150.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:10 | 149.75 | 149.75 | 149.75 | 149.75 | 0.2K |
| 08:15 | 149.70 | 149.70 | 149.70 | 149.70 | 0.9K |
| 08:21 | 149.70 | 149.70 | 149.70 | 149.70 | 0.3K |
| 08:27 | 149.70 | 149.70 | 149.70 | 149.70 | 0.1K |
| 08:34 | 149.60 | 149.60 | 149.60 | 149.60 | 0.1K |
| 08:52 | 149.80 | 149.80 | 149.80 | 149.80 | 0.9K |
| 08:57 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 09:34 | 150.60 | 150.60 | 150.60 | 150.60 | 0.4K |
| 09:44 | 150.60 | 150.60 | 150.60 | 150.60 | 0.5K |
| 10:29 | 150.60 | 150.60 | 150.60 | 150.60 | 0.1K |
| 10:56 | 150.40 | 150.40 | 150.40 | 150.40 | 0.4K |
| 11:15 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0K |
| 11:20 | 150.60 | 150.60 | 150.60 | 150.60 | 0.0K |
| 11:27 | 150.60 | 150.60 | 150.60 | 150.60 | 0.2K |
| 11:53 | 150.75 | 150.80 | 150.75 | 150.80 | 0.7K |
| 11:57 | 150.90 | 150.90 | 150.90 | 150.90 | 0.2K |
| 12:06 | 150.70 | 150.70 | 150.70 | 150.70 | 0.2K |
| 12:13 | 150.75 | 150.75 | 150.75 | 150.75 | 0.3K |
| 12:31 | 150.70 | 150.70 | 150.70 | 150.70 | 0.3K |
| 12:46 | 150.70 | 150.70 | 150.70 | 150.70 | 0.1K |
| 13:32 | 150.90 | 150.90 | 150.90 | 150.90 | 0.0K |
| 13:41 | 150.85 | 150.85 | 150.85 | 150.85 | 0.0K |
| 13:43 | 150.80 | 150.80 | 150.80 | 150.80 | 0.0K |
| 13:59 | 150.80 | 150.80 | 150.80 | 150.80 | 0.3K |
| 14:20 | 150.80 | 150.80 | 150.80 | 150.80 | 0.1K |
| 14:28 | 150.80 | 150.80 | 150.80 | 150.80 | 0.6K |
| 14:34 | 150.95 | 150.95 | 150.95 | 150.95 | 0.4K |
| 14:37 | 151.00 | 151.00 | 151.00 | 151.00 | 0.3K |
| 14:39 | 150.95 | 150.95 | 150.95 | 150.95 | 0.0K |
| 14:42 | 150.95 | 150.95 | 150.95 | 150.95 | 0.1K |
| 14:50 | 151.10 | 151.10 | 151.10 | 151.10 | 0.3K |
| 14:52 | 150.95 | 150.95 | 150.95 | 150.95 | 0.6K |
| 14:57 | 150.90 | 150.90 | 150.90 | 150.90 | 0.2K |
| 14:59 | 150.85 | 150.85 | 150.85 | 150.85 | 0.0K |
| 15:02 | 150.90 | 150.90 | 150.90 | 150.90 | 0.0K |
| 15:03 | 150.90 | 150.90 | 150.80 | 150.80 | 0.1K |
| 15:07 | 150.75 | 150.75 | 150.75 | 150.75 | 0.2K |
| 15:08 | 150.80 | 150.80 | 150.80 | 150.80 | 0.0K |
| 15:14 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 15:15 | 151.00 | 151.00 | 151.00 | 151.00 | 0.6K |
