140.65
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 138.10 | 141.90 | 136.10 | 140.65 | 0.0M |
| 2025-09-30 | 136.00 | 142.50 | 136.00 | 140.00 | 0.0M |
| 2025-09-29 | 134.00 | 140.70 | 131.25 | 139.95 | 0.0M |
| 2025-09-26 | 138.00 | 140.00 | 132.00 | 134.00 | 0.0M |
| 2025-09-25 | 137.05 | 140.50 | 134.50 | 137.95 | 0.0M |
| 2025-09-24 | 140.10 | 144.30 | 137.00 | 139.65 | 0.0M |
| 2025-09-23 | 144.90 | 145.50 | 137.70 | 143.80 | 0.1M |
| 2025-09-22 | 153.00 | 153.20 | 144.35 | 144.90 | 0.1M |
| 2025-09-19 | 150.00 | 153.00 | 147.60 | 151.90 | 0.1M |
| 2025-09-18 | 148.10 | 152.00 | 147.10 | 150.15 | 0.1M |
| 2025-09-17 | 148.10 | 150.00 | 143.70 | 149.60 | 0.1M |
| 2025-09-16 | 141.85 | 148.90 | 141.85 | 146.55 | 0.1M |
| 2025-09-15 | 138.00 | 141.85 | 135.20 | 141.85 | 0.1M |
| 2025-09-12 | 130.00 | 138.15 | 129.50 | 135.10 | 0.1M |
| 2025-09-11 | 132.50 | 134.00 | 130.00 | 131.60 | 0.0M |
| 2025-09-10 | 124.50 | 134.50 | 124.50 | 132.25 | 0.0M |
| 2025-09-09 | 124.10 | 129.55 | 124.10 | 128.45 | 0.0M |
| 2025-09-08 | 126.25 | 131.50 | 126.25 | 128.00 | 0.0M |
| 2025-09-05 | 121.45 | 127.50 | 119.00 | 126.50 | 0.0M |
| 2025-09-04 | 121.40 | 125.00 | 120.25 | 121.45 | 0.0M |
| 2025-09-03 | 125.80 | 125.80 | 121.00 | 121.40 | 0.0M |
| 2025-09-02 | 122.00 | 124.00 | 122.00 | 124.00 | 0.0M |
| 2025-09-01 | 121.00 | 121.00 | 118.50 | 119.50 | 0.0M |
| 2025-08-29 | 123.00 | 123.00 | 119.00 | 121.63 | 0.0M |
| 2025-08-28 | 125.00 | 128.59 | 123.25 | 125.03 | 0.1M |
| 2025-08-26 | 130.00 | 132.50 | 125.00 | 128.37 | 0.1M |
| 2025-08-25 | 123.66 | 130.00 | 122.05 | 128.93 | 0.1M |
| 2025-08-22 | 120.40 | 123.90 | 118.90 | 120.37 | 0.0M |
| 2025-08-21 | 115.61 | 122.95 | 115.61 | 122.27 | 0.1M |
| 2025-08-20 | 114.18 | 118.50 | 114.18 | 117.75 | 0.0M |
| 2025-08-19 | 114.10 | 117.50 | 111.50 | 114.75 | 0.0M |
| 2025-08-18 | 113.41 | 116.00 | 111.23 | 114.00 | 0.0M |
| 2025-08-14 | 113.57 | 116.00 | 111.10 | 113.41 | 0.0M |
| 2025-08-13 | 118.50 | 118.50 | 114.01 | 115.83 | 0.0M |
| 2025-08-12 | 117.00 | 118.99 | 115.00 | 118.50 | 0.0M |
| 2025-08-11 | 118.80 | 121.80 | 115.00 | 115.00 | 0.0M |
| 2025-08-08 | 116.00 | 123.90 | 115.00 | 116.70 | 0.1M |
| 2025-08-07 | 107.00 | 120.80 | 104.00 | 117.88 | 0.2M |
| 2025-08-06 | 107.12 | 109.99 | 104.30 | 105.00 | 0.0M |
| 2025-08-05 | 99.00 | 108.98 | 99.00 | 107.13 | 0.1M |
| 2025-08-04 | 105.07 | 105.07 | 98.40 | 100.43 | 0.0M |
| 2025-08-01 | 102.25 | 111.60 | 101.00 | 105.07 | 0.4M |
| 2025-07-31 | 77.50 | 93.00 | 77.50 | 93.00 | 0.4M |
| 2025-07-30 | 77.50 | 77.50 | 77.50 | 77.50 | 0.1M |
| 2025-07-29 | 76.31 | 78.00 | 75.00 | 77.87 | 0.0M |
