150.10
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 150.10 | 150.35 | 149.30 | 150.10 | 0.0M |
| 2025-10-02 | 149.21 | 150.15 | 146.00 | 149.21 | 0.1M |
| 2025-10-01 | 140.75 | 142.95 | 140.35 | 141.80 | 0.7M |
| 2025-09-30 | 140.42 | 141.05 | 138.18 | 140.42 | 0.1M |
| 2025-09-29 | 139.03 | 139.82 | 138.50 | 139.03 | 0.0M |
| 2025-09-26 | 138.84 | 141.55 | 138.10 | 138.84 | 1.1M |
| 2025-09-25 | 140.78 | 142.55 | 140.70 | 140.78 | 0.1M |
| 2025-09-24 | 142.20 | 144.40 | 141.85 | 142.20 | 0.1M |
| 2025-09-23 | 143.73 | 144.90 | 142.05 | 143.73 | 0.1M |
| 2025-09-22 | 142.80 | 144.00 | 142.70 | 142.80 | 1.5M |
| 2025-09-19 | 142.59 | 143.30 | 141.89 | 142.59 | 0.9M |
| 2025-09-18 | 141.26 | 143.55 | 139.60 | 141.26 | 0.1M |
| 2025-09-17 | 138.61 | 139.45 | 138.05 | 138.61 | 0.2M |
| 2025-09-16 | 141.09 | 142.35 | 138.80 | 141.09 | 0.2M |
| 2025-09-15 | 139.60 | 140.70 | 139.10 | 139.60 | 0.1M |
| 2025-09-12 | 140.55 | 141.23 | 140.00 | 140.55 | 0.0M |
| 2025-09-11 | 139.31 | 140.85 | 137.65 | 139.31 | 0.4M |
| 2025-09-10 | 140.58 | 141.25 | 139.45 | 140.58 | 0.2M |
| 2025-09-09 | 140.58 | 142.90 | 140.35 | 140.58 | 0.0M |
| 2025-09-08 | 141.27 | 142.70 | 139.70 | 141.27 | 0.4M |
| 2025-09-05 | 138.91 | 140.15 | 138.08 | 138.91 | 0.2M |
| 2025-09-04 | 137.24 | 138.53 | 135.95 | 137.24 | 0.3M |
| 2025-09-03 | 135.93 | 136.60 | 134.00 | 135.93 | 1.1M |
| 2025-09-02 | 134.15 | 137.45 | 133.15 | 134.15 | 0.4M |
| 2025-09-01 | 137.83 | 138.10 | 136.05 | 137.83 | 0.1M |
| 2025-08-29 | 134.99 | 135.70 | 134.25 | 134.99 | 0.1M |
| 2025-08-28 | 136.10 | 136.60 | 134.70 | 136.10 | 0.1M |
| 2025-08-27 | 134.03 | 135.40 | 133.65 | 134.03 | 0.1M |
| 2025-08-26 | 135.04 | 135.95 | 133.30 | 135.04 | 0.1M |
| 2025-08-25 | 134.72 | 135.40 | 134.13 | 134.72 | 0.1M |
| 2025-08-22 | 134.88 | 135.75 | 132.75 | 134.88 | 0.0M |
| 2025-08-21 | 132.40 | 132.80 | 131.90 | 132.40 | 0.3M |
| 2025-08-20 | 132.82 | 134.20 | 132.70 | 132.82 | 0.1M |
| 2025-08-19 | 132.60 | 135.00 | 132.05 | 132.60 | 0.2M |
| 2025-08-18 | 131.09 | 132.20 | 130.40 | 131.09 | 0.1M |
| 2025-08-15 | 132.76 | 133.25 | 131.80 | 132.76 | 0.2M |
| 2025-08-14 | 131.76 | 133.55 | 130.60 | 131.76 | 0.2M |
