155.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 158.60 | 159.50 | 157.60 | 158.00 | 129.2M |
| 2024-12-27 | 156.00 | 157.90 | 155.80 | 157.80 | 144.0M |
| 2024-12-26 | 154.00 | 155.30 | 153.90 | 155.30 | 126.6M |
| 2024-12-25 | 154.10 | 154.30 | 152.70 | 154.10 | 133.7M |
| 2024-12-24 | 155.20 | 155.30 | 154.20 | 154.40 | 74.9M |
| 2024-12-23 | 155.80 | 156.10 | 154.80 | 155.40 | 110.1M |
| 2024-12-20 | 155.70 | 157.40 | 155.40 | 155.60 | 198.0M |
| 2024-12-19 | 153.90 | 155.60 | 153.20 | 155.20 | 110.7M |
| 2024-12-18 | 155.70 | 155.80 | 154.60 | 154.90 | 88.8M |
| 2024-12-17 | 155.00 | 156.60 | 154.90 | 155.80 | 119.2M |
| 2024-12-16 | 155.80 | 155.90 | 154.70 | 154.90 | 83.5M |
| 2024-12-13 | 155.00 | 156.00 | 154.40 | 155.30 | 132.3M |
| 2024-12-12 | 155.60 | 156.90 | 155.30 | 156.00 | 134.3M |
| 2024-12-11 | 155.10 | 155.70 | 154.50 | 155.60 | 117.5M |
| 2024-12-10 | 157.60 | 157.60 | 154.70 | 155.00 | 135.1M |
| 2024-12-09 | 156.80 | 157.40 | 155.10 | 155.40 | 139.2M |
| 2024-12-06 | 156.20 | 157.60 | 155.90 | 156.80 | 134.6M |
| 2024-12-05 | 155.80 | 156.20 | 154.70 | 155.60 | 151.8M |
| 2024-12-04 | 157.00 | 157.20 | 155.60 | 156.50 | 137.4M |
| 2024-12-03 | 154.70 | 157.00 | 154.70 | 156.90 | 169.7M |
| 2024-12-02 | 154.70 | 155.80 | 153.60 | 155.20 | 128.0M |
| 2024-11-29 | 154.50 | 154.50 | 153.40 | 153.40 | 97.7M |
| 2024-11-28 | 151.60 | 154.50 | 151.50 | 154.50 | 120.0M |
| 2024-11-27 | 153.50 | 153.80 | 151.80 | 152.60 | 156.1M |
| 2024-11-26 | 154.10 | 154.60 | 153.30 | 154.30 | 106.1M |
| 2024-11-25 | 156.00 | 156.20 | 153.70 | 154.80 | 253.4M |
| 2024-11-22 | 156.50 | 156.80 | 155.20 | 156.00 | 133.5M |
| 2024-11-21 | 156.20 | 157.40 | 155.30 | 156.90 | 123.4M |
| 2024-11-20 | 156.90 | 157.00 | 154.80 | 155.90 | 115.6M |
| 2024-11-19 | 155.40 | 156.60 | 155.10 | 156.00 | 125.9M |
| 2024-11-18 | 154.00 | 155.40 | 153.80 | 155.20 | 133.8M |
| 2024-11-15 | 151.70 | 155.10 | 151.40 | 154.60 | 226.0M |
| 2024-11-14 | 151.10 | 152.30 | 151.00 | 151.60 | 140.6M |
| 2024-11-13 | 152.00 | 152.90 | 150.20 | 151.80 | 183.2M |
| 2024-11-12 | 151.20 | 152.50 | 150.80 | 151.80 | 152.0M |
| 2024-11-11 | 151.40 | 151.90 | 150.50 | 151.20 | 128.3M |
| 2024-11-08 | 153.00 | 154.80 | 150.80 | 151.40 | 246.1M |
| 2024-11-07 | 146.10 | 152.30 | 146.10 | 151.20 | 369.8M |
| 2024-11-06 | 146.50 | 147.60 | 146.00 | 146.70 | 177.1M |
| 2024-11-05 | 147.40 | 147.50 | 145.70 | 147.00 | 135.5M |
