142.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:20 | 136.50 | 136.50 | 136.50 | 136.50 | 0.1K |
| 09:30 | 130.00 | 130.00 | 130.00 | 130.00 | 1.0K |
| 09:50 | 131.10 | 131.10 | 131.10 | 131.10 | 0.1K |
| 10:05 | 134.40 | 134.40 | 134.40 | 134.40 | 0.0K |
| 10:20 | 134.40 | 134.40 | 134.40 | 134.40 | 0.0K |
| 10:55 | 133.50 | 133.50 | 133.50 | 133.50 | 0.0K |
| 11:00 | 133.95 | 133.95 | 133.95 | 133.95 | 0.0K |
| 11:05 | 133.95 | 133.95 | 133.95 | 133.95 | 0.0K |
| 11:20 | 133.50 | 133.50 | 133.50 | 133.50 | 0.0K |
| 12:00 | 133.35 | 133.35 | 133.35 | 133.35 | 0.0K |
| 13:05 | 131.60 | 131.60 | 131.60 | 131.60 | 0.0K |
| 13:15 | 133.35 | 133.50 | 133.35 | 133.50 | 0.9K |
| 13:20 | 134.95 | 139.40 | 134.95 | 139.00 | 0.7K |
| 13:25 | 139.40 | 140.35 | 139.40 | 140.35 | 0.2K |
| 13:30 | 141.00 | 141.00 | 141.00 | 141.00 | 0.5K |
| 13:40 | 139.10 | 139.10 | 139.00 | 139.00 | 1.1K |
| 14:40 | 136.00 | 142.00 | 136.00 | 142.00 | 0.6K |
| 15:10 | 142.00 | 142.00 | 142.00 | 142.00 | 0.2K |
| 15:25 | 143.00 | 143.00 | 142.00 | 142.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 136.50 | 143.00 | 130.00 | 142.00 | 0.0M |
| 2025-10-01 | 130.00 | 138.00 | 126.25 | 136.50 | 0.0M |
| 2025-09-30 | 135.00 | 138.60 | 128.50 | 130.00 | 0.0M |
| 2025-09-29 | 136.80 | 139.50 | 135.20 | 138.90 | 0.0M |
| 2025-09-26 | 139.30 | 139.30 | 134.00 | 136.80 | 0.0M |
| 2025-09-25 | 140.10 | 140.10 | 138.50 | 139.85 | 0.0M |
| 2025-09-24 | 138.30 | 141.70 | 129.25 | 136.75 | 0.0M |
| 2025-09-23 | 139.20 | 143.00 | 138.10 | 138.20 | 0.0M |
| 2025-09-22 | 144.00 | 144.00 | 139.00 | 141.05 | 0.0M |
| 2025-09-19 | 141.05 | 143.80 | 141.00 | 141.65 | 0.0M |
| 2025-09-18 | 143.45 | 144.90 | 137.00 | 141.80 | 0.0M |
| 2025-09-17 | 147.50 | 147.50 | 138.75 | 141.65 | 0.0M |
| 2025-09-16 | 149.00 | 149.85 | 137.00 | 141.20 | 0.0M |
| 2025-09-15 | 147.95 | 151.90 | 143.00 | 144.05 | 0.0M |
| 2025-09-12 | 141.35 | 148.00 | 141.35 | 147.95 | 0.0M |
| 2025-09-11 | 146.60 | 146.60 | 140.05 | 141.35 | 0.0M |
| 2025-09-10 | 146.85 | 146.85 | 146.00 | 146.70 | 0.0M |
| 2025-09-09 | 145.00 | 146.00 | 141.55 | 143.20 | 0.0M |
| 2025-09-08 | 144.60 | 147.20 | 144.60 | 144.60 | 0.0M |
| 2025-09-05 | 146.10 | 147.00 | 143.15 | 145.30 | 0.0M |
| 2025-09-04 | 147.00 | 148.00 | 143.10 | 146.00 | 0.0M |
| 2025-09-03 | 148.90 | 148.90 | 141.10 | 147.90 | 0.0M |
| 2025-09-02 | 149.80 | 149.80 | 142.30 | 143.25 | 0.0M |
