142.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 170.25 | 170.25 | 168.85 | 168.85 | 0.0M |
| 2024-12-27 | 169.90 | 170.75 | 168.70 | 168.70 | 0.0M |
| 2024-12-23 | 170.70 | 171.30 | 167.15 | 171.30 | 0.0M |
| 2024-12-20 | 164.50 | 167.85 | 163.95 | 167.85 | 0.0M |
| 2024-12-19 | 166.45 | 167.15 | 164.90 | 165.95 | 0.0M |
| 2024-12-18 | 172.85 | 172.85 | 168.30 | 168.30 | 0.0M |
| 2024-12-17 | 173.50 | 173.60 | 170.35 | 172.10 | 0.0M |
| 2024-12-16 | 176.45 | 177.15 | 173.05 | 174.35 | 0.0M |
| 2024-12-13 | 175.90 | 175.90 | 175.90 | 175.90 | 0.0M |
| 2024-12-12 | 177.50 | 178.05 | 177.50 | 177.70 | 0.0M |
| 2024-12-11 | 175.60 | 177.25 | 175.50 | 177.25 | 0.0M |
| 2024-12-10 | 176.55 | 179.20 | 175.80 | 175.80 | 0.0M |
| 2024-12-09 | 184.85 | 184.85 | 176.80 | 176.80 | 0.0M |
| 2024-12-06 | 185.60 | 185.60 | 181.95 | 183.95 | 0.0M |
| 2024-12-05 | 185.05 | 188.05 | 185.05 | 188.05 | 0.0M |
| 2024-12-04 | 187.40 | 188.25 | 183.25 | 186.05 | 0.0M |
| 2024-12-03 | 184.60 | 187.75 | 184.40 | 187.75 | 0.0M |
| 2024-12-02 | 195.15 | 195.50 | 184.30 | 185.60 | 0.0M |
| 2024-11-29 | 190.10 | 194.10 | 190.10 | 194.10 | 0.0M |
| 2024-11-28 | 191.75 | 191.95 | 188.75 | 190.45 | 0.0M |
| 2024-11-27 | 194.90 | 194.90 | 191.20 | 191.55 | 0.0M |
| 2024-11-26 | 191.00 | 193.65 | 191.00 | 193.50 | 0.0M |
| 2024-11-25 | 199.85 | 200.30 | 190.55 | 192.40 | 0.0M |
| 2024-11-22 | 200.00 | 200.50 | 198.70 | 198.70 | 0.0M |
| 2024-11-21 | 193.05 | 198.80 | 191.00 | 198.80 | 0.0M |
| 2024-11-20 | 193.90 | 198.00 | 192.35 | 192.35 | 0.0M |
| 2024-11-19 | 189.05 | 190.55 | 187.75 | 190.55 | 0.0M |
| 2024-11-18 | 186.75 | 188.50 | 185.00 | 187.75 | 0.0M |
| 2024-11-15 | 181.00 | 185.85 | 179.75 | 185.85 | 0.0M |
| 2024-11-14 | 183.10 | 184.30 | 180.00 | 182.40 | 0.0M |
| 2024-11-13 | 182.05 | 183.05 | 181.50 | 182.80 | 0.0M |
| 2024-11-12 | 183.80 | 185.45 | 182.60 | 183.70 | 0.0M |
| 2024-11-11 | 180.85 | 184.50 | 180.85 | 184.50 | 0.0M |
| 2024-11-08 | 174.95 | 178.00 | 174.65 | 178.00 | 0.0M |
| 2024-11-07 | 173.80 | 176.00 | 169.60 | 173.65 | 0.0M |
| 2024-11-06 | 166.00 | 175.10 | 165.05 | 172.20 | 0.0M |
| 2024-11-05 | 156.05 | 162.75 | 156.05 | 161.90 | 0.0M |
| 2024-11-04 | 151.00 | 152.15 | 151.00 | 151.85 | 0.0M |
| 2024-11-01 | 154.50 | 154.80 | 153.90 | 154.80 | 0.0M |
| 2024-10-31 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2024-10-30 | 151.65 | 154.55 | 149.90 | 153.60 | 0.0M |
