144.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 144.00 | 144.00 | 144.00 | 144.00 | 3.3K |
| 09:25 | 142.00 | 142.00 | 142.00 | 142.00 | 12.5K |
| 09:40 | 144.00 | 144.00 | 144.00 | 144.00 | 2.0K |
| 09:50 | 142.00 | 145.00 | 142.00 | 145.00 | 40.3K |
| 10:00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.1K |
| 10:05 | 144.00 | 144.00 | 144.00 | 144.00 | 29.9K |
| 10:10 | 144.00 | 144.00 | 144.00 | 144.00 | 1.1K |
| 10:45 | 145.00 | 145.00 | 145.00 | 145.00 | 0.2K |
| 11:00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.5K |
| 11:20 | 144.00 | 144.00 | 144.00 | 144.00 | 0.3K |
| 14:00 | 143.00 | 143.00 | 143.00 | 143.00 | 5.1K |
| 14:05 | 143.00 | 143.00 | 143.00 | 143.00 | 41.5K |
| 14:10 | 144.00 | 144.00 | 143.00 | 143.00 | 0.7K |
| 14:15 | 143.00 | 143.00 | 143.00 | 143.00 | 0.5K |
| 14:25 | 143.00 | 143.00 | 143.00 | 143.00 | 0.1K |
| 14:30 | 143.00 | 143.00 | 143.00 | 143.00 | 8.7K |
| 14:40 | 144.00 | 144.00 | 144.00 | 144.00 | 0.1K |
| 14:55 | 144.00 | 144.00 | 144.00 | 144.00 | 0.2K |
| 15:05 | 143.00 | 143.00 | 143.00 | 143.00 | 0.3K |
| 15:10 | 142.00 | 143.00 | 142.00 | 143.00 | 102.6K |
| 15:20 | 143.00 | 143.00 | 143.00 | 143.00 | 0.6K |
| 15:25 | 142.00 | 142.00 | 142.00 | 142.00 | 15.0K |
| 15:30 | 142.00 | 142.00 | 142.00 | 142.00 | 0.1K |
| 15:35 | 142.00 | 142.00 | 142.00 | 142.00 | 4.3K |
| 15:45 | 143.00 | 143.00 | 143.00 | 143.00 | 0.8K |
| 16:00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.6K |
| 16:05 | 143.00 | 143.00 | 143.00 | 143.00 | 4.0K |
| 16:35 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 142.00 | 146.00 | 142.00 | 144.00 | 0.2M |
| 2025-09-30 | 144.00 | 144.00 | 142.00 | 144.00 | 0.1M |
| 2025-09-29 | 142.00 | 144.00 | 141.00 | 144.00 | 0.2M |
| 2025-09-26 | 144.00 | 145.00 | 142.00 | 143.00 | 0.3M |
| 2025-09-25 | 143.00 | 146.00 | 143.00 | 144.00 | 0.2M |
| 2025-09-24 | 144.00 | 146.00 | 141.00 | 143.00 | 0.4M |
| 2025-09-23 | 145.00 | 145.00 | 141.00 | 144.00 | 0.5M |
| 2025-09-22 | 145.00 | 145.00 | 142.00 | 145.00 | 0.3M |
| 2025-09-19 | 144.00 | 146.00 | 143.00 | 145.00 | 0.1M |
| 2025-09-18 | 147.00 | 147.00 | 143.00 | 145.00 | 0.2M |
| 2025-09-17 | 145.00 | 146.00 | 143.00 | 145.00 | 0.4M |
| 2025-09-16 | 145.00 | 146.00 | 143.00 | 145.00 | 0.4M |
| 2025-09-15 | 143.00 | 146.00 | 142.00 | 145.00 | 1.0M |
