139.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 152.00 | 153.00 | 150.00 | 150.00 | 17,121.3K |
| 09:05 | 151.00 | 152.00 | 149.00 | 151.00 | 23,766.9K |
| 09:10 | 150.00 | 152.00 | 150.00 | 151.00 | 15,941.7K |
| 09:15 | 152.00 | 152.00 | 150.00 | 150.00 | 7,522.6K |
| 09:20 | 151.00 | 151.00 | 148.00 | 148.00 | 19,349.6K |
| 09:25 | 149.00 | 150.00 | 148.00 | 149.00 | 7,451.3K |
| 09:30 | 149.00 | 150.00 | 148.00 | 150.00 | 18,087.7K |
| 09:35 | 149.00 | 150.00 | 148.00 | 149.00 | 10,016.6K |
| 09:40 | 149.00 | 150.00 | 148.00 | 149.00 | 5,651.0K |
| 09:45 | 149.00 | 149.00 | 147.00 | 149.00 | 22,289.9K |
| 09:50 | 148.00 | 149.00 | 148.00 | 148.00 | 5,692.0K |
| 09:55 | 149.00 | 150.00 | 148.00 | 150.00 | 15,053.4K |
| 10:00 | 150.00 | 151.00 | 149.00 | 150.00 | 3,168.0K |
| 10:05 | 150.00 | 151.00 | 149.00 | 150.00 | 3,282.1K |
| 10:10 | 150.00 | 151.00 | 149.00 | 150.00 | 2,972.4K |
| 10:15 | 150.00 | 150.00 | 149.00 | 149.00 | 6,410.2K |
| 10:20 | 149.00 | 150.00 | 148.00 | 149.00 | 13,057.9K |
| 10:25 | 149.00 | 150.00 | 148.00 | 149.00 | 4,765.2K |
| 10:30 | 149.00 | 150.00 | 149.00 | 150.00 | 5,388.8K |
| 10:35 | 149.00 | 152.00 | 148.00 | 151.00 | 29,649.5K |
| 10:40 | 151.00 | 153.00 | 151.00 | 152.00 | 43,690.0K |
| 10:45 | 152.00 | 152.00 | 150.00 | 151.00 | 10,797.1K |
| 10:50 | 151.00 | 152.00 | 150.00 | 150.00 | 3,935.3K |
| 10:55 | 150.00 | 151.00 | 150.00 | 150.00 | 732.6K |
| 11:00 | 150.00 | 151.00 | 150.00 | 151.00 | 3,755.3K |
| 11:05 | 150.00 | 151.00 | 150.00 | 151.00 | 3,209.8K |
| 11:10 | 151.00 | 151.00 | 150.00 | 150.00 | 1,451.8K |
| 11:15 | 150.00 | 150.00 | 149.00 | 150.00 | 8,236.6K |
| 11:20 | 150.00 | 150.00 | 149.00 | 150.00 | 3,052.9K |
| 11:25 | 150.00 | 150.00 | 149.00 | 150.00 | 1,288.6K |
| 11:30 | 150.00 | 151.00 | 149.00 | 150.00 | 1,175.7K |
| 11:35 | 150.00 | 151.00 | 150.00 | 151.00 | 1,323.6K |
| 11:40 | 150.00 | 151.00 | 150.00 | 150.00 | 3,855.3K |
| 11:45 | 150.00 | 151.00 | 149.00 | 149.00 | 3,566.9K |
| 11:50 | 150.00 | 150.00 | 149.00 | 150.00 | 13,642.4K |
| 11:55 | 150.00 | 150.00 | 149.00 | 150.00 | 1,999.3K |
| 13:30 | 151.00 | 155.00 | 150.00 | 153.00 | 56,106.7K |
| 13:35 | 153.00 | 154.00 | 152.00 | 152.00 | 19,969.7K |
| 13:40 | 153.00 | 153.00 | 152.00 | 153.00 | 1,541.9K |
