140.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 141.50 | 141.50 | 139.50 | 140.50 | 0.9M |
| 2025-10-02 | 142.00 | 142.50 | 140.50 | 140.50 | 0.8M |
| 2025-10-01 | 143.50 | 145.00 | 140.00 | 140.00 | 1.9M |
| 2025-09-30 | 143.00 | 144.00 | 141.00 | 143.50 | 0.8M |
| 2025-09-26 | 146.50 | 147.00 | 141.50 | 142.00 | 2.0M |
| 2025-09-25 | 149.00 | 149.50 | 147.00 | 147.00 | 1.1M |
| 2025-09-24 | 150.00 | 150.00 | 147.00 | 148.50 | 1.7M |
| 2025-09-23 | 154.00 | 154.50 | 150.00 | 150.00 | 2.8M |
| 2025-09-22 | 147.00 | 154.00 | 147.00 | 153.00 | 7.5M |
| 2025-09-19 | 147.00 | 148.50 | 145.50 | 146.00 | 2.0M |
| 2025-09-18 | 145.50 | 150.00 | 145.00 | 146.50 | 3.3M |
| 2025-09-17 | 149.00 | 150.00 | 144.50 | 144.50 | 3.9M |
| 2025-09-16 | 145.50 | 148.50 | 144.50 | 147.00 | 4.0M |
| 2025-09-15 | 142.00 | 149.00 | 141.50 | 146.00 | 6.6M |
| 2025-09-12 | 139.50 | 143.00 | 139.50 | 141.50 | 2.8M |
| 2025-09-11 | 142.50 | 142.50 | 138.00 | 138.00 | 1.7M |
| 2025-09-10 | 143.00 | 144.00 | 141.00 | 141.50 | 2.0M |
| 2025-09-09 | 143.50 | 143.50 | 139.50 | 140.00 | 1.6M |
| 2025-09-08 | 139.00 | 142.00 | 139.00 | 141.50 | 3.1M |
| 2025-09-05 | 138.00 | 138.50 | 133.50 | 138.00 | 1.9M |
| 2025-09-04 | 135.00 | 138.50 | 135.00 | 137.00 | 1.6M |
| 2025-09-03 | 132.50 | 135.00 | 132.00 | 133.50 | 1.0M |
| 2025-09-02 | 132.50 | 134.00 | 131.50 | 132.50 | 0.9M |
| 2025-09-01 | 137.00 | 137.00 | 131.00 | 132.00 | 2.1M |
| 2025-08-29 | 139.50 | 139.50 | 137.00 | 137.00 | 1.3M |
| 2025-08-28 | 138.50 | 140.00 | 138.00 | 138.00 | 1.3M |
| 2025-08-27 | 139.00 | 139.50 | 137.50 | 139.00 | 1.6M |
| 2025-08-26 | 137.50 | 138.00 | 135.50 | 137.50 | 1.2M |
| 2025-08-25 | 138.50 | 139.00 | 137.00 | 137.50 | 1.3M |
| 2025-08-22 | 135.50 | 137.50 | 134.00 | 136.50 | 1.5M |
| 2025-08-21 | 137.00 | 138.50 | 135.00 | 135.00 | 2.4M |
| 2025-08-20 | 138.00 | 138.50 | 135.00 | 137.00 | 2.4M |
| 2025-08-19 | 139.00 | 141.50 | 138.50 | 139.00 | 2.6M |
| 2025-08-18 | 142.00 | 142.50 | 138.50 | 138.50 | 5.1M |
| 2025-08-15 | 146.00 | 146.00 | 142.50 | 143.50 | 8.6M |
| 2025-08-14 | 153.00 | 153.50 | 150.00 | 151.50 | 2.2M |
| 2025-08-13 | 155.50 | 157.50 | 150.50 | 152.50 | 4.8M |
| 2025-08-12 | 154.50 | 156.00 | 154.00 | 154.50 | 2.4M |
| 2025-08-11 | 153.50 | 156.50 | 152.00 | 155.00 | 4.5M |
| 2025-08-08 | 154.50 | 163.50 | 152.00 | 154.00 | 18.4M |
| 2025-08-07 | 153.50 | 155.00 | 151.00 | 154.00 | 6.9M |
| 2025-08-06 | 151.50 | 151.50 | 149.00 | 149.50 | 2.8M |
| 2025-08-05 | 154.00 | 154.50 | 151.50 | 152.00 | 3.5M |
| 2025-08-04 | 152.00 | 155.00 | 150.00 | 153.00 | 5.5M |
| 2025-08-01 | 145.00 | 155.00 | 143.50 | 154.50 | 9.2M |