| 2024-11-01 | 147.00 | 148.00 | 146.70 | 147.40 | 122.3M |
| 2024-10-31 | 147.70 | 148.20 | 147.40 | 147.70 | 164.6M |
| 2024-10-30 | 147.10 | 148.30 | 147.10 | 147.70 | 234.7M |
| 2024-10-29 | 147.20 | 148.30 | 147.10 | 147.40 | 112.1M |
| 2024-10-28 | 145.00 | 147.20 | 144.70 | 146.80 | 151.1M |
| 2024-10-25 | 145.90 | 146.10 | 144.90 | 145.40 | 117.5M |
| 2024-10-24 | 145.00 | 146.00 | 144.80 | 145.90 | 137.7M |
| 2024-10-23 | 145.60 | 146.50 | 145.50 | 145.50 | 121.9M |
| 2024-10-22 | 145.50 | 145.60 | 144.50 | 145.60 | 203.5M |
| 2024-10-21 | 147.00 | 147.10 | 145.60 | 145.70 | 160.7M |
| 2024-10-18 | 147.50 | 148.00 | 147.00 | 147.00 | 123.6M |
| 2024-10-17 | 148.20 | 148.40 | 147.70 | 148.00 | 123.7M |
| 2024-10-16 | 147.10 | 148.60 | 146.90 | 148.30 | 149.2M |
| 2024-10-15 | 148.80 | 149.20 | 147.10 | 147.10 | 199.5M |
| 2024-10-11 | 148.70 | 149.80 | 147.90 | 148.00 | 172.4M |
| 2024-10-10 | 150.10 | 151.40 | 149.70 | 149.90 | 165.2M |
| 2024-10-09 | 149.20 | 149.90 | 148.30 | 149.00 | 156.1M |
| 2024-10-08 | 148.40 | 149.20 | 147.70 | 148.30 | 149.3M |
| 2024-10-07 | 149.70 | 149.90 | 148.80 | 149.60 | 144.3M |
| 2024-10-04 | 148.40 | 148.90 | 147.50 | 148.40 | 157.4M |
| 2024-10-03 | 148.40 | 149.70 | 147.50 | 148.50 | 168.2M |
| 2024-10-02 | 146.50 | 147.50 | 146.30 | 147.40 | 193.8M |
| 2024-10-01 | 147.40 | 148.00 | 146.40 | 147.40 | 193.4M |
| 2024-09-30 | 147.10 | 149.10 | 146.60 | 146.80 | 224.8M |
| 2024-09-27 | 148.80 | 150.30 | 148.10 | 149.80 | 195.6M |
| 2024-09-26 | 148.90 | 151.30 | 148.40 | 151.30 | 240.2M |
| 2024-09-25 | 149.70 | 150.40 | 148.50 | 148.50 | 159.3M |
| 2024-09-24 | 150.20 | 151.10 | 149.60 | 150.00 | 151.3M |
| 2024-09-20 | 150.20 | 150.70 | 149.40 | 149.80 | 262.0M |
| 2024-09-19 | 150.00 | 151.20 | 149.70 | 150.20 | 151.2M |
| 2024-09-18 | 148.90 | 149.50 | 147.90 | 149.00 | 146.3M |
| 2024-09-17 | 148.20 | 148.70 | 146.70 | 148.40 | 229.6M |
| 2024-09-13 | 150.00 | 151.00 | 148.80 | 148.80 | 175.9M |
| 2024-09-12 | 148.00 | 150.20 | 147.30 | 150.00 | 267.6M |
| 2024-09-11 | 150.10 | 150.50 | 148.30 | 149.20 | 218.1M |
| 2024-09-10 | 153.70 | 153.90 | 150.10 | 150.20 | 247.5M |
| 2024-09-09 | 152.70 | 154.70 | 152.50 | 154.20 | 170.1M |
| 2024-09-06 | 156.00 | 156.90 | 155.00 | 155.50 | 157.2M |
| 2024-09-05 | 153.60 | 157.00 | 153.60 | 156.90 | 148.7M |
| 2024-09-04 | 156.00 | 156.60 | 154.00 | 154.80 | 218.2M |
| 2024-09-03 | 156.60 | 158.80 | 156.20 | 158.80 | 135.0M |