| 2025-09-12 | 143.00 | 144.00 | 140.00 | 142.00 | 0.3M |
| 2025-09-11 | 139.00 | 144.00 | 138.00 | 141.00 | 0.5M |
| 2025-09-10 | 141.00 | 145.00 | 139.00 | 140.00 | 0.5M |
| 2025-09-09 | 140.00 | 143.00 | 136.00 | 138.00 | 0.3M |
| 2025-09-08 | 140.00 | 143.00 | 138.00 | 138.00 | 0.7M |
| 2025-09-04 | 143.00 | 144.00 | 139.00 | 141.00 | 0.4M |
| 2025-09-03 | 144.00 | 144.00 | 142.00 | 143.00 | 0.1M |
| 2025-09-02 | 141.00 | 144.00 | 140.00 | 142.00 | 0.3M |
| 2025-09-01 | 137.00 | 141.00 | 137.00 | 140.00 | 0.4M |
| 2025-08-29 | 149.00 | 150.00 | 139.00 | 141.00 | 1.6M |
| 2025-08-28 | 144.00 | 148.00 | 144.00 | 148.00 | 1.0M |
| 2025-08-27 | 145.00 | 146.00 | 143.00 | 144.00 | 0.5M |
| 2025-08-26 | 143.00 | 147.00 | 142.00 | 144.00 | 0.4M |
| 2025-08-25 | 142.00 | 144.00 | 140.00 | 143.00 | 0.3M |
| 2025-08-22 | 143.00 | 143.00 | 140.00 | 141.00 | 0.3M |
| 2025-08-21 | 141.00 | 142.00 | 139.00 | 142.00 | 0.7M |
| 2025-08-20 | 140.00 | 142.00 | 139.00 | 140.00 | 0.4M |
| 2025-08-19 | 139.00 | 141.00 | 139.00 | 140.00 | 0.3M |
| 2025-08-15 | 142.00 | 142.00 | 139.00 | 139.00 | 0.4M |
| 2025-08-14 | 140.00 | 142.00 | 139.00 | 139.00 | 1.1M |
| 2025-08-13 | 140.00 | 142.00 | 139.00 | 139.00 | 1.2M |
| 2025-08-12 | 141.00 | 142.00 | 138.00 | 138.00 | 1.1M |
| 2025-08-11 | 142.00 | 143.00 | 139.00 | 139.00 | 0.7M |
| 2025-08-08 | 143.00 | 144.00 | 140.00 | 140.00 | 1.1M |
| 2025-08-07 | 143.00 | 144.00 | 140.00 | 140.00 | 0.5M |
| 2025-08-06 | 141.00 | 144.00 | 140.00 | 141.00 | 1.1M |
| 2025-08-05 | 145.00 | 146.00 | 140.00 | 140.00 | 1.1M |
| 2025-08-04 | 145.00 | 145.00 | 142.00 | 142.00 | 0.8M |
| 2025-08-01 | 146.00 | 146.00 | 142.00 | 142.00 | 0.6M |
| 2025-07-31 | 147.00 | 149.00 | 142.00 | 143.00 | 1.9M |
| 2025-07-30 | 152.00 | 152.00 | 145.00 | 145.00 | 1.1M |
| 2025-07-29 | 150.00 | 152.00 | 149.00 | 152.00 | 0.6M |
| 2025-07-28 | 148.00 | 156.00 | 147.00 | 150.00 | 1.7M |
| 2025-07-25 | 150.00 | 152.00 | 148.00 | 148.00 | 1.2M |
| 2025-07-24 | 149.00 | 159.00 | 148.00 | 152.00 | 5.2M |
| 2025-07-23 | 149.00 | 151.00 | 148.00 | 149.00 | 0.4M |
| 2025-07-22 | 150.00 | 151.00 | 148.00 | 149.00 | 1.2M |
| 2025-07-21 | 148.00 | 150.00 | 147.00 | 149.00 | 0.6M |
| 2025-07-18 | 150.00 | 151.00 | 148.00 | 150.00 | 0.2M |
| 2025-07-17 | 149.00 | 151.00 | 149.00 | 150.00 | 0.2M |