| 2025-09-01 | 147.60 | 150.00 | 146.10 | 146.40 | 0.0M |
| 2025-08-29 | 149.25 | 149.25 | 145.15 | 148.95 | 0.0M |
| 2025-08-28 | 147.10 | 149.45 | 145.15 | 147.10 | 0.0M |
| 2025-08-26 | 149.95 | 149.95 | 145.10 | 147.05 | 0.0M |
| 2025-08-25 | 149.00 | 149.95 | 145.00 | 146.15 | 0.0M |
| 2025-08-22 | 147.00 | 149.85 | 147.00 | 149.00 | 0.0M |
| 2025-08-21 | 147.00 | 150.00 | 146.25 | 146.60 | 0.0M |
| 2025-08-20 | 149.90 | 149.90 | 146.20 | 146.25 | 0.0M |
| 2025-08-19 | 151.00 | 153.00 | 145.00 | 145.95 | 0.0M |
| 2025-08-18 | 153.00 | 153.00 | 148.00 | 148.05 | 0.0M |
| 2025-08-14 | 151.00 | 157.80 | 151.00 | 153.00 | 0.0M |
| 2025-08-13 | 155.00 | 161.00 | 154.00 | 154.35 | 0.0M |
| 2025-08-12 | 150.00 | 156.25 | 145.25 | 154.65 | 0.0M |
| 2025-08-11 | 146.50 | 152.00 | 144.50 | 146.25 | 0.0M |
| 2025-08-08 | 151.80 | 156.95 | 146.15 | 146.50 | 0.0M |
| 2025-08-07 | 153.00 | 157.00 | 145.05 | 155.60 | 0.0M |
| 2025-08-06 | 157.80 | 157.80 | 148.00 | 148.10 | 0.0M |
| 2025-08-05 | 151.40 | 158.45 | 150.10 | 150.85 | 0.0M |
| 2025-08-04 | 156.00 | 161.95 | 152.05 | 155.50 | 0.0M |
| 2025-08-01 | 152.00 | 163.80 | 149.10 | 155.25 | 0.0M |
| 2025-07-31 | 146.00 | 154.45 | 144.00 | 151.95 | 0.0M |
| 2025-07-30 | 148.05 | 151.50 | 146.00 | 150.60 | 0.0M |
| 2025-07-29 | 147.05 | 151.00 | 147.05 | 149.05 | 0.0M |
| 2025-07-28 | 149.35 | 152.50 | 145.80 | 147.10 | 0.0M |
| 2025-07-25 | 153.00 | 153.00 | 147.60 | 152.40 | 0.0M |
| 2025-07-24 | 146.00 | 158.00 | 145.75 | 154.00 | 0.0M |
| 2025-07-23 | 148.95 | 150.00 | 148.95 | 149.55 | 0.0M |
| 2025-07-22 | 150.00 | 150.00 | 146.35 | 149.95 | 0.0M |
| 2025-07-21 | 152.85 | 152.85 | 147.10 | 149.40 | 0.0M |
| 2025-07-18 | 148.00 | 150.00 | 145.70 | 147.90 | 0.0M |
| 2025-07-17 | 150.00 | 150.00 | 146.15 | 147.05 | 0.0M |
| 2025-07-16 | 150.60 | 151.00 | 145.00 | 147.20 | 0.0M |
| 2025-07-15 | 153.95 | 155.05 | 147.95 | 152.80 | 0.0M |
| 2025-07-14 | 153.00 | 157.65 | 148.70 | 149.95 | 0.0M |
| 2025-07-11 | 154.55 | 154.55 | 150.55 | 153.20 | 0.0M |
| 2025-07-10 | 155.95 | 158.50 | 152.50 | 154.55 | 0.0M |
| 2025-07-09 | 154.00 | 168.00 | 153.00 | 155.95 | 0.0M |
| 2025-07-08 | 153.95 | 156.90 | 151.25 | 153.60 | 0.0M |
| 2025-07-07 | 152.90 | 160.00 | 145.00 | 152.55 | 0.0M |
| 2025-07-04 | 153.00 | 154.00 | 150.00 | 153.70 | 0.0M |
| 2025-07-03 | 147.60 | 152.50 | 147.60 | 152.50 | 0.0M |
