140.51
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 140.73 | 140.77 | 140.54 | 140.55 | 31,341.4K |
| 10:00 | 140.55 | 140.74 | 140.46 | 140.54 | 55,185.1K |
| 10:05 | 140.55 | 140.68 | 140.32 | 140.68 | 45,418.0K |
| 10:10 | 140.45 | 140.75 | 140.34 | 140.56 | 30,871.3K |
| 10:15 | 140.54 | 140.66 | 140.42 | 140.56 | 19,166.5K |
| 10:20 | 140.46 | 140.46 | 140.19 | 140.44 | 18,599.5K |
| 10:25 | 140.42 | 140.67 | 140.41 | 140.53 | 9,111.9K |
| 10:30 | 140.55 | 140.83 | 140.55 | 140.70 | 41,166.5K |
| 10:35 | 140.67 | 140.79 | 140.57 | 140.60 | 13,850.6K |
| 10:40 | 140.65 | 140.84 | 140.58 | 140.58 | 27,365.1K |
| 10:45 | 140.72 | 140.83 | 140.52 | 140.66 | 17,363.5K |
| 10:50 | 140.71 | 140.76 | 140.62 | 140.65 | 2,811.9K |
| 10:55 | 140.66 | 140.75 | 140.50 | 140.53 | 7,536.6K |
| 11:00 | 140.52 | 140.70 | 140.44 | 140.55 | 9,353.8K |
| 11:05 | 140.61 | 140.65 | 140.30 | 140.54 | 5,902.2K |
| 11:10 | 140.54 | 140.68 | 140.39 | 140.39 | 8,194.6K |
| 11:15 | 140.54 | 140.65 | 140.43 | 140.60 | 8,311.8K |
| 11:20 | 140.48 | 140.58 | 140.33 | 140.43 | 5,174.9K |
| 11:25 | 140.29 | 140.70 | 140.29 | 140.59 | 2,428.3K |
| 11:30 | 140.56 | 140.56 | 140.18 | 140.18 | 5,524.8K |
| 11:35 | 140.13 | 140.41 | 140.13 | 140.32 | 3,227.4K |
| 11:40 | 140.33 | 140.44 | 140.20 | 140.28 | 19,078.9K |
| 11:45 | 140.21 | 140.37 | 140.21 | 140.34 | 4,264.4K |
| 11:50 | 140.34 | 140.50 | 140.21 | 140.46 | 4,851.5K |
| 11:55 | 140.39 | 140.55 | 140.24 | 140.24 | 5,300.2K |
| 12:00 | 140.38 | 140.43 | 140.22 | 140.37 | 2,832.1K |
| 12:05 | 140.33 | 140.45 | 140.21 | 140.45 | 3,403.1K |
| 12:10 | 140.46 | 140.51 | 140.17 | 140.19 | 6,138.4K |
| 12:15 | 140.19 | 140.42 | 140.03 | 140.34 | 8,352.1K |
| 12:20 | 140.42 | 140.49 | 140.20 | 140.41 | 4,638.2K |
| 12:25 | 140.41 | 140.59 | 140.36 | 140.41 | 2,984.0K |
| 12:30 | 140.43 | 140.43 | 140.43 | 140.43 | 5,955.8K |
| 13:55 | 140.13 | 140.36 | 140.13 | 140.14 | 10,475.8K |
| 14:00 | 140.38 | 140.38 | 140.08 | 140.17 | 4,153.7K |
| 14:05 | 140.26 | 140.36 | 140.04 | 140.13 | 5,123.9K |
| 14:10 | 140.33 | 140.33 | 140.01 | 140.28 | 3,684.5K |
| 14:15 | 140.31 | 140.31 | 140.03 | 140.04 | 4,420.8K |
| 14:20 | 140.04 | 140.16 | 139.93 | 140.08 | 4,278.5K |
| 14:25 | 140.13 | 140.28 | 139.87 | 140.08 | 5,729.6K |
| 14:30 | 139.98 | 140.07 | 139.75 | 139.98 | 6,451.4K |
| 14:35 | 139.98 | 140.38 | 139.66 | 140.23 | 8,860.9K |