| 15:25 | 150.60 | 150.60 | 150.60 | 150.60 | 16.7K |
| 16:35 | 149.75 | 149.75 | 149.75 | 149.75 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 149.15 | 151.00 | 148.70 | 150.70 | 0.0M |
| 2025-09-25 | 149.80 | 150.30 | 148.90 | 149.80 | 1.7M |
| 2025-09-24 | 150.45 | 150.90 | 149.50 | 150.45 | 0.0M |
| 2025-09-23 | 149.75 | 151.10 | 149.60 | 149.75 | 0.0M |
| 2025-09-22 | 150.25 | 150.30 | 149.30 | 150.25 | 0.1M |
| 2025-09-19 | 154.80 | 154.80 | 150.00 | 151.25 | 0.3M |
| 2025-09-18 | 154.80 | 156.80 | 154.30 | 155.00 | 0.0M |
| 2025-09-17 | 156.25 | 156.60 | 155.00 | 156.25 | 0.1M |
| 2025-09-16 | 156.05 | 156.40 | 154.90 | 156.05 | 0.1M |
| 2025-09-15 | 154.90 | 156.20 | 154.20 | 154.90 | 0.0M |
| 2025-09-12 | 153.20 | 153.70 | 152.80 | 153.20 | 0.0M |
| 2025-09-11 | 155.50 | 155.00 | 152.90 | 153.95 | 0.0M |
| 2025-09-10 | 155.35 | 155.80 | 154.70 | 155.35 | 1.2M |
| 2025-09-09 | 154.10 | 155.10 | 153.80 | 154.10 | 0.2M |
| 2025-09-08 | 153.80 | 153.60 | 152.40 | 152.40 | 0.0M |
| 2025-09-05 | 151.60 | 150.70 | 149.70 | 150.10 | 0.0M |
| 2025-09-04 | 149.35 | 151.30 | 149.60 | 150.80 | 0.0M |
| 2025-09-03 | 151.40 | 150.10 | 148.60 | 149.75 | 0.0M |
| 2025-09-02 | 153.35 | 152.90 | 150.00 | 150.15 | 0.1M |
| 2025-09-01 | 154.25 | 154.30 | 152.90 | 154.25 | 0.0M |
| 2025-08-29 | 155.70 | 155.10 | 152.80 | 153.90 | 0.0M |
| 2025-08-28 | 154.85 | 155.50 | 154.40 | 154.85 | 0.0M |
| 2025-08-27 | 155.40 | 155.60 | 154.40 | 155.40 | 0.0M |
| 2025-08-26 | 157.00 | 156.30 | 154.80 | 155.35 | 0.1M |
| 2025-08-25 | 156.52 | 156.60 | 155.40 | 156.52 | 0.0M |
| 2025-08-22 | 156.40 | 156.40 | 155.30 | 156.40 | 0.1M |
| 2025-08-21 | 155.90 | 156.20 | 154.80 | 155.90 | 0.0M |
| 2025-08-20 | 156.00 | 156.00 | 155.00 | 156.00 | 0.0M |
| 2025-08-19 | 157.40 | 157.20 | 155.50 | 155.65 | 0.1M |
| 2025-08-18 | 155.90 | 157.30 | 155.90 | 155.90 | 0.1M |
| 2025-08-15 | 155.70 | 155.80 | 155.20 | 155.70 | 0.0M |
| 2025-08-14 | 153.60 | 155.50 | 153.30 | 155.20 | 0.1M |
| 2025-08-13 | 152.05 | 152.80 | 152.00 | 152.05 | 0.0M |
| 2025-08-12 | 150.75 | 152.20 | 150.90 | 150.75 | 0.0M |
| 2025-08-11 | 150.75 | 150.90 | 150.20 | 150.75 | 0.0M |
| 2025-08-08 | 150.35 | 150.80 | 149.76 | 150.35 | 0.1M |
