142.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 138.80 | 142.80 | 138.80 | 142.60 | 0.0M |
| 2025-10-02 | 138.60 | 142.00 | 138.20 | 139.60 | 0.1M |
| 2025-10-01 | 138.80 | 139.40 | 137.60 | 138.00 | 0.0M |
| 2025-09-30 | 136.00 | 138.60 | 135.80 | 137.60 | 0.0M |
| 2025-09-29 | 137.80 | 138.80 | 134.60 | 136.60 | 0.0M |
| 2025-09-26 | 138.60 | 138.80 | 135.20 | 136.80 | 0.0M |
| 2025-09-25 | 140.40 | 140.40 | 136.20 | 136.60 | 0.0M |
| 2025-09-24 | 140.60 | 141.80 | 138.40 | 139.00 | 0.0M |
| 2025-09-23 | 142.00 | 144.20 | 141.40 | 142.00 | 0.0M |
| 2025-09-22 | 144.20 | 146.80 | 141.40 | 141.60 | 0.0M |
| 2025-09-19 | 145.00 | 145.60 | 143.20 | 145.60 | 0.1M |
| 2025-09-18 | 142.60 | 145.60 | 142.60 | 143.80 | 0.1M |
| 2025-09-17 | 140.60 | 144.20 | 139.40 | 142.40 | 0.0M |
| 2025-09-16 | 143.40 | 143.40 | 139.80 | 140.00 | 0.0M |
| 2025-09-15 | 141.20 | 143.80 | 140.80 | 141.60 | 0.0M |
| 2025-09-12 | 142.60 | 143.60 | 141.00 | 141.20 | 0.0M |
| 2025-09-11 | 142.40 | 143.80 | 140.20 | 142.00 | 0.0M |
| 2025-09-10 | 140.60 | 144.20 | 140.00 | 141.60 | 0.0M |
| 2025-09-09 | 143.40 | 144.40 | 139.80 | 140.60 | 0.0M |
| 2025-09-08 | 141.80 | 143.80 | 140.80 | 143.00 | 0.0M |
| 2025-09-05 | 142.00 | 144.20 | 140.00 | 142.40 | 0.0M |
| 2025-09-04 | 137.40 | 141.20 | 137.40 | 139.40 | 0.0M |
| 2025-09-03 | 136.00 | 140.40 | 135.60 | 137.40 | 0.4M |
| 2025-09-02 | 142.80 | 142.80 | 137.00 | 138.00 | 0.0M |
| 2025-09-01 | 140.60 | 143.40 | 140.20 | 142.60 | 0.0M |
| 2025-08-29 | 140.40 | 141.60 | 138.60 | 141.00 | 0.0M |
| 2025-08-28 | 141.80 | 142.40 | 139.60 | 140.40 | 0.0M |
| 2025-08-27 | 143.00 | 143.40 | 140.00 | 140.40 | 0.0M |
| 2025-08-26 | 143.00 | 144.20 | 141.80 | 142.20 | 0.4M |
| 2025-08-25 | 147.60 | 147.60 | 142.60 | 142.80 | 0.2M |
| 2025-08-22 | 139.40 | 147.00 | 138.60 | 147.00 | 0.0M |
| 2025-08-21 | 137.60 | 140.20 | 137.60 | 138.40 | 0.0M |
| 2025-08-20 | 140.20 | 140.40 | 137.20 | 138.60 | 0.0M |
| 2025-08-19 | 135.20 | 141.20 | 135.00 | 141.20 | 0.0M |
| 2025-08-18 | 138.60 | 138.60 | 133.20 | 133.60 | 0.0M |
| 2025-08-15 | 136.80 | 138.80 | 135.80 | 137.80 | 0.0M |
| 2025-08-14 | 133.20 | 137.00 | 133.20 | 137.00 | 0.0M |