| 14:40 | 140.36 | 140.36 | 140.16 | 140.16 | 5,682.3K |
| 14:45 | 140.22 | 140.30 | 140.09 | 140.11 | 6,815.0K |
| 14:50 | 140.08 | 140.26 | 140.07 | 140.19 | 11,486.9K |
| 14:55 | 140.20 | 140.22 | 140.05 | 140.13 | 2,552.2K |
| 15:00 | 140.10 | 140.16 | 140.02 | 140.09 | 2,761.9K |
| 15:05 | 140.07 | 140.14 | 139.98 | 139.98 | 5,419.8K |
| 15:10 | 140.06 | 140.14 | 139.98 | 140.14 | 3,769.9K |
| 15:15 | 140.15 | 140.28 | 140.00 | 140.14 | 16,623.6K |
| 15:20 | 140.12 | 140.23 | 139.86 | 139.86 | 4,235.5K |
| 15:25 | 139.86 | 140.24 | 139.81 | 140.13 | 6,321.8K |
| 15:30 | 140.10 | 140.24 | 139.80 | 140.04 | 9,537.7K |
| 15:35 | 140.06 | 140.14 | 139.88 | 140.03 | 4,611.6K |
| 15:40 | 140.01 | 140.19 | 139.89 | 139.92 | 4,792.8K |
| 15:45 | 140.10 | 140.16 | 139.94 | 139.94 | 3,570.0K |
| 15:50 | 139.94 | 140.13 | 139.88 | 140.07 | 7,032.9K |
| 15:55 | 140.17 | 140.17 | 139.90 | 139.90 | 6,300.9K |
| 16:00 | 139.82 | 140.08 | 139.74 | 140.08 | 64,133.2K |
| 16:05 | 140.03 | 140.05 | 139.77 | 140.02 | 7,886.1K |
| 16:10 | 139.89 | 140.06 | 139.65 | 139.95 | 8,736.3K |
| 16:15 | 140.03 | 140.10 | 139.73 | 139.73 | 15,492.8K |
| 16:20 | 139.82 | 140.00 | 139.58 | 139.78 | 7,613.2K |
| 16:25 | 140.00 | 140.02 | 139.58 | 139.67 | 13,930.2K |
| 16:30 | 139.65 | 139.65 | 139.65 | 139.65 | 354.1K |
| 16:35 | 139.69 | 139.69 | 139.69 | 139.69 | 58,629.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 140.97 | 141.46 | 140.50 | 140.51 | 536.0M |
| 2025-09-25 | 139.67 | 141.25 | 139.59 | 140.96 | 597.6M |
| 2025-09-24 | 139.01 | 139.82 | 138.59 | 139.45 | 707.5M |
| 2025-09-23 | 139.74 | 140.31 | 138.74 | 138.95 | 829.7M |
| 2025-09-22 | 140.54 | 140.86 | 139.53 | 139.69 | 767.2M |
| 2025-09-19 | 140.14 | 141.74 | 140.11 | 140.41 | 1,121.5M |
| 2025-09-18 | 140.89 | 141.14 | 139.61 | 139.80 | 655.4M |
| 2025-09-17 | 140.95 | 141.24 | 139.97 | 140.65 | 900.5M |
| 2025-09-16 | 142.07 | 142.11 | 140.73 | 140.96 | 781.7M |
| 2025-09-15 | 141.06 | 141.90 | 140.86 | 141.77 | 515.1M |
| 2025-09-12 | 141.75 | 142.05 | 140.78 | 141.24 | 486.7M |
| 2025-09-11 | 141.10 | 141.67 | 140.65 | 141.11 | 726.4M |
| 2025-09-10 | 141.24 | 141.95 | 140.75 | 140.88 | 672.7M |
| 2025-09-09 | 141.60 | 141.88 | 140.90 | 141.84 | 844.3M |
| 2025-09-08 | 141.40 | 141.76 | 140.61 | 141.22 | 900.7M |
| 2025-09-05 | 140.35 | 141.01 | 139.84 | 140.50 | 706.2M |
| 2025-09-04 | 140.45 | 141.11 | 139.91 | 140.25 | 643.8M |
