149.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 130.94 | 132.16 | 128.34 | 130.00 | 0.0M |
| 2024-12-30 | 132.14 | 135.25 | 126.37 | 130.19 | 0.0M |
| 2024-12-27 | 132.98 | 132.98 | 128.95 | 132.00 | 0.0M |
| 2024-12-26 | 133.66 | 134.66 | 126.43 | 134.66 | 0.0M |
| 2024-12-24 | 126.40 | 132.77 | 126.40 | 131.12 | 0.0M |
| 2024-12-23 | 128.50 | 132.50 | 128.50 | 130.92 | 0.0M |
| 2024-12-20 | 126.15 | 132.75 | 125.00 | 132.65 | 0.0M |
| 2024-12-19 | 127.66 | 130.88 | 127.50 | 127.96 | 0.0M |
| 2024-12-18 | 131.44 | 133.14 | 128.60 | 129.58 | 0.0M |
| 2024-12-17 | 130.60 | 136.16 | 130.60 | 133.40 | 0.0M |
| 2024-12-16 | 133.02 | 135.85 | 131.70 | 131.70 | 0.0M |
| 2024-12-13 | 134.10 | 134.64 | 131.74 | 131.74 | 0.0M |
| 2024-12-12 | 131.30 | 136.10 | 131.30 | 132.42 | 0.0M |
| 2024-12-11 | 132.55 | 138.10 | 132.55 | 138.10 | 0.0M |
| 2024-12-10 | 134.38 | 136.75 | 134.00 | 134.10 | 0.0M |
| 2024-12-09 | 137.38 | 139.42 | 135.66 | 136.26 | 0.0M |
| 2024-12-06 | 135.88 | 137.26 | 134.84 | 134.86 | 0.0M |
| 2024-12-05 | 136.08 | 139.04 | 133.52 | 133.52 | 0.0M |
| 2024-12-04 | 130.35 | 130.35 | 130.35 | 130.35 | 0.0M |
| 2024-12-03 | 136.79 | 137.62 | 132.50 | 134.60 | 0.0M |
| 2024-12-02 | 135.24 | 135.62 | 131.60 | 135.62 | 0.0M |
| 2024-11-29 | 136.60 | 136.60 | 130.25 | 136.50 | 0.0M |
| 2024-11-27 | 134.70 | 134.70 | 134.70 | 134.70 | 0.0M |
| 2024-11-26 | 131.38 | 133.40 | 130.75 | 131.36 | 0.0M |
| 2024-11-25 | 133.90 | 136.25 | 131.18 | 131.48 | 0.0M |
| 2024-11-22 | 129.55 | 133.93 | 129.55 | 133.93 | 0.0M |
| 2024-11-21 | 126.52 | 127.22 | 125.50 | 126.06 | 0.0M |
| 2024-11-20 | 126.58 | 126.75 | 124.40 | 124.70 | 0.0M |
| 2024-11-19 | 130.25 | 130.25 | 125.72 | 126.02 | 0.0M |
| 2024-11-18 | 125.00 | 128.60 | 120.64 | 125.46 | 0.0M |
| 2024-11-15 | 126.18 | 128.70 | 124.55 | 127.96 | 0.0M |
| 2024-11-14 | 129.78 | 132.78 | 129.70 | 130.24 | 0.0M |
| 2024-11-13 | 129.20 | 129.20 | 129.20 | 129.20 | 0.0M |
| 2024-11-12 | 126.09 | 129.92 | 126.09 | 128.42 | 0.0M |
| 2024-11-11 | 124.68 | 126.80 | 124.68 | 126.80 | 0.0M |
| 2024-11-08 | 128.52 | 130.06 | 123.85 | 127.74 | 0.0M |
| 2024-11-07 | 126.32 | 126.56 | 121.31 | 126.56 | 0.0M |
| 2024-11-06 | 128.00 | 128.00 | 125.90 | 126.54 | 0.0M |