| 2025-07-16 | 150.00 | 152.00 | 149.00 | 149.00 | 0.2M |
| 2025-07-15 | 153.00 | 153.00 | 147.00 | 150.00 | 0.6M |
| 2025-07-14 | 153.00 | 154.00 | 150.00 | 153.00 | 0.5M |
| 2025-07-11 | 150.00 | 157.00 | 149.00 | 153.00 | 1.6M |
| 2025-07-10 | 149.00 | 153.00 | 149.00 | 150.00 | 0.8M |
| 2025-07-09 | 146.00 | 150.00 | 146.00 | 149.00 | 0.1M |
| 2025-07-08 | 149.00 | 151.00 | 146.00 | 150.00 | 0.4M |
| 2025-07-07 | 148.00 | 150.00 | 146.00 | 148.00 | 0.4M |
| 2025-07-04 | 150.00 | 150.00 | 145.00 | 149.00 | 0.7M |
| 2025-07-03 | 148.00 | 149.00 | 145.00 | 149.00 | 0.6M |
| 2025-07-02 | 149.00 | 152.00 | 146.00 | 149.00 | 0.6M |
| 2025-07-01 | 146.00 | 150.00 | 145.00 | 147.00 | 0.7M |
| 2025-06-30 | 148.00 | 149.00 | 144.00 | 146.00 | 0.3M |
| 2025-06-26 | 149.00 | 152.00 | 148.00 | 148.00 | 0.2M |
| 2025-06-25 | 148.00 | 155.00 | 146.00 | 149.00 | 1.3M |
| 2025-06-24 | 149.00 | 149.00 | 146.00 | 148.00 | 0.2M |
| 2025-06-23 | 147.00 | 149.00 | 143.00 | 147.00 | 1.0M |
| 2025-06-20 | 146.00 | 155.00 | 146.00 | 150.00 | 2.1M |
| 2025-06-19 | 151.00 | 152.00 | 146.00 | 146.00 | 1.2M |
| 2025-06-18 | 152.00 | 153.00 | 150.00 | 151.00 | 0.5M |
| 2025-06-17 | 152.00 | 153.00 | 151.00 | 151.00 | 0.3M |
| 2025-06-16 | 152.00 | 153.00 | 150.00 | 152.00 | 0.5M |
| 2025-06-13 | 151.00 | 153.00 | 150.00 | 151.00 | 0.9M |
| 2025-06-12 | 151.00 | 152.00 | 150.00 | 152.00 | 0.5M |
| 2025-06-11 | 152.00 | 152.00 | 150.00 | 152.00 | 0.4M |
| 2025-06-10 | 151.00 | 153.00 | 149.00 | 152.00 | 1.5M |
| 2025-06-05 | 153.00 | 154.00 | 151.00 | 151.00 | 1.0M |
| 2025-06-04 | 165.00 | 170.00 | 150.00 | 152.00 | 18.6M |
| 2025-06-03 | 155.00 | 155.00 | 152.00 | 153.00 | 0.5M |
| 2025-06-02 | 153.00 | 157.00 | 152.00 | 155.00 | 1.0M |
| 2025-05-28 | 154.00 | 156.00 | 152.00 | 153.00 | 0.8M |
| 2025-05-27 | 156.00 | 156.00 | 152.00 | 152.00 | 0.8M |
| 2025-05-26 | 153.00 | 158.00 | 151.00 | 155.00 | 2.5M |
| 2025-05-23 | 155.00 | 157.00 | 153.00 | 154.00 | 0.6M |
| 2025-05-22 | 155.00 | 156.00 | 153.00 | 154.00 | 0.8M |
| 2025-05-21 | 154.00 | 156.00 | 152.00 | 155.00 | 1.2M |
| 2025-05-20 | 156.00 | 158.00 | 153.00 | 153.00 | 2.6M |
| 2025-05-19 | 156.00 | 158.00 | 154.00 | 156.00 | 2.5M |
| 2025-05-16 | 156.00 | 164.00 | 153.00 | 156.00 | 9.1M |
| 2025-05-15 | 153.00 | 156.00 | 152.00 | 155.00 | 2.2M |
| 2025-05-14 | 155.00 | 158.00 | 151.00 | 152.00 | 2.5M |
