140.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 137.00 | 140.70 | 136.40 | 140.50 | 0.4M |
| 2025-09-29 | 134.20 | 137.80 | 134.20 | 136.80 | 0.2M |
| 2025-09-26 | 133.60 | 134.70 | 131.00 | 134.20 | 0.4M |
| 2025-09-25 | 136.30 | 137.80 | 133.30 | 133.80 | 0.5M |
| 2025-09-24 | 136.70 | 137.90 | 135.60 | 137.00 | 0.2M |
| 2025-09-23 | 133.60 | 137.40 | 133.60 | 136.50 | 0.3M |
| 2025-09-22 | 135.10 | 135.30 | 132.30 | 133.60 | 0.3M |
| 2025-09-19 | 136.40 | 137.00 | 135.00 | 135.60 | 0.3M |
| 2025-09-18 | 136.50 | 138.50 | 135.40 | 136.60 | 0.2M |
| 2025-09-17 | 134.70 | 136.70 | 134.20 | 136.20 | 0.2M |
| 2025-09-16 | 138.30 | 138.40 | 134.70 | 135.20 | 0.1M |
| 2025-09-15 | 136.50 | 140.10 | 136.20 | 137.90 | 0.2M |
| 2025-09-12 | 135.20 | 137.10 | 134.90 | 136.40 | 0.2M |
| 2025-09-11 | 135.40 | 136.00 | 133.70 | 135.20 | 0.1M |
| 2025-09-10 | 133.40 | 136.70 | 131.40 | 134.80 | 0.2M |
| 2025-09-09 | 133.20 | 134.60 | 131.70 | 133.30 | 0.3M |
| 2025-09-08 | 131.70 | 133.20 | 130.80 | 133.20 | 0.3M |
| 2025-09-05 | 131.00 | 132.40 | 130.40 | 131.50 | 0.3M |
| 2025-09-04 | 131.60 | 131.90 | 130.00 | 130.40 | 0.2M |
| 2025-09-03 | 132.40 | 133.90 | 130.40 | 131.10 | 0.3M |
| 2025-09-02 | 136.40 | 137.10 | 132.10 | 132.10 | 0.5M |
| 2025-09-01 | 136.60 | 137.70 | 136.10 | 136.50 | 0.1M |
| 2025-08-29 | 137.90 | 138.00 | 135.50 | 136.70 | 0.2M |
| 2025-08-28 | 140.00 | 141.00 | 137.20 | 137.90 | 0.2M |
| 2025-08-27 | 139.70 | 140.80 | 139.40 | 139.60 | 0.2M |
| 2025-08-26 | 141.90 | 141.90 | 139.30 | 139.50 | 0.2M |
| 2025-08-25 | 144.30 | 145.50 | 141.90 | 142.00 | 0.1M |
| 2025-08-22 | 141.30 | 144.40 | 141.30 | 144.40 | 0.6M |
| 2025-08-21 | 143.50 | 144.20 | 140.90 | 141.70 | 0.2M |
| 2025-08-20 | 143.60 | 144.40 | 142.20 | 143.60 | 0.1M |
| 2025-08-19 | 140.80 | 143.80 | 140.80 | 143.60 | 0.1M |
| 2025-08-18 | 143.40 | 144.90 | 140.40 | 140.70 | 0.2M |
| 2025-08-15 | 144.20 | 145.30 | 142.30 | 143.80 | 0.1M |
| 2025-08-14 | 143.90 | 144.90 | 143.00 | 143.60 | 0.1M |
| 2025-08-13 | 144.40 | 145.10 | 142.80 | 144.00 | 0.1M |
| 2025-08-12 | 144.50 | 146.00 | 143.60 | 144.20 | 0.1M |
| 2025-08-11 | 145.80 | 147.60 | 144.00 | 144.00 | 0.1M |
| 2025-08-08 | 145.00 | 146.50 | 144.80 | 145.90 | 0.1M |
| 2025-08-07 | 143.30 | 145.60 | 143.30 | 145.00 | 0.1M |
| 2025-08-06 | 142.00 | 144.10 | 141.70 | 142.70 | 0.1M |
| 2025-08-05 | 140.20 | 141.50 | 140.20 | 141.50 | 0.1M |
| 2025-08-04 | 142.30 | 143.00 | 139.10 | 140.60 | 0.2M |
| 2025-08-01 | 140.60 | 142.70 | 139.20 | 141.80 | 0.2M |
| 2025-07-31 | 143.30 | 143.70 | 140.60 | 140.60 | 0.3M |
| 2025-07-30 | 145.20 | 146.50 | 142.80 | 143.40 | 0.1M |
| 2025-07-29 | 145.80 | 145.80 | 145.80 | 145.80 | 0.1M |
