141.46
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 131.47 | 133.83 | 131.40 | 133.68 | 983.0K |
| 09:35 | 133.45 | 137.99 | 133.45 | 137.90 | 946.9K |
| 09:40 | 137.88 | 140.50 | 137.73 | 139.76 | 1,471.7K |
| 09:45 | 139.58 | 140.20 | 137.50 | 140.19 | 988.4K |
| 09:50 | 139.55 | 139.98 | 137.01 | 139.97 | 472.2K |
| 09:55 | 139.97 | 140.45 | 138.96 | 140.45 | 632.7K |
| 10:00 | 140.49 | 143.40 | 140.44 | 143.40 | 710.5K |
| 10:05 | 143.40 | 144.59 | 141.90 | 144.54 | 610.4K |
| 10:10 | 144.58 | 144.58 | 139.03 | 139.48 | 444.5K |
| 10:15 | 139.46 | 142.00 | 139.46 | 142.00 | 200.6K |
| 10:20 | 142.07 | 142.08 | 141.00 | 141.70 | 129.6K |
| 10:25 | 141.70 | 141.88 | 140.08 | 140.96 | 113.1K |
| 10:30 | 140.96 | 141.61 | 140.50 | 140.96 | 138.0K |
| 10:35 | 140.96 | 141.00 | 140.50 | 140.87 | 69.5K |
| 10:40 | 140.87 | 140.87 | 139.50 | 140.00 | 80.2K |
| 10:45 | 140.00 | 140.01 | 139.10 | 139.20 | 95.0K |
| 10:50 | 139.21 | 140.67 | 139.18 | 140.50 | 65.1K |
| 10:55 | 140.50 | 144.17 | 140.20 | 144.17 | 333.8K |
| 11:00 | 144.23 | 144.49 | 142.00 | 142.58 | 355.8K |
| 11:05 | 142.20 | 142.77 | 140.73 | 141.23 | 66.9K |
| 11:10 | 141.50 | 143.30 | 140.80 | 143.25 | 103.9K |
| 11:15 | 143.03 | 143.33 | 142.12 | 143.28 | 134.1K |
| 11:20 | 143.35 | 145.02 | 143.30 | 145.02 | 430.2K |
| 11:25 | 145.03 | 147.99 | 145.00 | 147.99 | 378.9K |
| 13:00 | 147.99 | 152.99 | 147.99 | 151.41 | 840.5K |
| 13:05 | 151.85 | 151.85 | 149.96 | 150.99 | 226.4K |
| 13:10 | 151.00 | 151.50 | 147.90 | 147.90 | 190.1K |
| 13:15 | 148.05 | 148.56 | 147.01 | 147.01 | 245.6K |
| 13:20 | 147.05 | 147.05 | 144.56 | 145.11 | 239.3K |
| 13:25 | 145.12 | 148.80 | 145.12 | 148.60 | 148.6K |
| 13:30 | 148.78 | 148.78 | 146.31 | 147.33 | 100.5K |
| 13:35 | 147.62 | 148.00 | 147.18 | 147.40 | 94.3K |
| 13:40 | 147.50 | 147.99 | 147.40 | 147.98 | 65.1K |
| 13:45 | 147.99 | 148.00 | 147.18 | 147.18 | 178.5K |
| 13:50 | 147.18 | 147.18 | 146.04 | 146.53 | 81.5K |
| 13:55 | 146.50 | 147.00 | 146.50 | 146.51 | 70.1K |
| 14:00 | 146.52 | 147.00 | 146.52 | 146.99 | 61.2K |
| 14:05 | 146.87 | 147.00 | 146.50 | 146.50 | 59.6K |
| 14:10 | 146.50 | 146.74 | 145.50 | 145.51 | 143.4K |
| 14:15 | 145.46 | 145.46 | 144.89 | 144.89 | 151.7K |
| 14:20 | 144.80 | 144.89 | 144.00 | 144.11 | 106.6K |
| 14:25 | 144.11 | 144.22 | 143.37 | 143.90 | 253.3K |
| 14:30 | 143.52 | 144.82 | 143.52 | 144.29 | 153.7K |
| 14:35 | 144.33 | 145.52 | 144.29 | 145.51 | 102.3K |
| 14:40 | 145.56 | 145.57 | 144.79 | 145.20 | 111.6K |