| 2025-07-28 | 78.80 | 80.50 | 78.01 | 78.06 | 0.0M |
| 2025-07-25 | 78.45 | 78.45 | 78.45 | 78.45 | 0.0M |
| 2025-07-24 | 76.25 | 78.50 | 76.25 | 78.50 | 0.0M |
| 2025-07-23 | 76.10 | 77.00 | 76.00 | 76.25 | 0.0M |
| 2025-07-22 | 76.10 | 78.47 | 75.55 | 76.20 | 0.0M |
| 2025-07-21 | 78.50 | 79.41 | 77.00 | 77.00 | 0.0M |
| 2025-07-18 | 80.02 | 80.02 | 78.62 | 78.80 | 0.0M |
| 2025-07-17 | 81.20 | 81.20 | 79.58 | 80.24 | 0.0M |
| 2025-07-16 | 81.99 | 82.17 | 80.00 | 80.10 | 0.0M |
| 2025-07-15 | 81.56 | 83.29 | 81.00 | 81.14 | 0.0M |
| 2025-07-14 | 82.40 | 84.67 | 82.10 | 82.13 | 0.0M |
| 2025-07-11 | 82.70 | 83.18 | 82.40 | 82.71 | 0.0M |
| 2025-07-10 | 84.70 | 84.80 | 84.11 | 84.11 | 0.0M |
| 2025-07-09 | 86.50 | 87.99 | 86.00 | 86.00 | 0.0M |
| 2025-07-08 | 84.69 | 90.00 | 84.69 | 86.71 | 0.0M |
| 2025-07-07 | 85.10 | 85.11 | 84.10 | 85.11 | 0.0M |
| 2025-07-04 | 86.98 | 88.35 | 85.05 | 85.18 | 0.0M |
| 2025-07-03 | 87.00 | 87.05 | 84.10 | 85.46 | 0.0M |
| 2025-07-02 | 87.51 | 88.00 | 86.00 | 86.00 | 0.0M |
| 2025-07-01 | 89.68 | 89.68 | 86.12 | 87.51 | 0.0M |
| 2025-06-30 | 89.00 | 91.30 | 88.10 | 90.13 | 0.0M |
| 2025-06-27 | 90.00 | 90.50 | 88.16 | 89.29 | 0.0M |
| 2025-06-26 | 80.40 | 91.40 | 80.00 | 89.95 | 0.2M |
| 2025-06-25 | 83.00 | 83.45 | 81.32 | 82.79 | 0.0M |
| 2025-06-24 | 75.00 | 86.20 | 75.00 | 83.92 | 0.1M |
| 2025-06-23 | 73.00 | 73.00 | 70.77 | 72.36 | 0.0M |
| 2025-06-20 | 73.81 | 75.00 | 72.31 | 73.00 | 0.0M |
| 2025-06-19 | 74.00 | 75.45 | 72.00 | 73.81 | 0.0M |
| 2025-06-18 | 77.01 | 77.01 | 73.01 | 73.73 | 0.0M |
| 2025-06-17 | 77.15 | 79.89 | 76.00 | 77.01 | 0.0M |
| 2025-06-16 | 81.00 | 81.00 | 78.50 | 78.95 | 0.0M |
| 2025-06-13 | 82.50 | 83.69 | 79.50 | 80.69 | 0.1M |
| 2025-06-12 | 85.10 | 89.23 | 83.02 | 84.49 | 0.1M |
| 2025-06-11 | 90.00 | 90.50 | 82.00 | 84.11 | 0.1M |
| 2025-06-10 | 93.50 | 93.50 | 89.20 | 89.45 | 0.0M |
| 2025-06-09 | 93.50 | 93.50 | 90.31 | 90.43 | 0.0M |
| 2025-06-06 | 91.89 | 93.10 | 90.00 | 91.87 | 0.0M |
| 2025-06-05 | 91.28 | 91.28 | 89.58 | 89.58 | 0.0M |
| 2025-06-04 | 91.94 | 92.95 | 88.00 | 89.58 | 0.1M |
| 2025-06-03 | 90.20 | 91.99 | 89.00 | 90.00 | 0.0M |
| 2025-06-02 | 90.50 | 92.49 | 88.91 | 90.00 | 0.0M |
| 2025-05-30 | 88.09 | 93.85 | 88.00 | 92.65 | 0.0M |
| 2025-05-29 | 91.84 | 91.84 | 90.10 | 90.25 | 0.0M |
| 2025-05-28 | 92.20 | 92.80 | 90.72 | 91.84 | 0.0M |
| 2025-05-27 | 93.00 | 96.50 | 87.00 | 92.15 | 0.1M |
| 2025-05-26 | 96.50 | 99.49 | 96.50 | 99.49 | 0.0M |
| 2025-05-23 | 95.00 | 99.00 | 95.00 | 98.95 | 0.0M |
| 2025-05-22 | 95.00 | 95.20 | 93.15 | 93.66 | 0.0M |
| 2025-05-21 | 95.99 | 96.10 | 95.10 | 95.80 | 0.0M |
