146.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 147.00 | 147.00 | 146.50 | 146.50 | 0.1M |
| 2025-09-25 | 147.50 | 148.00 | 147.00 | 147.00 | 0.0M |
| 2025-09-24 | 147.50 | 148.00 | 147.00 | 147.00 | 0.1M |
| 2025-09-23 | 147.00 | 147.50 | 147.00 | 147.50 | 0.0M |
| 2025-09-22 | 147.50 | 147.50 | 147.00 | 147.00 | 0.1M |
| 2025-09-19 | 148.00 | 148.50 | 147.50 | 147.50 | 0.1M |
| 2025-09-18 | 149.00 | 149.00 | 148.00 | 148.00 | 0.0M |
| 2025-09-17 | 148.50 | 148.50 | 148.00 | 148.00 | 0.0M |
| 2025-09-16 | 148.50 | 148.50 | 148.00 | 148.00 | 0.0M |
| 2025-09-15 | 148.50 | 149.00 | 148.00 | 148.50 | 0.1M |
| 2025-09-12 | 149.00 | 149.50 | 148.50 | 149.50 | 0.1M |
| 2025-09-11 | 148.50 | 149.50 | 148.50 | 149.50 | 0.1M |
| 2025-09-10 | 148.50 | 149.00 | 148.50 | 148.50 | 0.0M |
| 2025-09-09 | 148.50 | 149.50 | 148.50 | 149.50 | 0.1M |
| 2025-09-08 | 148.50 | 149.00 | 148.50 | 149.00 | 0.0M |
| 2025-09-05 | 149.50 | 149.50 | 148.50 | 148.50 | 0.0M |
| 2025-09-04 | 149.00 | 149.50 | 149.00 | 149.50 | 0.0M |
| 2025-09-03 | 148.50 | 150.00 | 148.50 | 149.00 | 0.0M |
| 2025-09-02 | 148.00 | 149.00 | 148.00 | 148.50 | 0.0M |
| 2025-09-01 | 149.00 | 149.00 | 148.00 | 148.00 | 0.0M |
| 2025-08-29 | 148.50 | 149.00 | 148.00 | 149.00 | 0.0M |
| 2025-08-28 | 149.00 | 149.00 | 148.50 | 148.50 | 0.0M |
| 2025-08-27 | 148.50 | 149.50 | 148.50 | 149.50 | 0.0M |
| 2025-08-26 | 148.50 | 149.50 | 148.50 | 148.50 | 0.0M |
| 2025-08-25 | 149.00 | 149.50 | 148.50 | 149.00 | 0.0M |
| 2025-08-22 | 149.00 | 149.50 | 148.00 | 149.00 | 0.0M |
| 2025-08-21 | 149.00 | 149.00 | 148.50 | 149.00 | 0.0M |
| 2025-08-20 | 149.00 | 149.00 | 148.50 | 148.50 | 0.0M |
| 2025-08-19 | 148.00 | 148.50 | 148.00 | 148.50 | 0.1M |
| 2025-08-18 | 149.00 | 149.00 | 148.50 | 148.50 | 0.0M |
| 2025-08-15 | 149.00 | 149.00 | 148.50 | 149.00 | 0.0M |
| 2025-08-14 | 149.00 | 149.00 | 148.00 | 149.00 | 0.1M |
| 2025-08-13 | 149.00 | 149.00 | 148.00 | 148.50 | 0.1M |
| 2025-08-12 | 148.50 | 148.50 | 148.00 | 148.00 | 0.1M |
| 2025-08-11 | 148.50 | 149.00 | 147.50 | 148.00 | 0.2M |
| 2025-08-08 | 149.50 | 149.50 | 149.00 | 149.00 | 0.1M |
| 2025-08-07 | 149.50 | 150.00 | 149.00 | 149.00 | 0.1M |
| 2025-08-06 | 149.00 | 149.50 | 149.00 | 149.50 | 0.0M |
| 2025-08-05 | 148.00 | 150.00 | 148.00 | 150.00 | 0.1M |
| 2025-08-04 | 148.50 | 149.50 | 147.00 | 149.50 | 0.1M |
| 2025-08-01 | 148.50 | 150.00 | 148.50 | 149.00 | 0.1M |
| 2025-07-31 | 151.00 | 151.00 | 150.00 | 150.00 | 0.1M |
| 2025-07-30 | 151.50 | 152.00 | 151.00 | 151.00 | 0.0M |
| 2025-07-29 | 152.00 | 152.00 | 150.50 | 151.00 | 0.1M |