| 2025-09-03 | 139.63 | 140.51 | 139.45 | 140.21 | 745.0M |
| 2025-09-02 | 139.21 | 139.85 | 138.83 | 139.66 | 528.1M |
| 2025-09-01 | 138.58 | 139.54 | 138.12 | 139.16 | 469.2M |
| 2025-08-29 | 139.24 | 139.75 | 138.46 | 138.46 | 825.0M |
| 2025-08-28 | 137.65 | 139.56 | 137.65 | 138.91 | 441.1M |
| 2025-08-27 | 137.91 | 138.98 | 137.19 | 137.39 | 587.4M |
| 2025-08-26 | 138.39 | 138.86 | 137.54 | 137.68 | 819.7M |
| 2025-08-25 | 139.21 | 139.23 | 138.44 | 138.80 | 589.7M |
| 2025-08-22 | 138.54 | 138.78 | 137.86 | 138.48 | 577.7M |
| 2025-08-21 | 139.62 | 139.73 | 138.11 | 138.26 | 682.4M |
| 2025-08-20 | 138.47 | 139.59 | 138.28 | 139.49 | 661.8M |
| 2025-08-19 | 138.61 | 139.97 | 138.32 | 138.74 | 759.7M |
| 2025-08-18 | 139.78 | 139.87 | 138.38 | 138.60 | 760.2M |
| 2025-08-15 | 138.97 | 140.25 | 138.58 | 139.66 | 1,253.2M |
| 2025-08-14 | 139.46 | 139.75 | 138.13 | 138.71 | 901.0M |
| 2025-08-13 | 139.87 | 140.75 | 138.96 | 139.79 | 1,576.8M |
| 2025-08-08 | 137.35 | 138.87 | 137.27 | 138.70 | 841.6M |
| 2025-08-07 | 138.07 | 139.49 | 137.18 | 137.60 | 1,206.6M |
| 2025-08-06 | 135.75 | 137.75 | 135.60 | 137.44 | 1,517.2M |
| 2025-08-05 | 133.77 | 135.32 | 133.66 | 135.06 | 802.1M |
| 2025-08-04 | 133.15 | 133.49 | 132.14 | 133.47 | 350.8M |
| 2025-08-01 | 134.22 | 134.66 | 132.47 | 132.67 | 633.5M |
| 2025-07-31 | 133.40 | 134.16 | 132.73 | 133.95 | 752.7M |
| 2025-07-30 | 133.10 | 133.87 | 132.88 | 133.48 | 726.0M |
| 2025-07-29 | 131.75 | 133.15 | 131.34 | 132.97 | 583.7M |
| 2025-07-25 | 131.96 | 132.16 | 130.99 | 131.38 | 474.0M |
| 2025-07-24 | 131.91 | 133.40 | 131.84 | 132.16 | 745.2M |
| 2025-07-23 | 131.01 | 132.54 | 131.01 | 132.31 | 926.5M |
| 2025-07-22 | 131.17 | 132.09 | 130.20 | 130.20 | 1,089.2M |
| 2025-07-21 | 130.06 | 131.26 | 129.68 | 130.99 | 855.5M |
| 2025-07-18 | 130.18 | 131.12 | 129.48 | 129.91 | 1,021.7M |
| 2025-07-17 | 129.56 | 130.50 | 129.38 | 129.88 | 796.1M |
| 2025-07-16 | 129.23 | 130.35 | 128.97 | 129.05 | 644.2M |
| 2025-07-15 | 129.40 | 129.68 | 127.96 | 129.30 | 1,056.7M |
| 2025-07-14 | 128.38 | 129.66 | 128.30 | 129.45 | 533.1M |
| 2025-07-11 | 127.96 | 128.94 | 127.89 | 128.23 | 523.6M |
| 2025-07-09 | 127.68 | 128.75 | 127.36 | 127.56 | 575.0M |
| 2025-07-08 | 127.93 | 128.36 | 127.55 | 127.77 | 521.4M |
| 2025-07-07 | 127.46 | 128.52 | 127.25 | 128.43 | 554.9M |
| 2025-07-04 | 128.77 | 128.79 | 127.64 | 127.90 | 588.2M |