| 2025-05-20 | 97.01 | 97.70 | 96.01 | 96.86 | 0.0M |
| 2025-05-19 | 96.75 | 99.84 | 96.75 | 99.41 | 0.0M |
| 2025-05-16 | 98.35 | 100.00 | 96.30 | 96.48 | 0.0M |
| 2025-05-15 | 94.25 | 98.49 | 94.25 | 98.17 | 0.0M |
| 2025-05-14 | 95.00 | 97.55 | 94.70 | 96.39 | 0.0M |
| 2025-05-13 | 96.50 | 96.50 | 91.77 | 93.52 | 0.0M |
| 2025-05-12 | 92.00 | 95.98 | 92.00 | 95.57 | 0.0M |
| 2025-05-08 | 94.00 | 94.00 | 91.76 | 91.76 | 0.0M |
| 2025-05-07 | 88.00 | 94.00 | 88.00 | 93.25 | 0.0M |
| 2025-05-06 | 90.57 | 90.57 | 90.10 | 90.10 | 0.0M |
| 2025-05-05 | 92.01 | 94.47 | 92.01 | 92.51 | 0.0M |
| 2025-05-02 | 92.99 | 94.27 | 92.66 | 93.28 | 0.0M |
| 2025-04-30 | 96.00 | 96.00 | 90.00 | 90.41 | 0.0M |
| 2025-04-29 | 95.15 | 96.10 | 95.15 | 96.03 | 0.0M |
| 2025-04-28 | 92.25 | 97.74 | 92.25 | 96.40 | 0.0M |
| 2025-04-25 | 99.70 | 99.70 | 95.00 | 96.84 | 0.0M |
| 2025-04-24 | 101.97 | 101.97 | 98.00 | 98.76 | 0.0M |
| 2025-04-23 | 104.00 | 104.00 | 99.10 | 100.03 | 0.0M |
| 2025-04-22 | 102.00 | 104.50 | 102.00 | 103.11 | 0.0M |
| 2025-04-21 | 102.06 | 102.50 | 100.15 | 100.84 | 0.0M |
| 2025-04-17 | 102.32 | 105.00 | 101.71 | 102.54 | 0.0M |
| 2025-04-16 | 107.00 | 107.00 | 102.00 | 102.32 | 0.0M |
| 2025-04-15 | 107.00 | 107.00 | 104.50 | 106.90 | 0.0M |
| 2025-04-11 | 107.00 | 107.00 | 102.25 | 103.13 | 0.0M |
| 2025-04-09 | 105.61 | 105.65 | 101.02 | 102.04 | 0.0M |
| 2025-04-08 | 104.50 | 107.48 | 103.00 | 106.16 | 0.0M |
| 2025-04-07 | 98.00 | 102.49 | 96.25 | 100.50 | 0.0M |
| 2025-04-04 | 112.00 | 115.00 | 107.51 | 110.34 | 0.0M |
| 2025-04-03 | 99.24 | 115.55 | 97.50 | 109.58 | 0.1M |
| 2025-04-02 | 96.46 | 101.45 | 96.46 | 99.24 | 0.0M |
| 2025-04-01 | 95.70 | 96.30 | 93.50 | 95.95 | 0.0M |
| 2025-03-28 | 93.85 | 96.45 | 92.60 | 93.30 | 0.1M |
| 2025-03-27 | 93.10 | 94.90 | 91.30 | 92.70 | 0.0M |
| 2025-03-26 | 102.05 | 102.05 | 96.55 | 97.20 | 0.1M |
| 2025-03-25 | 104.00 | 108.00 | 101.00 | 101.95 | 0.1M |
| 2025-03-24 | 104.00 | 109.90 | 104.00 | 105.80 | 0.1M |
| 2025-03-21 | 102.70 | 104.95 | 101.10 | 102.45 | 0.0M |
| 2025-03-20 | 108.40 | 112.00 | 101.50 | 103.85 | 0.1M |
| 2025-03-19 | 90.00 | 106.40 | 89.90 | 106.40 | 0.1M |
| 2025-03-18 | 87.80 | 89.40 | 86.50 | 88.70 | 0.0M |
| 2025-03-17 | 100.85 | 100.85 | 85.00 | 87.10 | 0.1M |
| 2025-03-13 | 99.00 | 100.00 | 98.00 | 99.05 | 0.0M |
| 2025-03-12 | 102.00 | 102.00 | 96.05 | 97.15 | 0.1M |
| 2025-03-11 | 103.05 | 103.40 | 102.00 | 102.00 | 0.0M |
| 2025-03-10 | 107.00 | 107.90 | 102.00 | 103.05 | 0.0M |
| 2025-03-07 | 108.00 | 108.00 | 103.25 | 104.30 | 0.0M |
| 2025-03-06 | 102.70 | 104.35 | 100.85 | 102.05 | 0.0M |
