142.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 152.00 | 152.00 | 140.00 | 142.65 | 0.0M |
| 2025-09-25 | 154.00 | 154.00 | 150.00 | 150.60 | 0.0M |
| 2025-09-24 | 157.95 | 157.95 | 153.55 | 156.35 | 0.0M |
| 2025-09-23 | 155.80 | 157.05 | 152.00 | 157.05 | 0.0M |
| 2025-09-22 | 156.95 | 157.30 | 154.40 | 155.85 | 0.0M |
| 2025-09-19 | 149.00 | 157.40 | 146.50 | 156.00 | 0.0M |
| 2025-09-18 | 151.35 | 151.35 | 148.00 | 148.70 | 0.0M |
| 2025-09-17 | 151.50 | 155.00 | 145.50 | 151.35 | 0.0M |
| 2025-09-16 | 157.25 | 157.25 | 151.00 | 151.95 | 0.0M |
| 2025-09-15 | 160.00 | 160.00 | 152.05 | 153.45 | 0.0M |
| 2025-09-12 | 160.20 | 160.20 | 155.00 | 159.20 | 0.0M |
| 2025-09-11 | 168.00 | 168.00 | 157.15 | 157.60 | 0.0M |
| 2025-09-10 | 164.00 | 169.00 | 163.00 | 164.50 | 0.0M |
| 2025-09-09 | 165.00 | 169.00 | 163.00 | 163.00 | 0.0M |
| 2025-09-08 | 162.00 | 170.00 | 161.55 | 162.25 | 0.0M |
| 2025-09-05 | 164.00 | 165.00 | 161.55 | 164.65 | 0.0M |
| 2025-09-04 | 168.00 | 168.00 | 162.90 | 162.95 | 0.0M |
| 2025-09-03 | 167.50 | 167.50 | 161.05 | 165.00 | 0.0M |
| 2025-09-02 | 176.00 | 176.00 | 169.00 | 169.35 | 0.0M |
| 2025-09-01 | 170.00 | 175.00 | 168.50 | 172.20 | 0.0M |
| 2025-08-29 | 183.35 | 183.35 | 168.50 | 169.80 | 0.0M |
| 2025-08-28 | 180.00 | 183.00 | 175.00 | 175.85 | 0.0M |
| 2025-08-26 | 185.05 | 185.05 | 178.00 | 178.20 | 0.0M |
| 2025-08-25 | 190.50 | 190.50 | 184.20 | 185.00 | 0.0M |
| 2025-08-22 | 194.00 | 198.00 | 184.10 | 191.15 | 0.0M |
| 2025-08-21 | 190.50 | 195.00 | 189.00 | 190.50 | 0.0M |
| 2025-08-20 | 190.00 | 194.50 | 188.00 | 189.85 | 0.0M |
| 2025-08-19 | 197.95 | 197.95 | 191.00 | 191.20 | 0.0M |
| 2025-08-18 | 190.70 | 194.00 | 188.00 | 191.00 | 0.0M |
| 2025-08-14 | 191.55 | 191.55 | 188.00 | 190.70 | 0.0M |
| 2025-08-13 | 193.00 | 193.00 | 192.50 | 192.50 | 0.0M |
| 2025-08-12 | 193.25 | 196.95 | 193.00 | 195.95 | 0.0M |
| 2025-08-11 | 198.90 | 198.95 | 192.00 | 193.25 | 0.0M |
| 2025-08-08 | 196.70 | 206.05 | 190.00 | 191.85 | 0.0M |
| 2025-08-07 | 192.00 | 200.90 | 192.00 | 196.25 | 0.0M |
| 2025-08-06 | 194.00 | 199.00 | 190.15 | 192.05 | 0.0M |
| 2025-08-05 | 200.50 | 202.50 | 196.20 | 200.00 | 0.0M |
| 2025-08-04 | 201.65 | 201.90 | 198.15 | 200.50 | 0.0M |
| 2025-08-01 | 200.00 | 202.00 | 195.00 | 196.50 | 0.0M |
| 2025-07-31 | 192.00 | 199.00 | 191.50 | 196.95 | 0.0M |
| 2025-07-30 | 190.00 | 201.00 | 190.00 | 200.15 | 0.0M |
| 2025-07-29 | 200.10 | 200.10 | 195.00 | 200.00 | 0.0M |
| 2025-07-28 | 209.50 | 212.00 | 202.70 | 202.70 | 0.0M |
| 2025-07-25 | 210.00 | 212.00 | 206.00 | 209.50 | 0.0M |
| 2025-07-24 | 216.20 | 216.20 | 208.10 | 210.50 | 0.0M |