| 2025-07-28 | 151.50 | 152.00 | 151.50 | 151.50 | 0.0M |
| 2025-07-25 | 151.00 | 152.00 | 151.00 | 151.50 | 0.0M |
| 2025-07-24 | 151.50 | 152.00 | 151.50 | 152.00 | 0.0M |
| 2025-07-23 | 151.50 | 152.50 | 151.00 | 152.00 | 0.1M |
| 2025-07-22 | 152.00 | 152.00 | 149.00 | 151.00 | 0.1M |
| 2025-07-21 | 152.00 | 152.50 | 151.00 | 151.50 | 0.0M |
| 2025-07-18 | 151.50 | 152.50 | 150.00 | 151.00 | 0.1M |
| 2025-07-17 | 151.00 | 152.00 | 151.00 | 151.50 | 0.0M |
| 2025-07-16 | 150.00 | 151.50 | 150.00 | 151.00 | 0.1M |
| 2025-07-15 | 150.50 | 151.00 | 150.00 | 150.00 | 0.0M |
| 2025-07-14 | 151.00 | 151.50 | 150.50 | 150.50 | 0.1M |
| 2025-07-11 | 151.00 | 152.00 | 150.50 | 151.00 | 0.1M |
| 2025-07-10 | 150.50 | 151.00 | 150.50 | 151.00 | 0.0M |
| 2025-07-09 | 151.50 | 151.50 | 150.50 | 150.50 | 0.0M |
| 2025-07-08 | 153.00 | 153.00 | 151.00 | 151.50 | 0.0M |
| 2025-07-07 | 152.50 | 152.50 | 152.00 | 152.00 | 0.0M |
| 2025-07-04 | 153.00 | 153.00 | 152.00 | 152.50 | 0.0M |
| 2025-07-03 | 152.50 | 153.50 | 152.50 | 152.50 | 0.0M |
| 2025-07-02 | 153.50 | 153.50 | 152.50 | 152.50 | 0.0M |
| 2025-07-01 | 152.00 | 154.00 | 152.00 | 153.50 | 0.1M |
| 2025-06-30 | 153.50 | 153.50 | 152.00 | 152.00 | 0.1M |
| 2025-06-27 | 152.50 | 154.00 | 151.50 | 153.50 | 0.1M |
| 2025-06-26 | 151.00 | 152.50 | 151.00 | 152.50 | 0.1M |
| 2025-06-25 | 150.00 | 150.50 | 150.00 | 150.50 | 0.0M |
| 2025-06-24 | 150.00 | 151.50 | 150.00 | 150.00 | 0.1M |
| 2025-06-23 | 149.00 | 149.00 | 147.50 | 148.50 | 0.1M |
| 2025-06-20 | 149.50 | 150.00 | 149.00 | 149.00 | 0.1M |
| 2025-06-19 | 149.50 | 150.00 | 149.00 | 149.00 | 0.1M |
| 2025-06-18 | 150.50 | 151.50 | 148.50 | 150.00 | 0.2M |
| 2025-06-17 | 149.50 | 152.00 | 149.50 | 151.50 | 0.1M |
| 2025-06-16 | 151.00 | 152.00 | 149.00 | 149.50 | 0.3M |
| 2025-06-13 | 152.50 | 152.50 | 151.50 | 151.50 | 0.1M |
| 2025-06-12 | 155.00 | 155.00 | 152.50 | 153.00 | 0.2M |
| 2025-06-11 | 157.00 | 157.00 | 154.50 | 155.00 | 0.2M |
| 2025-06-10 | 163.00 | 164.00 | 162.50 | 163.50 | 0.2M |
| 2025-06-09 | 162.50 | 163.50 | 162.50 | 163.00 | 0.1M |
| 2025-06-06 | 163.00 | 164.50 | 162.50 | 162.50 | 0.1M |
| 2025-06-05 | 162.00 | 163.50 | 162.00 | 162.50 | 0.1M |
| 2025-06-04 | 162.00 | 163.50 | 162.00 | 162.00 | 0.1M |
| 2025-06-03 | 163.00 | 163.50 | 162.00 | 162.00 | 0.1M |
| 2025-06-02 | 165.50 | 165.50 | 162.00 | 163.00 | 0.2M |
| 2025-05-29 | 163.50 | 165.50 | 163.00 | 165.00 | 0.4M |
| 2025-05-28 | 162.50 | 163.50 | 162.00 | 162.50 | 0.1M |
| 2025-05-27 | 163.50 | 163.50 | 161.50 | 161.50 | 0.1M |
| 2025-05-26 | 162.50 | 164.00 | 162.00 | 163.50 | 0.1M |
| 2025-05-23 | 163.00 | 163.00 | 162.00 | 162.00 | 0.0M |