| 2025-07-03 | 128.10 | 129.13 | 128.03 | 128.77 | 766.2M |
| 2025-07-02 | 126.32 | 128.26 | 126.15 | 128.26 | 630.9M |
| 2025-07-01 | 125.79 | 126.90 | 124.91 | 126.74 | 892.4M |
| 2025-06-30 | 125.90 | 126.21 | 125.07 | 125.46 | 1,295.6M |
| 2025-06-27 | 127.47 | 127.56 | 125.46 | 125.85 | 986.7M |
| 2025-06-26 | 126.44 | 128.63 | 126.31 | 127.71 | 1,670.3M |
| 2025-06-25 | 125.90 | 127.06 | 125.05 | 126.75 | 4,160.7M |
| 2025-06-24 | 124.71 | 126.48 | 124.27 | 126.48 | 888.2M |
| 2025-06-23 | 124.33 | 124.47 | 123.26 | 124.10 | 498.1M |
| 2025-06-20 | 124.81 | 126.74 | 124.68 | 125.30 | 795.4M |
| 2025-06-19 | 126.22 | 126.35 | 124.48 | 124.81 | 743.0M |
| 2025-06-18 | 128.93 | 129.34 | 127.27 | 127.27 | 765.8M |
| 2025-06-17 | 128.65 | 129.33 | 128.51 | 129.07 | 363.3M |
| 2025-06-16 | 128.77 | 129.03 | 127.91 | 128.52 | 541.8M |
| 2025-06-13 | 128.35 | 129.37 | 128.04 | 128.88 | 696.2M |
| 2025-06-12 | 131.03 | 131.23 | 128.92 | 129.06 | 561.9M |
| 2025-06-11 | 131.49 | 131.60 | 130.67 | 131.20 | 543.4M |
| 2025-06-10 | 130.27 | 131.66 | 130.12 | 131.45 | 528.7M |
| 2025-06-09 | 131.57 | 131.82 | 130.33 | 130.54 | 349.3M |
| 2025-06-06 | 131.39 | 131.90 | 130.42 | 130.97 | 377.2M |
| 2025-06-05 | 130.01 | 131.62 | 129.28 | 131.01 | 508.9M |
| 2025-06-04 | 131.64 | 131.93 | 129.51 | 129.54 | 672.7M |
| 2025-05-30 | 132.66 | 133.21 | 131.89 | 131.89 | 656.0M |
| 2025-05-29 | 134.24 | 134.30 | 132.88 | 133.13 | 425.9M |
| 2025-05-28 | 134.59 | 134.70 | 133.53 | 133.65 | 554.8M |
| 2025-05-27 | 135.25 | 135.25 | 133.75 | 134.26 | 604.5M |
| 2025-05-26 | 135.50 | 135.71 | 134.81 | 135.59 | 390.8M |
| 2025-05-23 | 135.14 | 135.89 | 134.62 | 135.17 | 426.1M |
| 2025-05-22 | 135.35 | 136.46 | 135.04 | 135.05 | 593.9M |
| 2025-05-21 | 136.98 | 137.25 | 135.69 | 135.69 | 484.7M |
| 2025-05-20 | 135.19 | 137.13 | 135.07 | 137.10 | 880.8M |
| 2025-05-19 | 133.62 | 135.11 | 133.58 | 134.78 | 761.8M |
| 2025-05-16 | 133.58 | 134.57 | 133.44 | 133.92 | 689.9M |
| 2025-05-15 | 134.71 | 134.99 | 133.38 | 133.66 | 691.1M |
| 2025-05-14 | 136.30 | 136.53 | 135.01 | 135.79 | 611.5M |
| 2025-05-13 | 136.81 | 137.44 | 136.39 | 136.70 | 639.3M |
| 2025-05-09 | 137.41 | 137.41 | 135.16 | 136.36 | 714.8M |
| 2025-05-08 | 137.62 | 138.18 | 136.86 | 137.31 | 735.3M |
| 2025-05-07 | 135.36 | 137.54 | 135.00 | 137.50 | 785.0M |
| 2025-05-06 | 135.43 | 136.25 | 134.58 | 135.32 | 807.6M |