| 2025-07-28 | 149.80 | 151.70 | 146.30 | 146.80 | 0.2M |
| 2025-07-25 | 148.20 | 149.30 | 146.80 | 149.30 | 0.1M |
| 2025-07-24 | 147.50 | 147.80 | 145.70 | 147.80 | 0.1M |
| 2025-07-23 | 143.00 | 146.80 | 143.00 | 145.80 | 0.2M |
| 2025-07-22 | 142.00 | 142.60 | 140.70 | 142.60 | 0.1M |
| 2025-07-21 | 140.80 | 142.00 | 140.30 | 141.20 | 0.2M |
| 2025-07-18 | 141.10 | 142.60 | 140.00 | 140.00 | 0.2M |
| 2025-07-17 | 142.00 | 142.60 | 139.90 | 141.20 | 0.2M |
| 2025-07-16 | 143.50 | 144.80 | 141.00 | 141.00 | 0.2M |
| 2025-07-15 | 142.40 | 144.90 | 141.30 | 143.50 | 0.2M |
| 2025-07-14 | 137.80 | 142.40 | 136.80 | 142.40 | 0.4M |
| 2025-07-11 | 145.00 | 146.10 | 134.20 | 139.50 | 2.2M |
| 2025-07-10 | 151.70 | 154.40 | 151.70 | 154.00 | 0.2M |
| 2025-07-09 | 149.00 | 152.60 | 147.90 | 151.30 | 0.1M |
| 2025-07-08 | 149.50 | 149.60 | 147.20 | 149.10 | 0.2M |
| 2025-07-07 | 155.80 | 155.80 | 149.60 | 149.80 | 0.1M |
| 2025-07-04 | 155.20 | 156.00 | 153.70 | 155.80 | 0.1M |
| 2025-07-03 | 154.00 | 156.80 | 153.20 | 155.90 | 0.1M |
| 2025-07-02 | 154.20 | 154.70 | 152.70 | 154.10 | 0.1M |
| 2025-07-01 | 152.40 | 155.40 | 152.20 | 153.80 | 0.1M |
| 2025-06-30 | 153.60 | 154.50 | 151.70 | 151.70 | 0.1M |
| 2025-06-27 | 149.30 | 153.00 | 149.10 | 152.60 | 0.2M |
| 2025-06-26 | 149.10 | 150.00 | 147.40 | 148.90 | 0.2M |
| 2025-06-25 | 152.00 | 153.40 | 148.40 | 148.70 | 0.1M |
| 2025-06-24 | 152.00 | 154.30 | 151.10 | 151.40 | 0.2M |
| 2025-06-23 | 146.60 | 150.80 | 145.90 | 150.20 | 0.1M |
| 2025-06-19 | 146.40 | 149.60 | 146.40 | 146.70 | 0.2M |
| 2025-06-18 | 149.70 | 150.40 | 148.50 | 149.70 | 0.1M |
| 2025-06-17 | 152.00 | 152.00 | 147.00 | 149.60 | 0.2M |
| 2025-06-16 | 146.10 | 151.40 | 145.60 | 151.20 | 0.8M |
| 2025-06-13 | 144.00 | 146.40 | 143.20 | 145.80 | 0.4M |
| 2025-06-12 | 146.60 | 147.80 | 144.60 | 146.40 | 0.3M |
| 2025-06-11 | 147.90 | 149.90 | 146.20 | 147.00 | 0.2M |
| 2025-06-10 | 145.40 | 148.90 | 145.40 | 148.30 | 0.4M |
| 2025-06-09 | 144.00 | 146.40 | 144.00 | 145.00 | 0.1M |
| 2025-06-05 | 143.20 | 145.60 | 143.20 | 143.50 | 0.2M |
| 2025-06-04 | 143.80 | 144.30 | 142.00 | 143.10 | 0.2M |
| 2025-06-03 | 145.00 | 146.10 | 142.00 | 142.80 | 0.2M |
| 2025-06-02 | 146.20 | 147.50 | 144.20 | 145.00 | 0.3M |
| 2025-05-30 | 149.60 | 153.70 | 146.10 | 146.10 | 0.8M |
| 2025-05-28 | 149.50 | 150.60 | 149.00 | 149.60 | 0.1M |
| 2025-05-27 | 151.00 | 152.70 | 148.10 | 149.00 | 0.2M |
| 2025-05-26 | 151.00 | 152.00 | 149.90 | 151.10 | 0.1M |
| 2025-05-23 | 151.10 | 153.30 | 146.70 | 149.90 | 0.1M |
| 2025-05-22 | 156.00 | 156.00 | 150.50 | 151.10 | 0.1M |
| 2025-05-21 | 158.70 | 159.60 | 154.70 | 156.50 | 0.1M |
| 2025-05-20 | 157.70 | 158.80 | 156.10 | 158.70 | 0.1M |