| 2025-07-02 | 150.00 | 150.50 | 145.45 | 147.10 | 0.0M |
| 2025-07-01 | 150.00 | 153.30 | 149.50 | 149.75 | 0.0M |
| 2025-06-30 | 151.00 | 151.00 | 146.75 | 148.35 | 0.0M |
| 2025-06-27 | 146.05 | 152.00 | 146.05 | 151.75 | 0.0M |
| 2025-06-26 | 154.00 | 154.40 | 145.35 | 145.65 | 0.0M |
| 2025-06-25 | 150.50 | 155.75 | 148.10 | 151.00 | 0.0M |
| 2025-06-24 | 149.85 | 163.60 | 149.85 | 150.15 | 0.0M |
| 2025-06-23 | 145.00 | 146.00 | 142.00 | 144.10 | 0.0M |
| 2025-06-20 | 150.00 | 154.00 | 144.05 | 147.15 | 0.0M |
| 2025-06-19 | 151.65 | 151.75 | 147.90 | 150.00 | 0.0M |
| 2025-06-18 | 153.00 | 154.50 | 150.55 | 151.65 | 0.0M |
| 2025-06-17 | 157.00 | 157.00 | 152.50 | 152.50 | 0.0M |
| 2025-06-16 | 147.00 | 155.75 | 147.00 | 154.15 | 0.0M |
| 2025-06-13 | 154.05 | 157.35 | 151.60 | 154.05 | 0.0M |
| 2025-06-12 | 161.00 | 162.40 | 153.80 | 155.00 | 0.0M |
| 2025-06-11 | 161.05 | 164.65 | 155.75 | 158.25 | 0.0M |
| 2025-06-10 | 160.25 | 164.50 | 158.50 | 161.05 | 0.0M |
| 2025-06-09 | 166.00 | 173.00 | 158.90 | 159.30 | 0.0M |
| 2025-06-06 | 162.50 | 170.90 | 160.25 | 166.90 | 0.0M |
| 2025-06-05 | 155.90 | 163.00 | 155.90 | 162.50 | 0.0M |
| 2025-06-04 | 159.90 | 160.00 | 155.00 | 158.55 | 0.0M |
| 2025-06-03 | 156.45 | 161.00 | 155.90 | 156.60 | 0.0M |
| 2025-06-02 | 160.00 | 160.00 | 154.00 | 157.20 | 0.0M |
| 2025-05-30 | 153.10 | 162.00 | 151.50 | 162.00 | 0.0M |
| 2025-05-29 | 159.85 | 163.90 | 150.00 | 153.10 | 0.0M |
| 2025-05-28 | 160.00 | 170.00 | 155.20 | 158.65 | 0.0M |
| 2025-05-27 | 149.90 | 165.00 | 146.85 | 159.95 | 0.0M |
| 2025-05-26 | 160.00 | 173.70 | 142.00 | 146.15 | 0.0M |
| 2025-05-23 | 161.95 | 161.95 | 151.45 | 159.30 | 0.0M |
| 2025-05-22 | 158.20 | 163.55 | 151.55 | 162.05 | 0.0M |
| 2025-05-21 | 161.50 | 161.50 | 157.10 | 157.45 | 0.0M |
| 2025-05-20 | 168.70 | 168.70 | 159.00 | 161.80 | 0.0M |
| 2025-05-19 | 142.35 | 165.65 | 141.90 | 165.35 | 0.0M |
| 2025-05-16 | 140.35 | 145.00 | 138.00 | 138.05 | 0.0M |
| 2025-05-15 | 140.00 | 143.25 | 139.00 | 139.00 | 0.0M |
| 2025-05-14 | 139.95 | 140.00 | 139.95 | 140.00 | 0.0M |
| 2025-05-13 | 134.65 | 141.15 | 134.65 | 140.90 | 0.0M |
| 2025-05-12 | 135.00 | 143.95 | 130.00 | 135.30 | 0.0M |
| 2025-05-09 | 130.00 | 148.00 | 129.65 | 130.30 | 0.0M |
| 2025-05-08 | 144.00 | 144.00 | 128.60 | 133.30 | 0.0M |
| 2025-05-07 | 134.75 | 148.95 | 132.00 | 144.55 | 0.0M |
| 2025-05-06 | 140.05 | 140.05 | 132.10 | 134.75 | 0.0M |
