140.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 149.95 | 151.45 | 140.00 | 140.50 | 0.0M |
| 2025-09-25 | 142.00 | 145.95 | 141.15 | 144.95 | 0.0M |
| 2025-09-24 | 140.00 | 144.00 | 140.00 | 142.65 | 0.0M |
| 2025-09-23 | 140.00 | 145.00 | 139.70 | 142.15 | 0.0M |
| 2025-09-22 | 150.95 | 150.95 | 143.25 | 143.25 | 0.0M |
| 2025-09-19 | 148.40 | 151.00 | 146.00 | 147.05 | 0.0M |
| 2025-09-18 | 153.00 | 153.00 | 146.20 | 148.40 | 0.0M |
| 2025-09-17 | 153.00 | 158.00 | 150.30 | 151.75 | 0.0M |
| 2025-09-16 | 157.95 | 161.00 | 152.05 | 152.90 | 0.0M |
| 2025-09-15 | 164.00 | 165.95 | 157.75 | 158.70 | 0.0M |
| 2025-09-12 | 168.00 | 168.00 | 163.05 | 164.00 | 0.0M |
| 2025-09-11 | 167.90 | 170.00 | 163.20 | 163.85 | 0.0M |
| 2025-09-10 | 166.85 | 170.50 | 164.00 | 164.00 | 0.0M |
| 2025-09-09 | 160.00 | 171.00 | 158.60 | 166.35 | 0.0M |
| 2025-09-08 | 153.30 | 167.75 | 152.55 | 166.95 | 0.0M |
| 2025-09-05 | 164.50 | 164.50 | 160.55 | 160.55 | 0.0M |
| 2025-09-04 | 162.00 | 173.95 | 162.00 | 169.00 | 0.0M |
| 2025-09-03 | 173.20 | 173.20 | 168.00 | 169.00 | 0.0M |
| 2025-09-02 | 170.45 | 170.80 | 165.00 | 165.80 | 0.0M |
| 2025-09-01 | 154.00 | 162.80 | 153.00 | 162.80 | 0.0M |
| 2025-08-29 | 163.20 | 163.20 | 155.05 | 155.05 | 0.0M |
| 2025-08-28 | 165.00 | 170.00 | 160.10 | 163.20 | 0.0M |
| 2025-08-26 | 171.00 | 177.95 | 165.00 | 167.40 | 0.0M |
| 2025-08-25 | 180.50 | 183.00 | 173.00 | 173.50 | 0.1M |
| 2025-08-22 | 145.25 | 174.10 | 145.10 | 174.10 | 0.4M |
| 2025-08-21 | 136.00 | 151.00 | 135.00 | 145.10 | 0.1M |
| 2025-08-20 | 137.90 | 138.00 | 133.05 | 136.55 | 0.0M |
| 2025-08-19 | 139.00 | 139.00 | 135.00 | 137.05 | 0.0M |
| 2025-08-18 | 139.00 | 143.80 | 139.00 | 139.00 | 0.0M |
| 2025-08-14 | 146.90 | 146.90 | 137.00 | 139.40 | 0.0M |
| 2025-08-13 | 135.55 | 141.00 | 135.55 | 138.50 | 0.0M |
| 2025-08-12 | 137.40 | 143.45 | 136.90 | 137.95 | 0.0M |
| 2025-08-11 | 140.75 | 140.75 | 137.40 | 137.40 | 0.0M |
| 2025-08-08 | 138.00 | 145.70 | 138.00 | 139.10 | 0.0M |
| 2025-08-07 | 135.05 | 139.95 | 135.05 | 137.90 | 0.0M |
| 2025-08-06 | 141.25 | 141.25 | 138.65 | 139.50 | 0.0M |
| 2025-08-05 | 138.00 | 145.00 | 136.00 | 142.75 | 0.0M |
| 2025-08-04 | 145.00 | 145.00 | 138.20 | 139.00 | 0.0M |
| 2025-08-01 | 146.90 | 146.90 | 140.05 | 145.05 | 0.0M |
| 2025-07-31 | 145.00 | 147.00 | 142.10 | 145.35 | 0.1M |
| 2025-07-30 | 140.05 | 150.00 | 140.00 | 145.50 | 0.1M |
| 2025-07-29 | 142.50 | 142.50 | 139.05 | 141.65 | 0.0M |
| 2025-07-28 | 136.05 | 144.00 | 133.00 | 142.70 | 0.0M |
| 2025-07-25 | 138.00 | 139.95 | 135.00 | 136.05 | 0.0M |
| 2025-07-24 | 141.00 | 144.95 | 137.75 | 138.05 | 0.0M |
| 2025-07-23 | 144.25 | 144.25 | 136.95 | 139.80 | 0.0M |