| 2025-05-19 | 158.30 | 158.70 | 154.50 | 156.90 | 0.1M |
| 2025-05-16 | 159.00 | 159.30 | 156.50 | 158.30 | 0.2M |
| 2025-05-15 | 156.10 | 159.60 | 156.10 | 157.80 | 0.1M |
| 2025-05-14 | 159.00 | 159.80 | 156.70 | 157.00 | 0.1M |
| 2025-05-13 | 157.20 | 159.40 | 155.70 | 158.60 | 0.1M |
| 2025-05-12 | 155.80 | 157.20 | 153.40 | 157.20 | 0.2M |
| 2025-05-09 | 156.10 | 156.10 | 152.90 | 154.70 | 0.1M |
| 2025-05-08 | 154.70 | 154.90 | 151.00 | 153.80 | 0.2M |
| 2025-05-07 | 156.00 | 157.60 | 151.90 | 154.30 | 0.2M |
| 2025-05-06 | 153.60 | 156.30 | 151.20 | 156.00 | 0.4M |
| 2025-05-05 | 155.10 | 155.60 | 152.10 | 153.60 | 0.1M |
| 2025-05-02 | 155.00 | 156.50 | 154.00 | 155.00 | 0.2M |
| 2025-04-30 | 148.00 | 154.40 | 147.80 | 154.40 | 0.3M |
| 2025-04-29 | 149.70 | 151.80 | 147.70 | 148.00 | 0.3M |
| 2025-04-28 | 150.00 | 151.50 | 149.60 | 150.00 | 0.1M |
| 2025-04-25 | 150.60 | 152.50 | 146.10 | 150.30 | 0.2M |
| 2025-04-24 | 148.80 | 154.10 | 147.00 | 151.40 | 0.4M |
| 2025-04-23 | 152.00 | 155.30 | 150.40 | 153.40 | 0.2M |
| 2025-04-22 | 148.00 | 151.80 | 146.00 | 149.50 | 0.2M |
| 2025-04-17 | 148.70 | 149.30 | 147.10 | 147.70 | 0.1M |
| 2025-04-16 | 145.50 | 148.50 | 143.90 | 148.30 | 0.2M |
| 2025-04-15 | 143.50 | 147.20 | 141.40 | 146.50 | 0.3M |
| 2025-04-14 | 141.50 | 143.80 | 139.10 | 143.80 | 0.2M |
| 2025-04-11 | 137.30 | 139.00 | 134.10 | 137.90 | 0.2M |
| 2025-04-10 | 139.50 | 140.30 | 135.40 | 136.50 | 0.3M |
| 2025-04-09 | 133.10 | 134.60 | 130.30 | 132.20 | 0.4M |
| 2025-04-08 | 137.80 | 138.10 | 132.10 | 135.80 | 0.3M |
| 2025-04-07 | 136.00 | 142.80 | 132.20 | 135.20 | 0.4M |
| 2025-04-04 | 150.10 | 157.50 | 139.70 | 142.30 | 0.6M |
| 2025-04-03 | 142.60 | 150.50 | 140.80 | 145.30 | 0.4M |
| 2025-04-02 | 144.00 | 145.50 | 140.90 | 145.50 | 0.2M |
| 2025-04-01 | 143.80 | 146.20 | 142.80 | 144.90 | 0.5M |
| 2025-03-31 | 142.40 | 145.40 | 141.80 | 144.00 | 0.2M |
| 2025-03-28 | 142.50 | 144.70 | 142.00 | 143.80 | 0.4M |
| 2025-03-27 | 142.90 | 144.80 | 141.70 | 142.60 | 0.2M |
| 2025-03-26 | 147.70 | 148.10 | 143.50 | 143.50 | 0.2M |
| 2025-03-25 | 145.90 | 149.10 | 145.10 | 147.50 | 0.1M |
| 2025-03-24 | 148.50 | 148.80 | 145.00 | 145.00 | 0.2M |
| 2025-03-21 | 149.20 | 149.20 | 145.80 | 147.50 | 0.2M |
| 2025-03-20 | 148.70 | 150.30 | 146.00 | 149.20 | 0.1M |
| 2025-03-19 | 149.60 | 150.70 | 147.00 | 148.70 | 0.1M |
| 2025-03-18 | 149.10 | 150.10 | 148.20 | 149.60 | 0.4M |
| 2025-03-17 | 146.50 | 148.10 | 145.90 | 147.90 | 0.1M |
| 2025-03-14 | 144.90 | 148.30 | 144.90 | 146.40 | 0.1M |
| 2025-03-13 | 143.90 | 147.60 | 143.50 | 144.60 | 0.2M |
| 2025-03-12 | 145.50 | 148.30 | 143.40 | 144.90 | 0.2M |
| 2025-03-11 | 148.20 | 150.60 | 144.90 | 145.30 | 0.3M |