| 2025-08-13 | 135.20 | 135.60 | 133.40 | 135.20 | 0.0M |
| 2025-08-12 | 134.00 | 135.40 | 133.00 | 135.20 | 0.5M |
| 2025-08-11 | 135.00 | 135.20 | 132.00 | 132.00 | 0.3M |
| 2025-08-08 | 135.20 | 135.20 | 132.80 | 134.80 | 0.0M |
| 2025-08-07 | 134.40 | 136.40 | 134.00 | 134.40 | 0.0M |
| 2025-08-06 | 135.20 | 137.40 | 132.80 | 133.00 | 0.0M |
| 2025-08-05 | 135.00 | 136.00 | 133.80 | 135.40 | 0.1M |
| 2025-08-04 | 137.60 | 137.60 | 133.80 | 134.40 | 0.1M |
| 2025-08-01 | 137.20 | 137.40 | 134.40 | 134.40 | 0.0M |
| 2025-07-31 | 138.00 | 140.00 | 135.00 | 137.20 | 0.1M |
| 2025-07-30 | 136.20 | 139.40 | 134.60 | 134.60 | 0.0M |
| 2025-07-29 | 136.60 | 136.60 | 136.60 | 136.60 | 0.0M |
| 2025-07-28 | 141.00 | 145.00 | 138.20 | 138.60 | 0.0M |
| 2025-07-25 | 141.20 | 142.20 | 139.40 | 140.20 | 0.0M |
| 2025-07-24 | 141.00 | 143.40 | 139.60 | 141.60 | 0.0M |
| 2025-07-23 | 139.80 | 143.20 | 139.80 | 141.00 | 0.0M |
| 2025-07-22 | 145.60 | 145.60 | 139.20 | 139.60 | 0.1M |
| 2025-07-21 | 145.80 | 151.00 | 145.00 | 146.20 | 0.0M |
| 2025-07-18 | 151.40 | 156.00 | 138.00 | 145.80 | 0.1M |
| 2025-07-17 | 151.00 | 154.00 | 150.00 | 151.00 | 0.0M |
| 2025-07-16 | 149.40 | 151.80 | 149.00 | 150.40 | 0.0M |
| 2025-07-15 | 148.60 | 152.00 | 147.20 | 148.60 | 0.0M |
| 2025-07-14 | 147.00 | 147.40 | 145.00 | 145.40 | 0.0M |
| 2025-07-11 | 151.60 | 151.60 | 145.80 | 145.80 | 0.1M |
| 2025-07-10 | 146.60 | 151.60 | 144.60 | 151.60 | 0.0M |
| 2025-07-09 | 145.80 | 147.80 | 144.80 | 145.40 | 0.0M |
| 2025-07-08 | 145.60 | 147.60 | 144.20 | 146.60 | 0.0M |
| 2025-07-07 | 148.00 | 149.20 | 145.60 | 146.20 | 0.0M |
| 2025-07-04 | 151.60 | 152.00 | 148.80 | 148.80 | 0.0M |
| 2025-07-03 | 149.60 | 153.00 | 149.60 | 151.60 | 0.0M |
| 2025-07-02 | 147.40 | 149.40 | 146.20 | 149.40 | 0.0M |
| 2025-07-01 | 144.60 | 147.40 | 143.60 | 147.40 | 0.0M |
| 2025-06-30 | 146.20 | 150.60 | 143.60 | 143.60 | 0.1M |
| 2025-06-27 | 151.20 | 152.40 | 148.00 | 152.00 | 0.0M |
| 2025-06-26 | 141.20 | 147.60 | 141.20 | 146.00 | 0.2M |
| 2025-06-25 | 139.80 | 143.60 | 137.60 | 141.20 | 0.2M |
| 2025-06-24 | 141.20 | 145.40 | 140.00 | 141.00 | 0.0M |
| 2025-06-23 | 138.60 | 140.00 | 137.80 | 139.40 | 0.0M |
| 2025-06-19 | 143.20 | 143.20 | 139.20 | 139.80 | 0.0M |