| 2025-05-02 | 136.23 | 136.44 | 134.73 | 135.41 | 658.4M |
| 2025-04-30 | 134.28 | 136.20 | 133.45 | 136.20 | 1,117.9M |
| 2025-04-29 | 134.01 | 134.50 | 133.21 | 134.45 | 617.5M |
| 2025-04-28 | 133.44 | 134.21 | 133.32 | 133.92 | 456.8M |
| 2025-04-25 | 133.78 | 133.97 | 133.37 | 133.53 | 472.3M |
| 2025-04-24 | 132.47 | 134.62 | 132.23 | 133.95 | 456.2M |
| 2025-04-23 | 132.74 | 133.37 | 132.49 | 133.10 | 785.0M |
| 2025-04-22 | 132.08 | 132.75 | 131.24 | 132.54 | 835.1M |
| 2025-04-21 | 134.30 | 134.51 | 132.02 | 132.39 | 835.1M |
| 2025-04-18 | 135.38 | 135.38 | 134.12 | 134.49 | 762.8M |
| 2025-04-17 | 132.92 | 135.78 | 132.82 | 135.26 | 635.8M |
| 2025-04-16 | 130.84 | 134.21 | 130.73 | 133.71 | 468.4M |
| 2025-04-11 | 133.49 | 134.43 | 132.79 | 133.89 | 353.4M |
| 2025-04-10 | 136.21 | 136.53 | 134.40 | 134.82 | 542.2M |
| 2025-04-09 | 128.43 | 131.74 | 128.02 | 131.23 | 631.8M |
| 2025-04-08 | 132.09 | 132.65 | 128.30 | 129.24 | 989.6M |
| 2025-04-04 | 139.66 | 139.74 | 136.71 | 137.20 | 709.9M |
| 2025-04-03 | 140.01 | 140.66 | 139.56 | 139.86 | 523.1M |
| 2025-04-02 | 139.83 | 141.15 | 139.66 | 140.92 | 594.5M |
| 2025-04-01 | 139.17 | 140.53 | 139.06 | 139.77 | 337.0M |
| 2025-03-31 | 139.09 | 140.23 | 138.53 | 138.69 | 564.3M |
| 2025-03-28 | 142.03 | 142.31 | 141.13 | 141.44 | 348.5M |
| 2025-03-27 | 141.85 | 142.45 | 141.37 | 142.15 | 597.0M |
| 2025-03-26 | 141.37 | 141.92 | 141.26 | 141.55 | 334.1M |
| 2025-03-25 | 141.76 | 142.12 | 140.89 | 141.29 | 502.3M |
| 2025-03-24 | 142.17 | 142.22 | 141.33 | 141.71 | 364.4M |
| 2025-03-21 | 141.91 | 142.45 | 141.17 | 142.11 | 1,508.5M |
| 2025-03-20 | 141.24 | 142.48 | 141.18 | 141.38 | 518.2M |
| 2025-03-19 | 139.94 | 141.49 | 139.56 | 140.97 | 468.3M |
| 2025-03-18 | 139.35 | 140.46 | 138.73 | 139.94 | 494.2M |
| 2025-03-17 | 139.12 | 139.75 | 138.37 | 138.72 | 404.3M |
| 2025-03-14 | 138.15 | 139.18 | 138.07 | 138.45 | 327.1M |
| 2025-03-13 | 138.53 | 138.67 | 137.57 | 138.05 | 306.8M |
| 2025-03-12 | 139.16 | 139.23 | 137.69 | 138.45 | 504.0M |
| 2025-03-11 | 137.40 | 139.56 | 136.83 | 139.29 | 543.6M |
| 2025-03-10 | 139.55 | 139.89 | 138.12 | 138.12 | 509.0M |
| 2025-03-07 | 137.98 | 139.28 | 137.87 | 139.28 | 380.4M |
| 2025-03-06 | 140.77 | 140.77 | 138.43 | 138.46 | 484.7M |
| 2025-03-05 | 140.08 | 140.79 | 139.35 | 140.55 | 530.2M |
| 2025-03-04 | 139.37 | 140.59 | 138.70 | 139.44 | 534.4M |
| 2025-03-03 | 139.59 | 140.74 | 138.79 | 139.94 | 576.2M |