| 2025-08-07 | 150.65 | 151.40 | 150.20 | 150.65 | 0.1M |
| 2025-08-06 | 149.50 | 150.50 | 149.00 | 149.50 | 0.0M |
| 2025-08-05 | 148.60 | 149.10 | 148.00 | 148.60 | 0.0M |
| 2025-08-04 | 146.55 | 148.30 | 146.60 | 148.10 | 0.1M |
| 2025-08-01 | 149.95 | 146.60 | 145.20 | 145.30 | 0.1M |
| 2025-07-31 | 148.00 | 148.20 | 147.30 | 148.00 | 0.0M |
| 2025-07-30 | 148.65 | 148.90 | 146.90 | 148.65 | 0.0M |
| 2025-07-29 | 148.65 | 149.60 | 148.35 | 148.65 | 0.0M |
| 2025-07-28 | 148.75 | 149.60 | 148.30 | 148.75 | 0.0M |
| 2025-07-25 | 148.40 | 148.30 | 147.00 | 148.40 | 0.1M |
| 2025-07-24 | 148.80 | 149.10 | 147.90 | 148.80 | 0.2M |
| 2025-07-23 | 147.20 | 147.80 | 146.80 | 147.20 | 0.0M |
| 2025-07-22 | 146.80 | 147.20 | 146.05 | 146.80 | 0.0M |
| 2025-07-21 | 147.75 | 148.00 | 146.55 | 147.75 | 0.0M |
| 2025-07-18 | 148.30 | 148.00 | 147.10 | 148.30 | 0.0M |
| 2025-07-17 | 147.30 | 147.80 | 146.35 | 147.30 | 0.0M |
| 2025-07-16 | 145.35 | 146.70 | 144.70 | 145.35 | 0.5M |
| 2025-07-15 | 146.40 | 147.45 | 145.55 | 146.40 | 0.1M |
| 2025-07-14 | 145.85 | 146.20 | 144.80 | 145.85 | 0.1M |
| 2025-07-11 | 144.45 | 148.00 | 144.00 | 146.20 | 0.4M |
| 2025-07-10 | 138.80 | 140.45 | 138.20 | 140.25 | 0.0M |
| 2025-07-09 | 141.00 | 140.70 | 138.50 | 139.35 | 0.2M |
| 2025-07-08 | 141.30 | 141.50 | 139.40 | 139.70 | 0.8M |
| 2025-07-07 | 142.10 | 143.10 | 141.70 | 142.10 | 0.1M |
| 2025-07-04 | 144.00 | 142.30 | 141.60 | 141.90 | 0.1M |
| 2025-07-03 | 143.50 | 142.50 | 141.70 | 142.20 | 0.1M |
| 2025-07-02 | 143.30 | 143.10 | 141.50 | 141.70 | 0.1M |
| 2025-07-01 | 143.25 | 143.80 | 142.70 | 143.25 | 0.1M |
| 2025-06-30 | 141.60 | 142.80 | 140.60 | 141.60 | 0.1M |
| 2025-06-27 | 140.20 | 141.05 | 140.10 | 140.20 | 0.1M |
| 2025-06-26 | 139.60 | 139.90 | 138.90 | 139.60 | 0.0M |
| 2025-06-25 | 138.85 | 140.70 | 138.85 | 139.10 | 0.3M |
| 2025-06-24 | 137.50 | 140.20 | 137.50 | 138.85 | 0.3M |
| 2025-06-23 | 136.30 | 137.20 | 135.80 | 136.30 | 0.0M |
| 2025-06-20 | 134.75 | 137.50 | 134.75 | 136.30 | 0.1M |
| 2025-06-19 | 134.70 | 135.50 | 133.90 | 134.70 | 0.0M |
| 2025-06-18 | 134.90 | 136.30 | 135.00 | 134.95 | 0.0M |
| 2025-06-17 | 134.70 | 134.55 | 133.30 | 134.70 | 0.0M |
| 2025-06-16 | 133.65 | 135.10 | 133.65 | 135.15 | 0.1M |