| 2025-05-22 | 162.50 | 164.00 | 162.00 | 163.50 | 0.1M |
| 2025-05-21 | 163.00 | 164.00 | 162.00 | 163.50 | 0.1M |
| 2025-05-20 | 163.50 | 163.50 | 161.00 | 163.00 | 0.1M |
| 2025-05-19 | 161.00 | 163.00 | 160.00 | 162.50 | 0.1M |
| 2025-05-16 | 164.00 | 164.00 | 162.00 | 162.00 | 0.1M |
| 2025-05-15 | 163.00 | 163.50 | 161.50 | 163.00 | 0.1M |
| 2025-05-14 | 162.00 | 163.00 | 160.50 | 163.00 | 0.2M |
| 2025-05-13 | 163.00 | 163.50 | 162.00 | 162.00 | 0.2M |
| 2025-05-12 | 163.50 | 164.50 | 162.50 | 164.00 | 0.3M |
| 2025-05-09 | 163.00 | 164.00 | 161.50 | 162.00 | 0.2M |
| 2025-05-08 | 163.00 | 164.50 | 162.00 | 163.00 | 0.1M |
| 2025-05-07 | 161.50 | 165.00 | 161.00 | 163.00 | 0.4M |
| 2025-05-06 | 167.00 | 169.00 | 161.50 | 161.50 | 0.6M |
| 2025-05-05 | 155.50 | 165.50 | 155.50 | 161.50 | 1.2M |
| 2025-05-02 | 151.50 | 155.00 | 151.00 | 153.00 | 0.2M |
| 2025-04-30 | 151.50 | 152.00 | 150.50 | 151.00 | 0.1M |
| 2025-04-29 | 151.50 | 152.00 | 151.00 | 151.50 | 0.0M |
| 2025-04-28 | 152.50 | 152.50 | 150.00 | 151.50 | 0.1M |
| 2025-04-25 | 152.00 | 153.00 | 151.50 | 152.00 | 0.0M |
| 2025-04-24 | 150.50 | 152.50 | 150.50 | 152.50 | 0.1M |
| 2025-04-23 | 151.00 | 152.50 | 151.00 | 151.00 | 0.1M |
| 2025-04-22 | 151.00 | 152.00 | 150.00 | 150.50 | 0.1M |
| 2025-04-21 | 149.00 | 151.00 | 149.00 | 151.00 | 0.1M |
| 2025-04-18 | 152.00 | 152.00 | 150.00 | 150.00 | 0.1M |
| 2025-04-17 | 149.50 | 151.50 | 149.50 | 151.50 | 0.0M |
| 2025-04-16 | 152.00 | 152.00 | 150.00 | 150.00 | 0.1M |
| 2025-04-15 | 150.50 | 153.00 | 149.50 | 151.00 | 0.1M |
| 2025-04-14 | 152.00 | 152.50 | 149.50 | 149.50 | 0.1M |
| 2025-04-11 | 150.00 | 153.00 | 150.00 | 152.00 | 0.1M |
| 2025-04-10 | 153.00 | 155.00 | 151.00 | 151.50 | 0.3M |
| 2025-04-09 | 149.00 | 150.00 | 145.50 | 148.50 | 0.2M |
| 2025-04-08 | 152.00 | 152.00 | 149.00 | 149.00 | 0.3M |
| 2025-04-07 | 140.00 | 153.00 | 140.00 | 153.00 | 0.6M |
| 2025-04-02 | 150.50 | 151.00 | 150.50 | 150.50 | 0.0M |
| 2025-04-01 | 150.00 | 152.00 | 149.50 | 150.50 | 0.1M |
| 2025-03-31 | 150.50 | 151.50 | 149.00 | 150.00 | 0.1M |
| 2025-03-28 | 152.50 | 152.50 | 151.50 | 151.50 | 0.0M |
| 2025-03-27 | 153.00 | 153.00 | 152.50 | 152.50 | 0.0M |
| 2025-03-26 | 153.50 | 154.00 | 153.50 | 154.00 | 0.0M |
| 2025-03-25 | 153.00 | 154.00 | 153.00 | 153.50 | 0.0M |
| 2025-03-24 | 152.00 | 153.50 | 152.00 | 153.00 | 0.1M |
| 2025-03-21 | 152.50 | 153.50 | 152.00 | 152.00 | 0.1M |
| 2025-03-20 | 152.50 | 154.00 | 152.50 | 153.00 | 0.1M |
| 2025-03-19 | 151.50 | 153.50 | 151.50 | 153.00 | 0.1M |
| 2025-03-18 | 151.50 | 152.50 | 151.50 | 152.00 | 0.0M |