| 2024-10-29 | 151.80 | 151.80 | 151.80 | 151.80 | 0.0M |
| 2024-10-28 | 154.95 | 154.95 | 150.00 | 151.95 | 0.0M |
| 2024-10-25 | 156.60 | 157.00 | 156.60 | 156.85 | 0.0M |
| 2024-10-24 | 153.15 | 155.50 | 153.15 | 154.80 | 0.0M |
| 2024-10-23 | 153.25 | 154.70 | 152.45 | 153.90 | 0.0M |
| 2024-10-22 | 148.20 | 148.20 | 148.20 | 148.20 | 0.0M |
| 2024-10-21 | 150.70 | 150.75 | 150.45 | 150.75 | 0.0M |
| 2024-10-18 | 148.50 | 149.05 | 148.50 | 149.05 | 0.0M |
| 2024-10-16 | 149.55 | 149.55 | 149.55 | 149.55 | 0.0M |
| 2024-10-15 | 153.75 | 153.85 | 148.35 | 149.15 | 0.0M |
| 2024-10-14 | 151.05 | 153.55 | 151.05 | 153.45 | 0.0M |
| 2024-10-11 | 148.95 | 150.45 | 148.95 | 150.35 | 0.0M |
| 2024-10-10 | 148.70 | 149.20 | 148.45 | 149.05 | 0.0M |
| 2024-10-09 | 144.70 | 149.65 | 144.10 | 149.65 | 0.0M |
| 2024-10-08 | 143.65 | 144.80 | 142.45 | 142.45 | 0.0M |
| 2024-10-07 | 144.50 | 145.60 | 144.50 | 145.40 | 0.0M |
| 2024-10-04 | 141.35 | 143.70 | 141.35 | 143.70 | 0.0M |
| 2024-10-03 | 138.20 | 138.20 | 138.20 | 138.20 | 0.0M |
| 2024-10-02 | 135.15 | 137.60 | 135.15 | 137.30 | 0.0M |
| 2024-10-01 | 132.95 | 133.85 | 132.95 | 133.65 | 0.0M |
| 2024-09-30 | 130.95 | 131.70 | 130.95 | 131.70 | 0.0M |
| 2024-09-27 | 130.60 | 130.60 | 129.55 | 129.55 | 0.0M |
| 2024-09-26 | 139.65 | 139.65 | 131.20 | 132.00 | 0.0M |
| 2024-09-25 | 139.40 | 139.40 | 139.40 | 139.40 | 0.0M |
| 2024-09-24 | 140.45 | 140.75 | 139.35 | 140.75 | 0.0M |
| 2024-09-23 | 137.85 | 139.90 | 137.85 | 139.90 | 0.0M |
| 2024-09-20 | 136.75 | 137.20 | 136.75 | 136.80 | 0.0M |
| 2024-09-19 | 137.90 | 138.75 | 137.00 | 137.00 | 0.0M |
| 2024-09-18 | 136.50 | 138.10 | 136.50 | 138.10 | 0.0M |
| 2024-09-17 | 135.15 | 136.80 | 135.15 | 136.80 | 0.0M |
| 2024-09-16 | 135.25 | 135.25 | 135.25 | 135.25 | 0.0M |
| 2024-09-13 | 132.70 | 132.95 | 132.65 | 132.95 | 0.0M |
| 2024-09-12 | 131.40 | 133.10 | 131.40 | 133.10 | 0.0M |
| 2024-09-11 | 129.70 | 129.70 | 129.70 | 129.70 | 0.0M |
| 2024-09-10 | 130.35 | 131.45 | 130.35 | 131.10 | 0.0M |
| 2024-09-09 | 133.50 | 134.45 | 130.05 | 130.05 | 0.0M |
| 2024-09-06 | 133.60 | 134.80 | 132.40 | 132.40 | 0.0M |
| 2024-09-05 | 134.95 | 134.95 | 134.95 | 134.95 | 0.0M |
| 2024-09-04 | 140.05 | 140.05 | 135.00 | 135.00 | 0.0M |
| 2024-09-03 | 132.50 | 133.00 | 132.40 | 133.00 | 0.0M |
| 2024-09-02 | 132.70 | 132.85 | 132.45 | 132.45 | 0.0M |
| 2024-08-30 | 132.30 | 132.85 | 132.30 | 132.85 | 0.0M |