| 2025-06-13 | 134.50 | 133.20 | 132.20 | 133.20 | 0.0M |
| 2025-06-12 | 134.85 | 135.20 | 133.50 | 133.40 | 0.1M |
| 2025-06-11 | 135.35 | 136.20 | 135.30 | 135.35 | 0.0M |
| 2025-06-10 | 134.75 | 135.45 | 133.70 | 134.75 | 0.1M |
| 2025-06-09 | 134.80 | 134.80 | 134.80 | 134.80 | 0.0M |
| 2025-06-06 | 134.80 | 134.70 | 134.10 | 134.80 | 0.0M |
| 2025-06-05 | 134.80 | 135.03 | 134.30 | 134.80 | 0.1M |
| 2025-06-04 | 134.95 | 134.90 | 134.00 | 134.95 | 0.0M |
| 2025-06-03 | 135.85 | 136.00 | 134.20 | 134.35 | 0.4M |
| 2025-06-02 | 133.90 | 134.90 | 134.00 | 133.90 | 0.0M |
| 2025-05-30 | 133.50 | 134.60 | 133.40 | 133.40 | 0.0M |
| 2025-05-29 | 134.10 | 134.10 | 134.10 | 134.10 | 0.0M |
| 2025-05-28 | 134.10 | 134.35 | 132.95 | 134.10 | 0.0M |
| 2025-05-27 | 134.20 | 134.30 | 133.55 | 134.20 | 0.0M |
| 2025-05-26 | 133.87 | 134.10 | 133.50 | 133.87 | 0.0M |
| 2025-05-23 | 133.30 | 133.60 | 130.50 | 131.80 | 0.0M |
| 2025-05-22 | 132.75 | 133.20 | 132.30 | 132.75 | 0.0M |
| 2025-05-21 | 132.20 | 133.50 | 131.50 | 132.20 | 0.0M |
| 2025-05-20 | 132.65 | 133.00 | 131.50 | 132.65 | 0.1M |
| 2025-05-19 | 133.25 | 133.00 | 130.95 | 131.85 | 0.3M |
| 2025-05-16 | 132.55 | 133.30 | 132.70 | 132.55 | 0.1M |
| 2025-05-15 | 130.80 | 132.10 | 130.40 | 132.15 | 0.0M |
| 2025-05-14 | 131.00 | 131.50 | 130.10 | 131.00 | 0.1M |
| 2025-05-13 | 128.60 | 130.20 | 127.90 | 129.90 | 0.1M |
| 2025-05-12 | 128.20 | 128.50 | 127.60 | 128.20 | 0.1M |
| 2025-05-09 | 127.05 | 127.10 | 125.90 | 127.10 | 0.1M |
| 2025-05-08 | 126.45 | 127.50 | 124.90 | 125.40 | 0.1M |
| 2025-05-07 | 123.75 | 126.20 | 122.80 | 125.00 | 0.1M |
| 2025-05-06 | 128.70 | 128.70 | 127.55 | 128.70 | 0.0M |
| 2025-05-05 | 128.54 | 128.90 | 127.90 | 128.54 | 0.0M |
| 2025-05-02 | 126.70 | 128.40 | 125.30 | 127.65 | 0.1M |
| 2025-05-01 | 124.65 | 124.65 | 124.65 | 124.65 | 0.0M |
| 2025-04-30 | 123.30 | 125.20 | 123.90 | 124.65 | 0.1M |
| 2025-04-29 | 123.70 | 123.00 | 121.80 | 121.95 | 0.0M |
| 2025-04-28 | 122.65 | 123.50 | 122.30 | 122.65 | 0.4M |
| 2025-04-25 | 122.20 | 123.10 | 122.00 | 122.20 | 0.1M |
| 2025-04-24 | 124.00 | 122.70 | 120.90 | 120.85 | 0.1M |
| 2025-04-23 | 123.00 | 123.00 | 121.50 | 122.85 | 0.3M |