| 2025-07-31 | 149.50 | 149.50 | 146.50 | 147.50 | 2.3M |
| 2025-07-30 | 148.00 | 149.50 | 146.50 | 148.00 | 3.8M |
| 2025-07-29 | 148.50 | 149.50 | 146.00 | 146.50 | 3.0M |
| 2025-07-28 | 150.00 | 151.00 | 148.00 | 148.00 | 6.3M |
| 2025-07-25 | 143.50 | 144.50 | 142.00 | 144.00 | 1.4M |
| 2025-07-24 | 144.50 | 145.00 | 142.50 | 143.50 | 1.1M |
| 2025-07-23 | 142.50 | 144.50 | 142.50 | 144.00 | 1.0M |
| 2025-07-22 | 147.00 | 148.00 | 141.50 | 141.50 | 3.7M |
| 2025-07-21 | 148.00 | 148.50 | 145.50 | 147.00 | 1.7M |
| 2025-07-18 | 153.50 | 154.50 | 148.00 | 148.00 | 6.8M |
| 2025-07-17 | 150.00 | 151.50 | 147.50 | 151.00 | 3.8M |
| 2025-07-16 | 150.50 | 153.00 | 148.50 | 150.00 | 4.9M |
| 2025-07-15 | 145.00 | 150.50 | 144.50 | 150.50 | 4.9M |
| 2025-07-14 | 145.50 | 148.00 | 144.50 | 144.50 | 1.8M |
| 2025-07-11 | 143.50 | 146.00 | 142.50 | 145.50 | 2.6M |
| 2025-07-10 | 147.00 | 148.00 | 145.00 | 145.00 | 1.9M |
| 2025-07-09 | 146.50 | 148.00 | 145.50 | 146.50 | 2.7M |
| 2025-07-08 | 145.50 | 147.50 | 144.00 | 147.00 | 3.5M |
| 2025-07-07 | 146.00 | 147.50 | 141.00 | 146.50 | 3.6M |
| 2025-07-04 | 146.50 | 147.50 | 143.00 | 146.00 | 3.2M |
| 2025-07-03 | 148.00 | 151.00 | 146.00 | 146.00 | 4.6M |
| 2025-07-02 | 147.00 | 148.50 | 145.00 | 145.50 | 3.1M |
| 2025-07-01 | 147.50 | 150.00 | 147.00 | 147.00 | 5.2M |
| 2025-06-30 | 156.00 | 156.00 | 147.50 | 147.50 | 15.0M |
| 2025-06-27 | 146.00 | 156.00 | 146.00 | 156.00 | 30.7M |
| 2025-06-26 | 143.00 | 145.50 | 141.50 | 142.00 | 2.4M |
| 2025-06-25 | 143.50 | 144.00 | 141.00 | 142.50 | 1.9M |
| 2025-06-24 | 140.00 | 142.00 | 139.50 | 142.00 | 1.3M |
| 2025-06-23 | 137.50 | 139.00 | 135.50 | 139.00 | 1.6M |
| 2025-06-20 | 141.50 | 142.50 | 139.00 | 140.50 | 1.7M |
| 2025-06-19 | 145.50 | 145.50 | 140.50 | 141.00 | 1.9M |
| 2025-06-18 | 144.50 | 146.50 | 144.00 | 145.50 | 1.6M |
| 2025-06-17 | 147.50 | 150.50 | 144.00 | 144.00 | 3.1M |
| 2025-06-16 | 145.00 | 146.50 | 143.00 | 145.50 | 1.3M |
| 2025-06-13 | 147.00 | 148.50 | 146.00 | 146.00 | 3.7M |
| 2025-06-12 | 149.50 | 150.50 | 147.50 | 150.50 | 4.7M |
| 2025-06-11 | 143.50 | 149.00 | 142.00 | 148.00 | 6.4M |
| 2025-06-10 | 150.00 | 150.50 | 144.00 | 144.00 | 6.8M |
| 2025-06-09 | 152.00 | 153.50 | 144.50 | 147.00 | 6.8M |
| 2025-06-06 | 140.00 | 151.50 | 139.00 | 150.00 | 7.0M |
| 2025-06-05 | 139.50 | 143.00 | 139.00 | 141.00 | 1.6M |
| 2025-06-04 | 135.00 | 139.50 | 135.00 | 139.00 | 1.6M |
| 2025-06-03 | 134.00 | 135.00 | 132.00 | 132.50 | 1.2M |
| 2025-06-02 | 138.00 | 138.00 | 131.00 | 132.50 | 2.1M |
| 2025-05-29 | 139.00 | 141.00 | 136.50 | 139.50 | 1.6M |
| 2025-05-28 | 139.50 | 141.00 | 136.00 | 136.50 | 1.8M |
| 2025-05-27 | 141.00 | 141.50 | 136.50 | 138.00 | 2.5M |