| 14:45 | 145.20 | 145.30 | 144.82 | 145.26 | 143.1K |
| 14:50 | 145.24 | 145.30 | 145.20 | 145.30 | 198.2K |
| 14:55 | 145.30 | 145.45 | 145.27 | 145.45 | 99.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 137.80 | 142.55 | 137.01 | 141.46 | 5.9M |
| 2025-09-26 | 137.02 | 142.84 | 136.70 | 138.19 | 8.0M |
| 2025-09-25 | 145.39 | 145.39 | 138.38 | 138.58 | 10.2M |
| 2025-09-24 | 131.48 | 153.48 | 131.13 | 145.46 | 14.1M |
| 2025-09-23 | 130.83 | 132.40 | 125.19 | 131.43 | 6.2M |
| 2025-09-22 | 127.42 | 130.99 | 126.55 | 128.78 | 5.4M |
| 2025-09-19 | 129.61 | 133.33 | 126.98 | 127.79 | 6.4M |
| 2025-09-18 | 128.01 | 136.66 | 126.25 | 129.49 | 10.8M |
| 2025-09-17 | 122.30 | 130.78 | 122.10 | 128.56 | 7.7M |
| 2025-09-16 | 121.98 | 123.19 | 119.21 | 122.64 | 4.7M |
| 2025-09-15 | 124.01 | 124.69 | 121.71 | 122.04 | 5.9M |
| 2025-09-12 | 123.86 | 125.48 | 119.66 | 120.50 | 6.1M |
| 2025-09-11 | 120.00 | 124.96 | 118.48 | 123.77 | 5.1M |
| 2025-09-10 | 120.79 | 121.00 | 118.70 | 120.60 | 4.2M |
| 2025-09-09 | 123.00 | 123.88 | 119.44 | 119.93 | 3.8M |
| 2025-09-08 | 120.83 | 124.75 | 119.00 | 124.02 | 5.4M |
| 2025-09-05 | 116.00 | 121.21 | 114.50 | 120.83 | 5.8M |
| 2025-09-04 | 126.26 | 126.96 | 112.63 | 115.80 | 7.7M |
| 2025-09-03 | 123.68 | 129.52 | 122.30 | 125.70 | 6.9M |
| 2025-09-02 | 126.90 | 131.49 | 121.88 | 122.61 | 7.0M |
| 2025-09-01 | 125.53 | 128.80 | 123.30 | 127.80 | 6.7M |
| 2025-08-29 | 129.00 | 129.00 | 122.51 | 124.25 | 10.6M |
| 2025-08-28 | 127.82 | 133.00 | 127.31 | 132.78 | 7.9M |
| 2025-08-27 | 130.00 | 136.00 | 128.02 | 128.20 | 8.0M |
| 2025-08-26 | 132.55 | 134.70 | 129.66 | 130.70 | 7.1M |
| 2025-08-25 | 144.88 | 144.88 | 132.07 | 135.22 | 11.7M |
| 2025-08-22 | 126.41 | 148.37 | 126.05 | 141.04 | 9.4M |
| 2025-08-21 | 128.10 | 130.99 | 126.00 | 126.38 | 4.4M |
| 2025-08-20 | 121.60 | 130.00 | 119.18 | 129.98 | 6.2M |
| 2025-08-19 | 125.50 | 125.60 | 121.70 | 122.00 | 4.1M |
| 2025-08-18 | 119.99 | 128.99 | 118.90 | 126.17 | 6.8M |
| 2025-08-15 | 115.50 | 120.35 | 114.05 | 119.96 | 4.3M |
| 2025-08-14 | 117.93 | 120.66 | 115.15 | 115.20 | 4.0M |
| 2025-08-13 | 116.22 | 118.38 | 115.50 | 118.10 | 2.8M |
| 2025-08-12 | 112.32 | 119.00 | 112.32 | 115.96 | 4.4M |
| 2025-08-11 | 112.50 | 113.93 | 111.16 | 112.63 | 3.8M |
| 2025-08-08 | 115.59 | 117.40 | 112.20 | 112.90 | 3.4M |
| 2025-08-07 | 114.65 | 117.49 | 113.81 | 116.28 | 3.2M |
| 2025-08-06 | 114.56 | 116.28 | 113.80 | 114.65 | 2.6M |
| 2025-08-05 | 113.70 | 116.59 | 112.59 | 114.90 | 2.9M |
| 2025-08-04 | 111.00 | 114.13 | 110.50 | 113.74 | 3.0M |