| 2025-06-18 | 140.20 | 146.20 | 140.20 | 143.40 | 0.0M |
| 2025-06-17 | 151.20 | 151.20 | 145.20 | 145.80 | 0.0M |
| 2025-06-16 | 149.40 | 151.80 | 148.60 | 151.00 | 0.0M |
| 2025-06-13 | 150.20 | 151.60 | 149.00 | 149.20 | 0.0M |
| 2025-06-12 | 154.00 | 155.20 | 150.80 | 151.00 | 0.1M |
| 2025-06-11 | 155.00 | 158.20 | 154.60 | 156.40 | 0.0M |
| 2025-06-10 | 158.60 | 159.80 | 156.20 | 157.00 | 0.0M |
| 2025-06-09 | 163.00 | 163.80 | 159.80 | 160.20 | 0.1M |
| 2025-06-05 | 157.80 | 161.20 | 157.40 | 159.40 | 0.2M |
| 2025-06-04 | 154.80 | 157.60 | 154.80 | 157.40 | 0.0M |
| 2025-06-03 | 156.20 | 156.20 | 152.40 | 154.60 | 0.1M |
| 2025-06-02 | 159.00 | 160.00 | 155.60 | 156.40 | 0.2M |
| 2025-05-30 | 164.00 | 164.00 | 156.60 | 159.60 | 0.2M |
| 2025-05-28 | 161.80 | 165.00 | 160.20 | 163.60 | 0.1M |
| 2025-05-27 | 160.00 | 163.60 | 159.60 | 161.80 | 0.1M |
| 2025-05-26 | 148.20 | 159.80 | 148.20 | 159.80 | 0.1M |
| 2025-05-23 | 144.80 | 149.40 | 144.60 | 147.20 | 0.1M |
| 2025-05-22 | 151.80 | 151.80 | 143.60 | 144.80 | 0.0M |
| 2025-05-21 | 151.80 | 152.20 | 148.20 | 150.60 | 0.0M |
| 2025-05-20 | 151.80 | 153.40 | 149.60 | 152.40 | 0.0M |
| 2025-05-19 | 152.40 | 152.40 | 149.00 | 151.80 | 0.0M |
| 2025-05-16 | 148.00 | 153.60 | 148.00 | 152.00 | 0.1M |
| 2025-05-15 | 148.00 | 148.60 | 146.40 | 148.60 | 0.1M |
| 2025-05-14 | 147.60 | 148.40 | 145.60 | 148.00 | 0.0M |
| 2025-05-13 | 148.20 | 148.20 | 146.40 | 148.00 | 0.0M |
| 2025-05-12 | 144.20 | 151.00 | 144.20 | 147.80 | 0.1M |
| 2025-05-09 | 143.40 | 145.60 | 141.40 | 142.20 | 0.2M |
| 2025-05-08 | 137.60 | 146.20 | 137.60 | 143.40 | 0.1M |
| 2025-05-07 | 133.80 | 138.00 | 133.40 | 137.60 | 0.4M |
| 2025-05-06 | 136.00 | 136.00 | 133.20 | 133.80 | 0.1M |
| 2025-05-05 | 135.40 | 136.60 | 134.60 | 136.20 | 0.0M |
| 2025-05-02 | 134.20 | 136.60 | 134.00 | 135.40 | 0.1M |
| 2025-04-30 | 132.80 | 134.80 | 129.60 | 134.20 | 0.0M |
| 2025-04-29 | 134.60 | 135.00 | 132.00 | 133.00 | 0.1M |
| 2025-04-28 | 137.80 | 137.80 | 133.60 | 134.40 | 0.1M |
| 2025-04-25 | 139.40 | 141.00 | 134.40 | 135.00 | 0.1M |
| 2025-04-24 | 151.60 | 151.60 | 137.80 | 139.80 | 0.1M |
| 2025-04-23 | 154.00 | 160.80 | 146.20 | 151.80 | 0.1M |
