136.51
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 139.91 | 140.00 | 135.00 | 136.51 | 0.1M |
| 2025-09-26 | 138.00 | 143.00 | 135.00 | 138.79 | 0.1M |
| 2025-09-25 | 136.28 | 138.89 | 134.01 | 136.66 | 0.0M |
| 2025-09-24 | 137.01 | 138.37 | 136.00 | 136.28 | 0.0M |
| 2025-09-23 | 139.98 | 140.00 | 135.00 | 137.30 | 0.1M |
| 2025-09-22 | 136.99 | 141.00 | 134.00 | 137.78 | 0.1M |
| 2025-09-19 | 138.79 | 138.87 | 132.02 | 136.88 | 0.0M |
| 2025-09-18 | 139.48 | 139.48 | 135.10 | 136.62 | 0.1M |
| 2025-09-17 | 138.00 | 138.75 | 134.20 | 135.86 | 0.0M |
| 2025-09-16 | 138.69 | 138.69 | 135.11 | 136.82 | 0.0M |
| 2025-09-15 | 138.00 | 139.13 | 135.00 | 135.23 | 0.0M |
| 2025-09-12 | 143.00 | 143.80 | 136.25 | 137.53 | 0.2M |
| 2025-09-11 | 130.01 | 142.79 | 130.00 | 140.50 | 0.3M |
| 2025-09-10 | 127.03 | 131.00 | 127.00 | 130.00 | 0.0M |
| 2025-09-09 | 126.10 | 130.48 | 126.10 | 128.00 | 0.0M |
| 2025-09-08 | 129.50 | 130.50 | 128.05 | 129.82 | 0.0M |
| 2025-09-05 | 127.30 | 132.00 | 124.50 | 129.76 | 0.0M |
| 2025-09-04 | 128.00 | 128.50 | 125.00 | 125.48 | 0.0M |
| 2025-09-03 | 126.01 | 129.88 | 126.01 | 128.04 | 0.0M |
| 2025-09-02 | 129.80 | 129.80 | 127.65 | 127.97 | 0.0M |
| 2025-09-01 | 129.90 | 129.90 | 128.00 | 129.05 | 0.0M |
| 2025-08-29 | 128.70 | 129.00 | 126.70 | 127.18 | 0.0M |
| 2025-08-28 | 127.52 | 129.90 | 125.05 | 128.00 | 0.0M |
| 2025-08-27 | 131.95 | 131.95 | 127.12 | 127.96 | 0.0M |
| 2025-08-26 | 130.01 | 131.99 | 129.50 | 129.60 | 0.0M |
| 2025-08-25 | 128.24 | 132.49 | 128.24 | 130.49 | 0.0M |
| 2025-08-22 | 129.00 | 132.50 | 129.00 | 130.10 | 0.0M |
| 2025-08-21 | 131.02 | 131.02 | 129.00 | 129.00 | 0.0M |
| 2025-08-20 | 131.65 | 132.00 | 128.10 | 131.43 | 0.0M |
| 2025-08-19 | 131.05 | 132.00 | 128.51 | 131.05 | 0.0M |
| 2025-08-18 | 133.00 | 133.80 | 130.10 | 132.57 | 0.0M |
| 2025-08-15 | 131.00 | 131.80 | 129.51 | 130.88 | 0.0M |
| 2025-08-13 | 129.00 | 132.90 | 128.00 | 131.17 | 0.0M |
| 2025-08-12 | 135.98 | 135.98 | 130.00 | 131.08 | 0.1M |
| 2025-08-11 | 132.00 | 135.50 | 131.00 | 134.08 | 0.1M |
| 2025-08-08 | 133.99 | 133.99 | 121.25 | 130.58 | 0.0M |
| 2025-08-07 | 131.04 | 133.00 | 130.00 | 131.06 | 0.0M |
| 2025-08-06 | 134.00 | 136.00 | 130.00 | 131.01 | 0.0M |
| 2025-08-05 | 133.00 | 134.00 | 131.12 | 132.28 | 0.0M |
| 2025-08-04 | 132.00 | 133.99 | 130.25 | 133.00 | 0.0M |
| 2025-08-01 | 135.50 | 135.50 | 129.80 | 131.75 | 0.0M |
| 2025-07-31 | 136.99 | 137.20 | 132.00 | 134.76 | 0.0M |
| 2025-07-30 | 138.00 | 138.00 | 131.10 | 134.48 | 0.0M |
| 2025-07-29 | 140.00 | 140.00 | 135.26 | 135.67 | 0.1M |
| 2025-07-28 | 139.89 | 143.84 | 137.10 | 139.56 | 0.2M |
| 2025-07-25 | 135.90 | 139.00 | 135.00 | 136.04 | 0.0M |
| 2025-07-24 | 139.97 | 139.97 | 134.00 | 135.38 | 0.1M |
| 2025-07-23 | 141.99 | 141.99 | 136.50 | 137.64 | 0.0M |