| 2025-07-23 | 203.00 | 212.00 | 203.00 | 211.95 | 0.0M |
| 2025-07-22 | 202.00 | 204.90 | 198.00 | 202.95 | 0.0M |
| 2025-07-21 | 202.00 | 202.95 | 198.80 | 201.00 | 0.0M |
| 2025-07-18 | 194.00 | 204.75 | 192.25 | 195.10 | 0.0M |
| 2025-07-17 | 193.00 | 203.00 | 192.50 | 195.00 | 0.0M |
| 2025-07-16 | 213.45 | 213.45 | 202.60 | 202.60 | 0.0M |
| 2025-07-15 | 217.00 | 219.00 | 208.15 | 213.25 | 0.0M |
| 2025-07-14 | 217.00 | 228.00 | 216.50 | 216.95 | 0.0M |
| 2025-07-11 | 227.80 | 233.00 | 227.45 | 227.45 | 0.0M |
| 2025-07-10 | 240.00 | 240.30 | 239.40 | 239.40 | 0.0M |
| 2025-07-09 | 259.20 | 259.20 | 251.50 | 252.00 | 0.0M |
| 2025-07-08 | 258.15 | 259.00 | 246.20 | 259.00 | 0.0M |
| 2025-07-07 | 259.50 | 259.50 | 250.10 | 258.15 | 0.0M |
| 2025-07-04 | 241.00 | 247.15 | 241.00 | 247.15 | 0.0M |
| 2025-07-03 | 225.00 | 235.40 | 220.00 | 235.40 | 0.0M |
| 2025-07-02 | 228.90 | 228.90 | 224.00 | 224.20 | 0.0M |
| 2025-07-01 | 224.80 | 230.40 | 223.00 | 225.40 | 0.0M |
| 2025-06-30 | 224.90 | 224.90 | 219.50 | 224.80 | 0.0M |
| 2025-06-27 | 225.00 | 228.00 | 215.00 | 215.50 | 0.0M |
| 2025-06-26 | 236.00 | 240.00 | 224.20 | 224.75 | 0.0M |
| 2025-06-25 | 241.00 | 245.50 | 234.00 | 236.00 | 0.0M |
| 2025-06-24 | 250.30 | 254.55 | 241.20 | 241.20 | 0.0M |
| 2025-06-23 | 244.05 | 248.35 | 238.20 | 248.35 | 0.0M |
| 2025-06-20 | 251.00 | 254.95 | 242.10 | 244.05 | 0.0M |
| 2025-06-19 | 240.00 | 251.45 | 240.00 | 247.40 | 0.0M |
| 2025-06-18 | 230.00 | 240.30 | 227.35 | 239.90 | 0.0M |
| 2025-06-17 | 221.00 | 229.85 | 221.00 | 228.95 | 0.0M |
| 2025-06-16 | 236.00 | 236.00 | 226.40 | 226.40 | 0.0M |
| 2025-06-13 | 240.00 | 242.00 | 233.00 | 238.30 | 0.0M |
| 2025-06-12 | 249.00 | 254.90 | 244.05 | 244.95 | 0.0M |
| 2025-06-11 | 252.00 | 252.00 | 245.00 | 246.85 | 0.0M |
| 2025-06-10 | 255.00 | 260.00 | 248.65 | 251.25 | 0.0M |
| 2025-06-09 | 272.50 | 272.50 | 257.55 | 261.70 | 0.0M |
| 2025-06-06 | 268.00 | 283.95 | 268.00 | 271.10 | 0.0M |
| 2025-06-05 | 271.60 | 283.95 | 260.05 | 273.85 | 0.0M |
| 2025-06-04 | 281.00 | 283.95 | 268.00 | 271.60 | 0.0M |
| 2025-06-03 | 292.80 | 295.00 | 275.00 | 287.70 | 0.0M |
| 2025-06-02 | 320.10 | 330.00 | 295.05 | 299.80 | 0.1M |
| 2025-05-30 | 377.90 | 377.90 | 363.00 | 365.65 | 0.0M |
| 2025-05-29 | 380.00 | 395.00 | 363.00 | 366.45 | 0.0M |
| 2025-05-28 | 388.80 | 388.80 | 376.30 | 380.00 | 0.0M |
| 2025-05-27 | 442.35 | 442.35 | 385.00 | 388.30 | 0.0M |
| 2025-05-26 | 367.20 | 370.15 | 363.30 | 368.65 | 0.0M |
| 2025-05-23 | 365.05 | 373.00 | 364.05 | 373.00 | 0.0M |
| 2025-05-21 | 369.00 | 374.00 | 363.00 | 374.00 | 0.0M |
| 2025-05-20 | 373.65 | 373.65 | 366.00 | 369.00 | 0.0M |
| 2025-05-19 | 382.00 | 382.00 | 371.40 | 375.80 | 0.0M |