| 2025-05-26 | 144.00 | 144.50 | 141.00 | 141.00 | 1.4M |
| 2025-05-23 | 144.50 | 146.00 | 142.00 | 145.00 | 2.3M |
| 2025-05-22 | 142.50 | 144.00 | 141.00 | 143.50 | 2.6M |
| 2025-05-21 | 137.50 | 148.50 | 137.50 | 145.00 | 7.9M |
| 2025-05-20 | 139.00 | 141.00 | 136.50 | 137.50 | 1.0M |
| 2025-05-19 | 143.00 | 143.00 | 137.00 | 137.00 | 2.0M |
| 2025-05-16 | 143.00 | 144.50 | 142.00 | 143.50 | 1.0M |
| 2025-05-15 | 145.00 | 145.00 | 142.50 | 142.50 | 1.3M |
| 2025-05-14 | 142.00 | 147.50 | 141.50 | 145.00 | 2.9M |
| 2025-05-13 | 146.00 | 146.50 | 139.00 | 139.50 | 3.5M |
| 2025-05-12 | 139.50 | 142.00 | 137.50 | 139.00 | 2.6M |
| 2025-05-09 | 138.00 | 138.50 | 135.50 | 137.00 | 1.3M |
| 2025-05-08 | 136.00 | 137.50 | 135.50 | 137.50 | 1.0M |
| 2025-05-07 | 137.00 | 141.00 | 135.00 | 135.00 | 2.0M |
| 2025-05-06 | 131.50 | 138.00 | 131.00 | 137.00 | 1.7M |
| 2025-05-05 | 137.00 | 137.00 | 129.50 | 134.00 | 2.2M |
| 2025-05-02 | 136.50 | 138.50 | 135.50 | 136.00 | 1.4M |
| 2025-04-30 | 137.50 | 137.50 | 133.50 | 133.50 | 1.4M |
| 2025-04-29 | 134.50 | 136.50 | 132.00 | 136.50 | 1.7M |
| 2025-04-28 | 133.50 | 135.50 | 132.50 | 133.00 | 1.6M |
| 2025-04-25 | 133.00 | 135.00 | 131.00 | 133.00 | 2.8M |
| 2025-04-24 | 130.50 | 132.00 | 127.50 | 128.00 | 2.1M |
| 2025-04-23 | 125.00 | 130.00 | 124.50 | 128.00 | 2.6M |
| 2025-04-22 | 118.50 | 124.00 | 118.50 | 121.00 | 2.0M |
| 2025-04-21 | 128.00 | 128.00 | 121.50 | 121.50 | 2.0M |
| 2025-04-18 | 130.50 | 131.00 | 127.00 | 128.00 | 1.7M |
| 2025-04-17 | 129.00 | 130.00 | 126.00 | 129.50 | 1.7M |
| 2025-04-16 | 134.50 | 134.50 | 129.00 | 130.00 | 2.7M |
| 2025-04-15 | 132.00 | 136.50 | 129.50 | 135.50 | 4.0M |
| 2025-04-14 | 132.50 | 135.50 | 126.50 | 128.50 | 4.5M |
| 2025-04-11 | 117.00 | 128.50 | 111.00 | 127.50 | 5.4M |
| 2025-04-10 | 123.00 | 123.00 | 121.00 | 123.00 | 2.1M |
| 2025-04-09 | 112.00 | 112.00 | 112.00 | 112.00 | 1.4M |
| 2025-04-08 | 124.00 | 124.00 | 124.00 | 124.00 | 0.8M |
| 2025-04-07 | 137.50 | 137.50 | 137.50 | 137.50 | 0.1M |
| 2025-04-02 | 147.50 | 152.50 | 147.50 | 152.50 | 2.4M |
| 2025-04-01 | 147.00 | 149.00 | 145.50 | 149.00 | 3.9M |
| 2025-03-31 | 147.00 | 151.00 | 142.00 | 142.50 | 5.3M |
| 2025-03-28 | 160.00 | 161.00 | 154.00 | 154.50 | 3.5M |
| 2025-03-27 | 165.50 | 165.50 | 161.50 | 161.50 | 1.8M |
| 2025-03-26 | 167.00 | 169.00 | 166.50 | 167.00 | 0.8M |
| 2025-03-25 | 168.00 | 169.00 | 165.50 | 166.50 | 1.0M |
| 2025-03-24 | 170.00 | 171.00 | 165.00 | 165.00 | 0.0M |
| 2025-03-21 | 171.50 | 172.50 | 168.00 | 168.50 | 0.0M |
| 2025-03-20 | 169.00 | 172.00 | 168.50 | 171.50 | 0.0M |
| 2025-03-19 | 171.00 | 171.50 | 166.00 | 167.00 | 3.5M |