| 2024-11-05 | 137.10 | 137.10 | 130.33 | 131.04 | 0.0M |
| 2024-11-04 | 142.20 | 143.11 | 141.42 | 142.43 | 0.0M |
| 2024-11-01 | 142.20 | 142.85 | 142.20 | 142.85 | 0.0M |
| 2024-10-31 | 142.90 | 144.05 | 141.90 | 141.90 | 0.0M |
| 2024-10-30 | 143.80 | 149.50 | 143.00 | 149.50 | 0.0M |
| 2024-10-29 | 149.65 | 149.65 | 149.65 | 149.65 | 0.0M |
| 2024-10-25 | 148.60 | 148.60 | 148.60 | 148.60 | 0.0M |
| 2024-10-24 | 152.50 | 152.50 | 151.70 | 151.70 | 0.0M |
| 2024-10-23 | 157.15 | 157.15 | 152.34 | 152.34 | 0.0M |
| 2024-10-22 | 152.52 | 156.40 | 152.52 | 156.40 | 0.0M |
| 2024-10-21 | 153.62 | 154.64 | 153.62 | 154.64 | 0.0M |
| 2024-10-18 | 155.38 | 157.88 | 155.38 | 157.88 | 0.0M |
| 2024-10-17 | 154.60 | 154.60 | 154.52 | 154.52 | 0.0M |
| 2024-10-15 | 153.70 | 153.70 | 153.70 | 153.70 | 0.0M |
| 2024-10-10 | 147.37 | 147.37 | 147.37 | 147.37 | 0.0M |
| 2024-10-08 | 148.65 | 148.65 | 148.65 | 148.65 | 0.0M |
| 2024-10-07 | 155.72 | 155.72 | 155.72 | 155.72 | 0.0M |
| 2024-10-04 | 155.18 | 155.18 | 152.66 | 152.66 | 0.0M |
| 2024-10-03 | 152.80 | 152.80 | 152.80 | 152.80 | 0.0M |
| 2024-10-02 | 162.40 | 162.40 | 156.23 | 158.94 | 0.0M |
| 2024-10-01 | 156.60 | 156.60 | 153.25 | 155.52 | 0.0M |
| 2024-09-27 | 161.15 | 161.15 | 154.46 | 154.46 | 0.0M |
| 2024-09-25 | 153.30 | 153.30 | 153.30 | 153.30 | 0.0M |
| 2024-09-24 | 153.52 | 153.52 | 149.34 | 149.34 | 0.0M |
| 2024-09-20 | 155.14 | 155.14 | 155.14 | 155.14 | 0.0M |
| 2024-09-19 | 157.73 | 157.73 | 157.73 | 157.73 | 0.0M |
| 2024-09-18 | 163.97 | 163.97 | 163.97 | 163.97 | 0.0M |
| 2024-09-17 | 157.80 | 157.80 | 157.80 | 157.80 | 0.0M |
| 2024-09-16 | 159.40 | 159.40 | 157.00 | 157.00 | 0.0M |
| 2024-09-13 | 157.70 | 158.14 | 152.00 | 158.14 | 0.0M |
| 2024-09-12 | 159.93 | 159.93 | 156.34 | 156.38 | 0.0M |
| 2024-09-10 | 160.24 | 160.24 | 160.24 | 160.24 | 0.0M |
| 2024-09-09 | 160.08 | 160.08 | 160.08 | 160.08 | 0.0M |
| 2024-09-06 | 168.98 | 168.98 | 168.98 | 168.98 | 0.0M |
| 2024-09-05 | 169.00 | 169.00 | 164.76 | 164.76 | 0.0M |
| 2024-09-04 | 170.30 | 172.78 | 169.78 | 169.78 | 0.0M |
| 2024-09-03 | 174.52 | 174.52 | 172.80 | 172.80 | 0.0M |
| 2024-08-30 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2024-08-29 | 172.02 | 172.02 | 172.02 | 172.02 | 0.0M |