| 2025-05-16 | 384.35 | 395.00 | 382.00 | 383.40 | 0.0M |
| 2025-05-15 | 370.00 | 398.00 | 370.00 | 386.60 | 0.0M |
| 2025-05-14 | 387.00 | 394.90 | 379.00 | 388.50 | 0.0M |
| 2025-05-13 | 390.00 | 395.00 | 385.00 | 387.00 | 0.0M |
| 2025-05-12 | 389.00 | 389.00 | 385.00 | 385.00 | 0.0M |
| 2025-05-09 | 361.65 | 361.65 | 361.65 | 361.65 | 0.0M |
| 2025-05-08 | 375.00 | 376.00 | 361.00 | 361.65 | 0.0M |
| 2025-05-07 | 379.00 | 385.00 | 372.00 | 375.00 | 0.0M |
| 2025-05-06 | 375.00 | 385.00 | 372.10 | 379.00 | 0.0M |
| 2025-05-05 | 378.00 | 378.00 | 375.00 | 375.00 | 0.0M |
| 2025-05-02 | 380.05 | 380.05 | 368.10 | 380.00 | 0.0M |
| 2025-04-30 | 402.95 | 403.00 | 399.90 | 399.90 | 0.0M |
| 2025-04-29 | 380.10 | 395.00 | 376.00 | 395.00 | 0.0M |
| 2025-04-28 | 375.00 | 382.80 | 372.50 | 376.00 | 0.0M |
| 2025-04-25 | 385.20 | 392.00 | 375.00 | 375.00 | 0.0M |
| 2025-04-24 | 400.00 | 400.00 | 390.00 | 391.20 | 0.0M |
| 2025-04-23 | 408.00 | 410.20 | 396.00 | 402.00 | 0.0M |
| 2025-04-22 | 396.00 | 401.00 | 396.00 | 401.00 | 0.0M |
| 2025-04-21 | 402.00 | 403.00 | 384.00 | 401.65 | 0.0M |
| 2025-04-17 | 402.35 | 407.40 | 402.00 | 404.00 | 0.0M |
| 2025-04-16 | 414.55 | 419.95 | 406.05 | 411.90 | 0.0M |
| 2025-04-15 | 405.70 | 416.60 | 405.70 | 406.50 | 0.0M |
| 2025-04-11 | 406.60 | 425.00 | 406.60 | 414.00 | 0.0M |
| 2025-04-09 | 397.00 | 410.00 | 388.00 | 388.00 | 0.0M |
| 2025-04-08 | 403.00 | 417.70 | 395.00 | 396.45 | 0.0M |
| 2025-04-07 | 425.00 | 425.00 | 391.00 | 400.40 | 0.0M |
| 2025-04-04 | 413.65 | 480.00 | 413.65 | 448.95 | 0.0M |
| 2025-04-03 | 400.00 | 415.00 | 400.00 | 413.65 | 0.0M |
| 2025-04-02 | 390.00 | 398.00 | 390.00 | 391.70 | 0.0M |
| 2025-04-01 | 383.00 | 387.00 | 365.00 | 384.00 | 0.0M |
| 2025-03-28 | 384.25 | 388.00 | 368.00 | 369.00 | 0.0M |
| 2025-03-27 | 378.00 | 385.00 | 364.00 | 364.20 | 0.0M |
| 2025-03-26 | 390.00 | 400.00 | 378.00 | 378.15 | 0.0M |
| 2025-03-25 | 397.45 | 397.45 | 383.00 | 388.25 | 0.0M |
| 2025-03-24 | 390.00 | 391.00 | 381.00 | 383.00 | 0.0M |
| 2025-03-21 | 375.50 | 389.75 | 373.00 | 386.40 | 0.0M |
| 2025-03-20 | 370.00 | 386.70 | 346.00 | 380.55 | 0.0M |
| 2025-03-19 | 335.00 | 379.95 | 334.95 | 375.50 | 0.0M |
| 2025-03-18 | 319.25 | 328.00 | 319.25 | 325.00 | 0.0M |
| 2025-03-17 | 326.00 | 330.00 | 317.00 | 317.25 | 0.0M |
| 2025-03-13 | 341.00 | 347.00 | 333.00 | 335.70 | 0.0M |
| 2025-03-12 | 345.00 | 355.00 | 340.00 | 341.00 | 0.0M |
| 2025-03-11 | 359.25 | 359.25 | 338.00 | 345.50 | 0.0M |
| 2025-03-10 | 366.00 | 366.00 | 358.00 | 359.35 | 0.0M |
| 2025-03-07 | 376.00 | 380.00 | 368.00 | 368.00 | 0.0M |
| 2025-03-06 | 394.00 | 394.00 | 375.00 | 377.55 | 0.0M |