| 13:45 | 153.00 | 153.00 | 151.00 | 152.00 | 12,268.5K |
| 13:50 | 152.00 | 152.00 | 151.00 | 151.00 | 2,505.8K |
| 13:55 | 152.00 | 153.00 | 151.00 | 152.00 | 4,292.8K |
| 14:00 | 152.00 | 153.00 | 152.00 | 153.00 | 2,491.0K |
| 14:05 | 153.00 | 153.00 | 152.00 | 153.00 | 3,274.8K |
| 14:10 | 153.00 | 153.00 | 152.00 | 153.00 | 2,662.9K |
| 14:15 | 153.00 | 153.00 | 152.00 | 153.00 | 6,245.8K |
| 14:20 | 153.00 | 154.00 | 152.00 | 154.00 | 4,819.6K |
| 14:25 | 153.00 | 153.00 | 152.00 | 152.00 | 5,260.3K |
| 14:30 | 152.00 | 153.00 | 151.00 | 152.00 | 4,681.2K |
| 14:35 | 152.00 | 152.00 | 151.00 | 151.00 | 2,788.4K |
| 14:40 | 151.00 | 152.00 | 151.00 | 152.00 | 4,844.3K |
| 14:45 | 152.00 | 152.00 | 151.00 | 152.00 | 1,055.4K |
| 14:50 | 152.00 | 153.00 | 151.00 | 153.00 | 9,577.4K |
| 14:55 | 152.00 | 153.00 | 151.00 | 152.00 | 1,029.3K |
| 15:00 | 152.00 | 152.00 | 151.00 | 151.00 | 1,291.6K |
| 15:05 | 151.00 | 152.00 | 151.00 | 152.00 | 3,656.8K |
| 15:10 | 152.00 | 152.00 | 151.00 | 151.00 | 889.2K |
| 15:15 | 151.00 | 153.00 | 151.00 | 153.00 | 14,195.6K |
| 15:20 | 152.00 | 153.00 | 152.00 | 153.00 | 1,601.1K |
| 15:25 | 152.00 | 153.00 | 152.00 | 152.00 | 5,029.9K |
| 15:30 | 152.00 | 153.00 | 151.00 | 152.00 | 7,610.0K |
| 15:35 | 152.00 | 152.00 | 151.00 | 152.00 | 3,511.8K |
| 15:40 | 151.00 | 152.00 | 151.00 | 151.00 | 3,390.5K |
| 15:45 | 152.00 | 152.00 | 151.00 | 152.00 | 11,056.8K |
| 16:00 | 151.00 | 151.00 | 151.00 | 151.00 | 14,781.1K |
| 16:05 | 151.00 | 151.00 | 151.00 | 151.00 | 1,500.2K |
| 16:10 | 151.00 | 151.00 | 151.00 | 151.00 | 2,221.8K |
| 16:35 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 138.00 | 143.00 | 136.00 | 139.00 | 325.8M |
| 2025-09-25 | 143.00 | 147.00 | 134.00 | 137.00 | 1,174.5M |
| 2025-09-24 | 156.00 | 157.00 | 142.00 | 143.00 | 794.1M |
| 2025-09-23 | 152.00 | 158.00 | 150.00 | 156.00 | 731.2M |
| 2025-09-22 | 152.00 | 155.00 | 147.00 | 151.00 | 558.5M |
| 2025-09-19 | 157.00 | 159.00 | 147.00 | 151.00 | 594.8M |
| 2025-09-18 | 155.00 | 164.00 | 144.00 | 157.00 | 1,909.8M |
| 2025-09-17 | 167.00 | 168.00 | 153.00 | 154.00 | 1,154.0M |
| 2025-09-16 | 172.00 | 173.00 | 164.00 | 165.00 | 749.5M |
| 2025-09-15 | 176.00 | 178.00 | 170.00 | 172.00 | 568.5M |
| 2025-09-12 | 183.00 | 185.00 | 176.00 | 176.00 | 855.1M |