| 2025-07-22 | 137.80 | 141.99 | 136.00 | 140.00 | 0.1M |
| 2025-07-21 | 134.62 | 138.80 | 130.00 | 137.80 | 0.1M |
| 2025-07-18 | 144.00 | 144.00 | 131.25 | 134.62 | 0.1M |
| 2025-07-17 | 148.40 | 148.40 | 142.00 | 143.04 | 0.1M |
| 2025-07-16 | 137.00 | 152.00 | 136.12 | 149.32 | 0.4M |
| 2025-07-15 | 150.40 | 152.99 | 135.22 | 139.84 | 0.1M |
| 2025-07-14 | 155.00 | 157.00 | 147.10 | 149.91 | 0.2M |
| 2025-07-11 | 161.30 | 161.30 | 150.00 | 152.77 | 1.3M |
| 2025-07-10 | 146.64 | 146.64 | 146.64 | 146.64 | 0.2M |
| 2025-07-09 | 121.40 | 133.31 | 121.40 | 133.31 | 0.7M |
| 2025-07-08 | 122.94 | 123.00 | 120.56 | 121.19 | 0.1M |
| 2025-07-07 | 122.00 | 129.00 | 121.00 | 122.67 | 0.2M |
| 2025-07-04 | 119.75 | 120.95 | 118.00 | 118.25 | 0.1M |
| 2025-07-03 | 122.50 | 124.50 | 119.00 | 119.91 | 0.0M |
| 2025-07-02 | 117.50 | 127.48 | 117.00 | 121.84 | 0.2M |
| 2025-07-01 | 118.00 | 118.05 | 116.25 | 116.75 | 0.0M |
| 2025-06-30 | 118.50 | 119.00 | 117.00 | 117.86 | 0.1M |
| 2025-06-27 | 118.10 | 120.00 | 115.01 | 116.60 | 0.1M |
| 2025-06-26 | 113.01 | 124.00 | 113.01 | 117.75 | 0.1M |
| 2025-06-25 | 115.99 | 115.99 | 112.20 | 114.15 | 0.0M |
| 2025-06-24 | 110.00 | 114.00 | 110.00 | 114.00 | 0.0M |
| 2025-06-23 | 113.00 | 116.40 | 108.03 | 110.39 | 0.0M |
| 2025-06-20 | 105.00 | 118.90 | 105.00 | 114.80 | 0.0M |
| 2025-06-19 | 118.00 | 118.00 | 114.55 | 114.76 | 0.0M |
| 2025-06-18 | 116.00 | 118.90 | 114.00 | 115.10 | 0.0M |
| 2025-06-17 | 116.89 | 117.00 | 115.70 | 115.98 | 0.0M |
| 2025-06-16 | 115.20 | 117.00 | 114.02 | 116.59 | 0.0M |
| 2025-06-13 | 113.10 | 116.49 | 112.02 | 114.52 | 0.0M |
| 2025-06-12 | 111.51 | 116.90 | 110.01 | 115.00 | 0.0M |
| 2025-06-11 | 116.00 | 116.90 | 111.00 | 111.18 | 0.0M |
| 2025-06-10 | 116.00 | 116.00 | 113.00 | 115.53 | 0.0M |
| 2025-06-05 | 117.20 | 118.00 | 114.00 | 116.31 | 0.0M |
| 2025-06-04 | 118.00 | 118.00 | 116.50 | 117.21 | 0.0M |
| 2025-06-03 | 119.80 | 119.80 | 117.01 | 117.55 | 0.0M |
| 2025-06-02 | 118.00 | 121.99 | 117.25 | 117.81 | 0.1M |
| 2025-05-30 | 119.00 | 120.00 | 116.00 | 116.25 | 0.0M |
| 2025-05-29 | 121.00 | 121.00 | 117.20 | 118.00 | 0.0M |
| 2025-05-27 | 125.99 | 125.99 | 115.11 | 117.92 | 0.0M |
| 2025-05-26 | 126.00 | 129.89 | 123.03 | 124.08 | 0.1M |
| 2025-05-23 | 125.58 | 125.59 | 115.00 | 125.59 | 0.3M |
| 2025-05-22 | 107.99 | 114.17 | 107.99 | 114.17 | 0.1M |
| 2025-05-21 | 102.00 | 103.99 | 100.00 | 103.79 | 0.0M |
| 2025-05-20 | 109.99 | 111.48 | 100.50 | 101.00 | 0.0M |
| 2025-05-19 | 110.99 | 110.99 | 101.00 | 103.29 | 0.0M |
| 2025-05-16 | 115.00 | 115.00 | 99.90 | 105.68 | 0.0M |
| 2025-05-15 | 114.00 | 114.00 | 110.90 | 111.00 | 0.0M |
| 2025-05-14 | 112.10 | 123.31 | 111.00 | 114.86 | 0.0M |
| 2025-05-13 | 112.10 | 120.00 | 112.10 | 112.10 | 0.0M |
| 2025-05-12 | 112.00 | 123.00 | 112.00 | 119.12 | 0.0M |
| 2025-05-09 | 132.99 | 133.00 | 132.99 | 123.14 | 0.0M |