| 2025-08-01 | 114.50 | 114.98 | 110.96 | 111.70 | 3.2M |
| 2025-07-31 | 119.01 | 120.00 | 113.60 | 114.02 | 5.8M |
| 2025-07-30 | 119.88 | 121.52 | 115.10 | 119.48 | 4.2M |
| 2025-07-29 | 117.38 | 121.80 | 117.00 | 120.73 | 3.8M |
| 2025-07-28 | 119.51 | 120.26 | 116.20 | 117.77 | 3.5M |
| 2025-07-25 | 115.73 | 119.42 | 114.30 | 119.00 | 5.7M |
| 2025-07-24 | 110.00 | 116.50 | 109.00 | 115.80 | 6.2M |
| 2025-07-23 | 105.98 | 110.28 | 104.67 | 109.70 | 6.2M |
| 2025-07-22 | 104.20 | 106.45 | 103.72 | 105.06 | 2.9M |
| 2025-07-21 | 104.60 | 105.38 | 103.01 | 104.71 | 2.7M |
| 2025-07-18 | 105.00 | 105.89 | 103.43 | 104.60 | 2.5M |
| 2025-07-17 | 103.71 | 104.55 | 101.30 | 103.93 | 4.3M |
| 2025-07-16 | 103.78 | 105.58 | 103.51 | 103.61 | 2.0M |
| 2025-07-15 | 106.80 | 107.22 | 103.02 | 103.78 | 4.1M |
| 2025-07-14 | 108.70 | 108.70 | 106.52 | 106.80 | 2.2M |
| 2025-07-11 | 109.01 | 109.70 | 107.17 | 108.70 | 2.7M |
| 2025-07-10 | 110.57 | 110.99 | 108.01 | 109.00 | 3.0M |
| 2025-07-09 | 106.90 | 112.44 | 106.90 | 111.36 | 5.3M |
| 2025-07-08 | 107.80 | 110.33 | 105.64 | 107.31 | 3.7M |
| 2025-07-07 | 107.08 | 111.76 | 107.08 | 108.21 | 3.5M |
| 2025-07-04 | 104.05 | 111.78 | 103.93 | 107.50 | 4.6M |
| 2025-07-03 | 107.80 | 108.35 | 104.50 | 105.10 | 3.7M |
| 2025-07-02 | 111.80 | 111.97 | 106.89 | 107.40 | 3.1M |
| 2025-07-01 | 107.00 | 112.96 | 107.00 | 111.80 | 6.3M |
| 2025-06-30 | 107.03 | 108.50 | 105.62 | 107.20 | 4.2M |
| 2025-06-27 | 106.00 | 107.18 | 105.14 | 105.40 | 2.8M |
| 2025-06-26 | 107.18 | 108.48 | 104.80 | 105.05 | 4.4M |
| 2025-06-25 | 107.16 | 107.50 | 104.90 | 106.99 | 4.0M |
| 2025-06-24 | 108.00 | 108.66 | 104.96 | 107.15 | 4.5M |
| 2025-06-23 | 103.99 | 109.00 | 103.02 | 107.10 | 6.8M |
| 2025-06-20 | 101.41 | 105.58 | 101.41 | 103.90 | 7.3M |
| 2025-06-19 | 99.57 | 102.00 | 98.91 | 101.41 | 6.5M |
| 2025-06-18 | 94.07 | 101.97 | 94.07 | 99.55 | 9.3M |
| 2025-06-17 | 95.06 | 95.25 | 93.81 | 94.37 | 2.1M |
| 2025-06-16 | 93.00 | 95.27 | 92.20 | 95.09 | 3.3M |
| 2025-06-13 | 93.37 | 94.66 | 92.26 | 93.70 | 4.1M |
| 2025-06-12 | 93.95 | 94.49 | 93.11 | 94.10 | 2.8M |
| 2025-06-11 | 94.90 | 96.79 | 93.11 | 93.95 | 3.5M |
| 2025-06-10 | 97.95 | 97.95 | 94.19 | 94.38 | 3.3M |
| 2025-06-09 | 97.00 | 98.48 | 96.01 | 98.41 | 3.9M |
| 2025-06-06 | 96.52 | 99.88 | 96.20 | 97.03 | 2.8M |
| 2025-06-05 | 94.00 | 97.80 | 93.60 | 96.70 | 3.9M |
| 2025-06-04 | 95.00 | 96.00 | 93.80 | 93.96 | 2.6M |
| 2025-06-03 | 91.50 | 96.00 | 91.50 | 95.30 | 4.5M |
| 2025-05-30 | 94.06 | 94.14 | 91.33 | 91.33 | 2.4M |