| 2025-07-22 | 143.00 | 145.00 | 140.25 | 141.40 | 0.0M |
| 2025-07-21 | 135.00 | 144.00 | 135.00 | 142.40 | 0.1M |
| 2025-07-18 | 130.60 | 136.35 | 130.60 | 135.35 | 0.0M |
| 2025-07-17 | 135.00 | 135.00 | 132.35 | 133.60 | 0.0M |
| 2025-07-16 | 136.80 | 138.70 | 133.00 | 134.75 | 0.1M |
| 2025-07-15 | 119.00 | 134.70 | 119.00 | 131.30 | 0.1M |
| 2025-07-14 | 115.00 | 120.10 | 113.90 | 118.70 | 0.1M |
| 2025-07-11 | 117.50 | 117.50 | 110.65 | 111.60 | 0.0M |
| 2025-07-10 | 119.50 | 121.40 | 113.00 | 116.95 | 0.0M |
| 2025-07-09 | 103.00 | 122.80 | 102.00 | 118.60 | 0.2M |
| 2025-07-08 | 108.45 | 109.40 | 103.60 | 105.70 | 0.1M |
| 2025-07-07 | 114.15 | 117.25 | 99.95 | 113.55 | 0.3M |
| 2025-07-04 | 120.05 | 120.05 | 115.00 | 118.45 | 0.0M |
| 2025-07-03 | 130.95 | 130.95 | 122.05 | 123.15 | 0.0M |
| 2025-07-02 | 121.00 | 129.90 | 119.00 | 127.05 | 0.0M |
| 2025-07-01 | 117.20 | 120.00 | 117.20 | 119.10 | 0.0M |
| 2025-06-30 | 118.80 | 119.60 | 115.50 | 116.90 | 0.0M |
| 2025-06-27 | 120.00 | 120.00 | 116.25 | 117.60 | 0.0M |
| 2025-06-26 | 120.10 | 123.00 | 116.70 | 121.75 | 0.0M |
| 2025-06-25 | 127.00 | 127.00 | 119.00 | 120.10 | 0.1M |
| 2025-06-24 | 129.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-06-23 | 125.45 | 126.00 | 125.00 | 126.00 | 0.0M |
| 2025-06-20 | 128.00 | 128.00 | 124.15 | 124.20 | 0.0M |
| 2025-06-19 | 125.95 | 127.70 | 125.95 | 126.25 | 0.0M |
| 2025-06-18 | 123.25 | 126.45 | 123.25 | 125.95 | 0.0M |
| 2025-06-17 | 121.65 | 127.80 | 121.65 | 126.95 | 0.0M |
| 2025-06-16 | 127.15 | 128.00 | 124.80 | 125.15 | 0.0M |
| 2025-06-13 | 126.05 | 129.10 | 126.00 | 128.50 | 0.0M |
| 2025-06-12 | 132.00 | 134.45 | 130.00 | 130.75 | 0.0M |
| 2025-06-11 | 131.40 | 133.50 | 129.95 | 129.95 | 0.0M |
| 2025-06-10 | 134.00 | 134.00 | 130.95 | 133.20 | 0.0M |
| 2025-06-09 | 136.95 | 136.95 | 133.00 | 133.00 | 0.0M |
| 2025-06-06 | 136.00 | 138.45 | 132.00 | 132.55 | 0.0M |
| 2025-06-05 | 136.00 | 139.95 | 133.60 | 134.65 | 0.0M |
| 2025-06-04 | 134.30 | 138.75 | 133.00 | 137.60 | 0.0M |
| 2025-06-03 | 136.00 | 136.00 | 134.00 | 134.30 | 0.0M |
| 2025-06-02 | 136.95 | 141.00 | 136.00 | 136.00 | 0.0M |
| 2025-05-30 | 137.00 | 137.00 | 131.80 | 136.95 | 0.0M |
| 2025-05-29 | 138.90 | 139.80 | 122.25 | 135.10 | 0.0M |
| 2025-05-28 | 139.40 | 143.85 | 134.00 | 134.35 | 0.0M |
| 2025-05-27 | 145.00 | 146.70 | 135.00 | 139.40 | 0.0M |
| 2025-05-26 | 147.00 | 149.00 | 143.10 | 143.50 | 0.0M |
| 2025-05-23 | 150.00 | 150.00 | 145.00 | 145.75 | 0.0M |
| 2025-05-22 | 157.40 | 157.40 | 145.70 | 148.85 | 0.0M |
| 2025-05-21 | 144.60 | 155.90 | 140.00 | 155.50 | 0.1M |
| 2025-05-20 | 142.90 | 142.90 | 140.10 | 141.75 | 0.0M |