| 2025-05-05 | 144.00 | 144.00 | 140.00 | 141.00 | 0.0M |
| 2025-05-02 | 142.25 | 149.95 | 140.45 | 141.05 | 0.0M |
| 2025-04-30 | 147.35 | 147.35 | 142.25 | 142.25 | 0.0M |
| 2025-04-29 | 148.20 | 148.20 | 142.00 | 143.00 | 0.0M |
| 2025-04-28 | 148.15 | 152.00 | 147.50 | 149.90 | 0.0M |
| 2025-04-25 | 149.00 | 149.00 | 142.00 | 142.10 | 0.0M |
| 2025-04-24 | 150.00 | 152.00 | 148.00 | 150.05 | 0.0M |
| 2025-04-23 | 146.30 | 150.00 | 146.30 | 148.35 | 0.0M |
| 2025-04-22 | 149.25 | 152.00 | 146.15 | 151.35 | 0.0M |
| 2025-04-21 | 148.00 | 157.00 | 146.00 | 149.25 | 0.0M |
| 2025-04-17 | 144.50 | 148.45 | 141.15 | 147.80 | 0.0M |
| 2025-04-16 | 142.50 | 145.00 | 140.05 | 144.50 | 0.0M |
| 2025-04-15 | 138.95 | 142.00 | 138.00 | 141.80 | 0.0M |
| 2025-04-11 | 135.00 | 139.00 | 131.00 | 137.30 | 0.0M |
| 2025-04-09 | 133.50 | 134.00 | 133.00 | 134.00 | 0.0M |
| 2025-04-08 | 142.95 | 142.95 | 134.05 | 135.00 | 0.0M |
| 2025-04-07 | 134.35 | 140.40 | 134.35 | 139.95 | 0.0M |
| 2025-04-04 | 142.00 | 142.00 | 134.10 | 135.00 | 0.0M |
| 2025-04-03 | 140.00 | 144.90 | 138.00 | 141.05 | 0.0M |
| 2025-04-02 | 139.95 | 146.35 | 136.10 | 137.85 | 0.0M |
| 2025-04-01 | 130.00 | 139.00 | 130.00 | 135.95 | 0.0M |
| 2025-03-28 | 130.00 | 134.00 | 129.00 | 129.00 | 0.0M |
| 2025-03-27 | 134.95 | 141.40 | 129.30 | 129.95 | 0.0M |
| 2025-03-26 | 137.40 | 140.00 | 135.00 | 138.35 | 0.0M |
| 2025-03-25 | 135.00 | 139.50 | 134.00 | 136.75 | 0.0M |
| 2025-03-24 | 135.25 | 141.90 | 133.70 | 134.15 | 0.0M |
| 2025-03-21 | 143.50 | 143.50 | 136.05 | 138.05 | 0.0M |
| 2025-03-20 | 142.00 | 142.00 | 136.50 | 138.45 | 0.0M |
| 2025-03-19 | 134.95 | 139.00 | 133.00 | 136.40 | 0.0M |
| 2025-03-18 | 130.35 | 133.00 | 130.00 | 132.35 | 0.0M |
| 2025-03-17 | 126.00 | 134.80 | 122.00 | 131.35 | 0.0M |
| 2025-03-13 | 146.85 | 146.85 | 122.00 | 125.50 | 0.0M |
| 2025-03-12 | 136.80 | 138.50 | 135.00 | 136.15 | 0.0M |
| 2025-03-11 | 142.00 | 145.25 | 133.65 | 136.50 | 0.0M |
| 2025-03-10 | 158.00 | 158.00 | 135.75 | 139.30 | 0.0M |
| 2025-03-07 | 153.85 | 153.85 | 145.00 | 150.00 | 0.0M |
| 2025-03-06 | 150.00 | 151.00 | 147.30 | 147.90 | 0.0M |
| 2025-03-05 | 151.85 | 152.00 | 146.20 | 147.25 | 0.0M |
| 2025-03-04 | 146.00 | 152.35 | 146.00 | 151.10 | 0.0M |
| 2025-03-03 | 147.50 | 149.85 | 145.00 | 148.35 | 0.0M |
| 2025-02-28 | 141.80 | 144.00 | 130.95 | 142.75 | 0.0M |