| 2024-08-28 | 173.63 | 173.63 | 173.63 | 173.63 | 0.0M |
| 2024-08-27 | 174.97 | 174.97 | 171.00 | 171.00 | 0.0M |
| 2024-08-26 | 174.90 | 174.90 | 174.90 | 174.90 | 0.0M |
| 2024-08-23 | 169.55 | 169.55 | 169.55 | 169.55 | 0.0M |
| 2024-08-22 | 170.00 | 170.00 | 169.50 | 169.50 | 0.0M |
| 2024-08-20 | 169.25 | 169.25 | 169.25 | 169.25 | 0.0M |
| 2024-08-19 | 171.98 | 171.98 | 164.41 | 164.41 | 0.0M |
| 2024-08-16 | 169.90 | 169.90 | 169.90 | 169.90 | 0.0M |
| 2024-08-15 | 167.10 | 169.73 | 167.00 | 167.00 | 0.0M |
| 2024-08-14 | 162.66 | 166.60 | 162.66 | 166.00 | 0.0M |
| 2024-08-13 | 165.00 | 165.00 | 161.03 | 163.56 | 0.0M |
| 2024-08-12 | 160.71 | 160.71 | 160.71 | 160.71 | 0.0M |
| 2024-08-08 | 165.60 | 165.60 | 165.60 | 165.60 | 0.0M |
| 2024-08-07 | 158.01 | 162.60 | 158.01 | 159.76 | 0.0M |
| 2024-08-06 | 157.66 | 157.66 | 152.95 | 152.95 | 0.0M |
| 2024-08-05 | 156.88 | 156.88 | 156.88 | 156.88 | 0.0M |
| 2024-08-02 | 163.92 | 164.02 | 163.92 | 164.02 | 0.0M |
| 2024-08-01 | 160.00 | 160.64 | 159.42 | 160.60 | 0.0M |
| 2024-07-31 | 159.50 | 159.50 | 156.35 | 156.35 | 0.0M |
| 2024-07-29 | 156.28 | 156.28 | 156.28 | 156.28 | 0.0M |
| 2024-07-26 | 157.49 | 160.79 | 157.49 | 159.47 | 0.0M |
| 2024-07-25 | 155.48 | 155.48 | 155.48 | 155.48 | 0.0M |
| 2024-07-24 | 158.83 | 158.83 | 157.25 | 157.25 | 0.0M |
| 2024-07-23 | 159.85 | 159.85 | 159.85 | 159.85 | 0.0M |
| 2024-07-22 | 158.62 | 158.62 | 155.59 | 157.85 | 0.0M |
| 2024-07-19 | 154.30 | 154.30 | 154.30 | 154.30 | 0.0M |
| 2024-07-18 | 160.00 | 160.00 | 154.33 | 154.33 | 0.0M |
| 2024-07-16 | 155.38 | 156.18 | 155.38 | 156.18 | 0.0M |
| 2024-07-15 | 156.14 | 156.14 | 156.14 | 156.14 | 0.0M |
| 2024-07-11 | 154.50 | 154.50 | 153.41 | 153.41 | 0.0M |
| 2024-07-10 | 151.03 | 153.86 | 151.03 | 153.86 | 0.0M |
| 2024-07-09 | 154.13 | 154.35 | 150.00 | 154.35 | 0.0M |
| 2024-07-08 | 157.84 | 157.84 | 157.00 | 157.00 | 0.0M |
| 2024-07-05 | 148.70 | 148.70 | 148.70 | 148.70 | 0.0M |
| 2024-07-03 | 154.66 | 154.66 | 147.15 | 147.15 | 0.0M |
| 2024-07-02 | 148.80 | 154.72 | 148.80 | 154.72 | 0.0M |
| 2024-07-01 | 157.50 | 157.50 | 157.50 | 157.50 | 0.0M |
| 2024-06-28 | 153.95 | 158.90 | 153.95 | 156.27 | 0.0M |