| 2025-05-29 | 93.15 | 95.16 | 92.57 | 94.65 | 2.1M |
| 2025-05-28 | 94.59 | 94.59 | 92.36 | 92.79 | 2.0M |
| 2025-05-27 | 94.15 | 95.26 | 93.50 | 93.95 | 2.3M |
| 2025-05-26 | 94.50 | 96.58 | 93.89 | 95.10 | 3.0M |
| 2025-05-23 | 94.39 | 94.61 | 92.96 | 93.34 | 2.7M |
| 2025-05-22 | 94.81 | 96.73 | 94.25 | 94.39 | 2.2M |
| 2025-05-21 | 97.32 | 97.94 | 95.20 | 95.59 | 2.7M |
| 2025-05-20 | 98.20 | 99.30 | 97.17 | 97.78 | 2.8M |
| 2025-05-19 | 96.25 | 99.43 | 95.68 | 98.60 | 4.0M |
| 2025-05-16 | 95.75 | 98.89 | 95.51 | 96.08 | 3.1M |
| 2025-05-15 | 98.00 | 98.60 | 95.66 | 96.00 | 2.7M |
| 2025-05-14 | 98.66 | 99.45 | 97.10 | 98.15 | 3.1M |
| 2025-05-13 | 96.51 | 101.28 | 95.42 | 98.76 | 7.3M |
| 2025-05-12 | 94.94 | 96.69 | 93.86 | 95.92 | 3.4M |
| 2025-05-09 | 97.55 | 97.55 | 93.63 | 93.95 | 4.7M |
| 2025-05-08 | 99.00 | 99.49 | 97.47 | 97.59 | 3.4M |
| 2025-05-07 | 100.80 | 102.83 | 98.01 | 99.80 | 5.1M |
| 2025-05-06 | 95.99 | 100.33 | 94.00 | 100.10 | 6.2M |
| 2025-04-30 | 98.40 | 99.80 | 95.00 | 95.29 | 5.0M |
| 2025-04-29 | 97.00 | 101.00 | 96.50 | 98.40 | 5.1M |
| 2025-04-28 | 97.00 | 102.10 | 96.60 | 99.70 | 10.0M |
| 2025-04-25 | 92.30 | 97.00 | 87.85 | 95.40 | 7.7M |
| 2025-04-24 | 94.07 | 94.16 | 92.07 | 92.07 | 2.4M |
| 2025-04-23 | 94.95 | 96.46 | 93.76 | 94.00 | 3.0M |
| 2025-04-22 | 93.83 | 96.77 | 93.01 | 95.46 | 3.5M |
| 2025-04-21 | 92.70 | 95.00 | 92.70 | 94.19 | 2.1M |
| 2025-04-18 | 94.56 | 94.79 | 92.28 | 92.60 | 2.6M |
| 2025-04-17 | 94.06 | 96.68 | 94.06 | 94.67 | 3.1M |
| 2025-04-16 | 94.28 | 96.36 | 93.80 | 95.23 | 3.2M |
| 2025-04-15 | 97.33 | 98.16 | 93.63 | 95.28 | 4.2M |
| 2025-04-14 | 100.98 | 101.37 | 97.52 | 97.80 | 5.4M |
| 2025-04-11 | 97.00 | 102.84 | 96.40 | 99.90 | 8.3M |
| 2025-04-10 | 97.51 | 99.60 | 96.20 | 97.30 | 6.6M |
| 2025-04-09 | 88.57 | 98.50 | 88.02 | 96.82 | 9.2M |
| 2025-04-08 | 89.10 | 92.60 | 89.08 | 90.50 | 7.1M |
| 2025-04-07 | 90.01 | 96.55 | 83.46 | 88.26 | 9.2M |
| 2025-04-03 | 93.41 | 98.78 | 93.28 | 95.84 | 5.7M |
| 2025-04-02 | 97.80 | 98.34 | 93.00 | 94.35 | 5.0M |
| 2025-04-01 | 99.00 | 100.41 | 96.90 | 98.39 | 4.5M |
| 2025-03-31 | 96.20 | 99.46 | 95.80 | 98.32 | 4.6M |
| 2025-03-28 | 97.84 | 100.58 | 94.88 | 96.86 | 5.7M |
| 2025-03-27 | 96.50 | 100.00 | 95.39 | 97.92 | 5.8M |
| 2025-03-26 | 101.00 | 103.38 | 96.87 | 97.26 | 7.1M |
| 2025-03-25 | 102.98 | 103.30 | 100.00 | 100.50 | 5.9M |
| 2025-03-24 | 97.03 | 105.00 | 96.95 | 103.52 | 12.2M |
| 2025-03-21 | 97.94 | 102.08 | 95.01 | 98.56 | 10.1M |