| 2025-03-05 | 365.00 | 390.00 | 365.00 | 369.50 | 0.0M |
| 2025-03-04 | 369.00 | 370.00 | 364.80 | 364.90 | 0.0M |
| 2025-03-03 | 343.30 | 354.00 | 342.60 | 350.00 | 0.0M |
| 2025-02-28 | 390.00 | 391.90 | 360.00 | 366.85 | 0.0M |
| 2025-02-27 | 375.00 | 390.00 | 370.00 | 390.00 | 0.0M |
| 2025-02-25 | 390.20 | 390.25 | 380.25 | 382.15 | 0.0M |
| 2025-02-24 | 390.00 | 397.90 | 390.00 | 390.20 | 0.0M |
| 2025-02-21 | 397.05 | 399.00 | 380.00 | 399.00 | 0.0M |
| 2025-02-20 | 380.40 | 399.90 | 380.40 | 396.95 | 0.1M |
| 2025-02-19 | 395.00 | 398.00 | 370.00 | 380.40 | 0.0M |
| 2025-02-18 | 419.00 | 419.00 | 400.00 | 400.00 | 0.1M |
| 2025-02-17 | 411.00 | 419.00 | 411.00 | 419.00 | 0.0M |
| 2025-02-14 | 435.00 | 435.00 | 401.00 | 411.00 | 0.0M |
| 2025-02-13 | 430.00 | 431.00 | 419.00 | 431.00 | 0.0M |
| 2025-02-12 | 407.00 | 415.00 | 381.00 | 415.00 | 0.0M |
| 2025-02-11 | 420.40 | 420.40 | 410.00 | 415.90 | 0.0M |
| 2025-02-10 | 440.60 | 440.60 | 416.10 | 420.50 | 0.0M |
| 2025-02-07 | 440.00 | 440.00 | 431.95 | 431.95 | 0.0M |
| 2025-02-06 | 422.30 | 445.00 | 414.10 | 423.00 | 0.0M |
| 2025-02-05 | 430.00 | 430.00 | 414.00 | 414.00 | 0.0M |
| 2025-02-04 | 426.50 | 430.00 | 425.00 | 430.00 | 0.0M |
| 2025-02-03 | 427.00 | 429.00 | 425.00 | 426.50 | 0.0M |
| 2025-02-01 | 432.40 | 432.40 | 432.15 | 432.15 | 0.0M |
| 2025-01-31 | 435.40 | 435.40 | 429.00 | 432.15 | 0.0M |
| 2025-01-30 | 445.00 | 450.00 | 435.30 | 435.30 | 0.0M |
| 2025-01-29 | 423.95 | 440.00 | 420.00 | 422.40 | 0.0M |
| 2025-01-28 | 436.95 | 436.95 | 420.00 | 423.95 | 0.0M |
| 2025-01-27 | 448.00 | 448.00 | 420.00 | 428.45 | 0.0M |
| 2025-01-24 | 432.50 | 448.00 | 432.00 | 448.00 | 0.0M |
| 2025-01-23 | 455.00 | 458.00 | 444.10 | 449.70 | 0.0M |
| 2025-01-22 | 443.25 | 457.00 | 440.00 | 446.80 | 0.0M |
| 2025-01-21 | 471.30 | 480.00 | 435.65 | 440.00 | 0.0M |
| 2025-01-20 | 420.00 | 465.00 | 420.00 | 456.30 | 0.0M |
| 2025-01-17 | 425.00 | 425.00 | 412.65 | 417.95 | 0.0M |
| 2025-01-16 | 415.10 | 435.00 | 415.10 | 425.00 | 0.0M |
| 2025-01-15 | 445.40 | 445.50 | 411.15 | 436.95 | 0.0M |
| 2025-01-14 | 444.95 | 447.00 | 432.00 | 445.50 | 0.0M |
| 2025-01-13 | 470.40 | 470.40 | 427.05 | 444.95 | 0.0M |
| 2025-01-10 | 480.85 | 489.00 | 459.00 | 467.50 | 0.2M |
| 2025-01-09 | 470.80 | 490.00 | 461.00 | 480.85 | 0.1M |
| 2025-01-08 | 472.65 | 472.65 | 460.00 | 470.80 | 0.0M |
| 2025-01-07 | 475.00 | 478.00 | 469.00 | 472.65 | 0.0M |
| 2025-01-06 | 489.00 | 498.95 | 460.00 | 470.60 | 0.0M |
| 2025-01-03 | 489.00 | 490.00 | 460.05 | 471.85 | 0.3M |
| 2025-01-02 | 448.00 | 460.00 | 447.00 | 447.50 | 0.0M |
| 2025-01-01 | 456.00 | 459.00 | 446.15 | 451.05 | 0.0M |