| 2025-09-11 | 170.00 | 182.00 | 167.00 | 181.00 | 1,504.6M |
| 2025-09-10 | 173.00 | 176.00 | 168.00 | 168.00 | 955.0M |
| 2025-09-09 | 170.00 | 174.00 | 152.00 | 170.00 | 1,089.5M |
| 2025-09-08 | 178.00 | 184.00 | 164.00 | 169.00 | 603.3M |
| 2025-09-04 | 180.00 | 187.00 | 174.00 | 177.00 | 797.4M |
| 2025-09-03 | 185.00 | 189.00 | 176.00 | 178.00 | 924.4M |
| 2025-09-02 | 175.00 | 191.00 | 173.00 | 182.00 | 2,206.6M |
| 2025-09-01 | 167.00 | 181.00 | 166.00 | 172.00 | 1,469.0M |
| 2025-08-29 | 188.00 | 192.00 | 168.00 | 183.00 | 2,918.3M |
| 2025-08-28 | 197.00 | 214.00 | 188.00 | 197.00 | 1,894.1M |
| 2025-08-27 | 206.00 | 222.00 | 197.00 | 197.00 | 1,521.8M |
| 2025-08-26 | 216.00 | 218.00 | 206.00 | 208.00 | 1,104.3M |
| 2025-08-25 | 226.00 | 238.00 | 218.00 | 224.00 | 1,678.7M |
| 2025-08-22 | 198.00 | 242.00 | 194.00 | 222.00 | 3,439.2M |
| 2025-08-21 | 178.00 | 199.00 | 177.00 | 193.00 | 2,841.0M |
| 2025-08-20 | 188.00 | 189.00 | 178.00 | 178.00 | 999.1M |
| 2025-08-19 | 170.00 | 196.00 | 160.00 | 184.00 | 4,351.0M |
| 2025-08-15 | 165.00 | 208.00 | 161.00 | 181.00 | 6,556.1M |
| 2025-08-14 | 126.00 | 164.00 | 126.00 | 160.00 | 3,616.4M |
| 2025-08-13 | 131.00 | 134.00 | 125.00 | 126.00 | 1,038.6M |
| 2025-08-12 | 119.00 | 130.00 | 118.00 | 129.00 | 1,280.6M |
| 2025-08-11 | 117.00 | 122.00 | 117.00 | 118.00 | 372.6M |
| 2025-08-08 | 119.00 | 120.00 | 115.00 | 116.00 | 244.4M |
| 2025-08-07 | 123.00 | 123.00 | 117.00 | 117.00 | 308.8M |
| 2025-08-06 | 116.00 | 124.00 | 115.00 | 121.00 | 610.6M |
| 2025-08-05 | 121.00 | 122.00 | 115.00 | 115.00 | 339.4M |
| 2025-08-04 | 119.00 | 127.00 | 114.00 | 121.00 | 1,453.2M |
| 2025-08-01 | 110.00 | 118.00 | 107.00 | 118.00 | 568.1M |
| 2025-07-31 | 114.00 | 119.00 | 108.00 | 110.00 | 727.4M |
| 2025-07-30 | 118.00 | 121.00 | 113.00 | 113.00 | 686.0M |
| 2025-07-29 | 107.00 | 117.00 | 106.00 | 116.00 | 677.1M |
| 2025-07-28 | 112.00 | 114.00 | 106.00 | 108.00 | 329.1M |
| 2025-07-25 | 102.00 | 112.00 | 100.00 | 110.00 | 587.4M |
| 2025-07-24 | 126.00 | 126.00 | 107.00 | 107.00 | 1,502.2M |
| 2025-07-23 | 116.00 | 134.00 | 115.00 | 125.00 | 2,385.0M |
| 2025-07-22 | 118.00 | 126.00 | 112.00 | 114.00 | 1,322.6M |
| 2025-07-21 | 97.00 | 129.00 | 95.00 | 116.00 | 2,359.8M |
| 2025-07-18 | 95.00 | 104.00 | 94.00 | 96.00 | 1,137.8M |