| 2024-09-02 | 156.00 | 156.50 | 155.20 | 156.50 | 110.4M |
| 2024-08-30 | 157.60 | 157.70 | 155.50 | 155.70 | 207.3M |
| 2024-08-29 | 156.00 | 157.90 | 155.20 | 157.90 | 226.1M |
| 2024-08-28 | 154.30 | 155.80 | 154.20 | 155.20 | 113.5M |
| 2024-08-27 | 152.50 | 155.60 | 152.50 | 155.20 | 132.2M |
| 2024-08-26 | 152.00 | 152.70 | 151.30 | 152.20 | 103.8M |
| 2024-08-23 | 152.20 | 153.30 | 151.80 | 152.00 | 120.0M |
| 2024-08-22 | 151.60 | 152.40 | 151.20 | 152.40 | 95.9M |
| 2024-08-21 | 150.40 | 152.00 | 149.80 | 152.00 | 122.8M |
| 2024-08-20 | 152.00 | 152.80 | 151.70 | 152.00 | 152.6M |
| 2024-08-19 | 151.00 | 152.70 | 150.30 | 152.20 | 131.8M |
| 2024-08-16 | 151.10 | 151.80 | 149.80 | 151.00 | 167.5M |
| 2024-08-15 | 148.20 | 150.00 | 147.60 | 149.30 | 133.6M |
| 2024-08-14 | 149.70 | 150.30 | 146.60 | 147.50 | 209.4M |
| 2024-08-13 | 147.50 | 149.60 | 147.10 | 148.90 | 191.8M |
| 2024-08-09 | 145.00 | 147.00 | 144.60 | 145.70 | 274.7M |
| 2024-08-08 | 146.50 | 149.60 | 145.00 | 145.40 | 284.0M |
| 2024-08-07 | 145.00 | 151.90 | 144.50 | 148.80 | 397.3M |
| 2024-08-06 | 150.00 | 151.90 | 144.30 | 145.90 | 396.9M |
| 2024-08-05 | 148.10 | 151.40 | 142.50 | 145.00 | 455.1M |
| 2024-08-02 | 151.90 | 155.00 | 151.30 | 152.90 | 292.4M |
| 2024-08-01 | 159.30 | 159.50 | 154.60 | 155.80 | 251.0M |
| 2024-07-31 | 158.20 | 160.70 | 158.10 | 160.40 | 173.9M |
| 2024-07-30 | 158.80 | 159.20 | 158.00 | 158.70 | 138.1M |
| 2024-07-29 | 158.70 | 160.20 | 158.40 | 159.70 | 126.3M |
| 2024-07-26 | 159.30 | 159.60 | 157.90 | 157.90 | 155.1M |
| 2024-07-25 | 157.00 | 159.00 | 156.80 | 158.10 | 190.6M |
| 2024-07-24 | 160.00 | 160.40 | 158.40 | 158.50 | 168.6M |
| 2024-07-23 | 161.60 | 161.70 | 159.80 | 160.70 | 165.8M |
| 2024-07-22 | 159.50 | 159.90 | 157.90 | 159.90 | 136.1M |
| 2024-07-19 | 160.10 | 160.90 | 158.70 | 159.00 | 166.6M |
| 2024-07-18 | 159.10 | 161.20 | 158.60 | 160.80 | 202.7M |
| 2024-07-17 | 157.50 | 159.90 | 157.40 | 159.70 | 181.5M |
| 2024-07-16 | 159.50 | 159.90 | 156.30 | 157.20 | 182.2M |
| 2024-07-12 | 158.90 | 160.50 | 158.50 | 158.70 | 250.6M |
| 2024-07-11 | 159.00 | 160.30 | 158.40 | 159.50 | 228.3M |
| 2024-07-10 | 156.20 | 158.30 | 155.70 | 158.30 | 226.6M |
| 2024-07-09 | 154.30 | 157.00 | 153.50 | 156.50 | 215.0M |
| 2024-07-08 | 155.00 | 155.30 | 152.90 | 154.30 | 250.6M |
| 2024-07-05 | 157.50 | 157.60 | 155.70 | 155.90 | 199.5M |
| 2024-07-04 | 159.00 | 159.10 | 157.20 | 157.60 | 220.2M |