| 2025-05-09 | 156.00 | 159.00 | 154.00 | 155.00 | 3.2M |
| 2025-05-08 | 156.00 | 158.00 | 155.00 | 155.00 | 4.1M |
| 2025-05-07 | 164.00 | 164.00 | 154.00 | 155.00 | 9.7M |
| 2025-05-06 | 167.00 | 167.00 | 160.00 | 163.00 | 4.6M |
| 2025-05-05 | 180.00 | 180.00 | 163.00 | 164.00 | 10.5M |
| 2025-05-02 | 179.00 | 180.00 | 174.00 | 180.00 | 2.5M |
| 2025-04-30 | 175.00 | 183.00 | 175.00 | 177.00 | 3.8M |
| 2025-04-29 | 196.00 | 234.00 | 173.00 | 173.00 | 39.8M |
| 2025-04-28 | 161.00 | 200.00 | 154.00 | 196.00 | 12.0M |
| 2025-04-25 | 147.00 | 160.00 | 145.00 | 154.00 | 2.0M |
| 2025-04-24 | 151.00 | 151.00 | 145.00 | 147.00 | 0.5M |
| 2025-04-23 | 153.00 | 153.00 | 149.00 | 151.00 | 0.7M |
| 2025-04-22 | 157.00 | 160.00 | 150.00 | 152.00 | 2.6M |
| 2025-04-21 | 149.00 | 169.00 | 146.00 | 165.00 | 2.4M |
| 2025-04-17 | 150.00 | 153.00 | 148.00 | 149.00 | 0.1M |
| 2025-04-16 | 149.00 | 153.00 | 147.00 | 151.00 | 0.9M |
| 2025-04-15 | 147.00 | 151.00 | 140.00 | 147.00 | 1.0M |
| 2025-04-14 | 140.00 | 150.00 | 137.00 | 146.00 | 2.7M |
| 2025-04-11 | 130.00 | 160.00 | 127.00 | 154.00 | 3.1M |
| 2025-04-10 | 127.00 | 135.00 | 126.00 | 130.00 | 0.4M |
| 2025-04-09 | 130.00 | 130.00 | 125.00 | 127.00 | 0.5M |
| 2025-04-08 | 138.00 | 138.00 | 128.00 | 132.00 | 0.5M |
| 2025-03-27 | 140.00 | 144.00 | 135.00 | 143.00 | 0.3M |
| 2025-03-26 | 142.00 | 143.00 | 137.00 | 140.00 | 0.2M |
| 2025-03-25 | 137.00 | 141.00 | 133.00 | 137.00 | 0.1M |
| 2025-03-24 | 137.00 | 143.00 | 131.00 | 133.00 | 0.4M |
| 2025-03-21 | 145.00 | 145.00 | 140.00 | 141.00 | 0.1M |
| 2025-03-20 | 144.00 | 148.00 | 144.00 | 144.00 | 0.1M |
| 2025-03-19 | 146.00 | 147.00 | 144.00 | 144.00 | 0.1M |
| 2025-03-18 | 149.00 | 151.00 | 137.00 | 145.00 | 1.2M |
| 2025-03-17 | 157.00 | 157.00 | 148.00 | 149.00 | 1.6M |
| 2025-03-14 | 151.00 | 164.00 | 147.00 | 154.00 | 11.0M |
| 2025-03-13 | 148.00 | 152.00 | 143.00 | 147.00 | 0.6M |
| 2025-03-12 | 146.00 | 149.00 | 144.00 | 148.00 | 0.2M |
| 2025-03-11 | 146.00 | 150.00 | 146.00 | 146.00 | 0.4M |
| 2025-03-10 | 149.00 | 156.00 | 146.00 | 148.00 | 1.2M |
| 2025-03-07 | 150.00 | 152.00 | 148.00 | 149.00 | 0.2M |
| 2025-03-06 | 149.00 | 164.00 | 147.00 | 149.00 | 4.7M |
| 2025-03-05 | 149.00 | 157.00 | 148.00 | 150.00 | 0.4M |
| 2025-03-04 | 150.00 | 159.00 | 145.00 | 148.00 | 1.6M |