| 2025-07-17 | 91.00 | 97.00 | 90.00 | 94.00 | 321.8M |
| 2025-07-16 | 91.00 | 94.00 | 89.00 | 90.00 | 201.5M |
| 2025-07-15 | 89.00 | 95.00 | 89.00 | 90.00 | 708.0M |
| 2025-07-14 | 90.00 | 91.00 | 86.00 | 88.00 | 178.6M |
| 2025-07-11 | 95.00 | 96.00 | 89.00 | 90.00 | 283.0M |
| 2025-07-10 | 90.00 | 99.00 | 88.00 | 95.00 | 550.4M |
| 2025-07-09 | 90.00 | 92.00 | 86.00 | 89.00 | 273.9M |
| 2025-07-08 | 80.00 | 92.00 | 79.00 | 89.00 | 491.2M |
| 2025-07-07 | 83.00 | 85.00 | 79.00 | 80.00 | 185.5M |
| 2025-07-04 | 82.00 | 85.00 | 82.00 | 82.00 | 106.5M |
| 2025-07-03 | 80.00 | 87.00 | 79.00 | 82.00 | 305.5M |
| 2025-07-02 | 79.00 | 80.00 | 77.00 | 80.00 | 124.5M |
| 2025-07-01 | 80.00 | 81.00 | 78.00 | 79.00 | 94.6M |
| 2025-06-30 | 81.00 | 81.00 | 79.00 | 80.00 | 59.4M |
| 2025-06-26 | 79.00 | 80.00 | 77.00 | 80.00 | 189.2M |
| 2025-06-25 | 80.00 | 80.00 | 77.00 | 79.00 | 166.9M |
| 2025-06-24 | 79.00 | 81.00 | 77.00 | 79.00 | 121.9M |
| 2025-06-23 | 79.00 | 80.00 | 77.00 | 78.00 | 122.5M |
| 2025-06-20 | 82.00 | 82.00 | 79.00 | 81.00 | 401.6M |
| 2025-06-19 | 87.00 | 87.00 | 81.00 | 83.00 | 120.8M |
| 2025-06-18 | 88.00 | 88.00 | 85.00 | 87.00 | 87.1M |
| 2025-06-17 | 88.00 | 89.00 | 86.00 | 88.00 | 68.4M |
| 2025-06-16 | 89.00 | 91.00 | 85.00 | 88.00 | 230.0M |
| 2025-06-13 | 93.00 | 103.00 | 91.00 | 91.00 | 642.9M |
| 2025-06-12 | 81.00 | 93.00 | 80.00 | 92.00 | 404.9M |
| 2025-06-11 | 81.00 | 82.00 | 80.00 | 81.00 | 31.1M |
| 2025-06-10 | 81.00 | 82.00 | 80.00 | 81.00 | 55.9M |
| 2025-06-05 | 80.00 | 81.00 | 79.00 | 81.00 | 132.9M |
| 2025-06-04 | 79.00 | 83.00 | 78.00 | 80.00 | 224.0M |
| 2025-06-03 | 78.00 | 81.00 | 78.00 | 79.00 | 85.1M |
| 2025-06-02 | 80.00 | 80.00 | 74.00 | 78.00 | 138.5M |
| 2025-05-28 | 80.00 | 80.00 | 79.00 | 80.00 | 39.0M |
| 2025-05-27 | 81.00 | 81.00 | 79.00 | 80.00 | 30.3M |
| 2025-05-26 | 82.00 | 82.00 | 79.00 | 81.00 | 87.3M |
| 2025-05-23 | 80.00 | 82.00 | 79.00 | 81.00 | 66.3M |
| 2025-05-22 | 83.00 | 84.00 | 78.00 | 80.00 | 345.4M |
| 2025-05-21 | 84.00 | 84.00 | 81.00 | 83.00 | 224.6M |
| 2025-05-20 | 84.00 | 86.00 | 82.00 | 84.00 | 232.6M |
| 2025-05-19 | 85.00 | 85.00 | 82.00 | 84.00 | 104.4M |
| 2025-05-16 | 88.00 | 89.00 | 84.00 | 86.00 | 420.6M |
| 2025-05-15 | 89.00 | 90.00 | 87.00 | 88.00 | 58.4M |
| 2025-05-14 | 89.00 | 90.00 | 87.00 | 88.00 | 137.6M |