| 2025-03-17 | 152.00 | 152.50 | 151.50 | 151.50 | 0.0M |
| 2025-03-14 | 152.50 | 153.00 | 151.00 | 152.00 | 0.1M |
| 2025-03-13 | 152.50 | 153.00 | 152.50 | 152.50 | 0.0M |
| 2025-03-12 | 152.50 | 154.00 | 152.50 | 152.50 | 0.1M |
| 2025-03-11 | 152.00 | 153.50 | 151.50 | 153.50 | 0.1M |
| 2025-03-10 | 153.00 | 153.50 | 152.50 | 153.00 | 0.0M |
| 2025-03-07 | 152.50 | 153.00 | 152.50 | 153.00 | 0.1M |
| 2025-03-06 | 152.50 | 153.50 | 152.50 | 152.50 | 0.0M |
| 2025-03-05 | 153.00 | 153.00 | 152.50 | 152.50 | 0.0M |
| 2025-03-04 | 154.50 | 154.50 | 152.00 | 153.00 | 0.1M |
| 2025-03-03 | 153.00 | 155.50 | 153.00 | 155.00 | 0.2M |
| 2025-02-27 | 153.00 | 153.50 | 152.00 | 152.00 | 0.2M |
| 2025-02-26 | 153.00 | 154.00 | 152.50 | 153.50 | 0.0M |
| 2025-02-25 | 151.50 | 154.00 | 151.50 | 154.00 | 0.1M |
| 2025-02-24 | 152.50 | 153.50 | 151.50 | 152.50 | 0.1M |
| 2025-02-21 | 153.00 | 157.00 | 152.00 | 153.00 | 0.3M |
| 2025-02-20 | 148.50 | 148.50 | 147.50 | 148.00 | 0.0M |
| 2025-02-19 | 147.50 | 149.00 | 147.00 | 148.50 | 0.1M |
| 2025-02-18 | 146.50 | 147.50 | 146.50 | 147.50 | 0.0M |
| 2025-02-17 | 148.00 | 148.00 | 147.00 | 147.00 | 0.0M |
| 2025-02-14 | 146.50 | 147.00 | 146.50 | 146.50 | 0.0M |
| 2025-02-13 | 146.00 | 146.50 | 145.50 | 146.50 | 0.0M |
| 2025-02-12 | 145.50 | 146.50 | 145.50 | 146.00 | 0.0M |
| 2025-02-11 | 145.00 | 146.00 | 145.00 | 145.50 | 0.1M |
| 2025-02-10 | 147.50 | 147.50 | 145.50 | 146.00 | 0.1M |
| 2025-02-07 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2025-02-06 | 148.00 | 148.50 | 148.00 | 148.50 | 0.0M |
| 2025-02-05 | 147.50 | 148.50 | 147.00 | 148.00 | 0.1M |
| 2025-02-04 | 146.50 | 147.00 | 146.50 | 146.50 | 0.0M |
| 2025-02-03 | 145.50 | 148.00 | 145.50 | 146.00 | 0.1M |
| 2025-01-22 | 145.50 | 146.00 | 145.50 | 145.50 | 0.0M |
| 2025-01-21 | 145.50 | 146.00 | 144.50 | 145.00 | 0.0M |
| 2025-01-20 | 145.50 | 145.50 | 144.50 | 145.00 | 0.0M |
| 2025-01-17 | 145.00 | 146.00 | 145.00 | 145.50 | 0.0M |
| 2025-01-16 | 144.50 | 146.50 | 144.00 | 145.00 | 0.1M |
| 2025-01-15 | 143.50 | 145.00 | 143.00 | 144.50 | 0.1M |
| 2025-01-14 | 144.00 | 144.00 | 143.50 | 143.50 | 0.0M |
| 2025-01-13 | 144.00 | 144.00 | 143.00 | 144.00 | 0.1M |
| 2025-01-10 | 145.00 | 145.00 | 144.00 | 144.00 | 0.0M |
| 2025-01-09 | 145.00 | 145.50 | 144.50 | 145.00 | 0.0M |
| 2025-01-08 | 145.00 | 145.50 | 145.00 | 145.00 | 0.0M |
| 2025-01-07 | 145.00 | 145.50 | 145.00 | 145.00 | 0.1M |
| 2025-01-06 | 146.00 | 146.00 | 145.00 | 145.00 | 0.0M |
| 2025-01-03 | 146.00 | 146.00 | 145.00 | 145.00 | 0.0M |
| 2025-01-02 | 146.00 | 146.50 | 145.00 | 146.00 | 0.1M |