| 2025-03-03 | 145.00 | 155.00 | 144.00 | 150.00 | 1.3M |
| 2025-02-28 | 151.00 | 155.00 | 144.00 | 144.00 | 0.7M |
| 2025-02-27 | 155.00 | 158.00 | 150.00 | 151.00 | 1.8M |
| 2025-02-26 | 183.00 | 190.00 | 152.00 | 155.00 | 18.8M |
| 2025-02-25 | 157.00 | 173.00 | 157.00 | 173.00 | 2.4M |
| 2025-02-24 | 159.00 | 160.00 | 157.00 | 159.00 | 0.1M |
| 2025-02-21 | 159.00 | 162.00 | 159.00 | 159.00 | 0.3M |
| 2025-02-20 | 160.00 | 161.00 | 159.00 | 160.00 | 0.2M |
| 2025-02-19 | 160.00 | 161.00 | 158.00 | 158.00 | 0.4M |
| 2025-02-18 | 160.00 | 161.00 | 157.00 | 159.00 | 0.8M |
| 2025-02-17 | 166.00 | 173.00 | 150.00 | 156.00 | 3.2M |
| 2025-02-14 | 166.00 | 171.00 | 164.00 | 165.00 | 0.6M |
| 2025-02-13 | 167.00 | 169.00 | 160.00 | 166.00 | 0.5M |
| 2025-02-12 | 165.00 | 169.00 | 164.00 | 166.00 | 0.5M |
| 2025-02-11 | 166.00 | 166.00 | 163.00 | 164.00 | 0.4M |
| 2025-02-10 | 167.00 | 167.00 | 163.00 | 166.00 | 0.4M |
| 2025-02-07 | 172.00 | 173.00 | 166.00 | 166.00 | 1.1M |
| 2025-02-06 | 173.00 | 181.00 | 171.00 | 173.00 | 1.7M |
| 2025-02-05 | 170.00 | 176.00 | 169.00 | 173.00 | 0.8M |
| 2025-02-04 | 170.00 | 174.00 | 168.00 | 172.00 | 1.5M |
| 2025-02-03 | 170.00 | 173.00 | 167.00 | 169.00 | 0.6M |
| 2025-01-31 | 174.00 | 175.00 | 171.00 | 171.00 | 0.7M |
| 2025-01-30 | 174.00 | 176.00 | 171.00 | 174.00 | 0.8M |
| 2025-01-24 | 177.00 | 177.00 | 175.00 | 176.00 | 0.5M |
| 2025-01-23 | 177.00 | 178.00 | 175.00 | 177.00 | 0.3M |
| 2025-01-22 | 174.00 | 179.00 | 174.00 | 177.00 | 1.3M |
| 2025-01-21 | 174.00 | 176.00 | 172.00 | 174.00 | 1.1M |
| 2025-01-20 | 181.00 | 183.00 | 173.00 | 174.00 | 2.8M |
| 2025-01-17 | 179.00 | 183.00 | 176.00 | 180.00 | 1.7M |
| 2025-01-16 | 182.00 | 182.00 | 175.00 | 179.00 | 0.9M |
| 2025-01-15 | 183.00 | 183.00 | 179.00 | 180.00 | 1.0M |
| 2025-01-14 | 175.00 | 184.00 | 173.00 | 182.00 | 1.8M |
| 2025-01-13 | 181.00 | 190.00 | 180.00 | 180.00 | 2.4M |
| 2025-01-10 | 188.00 | 191.00 | 178.00 | 180.00 | 6.1M |
| 2025-01-09 | 186.00 | 228.00 | 180.00 | 188.00 | 62.5M |
| 2025-01-08 | 171.00 | 183.00 | 166.00 | 177.00 | 6.8M |
| 2025-01-07 | 177.00 | 180.00 | 170.00 | 170.00 | 4.5M |
| 2025-01-06 | 199.00 | 226.00 | 174.00 | 177.00 | 59.6M |
| 2025-01-03 | 166.00 | 181.00 | 166.00 | 173.00 | 5.3M |
| 2025-01-02 | 170.00 | 174.00 | 165.00 | 165.00 | 1.0M |