| 2024-08-29 | 130.45 | 130.45 | 130.45 | 130.45 | 0.0M |
| 2024-08-28 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-08-27 | 130.05 | 130.45 | 129.20 | 129.20 | 0.0M |
| 2024-08-26 | 129.80 | 129.80 | 129.80 | 129.80 | 0.0M |
| 2024-08-23 | 128.90 | 129.80 | 128.90 | 129.80 | 0.0M |
| 2024-08-22 | 128.95 | 128.95 | 128.65 | 128.65 | 0.0M |
| 2024-08-21 | 128.50 | 128.50 | 128.50 | 128.50 | 0.0M |
| 2024-08-20 | 130.75 | 130.75 | 128.05 | 128.05 | 0.0M |
| 2024-08-19 | 129.75 | 131.00 | 129.75 | 130.65 | 0.0M |
| 2024-08-16 | 129.50 | 129.55 | 129.50 | 129.55 | 0.0M |
| 2024-08-15 | 127.90 | 129.50 | 127.35 | 129.50 | 0.0M |
| 2024-08-14 | 126.40 | 126.40 | 126.40 | 126.40 | 0.0M |
| 2024-08-13 | 125.30 | 125.30 | 125.15 | 125.20 | 0.0M |
| 2024-08-12 | 126.40 | 126.40 | 126.40 | 126.40 | 0.0M |
| 2024-08-08 | 125.35 | 125.35 | 125.35 | 125.35 | 0.0M |
| 2024-08-07 | 123.40 | 124.10 | 123.40 | 124.10 | 0.0M |
| 2024-08-06 | 115.90 | 121.70 | 115.90 | 121.70 | 0.0M |
| 2024-08-05 | 118.20 | 118.20 | 113.75 | 115.95 | 0.0M |
| 2024-08-02 | 125.10 | 125.10 | 121.90 | 121.90 | 0.0M |
| 2024-08-01 | 125.25 | 127.50 | 125.25 | 126.20 | 0.0M |
| 2024-07-31 | 123.55 | 123.55 | 123.55 | 123.55 | 0.0M |
| 2024-07-29 | 121.35 | 122.50 | 121.35 | 122.50 | 0.0M |
| 2024-07-25 | 121.95 | 121.95 | 121.95 | 121.95 | 0.0M |
| 2024-07-24 | 125.05 | 125.05 | 121.65 | 121.65 | 0.0M |
| 2024-07-23 | 126.65 | 126.85 | 125.60 | 125.60 | 0.0M |
| 2024-07-22 | 125.85 | 125.85 | 125.85 | 125.85 | 0.0M |
| 2024-07-19 | 124.95 | 124.95 | 124.90 | 124.90 | 0.0M |
| 2024-07-18 | 126.00 | 126.00 | 122.95 | 122.95 | 0.0M |
| 2024-07-17 | 123.50 | 123.50 | 123.00 | 123.00 | 0.0M |
| 2024-07-15 | 125.10 | 125.10 | 124.15 | 125.10 | 0.0M |
| 2024-07-12 | 122.70 | 122.95 | 122.70 | 122.95 | 0.0M |
| 2024-07-11 | 122.45 | 122.65 | 121.25 | 122.65 | 0.0M |
| 2024-07-10 | 122.15 | 122.80 | 122.15 | 122.40 | 0.0M |
| 2024-07-09 | 122.85 | 122.85 | 122.85 | 122.85 | 0.0M |
| 2024-07-08 | 122.05 | 122.60 | 122.00 | 122.60 | 0.0M |
| 2024-07-05 | 124.45 | 124.45 | 122.40 | 122.40 | 0.0M |
| 2024-07-04 | 125.40 | 125.40 | 124.40 | 124.40 | 0.0M |
| 2024-07-03 | 121.90 | 123.70 | 121.90 | 123.70 | 0.0M |
| 2024-07-02 | 121.80 | 122.65 | 121.80 | 122.00 | 0.0M |
| 2024-07-01 | 120.20 | 120.20 | 120.05 | 120.05 | 0.0M |
| 2024-06-27 | 118.90 | 118.90 | 118.90 | 118.90 | 0.0M |
| 2024-06-26 | 121.70 | 121.70 | 121.00 | 121.05 | 0.0M |