| 2025-05-19 | 143.50 | 147.90 | 141.50 | 142.80 | 0.0M |
| 2025-05-16 | 144.15 | 144.15 | 141.15 | 143.00 | 0.0M |
| 2025-05-15 | 145.00 | 149.00 | 144.15 | 144.15 | 0.0M |
| 2025-05-14 | 148.00 | 148.00 | 141.00 | 144.50 | 0.0M |
| 2025-05-13 | 141.50 | 146.70 | 140.10 | 143.60 | 0.0M |
| 2025-05-12 | 134.00 | 141.50 | 134.00 | 141.50 | 0.0M |
| 2025-05-09 | 127.20 | 134.95 | 124.00 | 128.65 | 0.1M |
| 2025-05-08 | 136.05 | 136.05 | 135.60 | 135.60 | 0.0M |
| 2025-05-07 | 138.00 | 138.00 | 135.00 | 135.15 | 0.0M |
| 2025-05-06 | 139.10 | 143.95 | 139.00 | 140.00 | 0.0M |
| 2025-05-05 | 147.50 | 147.50 | 143.05 | 145.00 | 0.0M |
| 2025-05-02 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2025-04-30 | 145.00 | 145.00 | 137.50 | 137.55 | 0.0M |
| 2025-04-29 | 142.55 | 142.55 | 142.50 | 142.50 | 0.0M |
| 2025-04-28 | 148.00 | 149.00 | 142.25 | 143.25 | 0.0M |
| 2025-04-25 | 142.05 | 145.85 | 141.75 | 144.80 | 0.0M |
| 2025-04-24 | 155.00 | 155.00 | 147.00 | 147.25 | 0.0M |
| 2025-04-23 | 156.80 | 156.80 | 151.05 | 155.00 | 0.0M |
| 2025-04-22 | 154.90 | 157.00 | 154.90 | 156.80 | 0.0M |
| 2025-04-21 | 154.00 | 154.00 | 150.00 | 151.80 | 0.0M |
| 2025-04-17 | 142.00 | 156.90 | 142.00 | 154.75 | 0.0M |
| 2025-04-16 | 149.95 | 149.95 | 146.05 | 146.05 | 0.0M |
| 2025-04-15 | 143.00 | 149.35 | 138.20 | 147.20 | 0.0M |
| 2025-04-11 | 142.00 | 142.00 | 137.00 | 137.00 | 0.0M |
| 2025-04-09 | 141.95 | 141.95 | 138.50 | 140.00 | 0.0M |
| 2025-04-08 | 149.00 | 149.00 | 142.40 | 142.50 | 0.0M |
| 2025-04-07 | 134.00 | 140.75 | 133.40 | 137.00 | 0.0M |
| 2025-04-04 | 144.15 | 149.50 | 141.05 | 148.20 | 0.0M |
| 2025-04-03 | 138.00 | 144.15 | 138.00 | 144.15 | 0.0M |
| 2025-04-02 | 139.55 | 140.15 | 133.00 | 137.30 | 0.1M |
| 2025-04-01 | 131.80 | 133.50 | 127.70 | 133.50 | 0.0M |
| 2025-03-28 | 127.00 | 130.00 | 124.50 | 127.15 | 0.1M |
| 2025-03-27 | 132.50 | 137.20 | 124.90 | 125.60 | 0.1M |
| 2025-03-26 | 131.00 | 131.65 | 123.65 | 131.30 | 0.1M |
| 2025-03-25 | 130.15 | 130.50 | 123.75 | 125.40 | 0.1M |
| 2025-03-24 | 135.00 | 136.00 | 128.10 | 130.15 | 0.0M |
| 2025-03-21 | 135.00 | 137.00 | 130.00 | 131.50 | 0.0M |
| 2025-03-20 | 134.60 | 139.95 | 134.00 | 135.00 | 0.1M |
| 2025-03-19 | 134.00 | 140.50 | 133.85 | 135.35 | 0.1M |
| 2025-03-18 | 134.00 | 141.50 | 132.80 | 133.85 | 0.1M |
| 2025-03-17 | 142.50 | 142.50 | 139.75 | 139.75 | 0.0M |
| 2025-03-13 | 154.85 | 154.85 | 147.10 | 147.10 | 0.0M |
| 2025-03-12 | 162.00 | 162.00 | 152.90 | 154.85 | 0.0M |
| 2025-03-11 | 170.20 | 170.20 | 154.00 | 160.95 | 0.1M |
| 2025-03-10 | 162.10 | 162.10 | 162.10 | 162.10 | 0.0M |
| 2025-03-07 | 153.00 | 154.40 | 150.00 | 154.40 | 0.0M |