| 2024-06-27 | 159.30 | 159.30 | 157.50 | 158.64 | 0.0M |
| 2024-06-25 | 153.23 | 161.00 | 153.23 | 157.88 | 0.0M |
| 2024-06-24 | 161.99 | 161.99 | 152.11 | 152.11 | 0.0M |
| 2024-06-20 | 156.60 | 156.60 | 152.00 | 152.00 | 0.0M |
| 2024-06-18 | 154.75 | 158.80 | 154.75 | 158.80 | 0.0M |
| 2024-06-14 | 159.84 | 160.42 | 153.00 | 160.42 | 0.0M |
| 2024-06-12 | 158.75 | 160.45 | 158.16 | 160.45 | 0.0M |
| 2024-06-11 | 160.55 | 161.00 | 157.55 | 161.00 | 0.0M |
| 2024-06-10 | 161.86 | 162.00 | 159.38 | 159.38 | 0.0M |
| 2024-06-06 | 157.95 | 159.96 | 157.95 | 159.96 | 0.0M |
| 2024-06-05 | 160.00 | 160.10 | 159.54 | 160.10 | 0.0M |
| 2024-06-04 | 158.00 | 159.90 | 152.70 | 156.35 | 0.0M |
| 2024-06-03 | 158.00 | 158.43 | 157.89 | 158.43 | 0.0M |
| 2024-05-31 | 153.78 | 153.78 | 153.78 | 153.78 | 0.0M |
| 2024-05-29 | 153.90 | 154.20 | 146.20 | 146.20 | 0.0M |
| 2024-05-28 | 153.01 | 159.84 | 151.98 | 158.50 | 0.0M |
| 2024-05-24 | 153.61 | 159.12 | 153.61 | 159.12 | 0.0M |
| 2024-05-23 | 155.35 | 159.36 | 155.35 | 159.36 | 0.0M |
| 2024-05-22 | 155.98 | 158.74 | 155.98 | 158.74 | 0.0M |
| 2024-05-21 | 159.06 | 159.06 | 159.06 | 159.06 | 0.0M |
| 2024-05-20 | 153.02 | 154.61 | 153.02 | 154.61 | 0.0M |
| 2024-05-17 | 157.05 | 157.05 | 152.28 | 155.26 | 0.0M |
| 2024-05-16 | 154.56 | 155.72 | 154.56 | 155.72 | 0.0M |
| 2024-05-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0.0M |
| 2024-05-14 | 149.65 | 156.06 | 149.65 | 152.88 | 0.0M |
| 2024-05-13 | 155.76 | 155.84 | 155.76 | 155.84 | 0.0M |
| 2024-05-10 | 156.62 | 156.62 | 156.01 | 156.01 | 0.0M |
| 2024-05-09 | 147.65 | 152.33 | 147.65 | 152.33 | 0.0M |
| 2024-05-08 | 155.12 | 155.12 | 150.76 | 152.40 | 0.0M |
| 2024-05-07 | 157.64 | 157.64 | 146.65 | 146.65 | 0.0M |
| 2024-05-06 | 159.12 | 159.12 | 148.23 | 148.23 | 0.0M |
| 2024-05-03 | 150.16 | 151.00 | 149.25 | 149.25 | 0.0M |
| 2024-05-02 | 153.88 | 153.88 | 153.48 | 153.48 | 0.0M |
| 2024-05-01 | 149.00 | 151.02 | 149.00 | 151.02 | 0.0M |
| 2024-04-30 | 150.16 | 151.00 | 150.16 | 151.00 | 0.0M |
| 2024-04-29 | 146.25 | 152.66 | 146.25 | 146.25 | 0.0M |
| 2024-04-26 | 148.33 | 150.78 | 142.65 | 145.10 | 0.1M |
| 2024-04-25 | 150.85 | 150.85 | 146.06 | 146.06 | 0.0M |
| 2024-04-24 | 135.35 | 135.35 | 135.35 | 135.35 | 0.0M |