| 2024-06-25 | 120.20 | 120.25 | 120.20 | 120.25 | 0.0M |
| 2024-06-24 | 117.10 | 117.90 | 117.10 | 117.90 | 0.0M |
| 2024-06-21 | 116.95 | 116.95 | 116.95 | 116.95 | 0.0M |
| 2024-06-20 | 115.40 | 116.95 | 115.40 | 116.65 | 0.0M |
| 2024-06-19 | 113.60 | 113.60 | 113.60 | 113.60 | 0.0M |
| 2024-06-18 | 113.70 | 113.95 | 113.60 | 113.95 | 0.0M |
| 2024-06-17 | 112.35 | 113.70 | 111.40 | 113.25 | 0.0M |
| 2024-06-13 | 112.55 | 112.55 | 112.55 | 112.55 | 0.0M |
| 2024-06-12 | 111.70 | 111.70 | 111.70 | 111.70 | 0.0M |
| 2024-06-11 | 111.00 | 112.15 | 111.00 | 112.00 | 0.0M |
| 2024-06-10 | 109.30 | 109.30 | 109.30 | 109.30 | 0.0M |
| 2024-06-07 | 108.60 | 108.60 | 108.30 | 108.55 | 0.0M |
| 2024-06-06 | 107.20 | 107.85 | 107.20 | 107.85 | 0.0M |
| 2024-06-04 | 106.50 | 106.50 | 106.30 | 106.30 | 0.0M |
| 2024-06-03 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2024-05-31 | 107.30 | 107.30 | 107.30 | 107.30 | 0.0M |
| 2024-05-29 | 106.50 | 106.50 | 106.30 | 106.30 | 0.0M |
| 2024-05-28 | 105.40 | 105.40 | 105.40 | 105.40 | 0.0M |
| 2024-05-27 | 106.35 | 106.35 | 106.35 | 106.35 | 0.0M |
| 2024-05-24 | 105.10 | 105.10 | 105.10 | 105.10 | 0.0M |
| 2024-05-23 | 105.80 | 107.25 | 105.80 | 106.55 | 0.0M |
| 2024-05-22 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2024-05-21 | 109.20 | 110.10 | 109.20 | 109.60 | 0.0M |
| 2024-05-20 | 108.10 | 108.10 | 108.10 | 108.10 | 0.0M |
| 2024-05-15 | 105.45 | 105.45 | 105.45 | 105.45 | 0.0M |
| 2024-05-14 | 104.95 | 104.95 | 104.30 | 104.30 | 0.0M |
| 2024-05-09 | 104.35 | 104.35 | 104.35 | 104.35 | 0.0M |
| 2024-05-07 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-05-02 | 104.50 | 106.15 | 104.50 | 106.05 | 0.0M |
| 2024-04-30 | 108.50 | 108.50 | 108.20 | 108.20 | 0.0M |
| 2024-04-26 | 109.60 | 109.60 | 109.60 | 109.60 | 0.0M |
| 2024-04-25 | 108.95 | 109.20 | 108.95 | 109.20 | 0.0M |
| 2024-04-24 | 108.40 | 108.40 | 108.40 | 108.40 | 0.0M |
| 2024-04-23 | 106.85 | 107.20 | 106.85 | 107.20 | 0.0M |
| 2024-04-19 | 104.80 | 106.40 | 104.80 | 106.40 | 0.0M |
| 2024-04-18 | 105.10 | 105.50 | 105.10 | 105.50 | 0.0M |
| 2024-04-16 | 107.85 | 107.85 | 107.85 | 107.85 | 0.0M |
| 2024-04-15 | 107.75 | 109.60 | 107.75 | 109.60 | 0.0M |
| 2024-04-12 | 108.55 | 108.55 | 108.55 | 108.55 | 0.0M |
| 2024-04-11 | 106.90 | 107.20 | 106.90 | 107.20 | 0.0M |
| 2024-04-10 | 105.80 | 107.05 | 105.80 | 107.05 | 0.0M |
| 2024-04-09 | 107.00 | 107.00 | 104.55 | 105.20 | 0.0M |