| 2025-05-09 | 85.00 | 90.00 | 85.00 | 87.00 | 103.9M |
| 2025-05-08 | 88.00 | 88.00 | 82.00 | 85.00 | 263.8M |
| 2025-05-07 | 89.00 | 90.00 | 86.00 | 87.00 | 166.1M |
| 2025-05-06 | 90.00 | 91.00 | 88.00 | 89.00 | 187.7M |
| 2025-05-05 | 88.00 | 90.00 | 86.00 | 90.00 | 369.9M |
| 2025-05-02 | 88.00 | 89.00 | 85.00 | 87.00 | 129.6M |
| 2025-04-30 | 90.00 | 90.00 | 87.00 | 88.00 | 166.9M |
| 2025-04-29 | 93.00 | 93.00 | 88.00 | 90.00 | 205.4M |
| 2025-04-28 | 87.00 | 93.00 | 86.00 | 91.00 | 362.1M |
| 2025-04-25 | 85.00 | 88.00 | 84.00 | 87.00 | 165.4M |
| 2025-04-24 | 88.00 | 89.00 | 83.00 | 85.00 | 285.3M |
| 2025-04-23 | 85.00 | 90.00 | 84.00 | 88.00 | 239.6M |
| 2025-04-22 | 82.00 | 85.00 | 82.00 | 84.00 | 242.9M |
| 2025-04-21 | 84.00 | 85.00 | 81.00 | 82.00 | 122.7M |
| 2025-04-17 | 83.00 | 85.00 | 82.00 | 84.00 | 80.7M |
| 2025-04-16 | 86.00 | 87.00 | 82.00 | 83.00 | 225.7M |
| 2025-04-15 | 85.00 | 91.00 | 84.00 | 86.00 | 282.3M |
| 2025-04-14 | 83.00 | 87.00 | 82.00 | 85.00 | 156.5M |
| 2025-04-11 | 79.00 | 87.00 | 77.00 | 82.00 | 199.9M |
| 2025-04-10 | 80.00 | 82.00 | 74.00 | 80.00 | 103.3M |
| 2025-04-09 | 73.00 | 78.00 | 70.00 | 73.00 | 114.9M |
| 2025-04-08 | 77.00 | 77.00 | 73.00 | 75.00 | 158.4M |
| 2025-03-27 | 85.00 | 86.00 | 82.00 | 85.00 | 101.6M |
| 2025-03-26 | 80.00 | 85.00 | 80.00 | 85.00 | 194.0M |
| 2025-03-25 | 81.00 | 82.00 | 78.00 | 80.00 | 97.3M |
| 2025-03-24 | 84.00 | 84.00 | 75.00 | 80.00 | 168.2M |
| 2025-03-21 | 89.00 | 89.00 | 82.00 | 83.00 | 233.1M |
| 2025-03-20 | 93.00 | 95.00 | 87.00 | 89.00 | 283.8M |
| 2025-03-19 | 91.00 | 95.00 | 89.00 | 92.00 | 204.4M |
| 2025-03-18 | 93.00 | 94.00 | 85.00 | 91.00 | 215.2M |
| 2025-03-17 | 98.00 | 100.00 | 91.00 | 93.00 | 223.2M |
| 2025-03-14 | 103.00 | 104.00 | 97.00 | 98.00 | 88.9M |
| 2025-03-13 | 101.00 | 105.00 | 99.00 | 103.00 | 255.4M |
| 2025-03-12 | 99.00 | 102.00 | 97.00 | 100.00 | 146.3M |
| 2025-03-11 | 106.00 | 106.00 | 98.00 | 99.00 | 288.9M |
| 2025-03-10 | 116.00 | 116.00 | 107.00 | 108.00 | 237.8M |
| 2025-03-07 | 115.00 | 118.00 | 112.00 | 116.00 | 236.0M |
| 2025-03-06 | 112.00 | 119.00 | 112.00 | 114.00 | 210.0M |
| 2025-03-05 | 109.00 | 113.00 | 107.00 | 111.00 | 208.7M |
| 2025-03-04 | 125.00 | 125.00 | 103.00 | 108.00 | 492.3M |
| 2025-03-03 | 122.00 | 130.00 | 122.00 | 127.00 | 186.3M |