| 2025-04-22 | 160.00 | 160.00 | 152.40 | 152.60 | 0.1M |
| 2025-04-17 | 161.40 | 162.40 | 159.60 | 160.00 | 0.0M |
| 2025-04-16 | 165.20 | 165.20 | 161.00 | 161.40 | 0.0M |
| 2025-04-15 | 162.40 | 165.40 | 162.20 | 165.20 | 0.0M |
| 2025-04-14 | 158.40 | 162.60 | 158.00 | 162.40 | 0.0M |
| 2025-04-11 | 163.60 | 163.60 | 154.20 | 158.60 | 0.1M |
| 2025-04-10 | 169.80 | 169.80 | 160.20 | 160.60 | 0.0M |
| 2025-04-09 | 159.80 | 159.80 | 151.60 | 154.40 | 0.1M |
| 2025-04-08 | 160.20 | 163.40 | 158.40 | 162.60 | 0.1M |
| 2025-04-07 | 158.60 | 170.20 | 153.80 | 158.40 | 0.1M |
| 2025-04-04 | 172.40 | 172.80 | 163.20 | 165.00 | 0.4M |
| 2025-04-03 | 176.60 | 176.60 | 170.80 | 172.40 | 0.1M |
| 2025-04-02 | 177.00 | 177.60 | 174.00 | 177.40 | 0.0M |
| 2025-04-01 | 174.40 | 177.00 | 174.00 | 176.80 | 0.0M |
| 2025-03-31 | 175.00 | 175.00 | 171.20 | 174.80 | 0.1M |
| 2025-03-28 | 183.80 | 184.00 | 175.60 | 175.60 | 0.1M |
| 2025-03-27 | 186.20 | 186.20 | 182.20 | 183.60 | 0.1M |
| 2025-03-26 | 192.00 | 192.20 | 186.20 | 186.20 | 0.0M |
| 2025-03-25 | 188.20 | 192.00 | 187.60 | 192.00 | 0.0M |
| 2025-03-24 | 188.20 | 191.00 | 187.20 | 190.80 | 0.0M |
| 2025-03-21 | 191.00 | 191.00 | 185.60 | 188.40 | 0.0M |
| 2025-03-20 | 190.00 | 193.20 | 187.20 | 191.20 | 0.0M |
| 2025-03-19 | 189.80 | 192.00 | 188.00 | 190.20 | 0.1M |
| 2025-03-18 | 189.80 | 193.60 | 189.80 | 189.80 | 0.1M |
| 2025-03-17 | 190.00 | 192.80 | 189.20 | 191.00 | 0.0M |
| 2025-03-14 | 185.20 | 190.60 | 185.20 | 188.20 | 0.4M |
| 2025-03-13 | 187.60 | 188.40 | 185.40 | 185.60 | 0.0M |
| 2025-03-12 | 194.00 | 194.00 | 186.00 | 188.20 | 0.0M |
| 2025-03-11 | 193.60 | 194.80 | 187.40 | 187.40 | 0.1M |
| 2025-03-10 | 200.50 | 200.50 | 193.20 | 193.60 | 0.0M |
| 2025-03-07 | 199.00 | 200.50 | 195.60 | 199.20 | 0.0M |
| 2025-03-06 | 201.00 | 201.50 | 196.00 | 198.80 | 0.0M |
| 2025-03-05 | 193.60 | 201.00 | 193.60 | 200.50 | 0.1M |
| 2025-03-04 | 197.80 | 198.20 | 193.00 | 193.40 | 0.2M |
| 2025-03-03 | 193.20 | 200.50 | 192.00 | 198.40 | 0.0M |
| 2025-02-28 | 197.20 | 199.00 | 193.00 | 193.20 | 0.1M |
| 2025-02-27 | 207.50 | 207.50 | 197.00 | 197.40 | 0.1M |
| 2025-02-26 | 202.00 | 207.50 | 202.00 | 204.00 | 0.0M |