| 2024-04-08 | 107.30 | 107.45 | 106.70 | 107.10 | 0.0M |
| 2024-04-02 | 104.50 | 104.50 | 104.50 | 104.50 | 0.0M |
| 2024-03-28 | 102.30 | 104.15 | 102.30 | 104.15 | 0.0M |
| 2024-03-27 | 102.80 | 102.80 | 102.80 | 102.80 | 0.0M |
| 2024-03-26 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2024-03-25 | 102.65 | 103.30 | 102.65 | 103.30 | 0.0M |
| 2024-03-22 | 102.80 | 102.85 | 102.80 | 102.85 | 0.0M |
| 2024-03-21 | 99.74 | 101.85 | 99.74 | 101.85 | 0.0M |
| 2024-03-20 | 100.75 | 100.75 | 100.75 | 100.75 | 0.0M |
| 2024-03-19 | 99.06 | 99.88 | 99.06 | 99.88 | 0.0M |
| 2024-03-18 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2024-03-15 | 98.02 | 98.08 | 98.02 | 98.08 | 0.0M |
| 2024-03-13 | 98.06 | 98.06 | 98.06 | 98.06 | 0.0M |
| 2024-03-12 | 95.84 | 95.92 | 95.84 | 95.92 | 0.0M |
| 2024-03-07 | 96.08 | 96.08 | 96.08 | 96.08 | 0.0M |
| 2024-03-05 | 93.54 | 93.54 | 93.54 | 93.54 | 0.0M |
| 2024-03-01 | 90.76 | 91.98 | 90.76 | 91.36 | 0.0M |
| 2024-02-29 | 91.02 | 91.02 | 91.02 | 91.02 | 0.0M |
| 2024-02-28 | 89.90 | 89.90 | 89.90 | 89.90 | 0.0M |
| 2024-02-27 | 89.90 | 89.90 | 89.90 | 89.90 | 0.0M |
| 2024-02-23 | 90.22 | 90.22 | 89.36 | 89.36 | 0.0M |
| 2024-02-22 | 90.40 | 91.60 | 90.40 | 91.60 | 0.0M |
| 2024-02-20 | 89.44 | 89.84 | 88.72 | 88.72 | 0.0M |
| 2024-02-16 | 86.64 | 89.70 | 86.64 | 89.70 | 0.0M |
| 2024-02-08 | 80.96 | 80.96 | 80.80 | 80.80 | 0.0M |
| 2024-02-07 | 80.36 | 80.42 | 80.36 | 80.42 | 0.0M |
| 2024-02-06 | 79.86 | 79.86 | 79.82 | 79.82 | 0.0M |
| 2024-02-05 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2024-02-02 | 79.38 | 79.38 | 79.00 | 79.00 | 0.0M |
| 2024-01-25 | 77.06 | 77.06 | 77.06 | 77.06 | 0.0M |
| 2024-01-24 | 76.74 | 76.74 | 76.74 | 76.74 | 0.0M |
| 2024-01-18 | 74.66 | 74.66 | 74.60 | 74.60 | 0.0M |
| 2024-01-17 | 75.50 | 75.50 | 75.24 | 75.24 | 0.0M |
| 2024-01-16 | 77.06 | 77.06 | 76.50 | 76.50 | 0.0M |
| 2024-01-15 | 76.66 | 76.66 | 76.66 | 76.66 | 0.0M |
| 2024-01-12 | 75.68 | 75.68 | 75.68 | 75.68 | 0.0M |
| 2024-01-11 | 76.42 | 76.42 | 76.42 | 76.42 | 0.0M |
| 2024-01-10 | 76.44 | 76.44 | 75.62 | 75.62 | 0.0M |
| 2024-01-09 | 77.08 | 77.24 | 75.94 | 75.94 | 0.0M |
| 2024-01-08 | 78.36 | 78.36 | 75.00 | 75.20 | 0.0M |
| 2024-01-05 | 79.10 | 79.10 | 79.10 | 79.10 | 0.0M |
| 2024-01-04 | 80.42 | 80.42 | 80.08 | 80.42 | 0.0M |
| 2024-01-03 | 79.10 | 79.10 | 79.10 | 79.10 | 0.0M |
| 2024-01-02 | 79.28 | 79.28 | 78.58 | 78.58 | 0.0M |