| 2025-04-22 | 118.85 | 121.40 | 118.70 | 120.60 | 4.8M |
| 2025-04-17 | 121.10 | 121.10 | 121.10 | 121.10 | 0.0M |
| 2025-04-16 | 120.70 | 120.70 | 118.60 | 121.10 | 0.4M |
| 2025-04-15 | 121.10 | 121.70 | 120.90 | 121.10 | 0.1M |
| 2025-04-14 | 119.80 | 120.30 | 119.20 | 119.80 | 0.1M |
| 2025-04-11 | 118.55 | 118.80 | 115.75 | 117.20 | 0.1M |
| 2025-04-10 | 122.60 | 122.80 | 117.90 | 118.60 | 0.1M |
| 2025-04-09 | 118.10 | 120.50 | 116.70 | 117.90 | 0.0M |
| 2025-04-08 | 130.00 | 122.70 | 116.30 | 122.55 | 0.1M |
| 2025-04-07 | 114.35 | 119.80 | 114.10 | 119.40 | 0.3M |
| 2025-04-04 | 135.00 | 129.40 | 122.40 | 123.40 | 0.1M |
| 2025-04-03 | 131.00 | 131.80 | 129.10 | 129.55 | 0.1M |
| 2025-04-02 | 132.80 | 133.10 | 132.20 | 132.80 | 0.9M |
| 2025-04-01 | 133.90 | 134.40 | 132.50 | 132.55 | 0.1M |
| 2025-03-31 | 135.20 | 134.40 | 133.00 | 133.65 | 0.1M |
| 2025-03-28 | 134.70 | 135.90 | 134.60 | 134.70 | 0.1M |
| 2025-03-27 | 134.95 | 135.20 | 134.40 | 134.95 | 0.0M |
| 2025-03-26 | 131.50 | 136.20 | 134.50 | 134.80 | 0.0M |
| 2025-03-25 | 132.75 | 135.10 | 134.40 | 134.20 | 0.1M |
| 2025-03-24 | 132.40 | 133.50 | 132.10 | 132.40 | 0.0M |
| 2025-03-21 | 132.30 | 132.70 | 131.70 | 132.30 | 0.1M |
| 2025-03-20 | 132.45 | 133.20 | 130.60 | 131.10 | 0.1M |
| 2025-03-19 | 130.90 | 132.80 | 131.30 | 132.20 | 0.1M |
| 2025-03-18 | 131.10 | 131.70 | 130.50 | 131.10 | 0.1M |
| 2025-03-17 | 130.45 | 131.10 | 129.90 | 130.45 | 0.0M |
| 2025-03-14 | 128.65 | 130.00 | 128.40 | 130.00 | 0.0M |
| 2025-03-13 | 125.95 | 128.70 | 127.50 | 128.55 | 0.1M |
| 2025-03-12 | 124.90 | 126.50 | 124.90 | 126.20 | 0.6M |
| 2025-03-11 | 124.95 | 125.70 | 124.40 | 124.95 | 0.1M |
| 2025-03-10 | 124.90 | 125.30 | 124.10 | 124.90 | 0.1M |
| 2025-03-07 | 122.95 | 125.10 | 122.60 | 124.35 | 0.0M |
| 2025-03-06 | 121.80 | 123.70 | 122.40 | 123.10 | 0.1M |
| 2025-03-05 | 121.95 | 122.80 | 121.80 | 121.95 | 0.0M |
| 2025-03-04 | 123.55 | 124.40 | 121.50 | 122.20 | 0.0M |
| 2025-03-03 | 122.80 | 125.30 | 122.60 | 124.10 | 0.7M |
| 2025-02-28 | 122.85 | 123.60 | 121.90 | 122.85 | 0.1M |
| 2025-02-27 | 124.40 | 124.70 | 123.90 | 124.40 | 0.0M |
| 2025-02-26 | 122.90 | 124.90 | 123.30 | 124.20 | 0.1M |
| 2025-02-25 | 122.40 | 123.20 | 122.20 | 122.40 | 0.1M |