| 2025-03-20 | 98.59 | 101.15 | 96.71 | 96.90 | 6.6M |
| 2025-03-19 | 97.35 | 100.78 | 96.59 | 98.43 | 7.0M |
| 2025-03-18 | 100.64 | 101.49 | 96.86 | 98.00 | 8.6M |
| 2025-03-17 | 97.50 | 102.00 | 97.50 | 100.58 | 12.3M |
| 2025-03-14 | 92.60 | 98.33 | 91.60 | 96.70 | 10.0M |
| 2025-03-13 | 92.91 | 95.65 | 92.30 | 93.05 | 8.6M |
| 2025-03-12 | 96.36 | 97.38 | 92.60 | 92.84 | 12.1M |
| 2025-03-11 | 94.82 | 102.82 | 94.00 | 97.50 | 17.8M |
| 2025-03-05 | 89.30 | 90.35 | 87.56 | 88.48 | 7.6M |
| 2025-03-04 | 85.60 | 95.00 | 85.10 | 91.43 | 12.7M |
| 2025-03-03 | 86.51 | 88.30 | 84.60 | 86.80 | 6.2M |
| 2025-02-28 | 91.00 | 91.68 | 86.10 | 86.47 | 7.4M |
| 2025-02-27 | 95.40 | 95.41 | 88.28 | 90.95 | 10.7M |
| 2025-02-26 | 93.51 | 95.50 | 91.36 | 95.39 | 8.6M |
| 2025-02-25 | 95.00 | 99.88 | 93.21 | 94.20 | 9.9M |
| 2025-02-24 | 95.00 | 99.88 | 93.60 | 96.05 | 9.2M |
| 2025-02-21 | 93.20 | 96.98 | 92.05 | 95.00 | 11.2M |
| 2025-02-20 | 95.10 | 97.80 | 92.00 | 93.20 | 12.1M |
| 2025-02-19 | 90.01 | 95.57 | 89.22 | 95.32 | 17.4M |
| 2025-02-18 | 86.10 | 95.48 | 86.09 | 91.49 | 20.2M |
| 2025-02-17 | 83.60 | 85.29 | 82.69 | 84.66 | 7.7M |
| 2025-02-14 | 84.50 | 85.88 | 82.57 | 83.59 | 7.1M |
| 2025-02-13 | 88.46 | 89.66 | 85.50 | 85.52 | 7.1M |
| 2025-02-12 | 86.11 | 89.56 | 86.08 | 89.11 | 8.9M |
| 2025-02-11 | 86.50 | 89.92 | 84.56 | 86.97 | 9.6M |
| 2025-02-10 | 82.48 | 89.45 | 81.30 | 88.50 | 12.5M |
| 2025-02-07 | 82.96 | 84.88 | 80.79 | 82.40 | 7.8M |
| 2025-02-06 | 75.99 | 83.72 | 75.68 | 83.05 | 10.3M |
| 2025-02-05 | 76.66 | 77.98 | 75.56 | 76.74 | 4.8M |
| 2025-01-27 | 78.95 | 79.20 | 74.85 | 74.85 | 4.1M |
| 2025-01-24 | 76.00 | 78.56 | 76.00 | 78.12 | 4.6M |
| 2025-01-23 | 78.48 | 79.90 | 75.92 | 75.92 | 5.9M |
| 2025-01-22 | 78.27 | 78.92 | 76.80 | 77.53 | 3.9M |
| 2025-01-21 | 80.35 | 80.68 | 77.71 | 78.79 | 4.2M |
| 2025-01-20 | 80.50 | 81.77 | 79.29 | 79.50 | 4.1M |
| 2025-01-17 | 79.20 | 82.08 | 78.22 | 80.04 | 5.3M |
| 2025-01-16 | 80.24 | 82.18 | 79.00 | 79.88 | 5.1M |
| 2025-01-15 | 81.00 | 81.25 | 79.10 | 79.29 | 4.3M |
| 2025-01-14 | 78.49 | 82.22 | 77.50 | 81.40 | 6.3M |
| 2025-01-13 | 75.00 | 78.39 | 74.50 | 78.23 | 4.7M |
| 2025-01-10 | 76.82 | 80.55 | 75.53 | 75.73 | 5.1M |
| 2025-01-09 | 77.55 | 78.76 | 77.01 | 77.01 | 4.0M |
| 2025-01-08 | 79.50 | 79.50 | 74.11 | 77.67 | 7.4M |
| 2025-01-07 | 79.49 | 80.80 | 78.15 | 80.26 | 3.7M |
| 2025-01-06 | 80.10 | 81.56 | 78.18 | 78.92 | 3.2M |
| 2025-01-03 | 81.06 | 83.12 | 79.49 | 79.80 | 5.2M |
| 2025-01-02 | 83.63 | 84.16 | 79.60 | 80.81 | 5.8M |