| 2024-07-03 | 157.00 | 158.50 | 156.70 | 158.50 | 262.9M |
| 2024-07-02 | 157.00 | 157.10 | 155.30 | 156.20 | 258.9M |
| 2024-07-01 | 154.10 | 156.40 | 153.20 | 156.20 | 285.9M |
| 2024-06-28 | 151.90 | 153.50 | 151.60 | 151.80 | 243.8M |
| 2024-06-27 | 150.40 | 151.30 | 149.70 | 151.30 | 210.6M |
| 2024-06-26 | 151.00 | 151.40 | 149.30 | 151.30 | 211.8M |
| 2024-06-25 | 149.40 | 150.90 | 148.60 | 150.90 | 210.8M |
| 2024-06-24 | 148.00 | 149.50 | 147.50 | 149.40 | 213.4M |
| 2024-06-21 | 146.00 | 148.60 | 146.00 | 147.00 | 244.1M |
| 2024-06-20 | 145.70 | 146.60 | 145.30 | 146.00 | 174.2M |
| 2024-06-19 | 145.50 | 145.80 | 144.40 | 145.60 | 199.4M |
| 2024-06-18 | 144.00 | 146.40 | 144.00 | 145.50 | 188.5M |
| 2024-06-17 | 145.20 | 146.50 | 144.50 | 144.90 | 234.2M |
| 2024-06-14 | 146.00 | 146.90 | 145.40 | 146.50 | 421.3M |
| 2024-06-13 | 148.00 | 148.40 | 147.00 | 147.80 | 288.6M |
| 2024-06-12 | 149.90 | 150.00 | 147.60 | 148.00 | 362.5M |
| 2024-06-11 | 150.50 | 151.60 | 150.20 | 150.20 | 171.5M |
| 2024-06-10 | 150.40 | 151.40 | 149.50 | 151.20 | 205.3M |
| 2024-06-07 | 150.00 | 150.60 | 150.00 | 150.00 | 260.6M |
| 2024-06-06 | 152.00 | 152.10 | 150.50 | 151.30 | 324.1M |
| 2024-06-05 | 152.60 | 153.00 | 152.00 | 152.50 | 212.3M |
| 2024-06-04 | 154.50 | 154.70 | 153.60 | 154.20 | 151.7M |
| 2024-06-03 | 155.90 | 156.40 | 154.60 | 155.00 | 156.8M |
| 2024-05-31 | 152.00 | 154.70 | 152.00 | 154.30 | 301.2M |
| 2024-05-30 | 151.80 | 153.00 | 151.20 | 152.20 | 170.6M |
| 2024-05-29 | 153.60 | 154.40 | 152.00 | 152.00 | 215.8M |
| 2024-05-28 | 156.20 | 156.80 | 153.20 | 153.80 | 236.0M |
| 2024-05-27 | 153.50 | 155.80 | 152.90 | 155.80 | 217.6M |
| 2024-05-24 | 152.00 | 152.80 | 151.40 | 152.60 | 200.6M |
| 2024-05-23 | 153.80 | 154.30 | 152.00 | 152.80 | 211.4M |
| 2024-05-22 | 154.80 | 156.10 | 153.90 | 154.50 | 220.5M |
| 2024-05-21 | 153.00 | 153.30 | 152.30 | 153.20 | 206.2M |
| 2024-05-20 | 152.00 | 154.40 | 151.50 | 151.80 | 357.3M |
| 2024-05-17 | 152.00 | 156.50 | 151.60 | 151.80 | 417.0M |
| 2024-05-16 | 156.70 | 157.60 | 153.40 | 154.00 | 381.5M |
| 2024-05-15 | 158.10 | 159.00 | 156.70 | 156.70 | 322.2M |
| 2024-05-14 | 160.00 | 161.30 | 159.50 | 159.50 | 289.4M |
| 2024-05-13 | 160.10 | 161.60 | 160.00 | 160.20 | 318.6M |
| 2024-05-10 | 169.00 | 170.10 | 160.90 | 162.30 | 437.1M |
| 2024-05-09 | 168.10 | 169.20 | 167.90 | 167.90 | 130.1M |
| 2024-05-08 | 170.10 | 170.60 | 168.10 | 168.10 | 132.5M |