| 2025-08-13 | 130.01 | 130.35 | 129.43 | 130.01 | 0.2M |
| 2025-08-12 | 129.30 | 130.10 | 128.95 | 129.30 | 0.2M |
| 2025-08-11 | 130.48 | 131.00 | 128.60 | 130.48 | 2.9M |
| 2025-08-08 | 130.30 | 130.75 | 129.85 | 130.30 | 0.0M |
| 2025-08-07 | 129.73 | 131.23 | 128.30 | 129.73 | 0.2M |
| 2025-08-06 | 128.58 | 130.85 | 126.70 | 128.58 | 0.0M |
| 2025-08-05 | 130.25 | 130.85 | 129.55 | 130.25 | 0.4M |
| 2025-08-04 | 129.80 | 130.55 | 129.30 | 129.80 | 0.1M |
| 2025-08-01 | 130.19 | 131.08 | 128.65 | 130.19 | 0.2M |
| 2025-07-31 | 134.23 | 136.25 | 132.45 | 134.23 | 0.3M |
| 2025-07-30 | 136.50 | 137.10 | 135.23 | 136.50 | 0.2M |
| 2025-07-29 | 136.12 | 137.80 | 135.55 | 136.12 | 0.3M |
| 2025-07-28 | 136.45 | 138.70 | 134.65 | 136.45 | 0.1M |
| 2025-07-25 | 133.79 | 135.30 | 133.50 | 133.79 | 0.1M |
| 2025-07-24 | 136.45 | 137.80 | 135.00 | 136.45 | 0.1M |
| 2025-07-23 | 135.84 | 136.95 | 134.65 | 135.84 | 0.1M |
| 2025-07-22 | 134.10 | 135.15 | 133.65 | 134.10 | 0.0M |
| 2025-07-21 | 135.62 | 136.05 | 132.95 | 135.62 | 1.9M |
| 2025-07-18 | 132.01 | 144.55 | 128.05 | 132.01 | 0.2M |
| 2025-07-17 | 142.49 | 143.05 | 141.10 | 142.49 | 0.0M |
| 2025-07-16 | 138.72 | 139.20 | 137.05 | 138.72 | 0.5M |
| 2025-07-15 | 140.35 | 140.75 | 138.80 | 140.35 | 0.0M |
| 2025-07-14 | 138.65 | 138.75 | 137.85 | 138.65 | 0.1M |
| 2025-07-11 | 140.74 | 141.20 | 139.90 | 140.74 | 0.2M |
| 2025-07-10 | 140.98 | 141.80 | 138.75 | 140.98 | 1.1M |
| 2025-07-09 | 138.01 | 139.30 | 136.40 | 138.01 | 0.6M |
| 2025-07-08 | 136.30 | 136.80 | 135.25 | 136.30 | 0.8M |
| 2025-07-07 | 136.07 | 136.70 | 135.25 | 136.07 | 0.2M |
| 2025-07-04 | 135.79 | 136.55 | 135.53 | 135.79 | 9.4M |
| 2025-07-03 | 137.19 | 138.40 | 137.00 | 137.19 | 0.3M |
| 2025-07-02 | 135.73 | 137.05 | 134.70 | 135.73 | 0.6M |
| 2025-07-01 | 134.37 | 134.85 | 133.05 | 134.37 | 0.4M |
| 2025-06-30 | 133.98 | 135.70 | 132.70 | 133.98 | 0.3M |
| 2025-06-27 | 134.18 | 135.30 | 133.15 | 134.18 | 0.4M |
| 2025-06-26 | 129.39 | 130.75 | 128.53 | 129.39 | 0.2M |
| 2025-06-25 | 132.38 | 134.05 | 130.53 | 132.38 | 0.2M |
| 2025-06-24 | 132.56 | 135.90 | 131.53 | 132.56 | 2.0M |
| 2025-06-23 | 131.33 | 133.10 | 130.50 | 131.33 | 0.1M |
| 2025-06-19 | 133.56 | 134.40 | 133.05 | 133.56 | 0.5M |