| 2025-03-18 | 172.00 | 174.00 | 170.50 | 172.00 | 1.3M |
| 2025-03-17 | 173.00 | 174.50 | 170.00 | 170.00 | 1.2M |
| 2025-03-14 | 172.00 | 173.00 | 165.50 | 171.50 | 3.5M |
| 2025-03-13 | 176.00 | 177.50 | 172.00 | 172.00 | 1.6M |
| 2025-03-12 | 175.50 | 177.00 | 174.00 | 174.50 | 1.3M |
| 2025-03-11 | 174.00 | 175.00 | 170.50 | 174.00 | 2.4M |
| 2025-03-10 | 177.50 | 180.00 | 174.50 | 179.50 | 1.5M |
| 2025-03-07 | 178.00 | 180.50 | 177.50 | 177.50 | 1.3M |
| 2025-03-06 | 181.50 | 182.50 | 179.00 | 179.50 | 1.6M |
| 2025-03-05 | 179.50 | 182.50 | 178.00 | 181.00 | 2.3M |
| 2025-03-04 | 172.50 | 179.00 | 171.00 | 179.00 | 3.2M |
| 2025-03-03 | 175.00 | 177.50 | 174.00 | 175.50 | 2.6M |
| 2025-02-27 | 183.00 | 185.00 | 178.50 | 180.00 | 0.0M |
| 2025-02-26 | 181.50 | 184.00 | 181.00 | 182.00 | 0.0M |
| 2025-02-25 | 183.00 | 183.50 | 180.00 | 181.50 | 0.0M |
| 2025-02-24 | 186.50 | 188.50 | 184.50 | 186.00 | 0.0M |
| 2025-02-21 | 186.00 | 189.00 | 184.00 | 189.00 | 0.0M |
| 2025-02-20 | 187.50 | 189.50 | 184.00 | 185.50 | 0.0M |
| 2025-02-19 | 188.00 | 192.50 | 183.00 | 186.50 | 0.0M |
| 2025-02-18 | 201.00 | 207.00 | 198.50 | 202.50 | 0.0M |
| 2025-02-17 | 187.00 | 204.50 | 187.00 | 201.50 | 0.0M |
| 2025-02-14 | 188.00 | 190.50 | 186.00 | 186.00 | 0.0M |
| 2025-02-13 | 180.50 | 189.00 | 180.00 | 188.50 | 0.0M |
| 2025-02-12 | 178.00 | 184.00 | 177.50 | 180.00 | 0.0M |
| 2025-02-11 | 182.00 | 185.50 | 172.00 | 177.50 | 0.0M |
| 2025-02-10 | 183.50 | 184.50 | 179.50 | 182.00 | 0.0M |
| 2025-02-07 | 185.00 | 186.50 | 181.00 | 183.50 | 0.0M |
| 2025-02-06 | 187.00 | 192.50 | 184.00 | 184.50 | 0.0M |
| 2025-02-05 | 187.00 | 189.00 | 185.00 | 185.00 | 0.0M |
| 2025-02-04 | 190.50 | 192.00 | 183.50 | 185.50 | 0.0M |
| 2025-02-03 | 189.50 | 196.00 | 189.00 | 189.00 | 0.0M |
| 2025-01-22 | 211.50 | 212.50 | 204.50 | 210.00 | 0.0M |
| 2025-01-21 | 214.00 | 216.50 | 208.00 | 210.00 | 0.0M |
| 2025-01-20 | 220.00 | 221.50 | 212.50 | 214.00 | 0.0M |
| 2025-01-17 | 232.50 | 236.50 | 218.50 | 220.50 | 0.0M |
| 2025-01-16 | 217.50 | 232.50 | 214.50 | 232.50 | 0.0M |
| 2025-01-15 | 210.00 | 223.00 | 210.00 | 211.50 | 0.0M |
| 2025-01-14 | 206.50 | 213.00 | 206.50 | 210.00 | 0.0M |
| 2025-01-13 | 215.00 | 216.50 | 201.50 | 206.50 | 0.0M |
| 2025-01-10 | 204.00 | 219.00 | 202.50 | 216.00 | 11.5M |
| 2025-01-09 | 209.50 | 212.00 | 202.00 | 202.00 | 0.0M |
| 2025-01-08 | 204.00 | 207.00 | 203.00 | 207.00 | 0.0M |
| 2025-01-07 | 202.00 | 207.00 | 202.00 | 206.00 | 0.0M |
| 2025-01-06 | 195.50 | 203.00 | 195.00 | 202.50 | 0.0M |
| 2025-01-03 | 193.50 | 195.00 | 191.00 | 193.50 | 1.5M |
| 2025-01-02 | 198.00 | 198.00 | 192.00 | 192.00 | 0.0M |