| 2025-02-27 | 150.00 | 153.85 | 141.25 | 141.80 | 0.0M |
| 2025-02-25 | 153.00 | 153.30 | 143.05 | 147.00 | 0.0M |
| 2025-02-24 | 149.00 | 149.00 | 145.00 | 148.85 | 0.0M |
| 2025-02-21 | 146.30 | 151.30 | 145.00 | 145.15 | 0.0M |
| 2025-02-20 | 150.95 | 150.95 | 145.00 | 149.00 | 0.0M |
| 2025-02-19 | 133.30 | 158.70 | 133.30 | 143.00 | 0.0M |
| 2025-02-18 | 143.30 | 145.20 | 132.00 | 144.15 | 0.0M |
| 2025-02-17 | 150.00 | 150.00 | 145.00 | 145.20 | 0.0M |
| 2025-02-14 | 152.40 | 158.80 | 141.70 | 145.00 | 0.0M |
| 2025-02-13 | 151.10 | 151.10 | 140.00 | 145.15 | 0.0M |
| 2025-02-12 | 161.20 | 161.20 | 142.10 | 150.25 | 0.0M |
| 2025-02-11 | 166.50 | 166.50 | 158.00 | 160.50 | 0.0M |
| 2025-02-10 | 172.50 | 172.50 | 166.05 | 166.75 | 0.0M |
| 2025-02-07 | 170.85 | 170.85 | 169.00 | 169.95 | 0.0M |
| 2025-02-06 | 171.00 | 171.00 | 166.35 | 168.05 | 0.0M |
| 2025-02-05 | 170.95 | 170.95 | 163.50 | 166.15 | 0.0M |
| 2025-02-04 | 171.35 | 172.50 | 166.00 | 167.15 | 0.0M |
| 2025-02-03 | 174.90 | 174.90 | 166.00 | 171.35 | 0.0M |
| 2025-02-01 | 168.00 | 174.55 | 168.00 | 168.90 | 0.0M |
| 2025-01-31 | 173.95 | 173.95 | 164.50 | 167.75 | 0.0M |
| 2025-01-30 | 166.00 | 174.95 | 165.85 | 168.00 | 0.0M |
| 2025-01-29 | 169.00 | 179.00 | 163.25 | 170.90 | 0.0M |
| 2025-01-28 | 178.00 | 180.00 | 156.00 | 174.75 | 0.0M |
| 2025-01-27 | 182.00 | 182.00 | 175.20 | 177.60 | 0.0M |
| 2025-01-24 | 181.80 | 182.80 | 175.50 | 177.30 | 0.0M |
| 2025-01-23 | 178.00 | 185.00 | 176.65 | 178.15 | 0.0M |
| 2025-01-22 | 180.00 | 183.70 | 172.15 | 176.65 | 0.0M |
| 2025-01-21 | 180.90 | 184.95 | 175.60 | 177.25 | 0.0M |
| 2025-01-20 | 180.00 | 188.00 | 175.00 | 180.90 | 0.0M |
| 2025-01-17 | 181.00 | 183.65 | 177.00 | 179.75 | 0.0M |
| 2025-01-16 | 180.00 | 188.90 | 175.80 | 182.85 | 0.0M |
| 2025-01-15 | 185.50 | 190.60 | 177.75 | 180.00 | 0.0M |
| 2025-01-14 | 185.00 | 185.00 | 178.30 | 183.00 | 0.0M |
| 2025-01-13 | 173.70 | 187.00 | 170.10 | 183.10 | 0.0M |
| 2025-01-10 | 179.45 | 189.55 | 178.05 | 179.95 | 0.0M |
| 2025-01-09 | 187.20 | 190.70 | 180.10 | 182.80 | 0.0M |
| 2025-01-08 | 200.00 | 202.50 | 183.00 | 186.45 | 0.0M |
| 2025-01-07 | 214.90 | 214.90 | 195.00 | 198.85 | 0.0M |
| 2025-01-06 | 211.55 | 216.70 | 200.15 | 203.55 | 0.0M |
| 2025-01-03 | 222.00 | 223.70 | 209.00 | 209.50 | 0.0M |
| 2025-01-02 | 195.00 | 230.00 | 195.00 | 219.10 | 0.1M |
| 2025-01-01 | 182.05 | 195.65 | 181.10 | 193.70 | 0.0M |