| 2025-03-06 | 149.00 | 154.00 | 147.05 | 147.05 | 0.0M |
| 2025-03-05 | 149.00 | 150.80 | 144.05 | 147.20 | 0.0M |
| 2025-03-04 | 136.90 | 143.65 | 136.85 | 143.65 | 0.0M |
| 2025-03-03 | 130.00 | 136.85 | 127.50 | 136.85 | 0.0M |
| 2025-02-28 | 132.05 | 134.40 | 130.35 | 130.35 | 0.0M |
| 2025-02-27 | 142.05 | 142.05 | 137.20 | 137.20 | 0.0M |
| 2025-02-25 | 153.00 | 153.00 | 144.40 | 144.40 | 0.0M |
| 2025-02-24 | 156.70 | 160.70 | 152.00 | 152.00 | 0.0M |
| 2025-02-21 | 148.00 | 153.60 | 148.00 | 153.60 | 0.0M |
| 2025-02-20 | 143.50 | 146.60 | 140.00 | 146.30 | 0.0M |
| 2025-02-19 | 133.00 | 139.65 | 133.00 | 139.65 | 0.0M |
| 2025-02-18 | 126.20 | 133.00 | 126.20 | 133.00 | 0.0M |
| 2025-02-17 | 132.00 | 137.00 | 126.35 | 126.70 | 0.0M |
| 2025-02-14 | 136.00 | 139.95 | 133.00 | 133.00 | 0.0M |
| 2025-02-13 | 135.50 | 140.95 | 132.00 | 136.95 | 0.0M |
| 2025-02-12 | 132.30 | 141.50 | 131.65 | 135.50 | 0.1M |
| 2025-02-11 | 149.50 | 150.50 | 138.55 | 138.55 | 0.1M |
| 2025-02-10 | 167.50 | 170.00 | 153.90 | 153.90 | 0.1M |
| 2025-02-07 | 181.50 | 181.50 | 171.00 | 171.00 | 0.1M |
| 2025-02-06 | 198.00 | 204.80 | 190.00 | 190.00 | 0.0M |
| 2025-02-05 | 185.00 | 192.45 | 185.00 | 191.50 | 0.0M |
| 2025-02-04 | 194.00 | 194.00 | 185.00 | 187.05 | 0.0M |
| 2025-02-03 | 198.80 | 198.80 | 193.00 | 193.20 | 0.0M |
| 2025-02-01 | 199.00 | 200.00 | 194.15 | 199.45 | 0.0M |
| 2025-01-31 | 205.00 | 206.85 | 199.00 | 199.00 | 0.0M |
| 2025-01-30 | 194.00 | 199.10 | 193.05 | 197.00 | 0.0M |
| 2025-01-29 | 184.20 | 190.00 | 181.10 | 189.65 | 0.0M |
| 2025-01-28 | 184.00 | 192.00 | 184.00 | 186.85 | 0.0M |
| 2025-01-27 | 205.00 | 205.00 | 192.55 | 192.60 | 0.0M |
| 2025-01-24 | 195.50 | 204.15 | 195.50 | 202.65 | 0.0M |
| 2025-01-23 | 189.00 | 195.50 | 189.00 | 194.45 | 0.0M |
| 2025-01-22 | 194.00 | 195.50 | 185.00 | 191.00 | 0.0M |
| 2025-01-21 | 194.00 | 194.00 | 177.80 | 189.00 | 0.0M |
| 2025-01-20 | 185.00 | 186.25 | 181.10 | 186.20 | 0.1M |
| 2025-01-17 | 175.00 | 178.95 | 168.10 | 177.40 | 0.1M |
| 2025-01-16 | 168.80 | 170.45 | 165.00 | 170.45 | 0.1M |
| 2025-01-15 | 165.00 | 165.00 | 157.80 | 162.35 | 0.0M |
| 2025-01-14 | 162.10 | 167.00 | 158.30 | 166.10 | 0.0M |
| 2025-01-13 | 171.00 | 173.00 | 166.60 | 166.60 | 0.0M |
| 2025-01-10 | 184.70 | 184.70 | 173.00 | 175.35 | 0.0M |
| 2025-01-09 | 178.00 | 178.00 | 173.20 | 177.00 | 0.0M |
| 2025-01-08 | 179.20 | 183.80 | 176.00 | 178.25 | 0.0M |
| 2025-01-07 | 189.95 | 190.00 | 183.00 | 183.40 | 0.0M |
| 2025-01-06 | 191.00 | 191.00 | 184.30 | 186.30 | 0.0M |
| 2025-01-03 | 202.10 | 203.00 | 193.00 | 193.00 | 0.0M |
| 2025-01-02 | 193.10 | 202.10 | 191.50 | 202.10 | 0.0M |
| 2025-01-01 | 189.75 | 193.20 | 189.45 | 192.50 | 0.0M |