| 2025-06-18 | 133.46 | 135.05 | 132.30 | 133.46 | 0.1M |
| 2025-06-17 | 135.96 | 136.75 | 135.05 | 135.96 | 0.0M |
| 2025-06-16 | 136.74 | 137.58 | 135.45 | 136.74 | 0.2M |
| 2025-06-13 | 135.34 | 135.85 | 134.30 | 135.34 | 0.3M |
| 2025-06-12 | 136.09 | 137.48 | 135.80 | 136.09 | 0.1M |
| 2025-06-11 | 139.71 | 141.05 | 138.50 | 139.71 | 0.4M |
| 2025-06-10 | 139.16 | 140.00 | 137.93 | 139.16 | 0.1M |
| 2025-06-09 | 138.76 | 139.95 | 138.10 | 138.76 | 0.2M |
| 2025-06-05 | 138.15 | 139.65 | 137.40 | 138.15 | 0.3M |
| 2025-06-04 | 137.55 | 138.55 | 136.35 | 137.55 | 0.2M |
| 2025-06-03 | 134.60 | 135.60 | 133.88 | 134.60 | 2.2M |
| 2025-06-02 | 134.90 | 135.65 | 133.95 | 134.90 | 0.3M |
| 2025-05-30 | 136.58 | 137.60 | 135.20 | 136.58 | 3.1M |
| 2025-05-28 | 138.45 | 138.45 | 137.45 | 138.45 | 0.1M |
| 2025-05-27 | 138.30 | 139.60 | 138.15 | 138.30 | 0.9M |
| 2025-05-26 | 138.45 | 139.20 | 138.15 | 138.45 | 0.1M |
| 2025-05-23 | 137.10 | 140.40 | 135.95 | 137.10 | 0.3M |
| 2025-05-22 | 139.72 | 140.65 | 138.90 | 139.72 | 0.3M |
| 2025-05-21 | 142.90 | 143.70 | 141.20 | 142.90 | 0.1M |
| 2025-05-20 | 145.25 | 145.75 | 144.20 | 145.25 | 0.4M |
| 2025-05-19 | 144.08 | 145.25 | 143.50 | 144.08 | 0.1M |
| 2025-05-16 | 145.89 | 146.60 | 144.90 | 145.89 | 0.6M |
| 2025-05-15 | 144.80 | 145.25 | 140.65 | 144.80 | 0.9M |
| 2025-05-14 | 142.36 | 143.30 | 141.65 | 142.36 | 5.3M |
| 2025-05-13 | 141.82 | 142.85 | 140.75 | 141.82 | 0.4M |
| 2025-05-12 | 141.86 | 142.65 | 137.05 | 141.86 | 0.6M |
| 2025-05-09 | 133.55 | 135.20 | 133.50 | 133.55 | 0.1M |
| 2025-05-08 | 133.75 | 134.40 | 132.05 | 133.75 | 0.2M |
| 2025-05-07 | 131.48 | 132.35 | 130.95 | 131.48 | 0.4M |
| 2025-05-06 | 132.36 | 134.30 | 131.50 | 132.36 | 0.6M |
| 2025-05-05 | 134.89 | 136.15 | 134.00 | 134.89 | 0.5M |
| 2025-05-02 | 135.25 | 137.45 | 134.38 | 135.25 | 7.8M |
| 2025-04-30 | 132.90 | 134.45 | 129.10 | 132.90 | 0.5M |
| 2025-04-29 | 132.60 | 138.15 | 130.80 | 132.60 | 6.1M |
| 2025-04-28 | 137.49 | 138.00 | 136.85 | 137.49 | 0.1M |
| 2025-04-25 | 138.20 | 138.45 | 136.60 | 138.20 | 0.1M |
| 2025-04-24 | 134.51 | 135.93 | 134.05 | 134.51 | 0.4M |
| 2025-04-23 | 135.00 | 137.95 | 133.05 | 135.00 | 3.7M |