| 2024-04-23 | 140.06 | 143.40 | 139.51 | 140.30 | 0.0M |
| 2024-04-22 | 138.25 | 140.47 | 136.35 | 138.73 | 0.0M |
| 2024-04-19 | 135.63 | 136.20 | 133.20 | 136.20 | 0.0M |
| 2024-04-18 | 138.06 | 138.24 | 133.20 | 138.24 | 0.0M |
| 2024-04-17 | 140.15 | 140.15 | 140.15 | 140.15 | 0.0M |
| 2024-04-16 | 138.80 | 138.80 | 135.30 | 135.31 | 0.0M |
| 2024-04-15 | 137.20 | 137.20 | 135.94 | 135.94 | 0.0M |
| 2024-04-12 | 136.75 | 138.88 | 136.32 | 138.88 | 0.0M |
| 2024-04-11 | 138.25 | 139.85 | 136.50 | 136.50 | 0.0M |
| 2024-04-10 | 134.20 | 136.25 | 134.20 | 136.25 | 0.0M |
| 2024-04-09 | 133.91 | 137.10 | 133.91 | 134.76 | 0.0M |
| 2024-04-08 | 128.65 | 136.64 | 128.65 | 136.64 | 0.0M |
| 2024-04-05 | 133.40 | 133.40 | 133.22 | 133.22 | 0.0M |
| 2024-04-04 | 136.00 | 137.35 | 136.00 | 137.35 | 0.0M |
| 2024-04-03 | 134.64 | 134.64 | 129.71 | 131.77 | 0.0M |
| 2024-04-02 | 131.66 | 131.66 | 131.66 | 131.66 | 0.0M |
| 2024-04-01 | 129.54 | 135.84 | 129.54 | 135.80 | 0.0M |
| 2024-03-28 | 135.90 | 136.96 | 133.98 | 136.96 | 0.0M |
| 2024-03-27 | 133.00 | 135.08 | 133.00 | 134.71 | 0.0M |
| 2024-03-26 | 130.25 | 130.55 | 129.50 | 130.55 | 0.0M |
| 2024-03-25 | 133.36 | 133.42 | 133.22 | 133.22 | 0.0M |
| 2024-03-22 | 134.50 | 134.50 | 132.37 | 132.37 | 0.0M |
| 2024-03-21 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-03-20 | 129.50 | 130.99 | 129.50 | 130.99 | 0.0M |
| 2024-03-19 | 127.30 | 129.94 | 127.30 | 129.94 | 0.0M |
| 2024-03-18 | 133.08 | 133.08 | 130.91 | 130.91 | 0.0M |
| 2024-03-15 | 134.85 | 134.85 | 131.42 | 131.42 | 0.0M |
| 2024-03-14 | 135.90 | 135.90 | 131.88 | 134.13 | 0.0M |
| 2024-03-13 | 133.53 | 136.40 | 133.53 | 136.40 | 0.0M |
| 2024-03-12 | 136.06 | 136.06 | 133.32 | 133.32 | 0.0M |
| 2024-03-11 | 133.16 | 134.25 | 132.50 | 133.38 | 0.0M |
| 2024-03-08 | 133.40 | 133.40 | 131.13 | 131.13 | 0.0M |
| 2024-03-07 | 133.45 | 133.45 | 128.78 | 129.25 | 0.0M |
| 2024-03-06 | 130.35 | 130.35 | 128.90 | 128.90 | 0.0M |
| 2024-03-05 | 128.00 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2024-03-04 | 128.59 | 129.65 | 127.00 | 129.65 | 0.0M |
| 2024-03-01 | 127.38 | 130.00 | 126.25 | 130.00 | 0.0M |
| 2024-02-29 | 126.93 | 126.93 | 126.63 | 126.63 | 0.0M |