| 2025-02-24 | 122.70 | 123.30 | 121.90 | 122.70 | 0.0M |
| 2025-02-21 | 121.35 | 123.60 | 121.30 | 122.55 | 0.1M |
| 2025-02-20 | 122.25 | 122.34 | 121.10 | 122.25 | 0.1M |
| 2025-02-19 | 123.65 | 124.30 | 122.30 | 123.65 | 0.1M |
| 2025-02-18 | 124.65 | 124.50 | 123.80 | 124.65 | 0.1M |
| 2025-02-17 | 122.60 | 125.20 | 122.40 | 125.15 | 1.5M |
| 2025-02-14 | 123.90 | 124.20 | 122.70 | 123.90 | 0.0M |
| 2025-02-13 | 123.70 | 125.80 | 122.30 | 124.75 | 0.3M |
| 2025-02-12 | 125.45 | 127.40 | 124.30 | 125.25 | 0.4M |
| 2025-02-11 | 137.00 | 136.70 | 135.80 | 137.00 | 0.2M |
| 2025-02-10 | 133.35 | 136.20 | 132.50 | 135.30 | 0.1M |
| 2025-02-07 | 131.90 | 133.50 | 131.90 | 133.35 | 0.0M |
| 2025-02-06 | 131.50 | 132.60 | 131.50 | 131.50 | 0.1M |
| 2025-02-05 | 132.55 | 132.70 | 131.80 | 132.55 | 0.0M |
| 2025-02-04 | 132.70 | 133.20 | 132.40 | 132.70 | 0.1M |
| 2025-02-03 | 131.10 | 132.70 | 130.70 | 132.45 | 0.0M |
| 2025-01-31 | 133.85 | 134.00 | 132.65 | 133.85 | 0.4M |
| 2025-01-30 | 133.65 | 134.00 | 133.40 | 133.65 | 0.1M |
| 2025-01-29 | 132.90 | 133.80 | 132.10 | 132.90 | 0.0M |
| 2025-01-28 | 131.30 | 132.60 | 131.20 | 132.65 | 0.0M |
| 2025-01-27 | 130.35 | 131.40 | 129.00 | 130.20 | 0.0M |
| 2025-01-24 | 127.50 | 130.20 | 127.10 | 128.95 | 0.1M |
| 2025-01-23 | 127.20 | 128.70 | 126.90 | 127.20 | 0.1M |
| 2025-01-22 | 124.65 | 127.20 | 124.50 | 126.15 | 0.0M |
| 2025-01-21 | 124.15 | 125.10 | 123.90 | 124.15 | 0.1M |
| 2025-01-20 | 125.65 | 125.80 | 123.90 | 124.25 | 0.1M |
| 2025-01-17 | 126.30 | 125.70 | 124.30 | 124.95 | 0.1M |
| 2025-01-16 | 126.30 | 126.50 | 124.20 | 124.90 | 0.0M |
| 2025-01-15 | 124.40 | 126.00 | 124.80 | 125.70 | 0.0M |
| 2025-01-14 | 122.40 | 124.30 | 122.30 | 123.75 | 0.0M |
| 2025-01-13 | 122.55 | 122.60 | 121.40 | 122.60 | 0.0M |
| 2025-01-10 | 123.50 | 123.70 | 122.70 | 123.50 | 0.0M |
| 2025-01-09 | 124.35 | 125.00 | 123.80 | 124.35 | 0.0M |
| 2025-01-08 | 123.65 | 124.20 | 122.50 | 123.65 | 0.1M |
| 2025-01-07 | 120.35 | 120.60 | 119.60 | 120.35 | 0.1M |
| 2025-01-06 | 121.65 | 121.90 | 120.20 | 120.35 | 0.0M |
| 2025-01-03 | 121.45 | 122.00 | 121.30 | 121.45 | 0.0M |
| 2025-01-02 | 122.15 | 122.80 | 121.30 | 122.25 | 0.0M |