| 2025-04-22 | 131.01 | 132.50 | 129.05 | 131.01 | 1.3M |
| 2025-04-17 | 131.53 | 133.10 | 130.65 | 131.53 | 0.0M |
| 2025-04-16 | 132.72 | 133.45 | 132.00 | 132.72 | 0.0M |
| 2025-04-15 | 134.67 | 135.45 | 133.30 | 134.67 | 0.0M |
| 2025-04-14 | 131.75 | 133.55 | 131.30 | 131.75 | 0.1M |
| 2025-04-11 | 127.90 | 130.50 | 125.15 | 127.90 | 0.2M |
| 2025-04-10 | 131.40 | 135.95 | 130.10 | 131.40 | 0.2M |
| 2025-04-09 | 121.65 | 123.25 | 119.35 | 121.65 | 0.2M |
| 2025-04-08 | 126.05 | 127.10 | 123.90 | 126.05 | 0.6M |
| 2025-04-07 | 123.44 | 128.80 | 115.75 | 123.44 | 0.5M |
| 2025-04-04 | 130.82 | 133.25 | 125.40 | 130.82 | 2.3M |
| 2025-04-03 | 134.54 | 139.60 | 133.55 | 134.54 | 0.9M |
| 2025-04-02 | 140.72 | 140.90 | 138.10 | 140.72 | 0.3M |
| 2025-04-01 | 140.73 | 141.70 | 139.85 | 140.73 | 0.1M |
| 2025-03-31 | 142.13 | 142.65 | 139.90 | 142.13 | 0.2M |
| 2025-03-28 | 145.21 | 146.65 | 144.40 | 145.21 | 0.1M |
| 2025-03-27 | 146.90 | 146.90 | 144.45 | 146.90 | 0.2M |
| 2025-03-26 | 149.88 | 150.25 | 147.80 | 149.88 | 0.1M |
| 2025-03-25 | 149.30 | 150.60 | 147.65 | 149.30 | 5.0M |
| 2025-03-24 | 148.90 | 149.90 | 148.00 | 148.90 | 0.0M |
| 2025-03-21 | 148.80 | 151.80 | 147.70 | 148.80 | 0.5M |
| 2025-03-20 | 153.20 | 153.95 | 151.40 | 153.20 | 1.0M |
| 2025-03-19 | 152.81 | 153.75 | 152.40 | 152.81 | 0.0M |
| 2025-03-18 | 156.76 | 157.30 | 153.10 | 156.76 | 0.7M |
| 2025-03-17 | 156.17 | 157.10 | 155.50 | 156.17 | 0.0M |
| 2025-03-14 | 156.07 | 156.50 | 154.05 | 156.07 | 0.1M |
| 2025-03-13 | 154.65 | 156.00 | 152.85 | 154.65 | 0.1M |
| 2025-03-12 | 155.27 | 156.45 | 154.40 | 155.27 | 0.0M |
| 2025-03-11 | 154.56 | 157.75 | 153.15 | 154.56 | 0.1M |
| 2025-03-10 | 157.15 | 160.10 | 155.30 | 157.15 | 0.7M |
| 2025-03-07 | 158.75 | 159.45 | 155.90 | 158.75 | 0.1M |
| 2025-03-06 | 159.28 | 162.80 | 155.40 | 159.28 | 0.1M |
| 2025-03-05 | 161.30 | 161.65 | 155.00 | 161.30 | 0.1M |
| 2025-03-04 | 152.40 | 157.05 | 152.20 | 152.40 | 0.4M |
| 2025-03-03 | 159.95 | 161.35 | 158.75 | 159.95 | 7.3M |
| 2025-02-28 | 160.21 | 161.20 | 158.65 | 160.21 | 0.1M |
| 2025-02-27 | 161.24 | 162.35 | 159.80 | 161.24 | 0.3M |
| 2025-02-26 | 163.95 | 163.95 | 161.83 | 163.95 | 0.1M |