| 2025-02-28 | 130.00 | 135.00 | 119.00 | 120.00 | 325.6M |
| 2025-02-27 | 139.00 | 140.00 | 128.00 | 130.00 | 354.6M |
| 2025-02-26 | 131.00 | 138.00 | 120.00 | 138.00 | 576.7M |
| 2025-02-25 | 150.00 | 151.00 | 124.00 | 130.00 | 843.9M |
| 2025-02-24 | 121.00 | 163.00 | 121.00 | 145.00 | 2,327.9M |
| 2025-02-21 | 118.00 | 122.00 | 116.00 | 121.00 | 289.4M |
| 2025-02-20 | 115.00 | 119.00 | 114.00 | 117.00 | 218.1M |
| 2025-02-19 | 118.00 | 122.00 | 115.00 | 116.00 | 481.6M |
| 2025-02-18 | 110.00 | 118.00 | 108.00 | 116.00 | 372.9M |
| 2025-02-17 | 109.00 | 111.00 | 105.00 | 110.00 | 120.7M |
| 2025-02-14 | 109.00 | 110.00 | 106.00 | 109.00 | 145.3M |
| 2025-02-13 | 113.00 | 116.00 | 108.00 | 109.00 | 340.5M |
| 2025-02-12 | 109.00 | 113.00 | 108.00 | 112.00 | 129.0M |
| 2025-02-11 | 106.00 | 113.00 | 106.00 | 109.00 | 168.7M |
| 2025-02-10 | 106.00 | 108.00 | 101.00 | 106.00 | 321.9M |
| 2025-02-07 | 105.00 | 105.00 | 98.00 | 104.00 | 139.3M |
| 2025-02-06 | 109.00 | 111.00 | 103.00 | 105.00 | 81.9M |
| 2025-02-05 | 111.00 | 112.00 | 107.00 | 109.00 | 126.8M |
| 2025-02-04 | 110.00 | 115.00 | 107.00 | 110.00 | 143.1M |
| 2025-02-03 | 110.00 | 114.00 | 105.00 | 109.00 | 193.4M |
| 2025-01-31 | 114.00 | 117.00 | 110.00 | 113.00 | 324.6M |
| 2025-01-30 | 102.00 | 114.00 | 99.00 | 114.00 | 404.5M |
| 2025-01-24 | 105.00 | 105.00 | 97.00 | 103.00 | 207.8M |
| 2025-01-23 | 103.00 | 110.00 | 102.00 | 105.00 | 251.8M |
| 2025-01-22 | 111.00 | 115.00 | 102.00 | 103.00 | 284.9M |
| 2025-01-21 | 121.00 | 124.00 | 111.00 | 111.00 | 379.1M |
| 2025-01-20 | 104.00 | 119.00 | 102.00 | 119.00 | 630.4M |
| 2025-01-17 | 99.00 | 106.00 | 98.00 | 101.00 | 459.0M |
| 2025-01-16 | 89.00 | 96.00 | 86.00 | 96.00 | 281.5M |
| 2025-01-15 | 85.00 | 89.00 | 84.00 | 88.00 | 267.5M |
| 2025-01-14 | 82.00 | 87.00 | 81.00 | 85.00 | 40.8M |
| 2025-01-13 | 85.00 | 85.00 | 80.00 | 83.00 | 50.6M |
| 2025-01-10 | 83.00 | 86.00 | 82.00 | 85.00 | 117.5M |
| 2025-01-09 | 83.00 | 84.00 | 81.00 | 83.00 | 127.9M |
| 2025-01-08 | 85.00 | 85.00 | 82.00 | 83.00 | 94.9M |
| 2025-01-07 | 87.00 | 87.00 | 83.00 | 85.00 | 85.4M |
| 2025-01-06 | 89.00 | 90.00 | 84.00 | 86.00 | 35.9M |
| 2025-01-03 | 88.00 | 90.00 | 87.00 | 89.00 | 173.7M |
| 2025-01-02 | 84.00 | 89.00 | 84.00 | 88.00 | 164.6M |