| 2025-03-10 | 151.70 | 153.50 | 148.10 | 148.60 | 0.2M |
| 2025-03-07 | 150.80 | 152.70 | 148.10 | 151.70 | 0.2M |
| 2025-03-06 | 152.10 | 152.40 | 147.10 | 151.20 | 0.3M |
| 2025-03-05 | 151.00 | 153.50 | 151.00 | 151.60 | 0.2M |
| 2025-03-04 | 151.30 | 153.50 | 149.30 | 149.30 | 0.4M |
| 2025-03-03 | 150.80 | 156.20 | 150.80 | 153.10 | 0.6M |
| 2025-02-28 | 152.30 | 153.30 | 150.80 | 151.30 | 0.5M |
| 2025-02-27 | 157.50 | 159.00 | 153.00 | 153.60 | 0.4M |
| 2025-02-26 | 157.10 | 159.90 | 156.70 | 157.00 | 0.2M |
| 2025-02-25 | 154.90 | 158.40 | 154.90 | 156.10 | 0.2M |
| 2025-02-24 | 154.60 | 156.60 | 153.60 | 155.80 | 0.2M |
| 2025-02-21 | 154.00 | 156.90 | 152.70 | 154.10 | 0.4M |
| 2025-02-20 | 155.00 | 156.20 | 153.00 | 153.90 | 0.2M |
| 2025-02-19 | 161.30 | 162.00 | 152.20 | 154.70 | 0.5M |
| 2025-02-18 | 162.40 | 163.10 | 159.90 | 161.70 | 0.2M |
| 2025-02-17 | 165.60 | 166.60 | 162.40 | 162.40 | 0.3M |
| 2025-02-14 | 165.00 | 166.80 | 164.20 | 165.90 | 0.2M |
| 2025-02-13 | 161.80 | 165.70 | 160.00 | 164.60 | 0.2M |
| 2025-02-12 | 161.00 | 162.80 | 157.40 | 159.80 | 0.5M |
| 2025-02-11 | 165.40 | 165.70 | 158.20 | 161.10 | 0.6M |
| 2025-02-10 | 162.60 | 165.40 | 160.50 | 165.40 | 0.2M |
| 2025-02-07 | 166.70 | 167.20 | 161.60 | 162.30 | 0.2M |
| 2025-02-06 | 164.30 | 167.50 | 164.10 | 166.10 | 0.5M |
| 2025-02-05 | 165.00 | 167.60 | 164.30 | 165.10 | 0.2M |
| 2025-02-04 | 160.70 | 166.70 | 159.10 | 165.20 | 0.4M |
| 2025-02-03 | 160.20 | 161.30 | 157.00 | 160.40 | 0.5M |
| 2025-01-31 | 181.20 | 181.20 | 162.20 | 164.80 | 1.4M |
| 2025-01-30 | 179.80 | 185.90 | 179.80 | 183.50 | 0.3M |
| 2025-01-29 | 176.30 | 183.00 | 176.00 | 179.70 | 0.3M |
| 2025-01-28 | 177.90 | 177.90 | 172.30 | 176.30 | 0.3M |
| 2025-01-27 | 176.80 | 179.10 | 173.90 | 177.90 | 0.2M |
| 2025-01-24 | 175.60 | 180.00 | 173.20 | 175.70 | 0.2M |
| 2025-01-23 | 172.40 | 175.10 | 171.70 | 174.50 | 0.4M |
| 2025-01-22 | 173.30 | 174.20 | 171.50 | 172.40 | 0.1M |
| 2025-01-21 | 169.10 | 172.10 | 168.00 | 172.10 | 0.1M |
| 2025-01-20 | 171.70 | 172.00 | 168.90 | 170.20 | 0.1M |
| 2025-01-17 | 168.70 | 176.50 | 167.50 | 172.20 | 0.5M |
| 2025-01-16 | 167.50 | 168.00 | 163.90 | 168.00 | 0.4M |
| 2025-01-15 | 163.80 | 167.80 | 162.30 | 165.80 | 0.2M |
| 2025-01-14 | 164.10 | 164.10 | 157.20 | 162.00 | 0.3M |
| 2025-01-13 | 162.10 | 164.00 | 161.20 | 162.10 | 0.3M |
| 2025-01-10 | 167.90 | 168.90 | 162.20 | 162.60 | 0.3M |
| 2025-01-09 | 166.70 | 169.20 | 165.90 | 167.90 | 0.1M |
| 2025-01-08 | 167.00 | 169.30 | 162.70 | 166.40 | 0.2M |
| 2025-01-07 | 169.40 | 176.40 | 166.90 | 167.60 | 0.4M |
| 2025-01-03 | 168.70 | 169.30 | 166.90 | 166.90 | 0.1M |
| 2025-01-02 | 167.50 | 169.40 | 165.60 | 168.70 | 0.1M |