| 2025-02-25 | 159.65 | 160.80 | 158.75 | 159.65 | 0.2M |
| 2025-02-24 | 159.15 | 162.10 | 158.85 | 159.15 | 2.1M |
| 2025-02-21 | 162.77 | 164.15 | 161.75 | 162.77 | 0.1M |
| 2025-02-20 | 162.60 | 163.95 | 161.75 | 162.60 | 0.1M |
| 2025-02-19 | 160.95 | 165.70 | 160.75 | 160.95 | 0.9M |
| 2025-02-18 | 165.56 | 166.05 | 163.05 | 165.56 | 1.0M |
| 2025-02-17 | 163.80 | 164.80 | 163.45 | 163.80 | 0.6M |
| 2025-02-14 | 165.65 | 166.55 | 164.35 | 165.65 | 0.9M |
| 2025-02-13 | 166.60 | 167.25 | 165.25 | 166.60 | 0.3M |
| 2025-02-12 | 164.08 | 164.85 | 162.80 | 164.08 | 0.1M |
| 2025-02-11 | 162.24 | 163.30 | 161.45 | 162.24 | 0.1M |
| 2025-02-10 | 162.15 | 163.60 | 161.75 | 162.15 | 0.0M |
| 2025-02-07 | 163.22 | 164.50 | 162.10 | 163.22 | 0.2M |
| 2025-02-06 | 163.85 | 164.55 | 162.50 | 163.85 | 0.1M |
| 2025-02-05 | 163.05 | 163.50 | 161.70 | 163.05 | 0.1M |
| 2025-02-04 | 163.95 | 164.05 | 159.85 | 163.95 | 1.8M |
| 2025-02-03 | 160.15 | 162.70 | 159.10 | 160.15 | 8.6M |
| 2025-01-31 | 166.00 | 166.70 | 165.55 | 166.00 | 0.0M |
| 2025-01-30 | 163.70 | 164.85 | 162.75 | 163.70 | 0.0M |
| 2025-01-29 | 161.82 | 163.20 | 159.80 | 161.82 | 0.1M |
| 2025-01-28 | 165.89 | 174.50 | 160.90 | 165.89 | 2.2M |
| 2025-01-27 | 165.47 | 168.50 | 163.70 | 165.47 | 0.1M |
| 2025-01-24 | 172.16 | 173.05 | 171.15 | 172.16 | 0.1M |
| 2025-01-23 | 169.09 | 169.85 | 167.80 | 169.09 | 0.1M |
| 2025-01-22 | 169.20 | 169.95 | 167.80 | 169.20 | 0.1M |
| 2025-01-21 | 167.08 | 167.50 | 166.00 | 167.08 | 0.1M |
| 2025-01-20 | 166.56 | 167.65 | 165.85 | 166.56 | 0.0M |
| 2025-01-17 | 168.15 | 168.15 | 163.00 | 168.15 | 0.7M |
| 2025-01-16 | 162.65 | 163.45 | 161.80 | 162.65 | 0.3M |
| 2025-01-15 | 157.74 | 161.00 | 156.80 | 157.74 | 0.1M |
| 2025-01-14 | 156.40 | 158.55 | 156.20 | 156.40 | 0.1M |
| 2025-01-13 | 154.74 | 156.45 | 153.50 | 154.74 | 0.5M |
| 2025-01-10 | 158.41 | 159.30 | 156.65 | 158.41 | 0.1M |
| 2025-01-09 | 157.80 | 158.43 | 155.25 | 157.80 | 0.0M |
| 2025-01-08 | 155.72 | 157.20 | 154.70 | 155.72 | 0.1M |
| 2025-01-07 | 155.68 | 157.65 | 154.95 | 155.68 | 0.1M |
| 2025-01-03 | 152.53 | 152.90 | 151.70 | 152.53 | 2.0M |
| 2025-01-02 | 151.50 | 152.20 | 150.40 | 151.50 | 0.0M |