| 2024-05-07 | 170.50 | 170.80 | 168.80 | 169.80 | 144.7M |
| 2024-05-02 | 171.00 | 171.00 | 169.60 | 170.40 | 123.7M |
| 2024-05-01 | 170.20 | 171.20 | 169.90 | 170.50 | 87.2M |
| 2024-04-30 | 170.30 | 170.90 | 169.30 | 170.80 | 152.8M |
| 2024-04-26 | 168.50 | 168.90 | 167.50 | 168.20 | 219.9M |
| 2024-04-25 | 170.00 | 171.10 | 169.00 | 169.40 | 164.7M |
| 2024-04-24 | 172.40 | 172.40 | 169.80 | 171.00 | 192.8M |
| 2024-04-23 | 172.30 | 173.40 | 171.00 | 171.40 | 133.8M |
| 2024-04-22 | 170.90 | 172.50 | 170.80 | 172.00 | 193.6M |
| 2024-04-19 | 168.10 | 168.30 | 166.00 | 167.90 | 325.0M |
| 2024-04-18 | 169.10 | 170.80 | 169.00 | 169.80 | 179.5M |
| 2024-04-17 | 172.20 | 172.30 | 169.30 | 169.90 | 190.9M |
| 2024-04-16 | 173.10 | 173.50 | 171.70 | 172.40 | 230.6M |
| 2024-04-15 | 174.50 | 175.10 | 173.70 | 174.60 | 144.6M |
| 2024-04-12 | 175.00 | 175.70 | 174.60 | 175.20 | 135.4M |
| 2024-04-11 | 175.30 | 176.10 | 174.60 | 175.30 | 111.5M |
| 2024-04-10 | 176.80 | 176.80 | 175.10 | 175.60 | 103.8M |
| 2024-04-09 | 175.70 | 176.90 | 175.30 | 176.80 | 152.4M |
| 2024-04-08 | 174.50 | 176.00 | 174.50 | 175.50 | 153.5M |
| 2024-04-05 | 174.00 | 175.20 | 173.00 | 175.00 | 177.5M |
| 2024-04-04 | 178.00 | 178.00 | 174.80 | 175.00 | 278.4M |
| 2024-04-03 | 177.00 | 177.80 | 176.20 | 177.30 | 173.4M |
| 2024-04-02 | 177.00 | 178.40 | 176.50 | 177.40 | 159.7M |
| 2024-04-01 | 180.00 | 180.10 | 176.70 | 176.70 | 219.7M |
| 2024-03-29 | 180.10 | 180.80 | 179.40 | 179.80 | 198.1M |
| 2024-03-28 | 181.00 | 181.90 | 180.00 | 180.00 | 194.1M |
| 2024-03-27 | 184.00 | 184.80 | 183.70 | 184.00 | 190.7M |
| 2024-03-26 | 183.70 | 185.20 | 182.70 | 184.20 | 150.8M |
| 2024-03-25 | 184.30 | 184.40 | 182.50 | 183.00 | 136.1M |
| 2024-03-22 | 181.00 | 184.10 | 180.80 | 183.50 | 234.8M |
| 2024-03-21 | 182.10 | 183.00 | 180.00 | 180.20 | 303.6M |
| 2024-03-19 | 181.00 | 182.90 | 180.30 | 182.10 | 183.2M |
| 2024-03-18 | 181.10 | 181.80 | 180.70 | 180.90 | 140.5M |
| 2024-03-15 | 180.50 | 181.90 | 180.40 | 180.50 | 196.4M |
| 2024-03-14 | 180.50 | 182.20 | 180.20 | 181.80 | 119.6M |
| 2024-03-13 | 180.90 | 181.60 | 180.00 | 180.60 | 122.3M |
| 2024-03-12 | 181.30 | 182.30 | 180.00 | 180.90 | 157.2M |
| 2024-03-11 | 185.10 | 185.10 | 180.70 | 182.40 | 174.6M |
| 2024-03-08 | 184.80 | 185.50 | 183.00 | 185.50 | 195.0M |
| 2024-03-07 | 181.50 | 184.30 | 181.40 | 184.10 | 190.0M |
| 2024-03-06 | 180.20 | 183.20 | 180.20 | 182.10 | 153.6M |