| 2025-02-25 | 205.50 | 207.50 | 204.50 | 204.50 | 0.0M |
| 2025-02-24 | 207.50 | 207.50 | 203.50 | 205.00 | 0.0M |
| 2025-02-21 | 207.50 | 211.50 | 205.00 | 206.50 | 0.0M |
| 2025-02-20 | 207.00 | 209.00 | 206.50 | 207.50 | 0.0M |
| 2025-02-19 | 212.00 | 212.50 | 207.00 | 207.50 | 0.0M |
| 2025-02-18 | 217.50 | 217.50 | 211.50 | 211.50 | 0.0M |
| 2025-02-17 | 224.50 | 224.50 | 215.00 | 215.00 | 0.0M |
| 2025-02-14 | 221.00 | 225.00 | 220.50 | 224.50 | 0.0M |
| 2025-02-13 | 219.50 | 221.50 | 212.50 | 221.50 | 0.0M |
| 2025-02-12 | 214.00 | 218.00 | 212.00 | 217.50 | 0.0M |
| 2025-02-11 | 211.50 | 214.00 | 210.00 | 212.00 | 0.0M |
| 2025-02-10 | 216.00 | 220.50 | 211.50 | 211.50 | 0.0M |
| 2025-02-07 | 230.50 | 230.50 | 214.50 | 217.00 | 0.1M |
| 2025-02-06 | 227.00 | 229.00 | 222.50 | 227.50 | 0.0M |
| 2025-02-05 | 230.50 | 230.50 | 226.50 | 227.00 | 0.0M |
| 2025-02-04 | 229.00 | 231.50 | 228.50 | 229.00 | 0.0M |
| 2025-02-03 | 231.00 | 231.00 | 223.50 | 228.50 | 0.0M |
| 2025-01-31 | 232.00 | 234.00 | 230.00 | 234.00 | 0.0M |
| 2025-01-30 | 227.00 | 234.00 | 227.00 | 232.00 | 0.0M |
| 2025-01-29 | 221.50 | 227.50 | 221.50 | 226.50 | 0.0M |
| 2025-01-28 | 217.00 | 224.00 | 217.00 | 223.00 | 0.0M |
| 2025-01-27 | 215.00 | 218.00 | 212.50 | 218.00 | 0.0M |
| 2025-01-24 | 218.00 | 220.50 | 213.00 | 217.00 | 0.0M |
| 2025-01-23 | 216.00 | 219.00 | 215.50 | 219.00 | 0.0M |
| 2025-01-22 | 216.00 | 220.00 | 216.00 | 217.00 | 0.0M |
| 2025-01-21 | 209.00 | 219.50 | 209.00 | 216.00 | 0.0M |
| 2025-01-20 | 216.00 | 217.50 | 214.50 | 215.50 | 0.0M |
| 2025-01-17 | 209.00 | 217.50 | 209.00 | 216.50 | 0.0M |
| 2025-01-16 | 210.00 | 212.00 | 208.50 | 209.50 | 0.0M |
| 2025-01-15 | 213.00 | 214.00 | 210.00 | 210.00 | 0.0M |
| 2025-01-14 | 215.50 | 217.00 | 209.00 | 210.00 | 0.0M |
| 2025-01-13 | 220.00 | 220.50 | 214.00 | 214.50 | 0.0M |
| 2025-01-10 | 229.00 | 229.00 | 221.00 | 221.00 | 0.0M |
| 2025-01-09 | 226.50 | 227.00 | 223.50 | 225.00 | 0.0M |
| 2025-01-08 | 227.00 | 230.00 | 225.50 | 227.00 | 0.0M |
| 2025-01-07 | 230.50 | 235.50 | 223.50 | 228.50 | 0.1M |
| 2025-01-03 | 230.00 | 234.00 | 229.50 | 231.00 | 0.0M |
| 2025-01-02 | 225.50 | 232.00 | 225.50 | 230.50 | 0.0M |