| 2025-02-28 | 138.79 | 139.72 | 137.48 | 139.50 | 833.4M |
| 2025-02-27 | 139.99 | 141.39 | 139.66 | 140.35 | 595.9M |
| 2025-02-26 | 141.88 | 143.86 | 140.28 | 140.91 | 1,018.9M |
| 2025-02-25 | 144.23 | 144.43 | 141.73 | 141.93 | 652.7M |
| 2025-02-24 | 145.32 | 145.44 | 143.79 | 144.48 | 0.6M |
| 2025-02-21 | 146.57 | 146.63 | 145.02 | 145.25 | 0.6M |
| 2025-02-20 | 146.84 | 147.38 | 146.00 | 146.99 | 1.1M |
| 2025-02-19 | 144.41 | 146.46 | 144.08 | 146.44 | 1.2M |
| 2025-02-18 | 142.60 | 144.27 | 142.14 | 144.19 | 0.6M |
| 2025-02-17 | 140.13 | 141.93 | 139.54 | 141.93 | 0.7M |
| 2025-02-14 | 141.14 | 141.36 | 138.88 | 139.45 | 0.5M |
| 2025-02-13 | 142.32 | 142.74 | 140.66 | 140.93 | 0.4M |
| 2025-02-11 | 141.72 | 142.30 | 141.24 | 141.89 | 0.4M |
| 2025-02-10 | 142.18 | 142.18 | 141.04 | 141.74 | 0.6M |
| 2025-02-07 | 142.48 | 142.48 | 140.04 | 142.34 | 0.7M |
| 2025-02-06 | 143.06 | 143.62 | 142.05 | 142.44 | 0.6M |
| 2025-02-05 | 143.71 | 143.71 | 141.85 | 142.57 | 0.5M |
| 2025-02-04 | 142.37 | 143.42 | 142.05 | 143.18 | 0.6M |
| 2025-02-03 | 139.93 | 141.82 | 139.16 | 141.70 | 0.9M |
| 2025-01-31 | 143.44 | 143.81 | 141.38 | 142.07 | 1.0M |
| 2025-01-30 | 144.24 | 144.33 | 142.90 | 143.63 | 0.6M |
| 2025-01-29 | 144.12 | 144.41 | 143.44 | 143.99 | 1.2M |
| 2025-01-28 | 142.29 | 143.49 | 142.29 | 143.29 | 0.6M |
| 2025-01-27 | 141.02 | 142.49 | 140.95 | 142.09 | 0.4M |
| 2025-01-24 | 141.59 | 142.21 | 140.93 | 141.18 | 0.5M |
| 2025-01-23 | 142.47 | 143.08 | 140.94 | 140.94 | 0.8M |
| 2025-01-22 | 140.62 | 142.88 | 140.29 | 142.59 | 1.3M |
| 2025-01-21 | 139.96 | 140.70 | 138.80 | 140.25 | 0.7M |
| 2025-01-20 | 139.62 | 139.94 | 138.91 | 139.53 | 0.4M |
| 2025-01-17 | 140.20 | 140.53 | 139.19 | 139.36 | 0.4M |
| 2025-01-16 | 141.38 | 141.38 | 139.81 | 140.57 | 0.4M |
| 2025-01-15 | 139.80 | 140.91 | 139.10 | 140.88 | 0.4M |
| 2025-01-14 | 141.14 | 141.62 | 139.45 | 139.45 | 0.4M |
| 2025-01-13 | 139.46 | 141.24 | 138.93 | 140.78 | 0.6M |
| 2025-01-10 | 139.88 | 140.45 | 138.76 | 139.93 | 0.5M |
| 2025-01-09 | 141.27 | 141.27 | 139.12 | 139.69 | 0.6M |
| 2025-01-08 | 141.30 | 142.10 | 140.98 | 141.37 | 0.4M |
| 2025-01-07 | 140.61 | 141.92 | 140.55 | 141.55 | 0.5M |
| 2025-01-06 | 140.58 | 141.66 | 140.18 | 140.31 | 0.4M |
| 2025-01-03 | 140.23 | 140.84 | 139.98 | 140.35 | 0.3M |
| 2025-01-02 | 140.83 | 140.90 | 139.86 | 139.96 | 0.2M |