| 2024-03-05 | 180.00 | 181.50 | 180.00 | 180.70 | 139.3M |
| 2024-03-04 | 181.00 | 182.30 | 180.50 | 180.70 | 156.4M |
| 2024-03-01 | 182.10 | 182.20 | 180.70 | 180.70 | 184.2M |
| 2024-02-29 | 183.10 | 183.90 | 182.30 | 182.30 | 140.1M |
| 2024-02-28 | 183.10 | 184.40 | 182.10 | 183.50 | 131.5M |
| 2024-02-27 | 182.50 | 183.50 | 182.00 | 182.50 | 127.6M |
| 2024-02-26 | 180.00 | 182.10 | 179.30 | 182.00 | 211.9M |
| 2024-02-22 | 181.40 | 182.30 | 180.60 | 180.60 | 179.0M |
| 2024-02-21 | 180.70 | 182.60 | 180.70 | 182.00 | 157.2M |
| 2024-02-20 | 183.20 | 183.90 | 181.60 | 181.60 | 154.0M |
| 2024-02-19 | 182.10 | 182.60 | 181.30 | 181.30 | 119.5M |
| 2024-02-16 | 182.10 | 185.50 | 181.70 | 183.20 | 210.0M |
| 2024-02-15 | 182.80 | 182.90 | 180.30 | 181.00 | 165.0M |
| 2024-02-14 | 180.10 | 181.90 | 179.90 | 181.30 | 151.7M |
| 2024-02-13 | 182.00 | 182.60 | 179.80 | 181.00 | 153.8M |
| 2024-02-09 | 178.30 | 181.90 | 176.80 | 180.80 | 202.7M |
| 2024-02-08 | 184.30 | 184.90 | 179.30 | 179.30 | 277.8M |
| 2024-02-07 | 181.40 | 184.10 | 180.60 | 183.40 | 140.7M |
| 2024-02-06 | 186.00 | 186.50 | 183.40 | 183.40 | 159.7M |
| 2024-02-05 | 189.10 | 189.30 | 186.40 | 186.70 | 127.5M |
| 2024-02-02 | 187.50 | 188.20 | 186.60 | 187.50 | 104.5M |
| 2024-02-01 | 185.70 | 187.90 | 185.60 | 187.20 | 122.6M |
| 2024-01-31 | 185.00 | 186.30 | 183.90 | 186.30 | 141.5M |
| 2024-01-30 | 187.00 | 187.60 | 185.10 | 185.10 | 136.8M |
| 2024-01-29 | 183.40 | 185.30 | 183.40 | 185.00 | 91.5M |
| 2024-01-26 | 185.50 | 185.90 | 183.40 | 183.40 | 145.1M |
| 2024-01-25 | 186.60 | 188.30 | 186.30 | 186.30 | 101.7M |
| 2024-01-24 | 189.00 | 189.60 | 186.90 | 187.50 | 138.9M |
| 2024-01-23 | 191.90 | 192.90 | 189.70 | 189.80 | 144.9M |
| 2024-01-22 | 189.00 | 191.20 | 188.60 | 191.20 | 165.4M |
| 2024-01-19 | 188.50 | 189.30 | 186.70 | 187.10 | 152.8M |
| 2024-01-18 | 188.00 | 189.30 | 187.70 | 188.30 | 134.9M |
| 2024-01-17 | 187.40 | 191.10 | 186.80 | 188.00 | 244.9M |
| 2024-01-16 | 188.00 | 188.40 | 185.60 | 186.80 | 182.4M |
| 2024-01-15 | 181.00 | 186.00 | 181.00 | 186.00 | 208.8M |
| 2024-01-12 | 181.40 | 182.80 | 180.00 | 180.40 | 215.9M |
| 2024-01-11 | 179.00 | 180.60 | 178.70 | 180.60 | 202.7M |
| 2024-01-10 | 176.20 | 177.40 | 175.90 | 176.90 | 168.4M |
| 2024-01-09 | 173.90 | 175.40 | 173.90 | 175.10 | 156.4M |
| 2024-01-05 | 173.50 | 175.00 | 173.10 | 173.90 | 185.2M |
| 2024-01-04 | 170.10 | 173.30 | 169.50 | 172.70 | 161.2M |