| 2024-02-27 | 127.75 | 131.00 | 127.75 | 131.00 | 0.0M |
| 2024-02-26 | 133.10 | 133.10 | 129.99 | 129.99 | 0.0M |
| 2024-02-23 | 126.50 | 129.71 | 126.50 | 129.15 | 0.0M |
| 2024-02-22 | 125.93 | 127.34 | 123.91 | 126.47 | 0.0M |
| 2024-02-21 | 127.38 | 129.60 | 127.00 | 127.00 | 0.0M |
| 2024-02-20 | 129.78 | 129.90 | 128.12 | 128.50 | 0.0M |
| 2024-02-16 | 126.42 | 127.38 | 126.42 | 127.38 | 0.0M |
| 2024-02-15 | 126.16 | 126.40 | 120.91 | 124.00 | 0.0M |
| 2024-02-14 | 124.58 | 124.84 | 119.00 | 121.80 | 0.0M |
| 2024-02-13 | 120.74 | 123.56 | 118.16 | 123.50 | 0.1M |
| 2024-02-12 | 122.80 | 122.85 | 120.50 | 120.67 | 0.0M |
| 2024-02-09 | 121.75 | 124.50 | 121.75 | 123.50 | 0.0M |
| 2024-02-08 | 122.00 | 125.00 | 122.00 | 125.00 | 0.0M |
| 2024-02-07 | 133.34 | 133.34 | 133.34 | 133.34 | 0.0M |
| 2024-02-06 | 132.94 | 133.84 | 131.63 | 133.84 | 0.0M |
| 2024-02-05 | 131.68 | 131.80 | 128.04 | 128.04 | 0.0M |
| 2024-02-02 | 131.90 | 131.90 | 131.90 | 131.90 | 0.0M |
| 2024-02-01 | 131.66 | 133.36 | 131.66 | 132.12 | 0.0M |
| 2024-01-31 | 135.72 | 135.72 | 132.40 | 132.40 | 0.0M |
| 2024-01-30 | 136.59 | 136.59 | 131.25 | 131.25 | 0.0M |
| 2024-01-29 | 135.34 | 135.70 | 132.40 | 132.48 | 0.0M |
| 2024-01-26 | 135.90 | 137.34 | 131.30 | 131.75 | 0.0M |
| 2024-01-25 | 130.30 | 132.04 | 130.30 | 132.04 | 0.0M |
| 2024-01-24 | 134.34 | 134.34 | 131.92 | 131.92 | 0.0M |
| 2024-01-23 | 133.34 | 134.90 | 131.70 | 134.90 | 0.0M |
| 2024-01-22 | 135.26 | 136.34 | 135.26 | 136.28 | 0.0M |
| 2024-01-19 | 134.46 | 134.46 | 131.80 | 131.80 | 0.0M |
| 2024-01-18 | 135.42 | 135.42 | 131.62 | 132.25 | 0.0M |
| 2024-01-17 | 133.00 | 134.00 | 133.00 | 134.00 | 0.0M |
| 2024-01-16 | 134.95 | 136.58 | 132.96 | 132.96 | 0.0M |
| 2024-01-12 | 139.85 | 139.85 | 139.76 | 139.76 | 0.0M |
| 2024-01-11 | 139.20 | 139.68 | 137.02 | 137.02 | 0.0M |
| 2024-01-10 | 139.05 | 139.10 | 137.23 | 137.23 | 0.0M |
| 2024-01-09 | 135.25 | 140.00 | 135.25 | 139.56 | 0.0M |
| 2024-01-08 | 139.34 | 139.84 | 136.04 | 139.50 | 0.0M |
| 2024-01-05 | 137.26 | 139.84 | 135.66 | 135.66 | 0.0M |
| 2024-01-04 | 139.12 | 139.40 | 137.05 | 137.05 | 0.0M |
| 2024-01-03 | 138.84 | 138.84 | 138.25 | 138.46 | 0.0M |
| 2024-01-02 | 136.08 | 136.49 | 132.81 | 132.81 | 0.0M |