| 2025-03-05 | 100.25 | 105.35 | 100.00 | 102.65 | 0.1M |
| 2025-03-04 | 99.50 | 103.50 | 96.55 | 100.10 | 0.0M |
| 2025-03-03 | 106.00 | 106.00 | 100.20 | 100.45 | 0.0M |
| 2025-02-28 | 105.00 | 106.80 | 100.00 | 105.25 | 0.0M |
| 2025-02-27 | 109.10 | 109.10 | 105.00 | 105.60 | 0.0M |
| 2025-02-25 | 113.40 | 113.40 | 109.05 | 111.30 | 0.0M |
| 2025-02-24 | 113.00 | 113.00 | 108.95 | 109.00 | 0.0M |
| 2025-02-21 | 113.00 | 114.00 | 111.00 | 111.60 | 0.0M |
| 2025-02-20 | 111.00 | 114.90 | 111.00 | 111.20 | 0.0M |
| 2025-02-19 | 113.10 | 117.60 | 110.50 | 112.00 | 0.0M |
| 2025-02-18 | 112.55 | 113.05 | 108.25 | 111.00 | 0.0M |
| 2025-02-17 | 118.25 | 120.95 | 110.50 | 112.55 | 0.0M |
| 2025-02-14 | 125.00 | 126.00 | 119.85 | 120.80 | 0.0M |
| 2025-02-13 | 126.95 | 128.90 | 125.55 | 125.60 | 0.0M |
| 2025-02-12 | 125.30 | 127.00 | 120.15 | 124.15 | 0.0M |
| 2025-02-11 | 134.00 | 134.00 | 125.30 | 126.50 | 0.0M |
| 2025-02-10 | 142.30 | 142.35 | 133.50 | 135.15 | 0.0M |
| 2025-02-07 | 138.00 | 139.40 | 136.05 | 136.05 | 0.0M |
| 2025-02-06 | 136.60 | 137.00 | 135.10 | 136.50 | 0.0M |
| 2025-02-05 | 138.00 | 144.00 | 136.40 | 137.70 | 0.1M |
| 2025-02-04 | 132.65 | 141.95 | 132.65 | 140.25 | 0.1M |
| 2025-02-03 | 134.40 | 135.10 | 128.60 | 131.00 | 0.0M |
| 2025-02-01 | 132.00 | 137.50 | 129.00 | 136.90 | 0.0M |
| 2025-01-31 | 137.00 | 139.00 | 130.05 | 130.60 | 0.0M |
| 2025-01-30 | 138.80 | 141.00 | 134.95 | 137.20 | 0.1M |
| 2025-01-29 | 140.95 | 149.00 | 133.00 | 144.05 | 0.2M |
| 2025-01-28 | 108.90 | 130.65 | 99.50 | 130.65 | 0.4M |
| 2025-01-27 | 114.00 | 114.00 | 106.50 | 108.90 | 0.2M |
| 2025-01-24 | 120.50 | 121.00 | 114.00 | 114.75 | 0.1M |
| 2025-01-23 | 119.80 | 123.00 | 115.10 | 115.60 | 0.1M |
| 2025-01-22 | 125.10 | 125.10 | 112.00 | 116.15 | 0.1M |
| 2025-01-21 | 125.00 | 125.00 | 121.60 | 124.50 | 0.0M |
| 2025-01-20 | 130.00 | 130.00 | 123.55 | 125.00 | 0.0M |
| 2025-01-17 | 124.15 | 131.25 | 123.00 | 127.00 | 0.0M |
| 2025-01-16 | 126.00 | 127.95 | 124.45 | 125.30 | 0.0M |
| 2025-01-15 | 125.00 | 128.50 | 124.00 | 124.45 | 0.1M |
| 2025-01-14 | 125.00 | 129.95 | 124.00 | 124.35 | 0.0M |
| 2025-01-13 | 130.10 | 132.00 | 120.00 | 125.00 | 0.0M |
| 2025-01-10 | 133.50 | 134.00 | 128.00 | 132.05 | 0.1M |
| 2025-01-09 | 137.00 | 139.95 | 132.00 | 133.15 | 0.1M |
| 2025-01-08 | 140.70 | 140.70 | 135.00 | 136.20 | 0.1M |
| 2025-01-07 | 141.00 | 143.65 | 140.00 | 142.00 | 0.1M |
| 2025-01-06 | 149.10 | 152.80 | 139.10 | 139.90 | 0.1M |
| 2025-01-03 | 149.55 | 152.95 | 148.00 | 148.35 | 0.0M |
| 2025-01-02 | 143.15 | 148.00 | 142.00 | 147.60 | 0.0M |
| 2025-01-01 | 141.00 | 146.95 | 141.00 | 142.50 | 0.1M |