| 2025-05-06 | 120.00 | 120.00 | 120.00 | 123.14 | 0.0M |
| 2025-05-05 | 115.86 | 115.86 | 110.83 | 123.14 | 0.0M |
| 2025-05-02 | 123.14 | 123.14 | 123.14 | 123.14 | 0.0M |
| 2025-04-29 | 117.00 | 117.00 | 117.00 | 123.14 | 0.0M |
| 2025-04-28 | 121.50 | 130.87 | 121.49 | 123.14 | 0.0M |
| 2025-04-24 | 122.00 | 132.00 | 122.00 | 131.63 | 0.0M |
| 2025-04-18 | 121.01 | 121.01 | 119.00 | 131.63 | 0.0M |
| 2025-04-14 | 133.77 | 133.77 | 133.77 | 131.63 | 0.0M |
| 2025-04-09 | 120.02 | 120.02 | 120.00 | 131.63 | 0.0M |
| 2025-04-08 | 133.90 | 133.90 | 133.90 | 131.63 | 0.0M |
| 2025-04-07 | 131.70 | 131.70 | 131.63 | 131.63 | 0.0M |
| 2025-04-04 | 133.50 | 134.00 | 126.00 | 131.63 | 0.0M |
| 2025-04-03 | 134.05 | 134.05 | 134.05 | 122.32 | 0.0M |
| 2025-03-26 | 117.00 | 134.00 | 117.00 | 122.32 | 0.0M |
| 2025-03-25 | 122.00 | 122.00 | 122.00 | 122.32 | 0.0M |
| 2025-03-24 | 132.90 | 132.90 | 122.90 | 122.32 | 0.0M |
| 2025-03-21 | 120.00 | 122.32 | 120.00 | 122.32 | 0.0M |
| 2025-03-20 | 115.00 | 115.00 | 115.00 | 111.20 | 0.0M |
| 2025-03-19 | 106.00 | 119.90 | 106.00 | 111.20 | 0.0M |
| 2025-03-18 | 108.10 | 119.00 | 108.10 | 111.20 | 0.0M |
| 2025-03-14 | 116.00 | 116.00 | 116.00 | 116.05 | 0.0M |
| 2025-03-13 | 116.05 | 119.00 | 113.01 | 116.05 | 0.0M |
| 2025-03-12 | 120.00 | 120.00 | 120.00 | 120.98 | 0.0M |
| 2025-03-11 | 112.06 | 112.06 | 112.05 | 120.98 | 0.0M |
| 2025-03-10 | 113.01 | 134.50 | 113.00 | 120.98 | 0.0M |
| 2025-03-04 | 115.00 | 129.99 | 115.00 | 125.10 | 0.0M |
| 2025-02-27 | 125.10 | 125.10 | 125.10 | 125.10 | 0.0M |
| 2025-02-20 | 130.00 | 130.00 | 129.99 | 125.10 | 0.0M |
| 2025-02-17 | 129.99 | 129.99 | 129.99 | 125.10 | 0.0M |
| 2025-02-04 | 125.91 | 125.91 | 125.10 | 125.10 | 0.0M |
| 2025-02-03 | 125.11 | 125.11 | 125.11 | 125.91 | 0.0M |
| 2025-01-31 | 134.90 | 134.90 | 125.10 | 125.91 | 0.0M |
| 2025-01-29 | 125.91 | 125.91 | 125.91 | 125.91 | 0.0M |
| 2025-01-28 | 125.51 | 127.00 | 125.50 | 125.91 | 0.0M |
| 2025-01-24 | 137.00 | 137.00 | 136.90 | 136.90 | 0.0M |
| 2025-01-23 | 144.00 | 144.00 | 125.00 | 125.12 | 0.0M |
| 2025-01-22 | 129.00 | 143.25 | 125.10 | 135.40 | 0.0M |
| 2025-01-21 | 132.89 | 137.90 | 128.00 | 130.23 | 0.0M |
| 2025-01-20 | 130.00 | 130.00 | 121.10 | 125.36 | 0.0M |
| 2025-01-17 | 131.90 | 131.90 | 131.90 | 125.36 | 0.0M |
| 2025-01-16 | 122.25 | 132.00 | 118.75 | 125.36 | 0.0M |
| 2025-01-15 | 131.94 | 131.94 | 131.94 | 131.94 | 0.0M |
| 2025-01-14 | 130.01 | 132.00 | 130.00 | 131.94 | 0.0M |
| 2025-01-09 | 138.80 | 138.80 | 123.00 | 131.94 | 0.0M |
| 2025-01-08 | 130.02 | 140.00 | 130.02 | 131.94 | 0.0M |
| 2025-01-07 | 137.50 | 137.50 | 137.50 | 137.58 | 0.0M |
| 2025-01-03 | 126.00 | 143.95 | 125.75 | 143.95 | 0.0M |
| 2025-01-02 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2025-01-01 | 128.00 | 141.99 | 128.00 | 140.00 | 0.0M |