153.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 144.60 | 146.00 | 144.60 | 144.95 | 4.4K |
| 09:20 | 144.45 | 145.30 | 143.30 | 145.30 | 3.5K |
| 09:25 | 145.00 | 145.00 | 144.50 | 144.50 | 0.3K |
| 09:30 | 143.95 | 143.95 | 143.15 | 143.60 | 0.8K |
| 09:35 | 143.60 | 144.00 | 143.45 | 143.85 | 0.8K |
| 09:40 | 144.05 | 144.50 | 144.05 | 144.50 | 0.1K |
| 09:45 | 145.45 | 145.45 | 145.45 | 145.45 | 0.0K |
| 09:50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.3K |
| 09:55 | 145.20 | 145.55 | 145.15 | 145.15 | 0.3K |
| 10:05 | 145.55 | 145.55 | 145.00 | 145.00 | 0.1K |
| 10:15 | 144.60 | 145.00 | 144.60 | 144.60 | 0.9K |
| 10:20 | 144.55 | 144.60 | 144.35 | 144.60 | 0.1K |
| 10:30 | 144.60 | 144.60 | 144.25 | 144.25 | 0.7K |
| 10:35 | 144.65 | 144.95 | 144.65 | 144.95 | 0.0K |
| 10:50 | 145.10 | 145.10 | 144.80 | 145.10 | 0.1K |
| 10:55 | 145.30 | 147.95 | 145.30 | 147.90 | 0.7K |
| 11:00 | 148.45 | 149.00 | 147.85 | 147.85 | 1.7K |
| 11:05 | 146.85 | 147.15 | 146.85 | 147.15 | 0.1K |
| 11:10 | 147.20 | 147.20 | 147.20 | 147.20 | 1.0K |
| 11:15 | 146.05 | 146.30 | 146.05 | 146.10 | 0.3K |
| 11:25 | 145.45 | 145.45 | 145.15 | 145.35 | 0.2K |
| 11:30 | 145.55 | 146.25 | 145.55 | 146.25 | 0.0K |
| 11:45 | 145.70 | 145.70 | 145.70 | 145.70 | 0.0K |
| 11:50 | 145.55 | 145.55 | 145.55 | 145.55 | 0.2K |
| 12:05 | 145.55 | 145.55 | 145.05 | 145.30 | 2.6K |
| 12:10 | 145.20 | 145.55 | 145.20 | 145.55 | 0.1K |
| 12:20 | 145.35 | 145.35 | 145.35 | 145.35 | 0.1K |
| 12:30 | 145.50 | 145.50 | 145.50 | 145.50 | 0.1K |
| 12:40 | 145.05 | 145.10 | 145.05 | 145.10 | 0.3K |
| 12:45 | 145.50 | 145.95 | 145.50 | 145.95 | 0.1K |
| 12:50 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0K |
| 12:55 | 145.95 | 145.95 | 145.95 | 145.95 | 0.0K |
| 13:05 | 145.45 | 145.45 | 145.45 | 145.45 | 0.0K |
| 13:10 | 145.50 | 145.50 | 145.50 | 145.50 | 0.0K |
| 13:15 | 145.20 | 145.20 | 145.20 | 145.20 | 0.1K |
| 13:30 | 145.00 | 145.00 | 144.60 | 144.60 | 0.4K |
| 13:35 | 144.65 | 144.65 | 144.65 | 144.65 | 0.1K |
| 13:40 | 144.65 | 144.65 | 144.65 | 144.65 | 0.1K |
| 13:45 | 144.40 | 144.40 | 144.40 | 144.40 | 0.6K |
| 13:50 | 144.55 | 144.55 | 144.00 | 144.00 | 0.3K |
| 13:55 | 144.10 | 144.10 | 144.10 | 144.10 | 0.0K |
| 14:00 | 143.95 | 144.05 | 143.40 | 143.90 | 4.0K |
| 14:05 | 143.35 | 143.85 | 143.35 | 143.85 | 0.1K |
| 14:10 | 143.85 | 143.85 | 143.70 | 143.80 | 0.2K |
| 14:15 | 144.10 | 144.15 | 144.10 | 144.15 | 0.1K |
| 14:20 | 143.40 | 143.70 | 143.00 | 143.70 | 0.4K |
| 14:25 | 143.70 | 143.70 | 143.65 | 143.65 | 0.0K |
| 14:30 | 144.00 | 144.00 | 143.50 | 143.95 | 0.2K |
| 14:35 | 143.60 | 143.95 | 143.60 | 143.95 | 0.1K |
| 14:40 | 143.70 | 144.00 | 143.70 | 144.00 | 0.0K |
| 14:45 | 143.95 | 144.95 | 143.95 | 144.95 | 0.6K |
| 14:50 | 144.45 | 144.45 | 144.45 | 144.45 | 0.1K |
| 14:55 | 145.15 | 145.25 | 144.55 | 144.55 | 0.7K |
| 15:00 | 145.30 | 145.30 | 144.90 | 144.90 | 1.3K |
| 15:05 | 145.05 | 145.45 | 145.05 | 145.35 | 0.1K |
| 15:10 | 144.65 | 145.10 | 144.65 | 145.00 | 0.7K |
| 15:15 | 144.85 | 145.35 | 144.85 | 144.90 | 0.8K |
| 15:20 | 144.55 | 145.25 | 144.55 | 144.60 | 0.7K |
| 15:25 | 144.95 | 145.40 | 144.95 | 145.10 | 0.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 155.40 | 155.40 | 150.50 | 153.00 | 0.0M |
| 2025-09-30 | 144.20 | 167.65 | 144.20 | 152.80 | 0.3M |
| 2025-09-29 | 144.20 | 149.15 | 144.20 | 146.80 | 0.0M |
| 2025-09-26 | 145.70 | 149.00 | 143.00 | 145.10 | 0.0M |
| 2025-09-25 | 153.90 | 153.90 | 147.30 | 147.90 | 0.0M |
| 2025-09-24 | 151.00 | 153.55 | 150.10 | 151.40 | 0.0M |
| 2025-09-23 | 152.15 | 152.70 | 150.50 | 151.15 | 0.0M |
| 2025-09-22 | 150.55 | 153.35 | 150.05 | 151.40 | 0.0M |
| 2025-09-19 | 153.05 | 154.70 | 150.35 | 150.55 | 0.0M |
| 2025-09-18 | 155.95 | 155.95 | 152.50 | 153.45 | 0.0M |
| 2025-09-17 | 152.20 | 153.75 | 151.60 | 152.60 | 0.0M |
| 2025-09-16 | 151.05 | 153.50 | 150.65 | 151.50 | 0.0M |
| 2025-09-15 | 150.35 | 153.05 | 147.00 | 151.65 | 0.0M |
| 2025-09-12 | 156.00 | 156.20 | 152.10 | 152.50 | 0.0M |
| 2025-09-11 | 153.85 | 155.75 | 152.30 | 153.20 | 0.0M |
| 2025-09-10 | 153.00 | 156.55 | 152.30 | 152.65 | 0.0M |
| 2025-09-09 | 152.65 | 154.95 | 152.65 | 153.65 | 0.0M |
| 2025-09-08 | 153.15 | 156.90 | 152.20 | 154.15 | 0.0M |
| 2025-09-05 | 157.35 | 159.85 | 155.50 | 156.00 | 0.0M |
| 2025-09-04 | 157.00 | 161.15 | 156.00 | 156.60 | 0.0M |
| 2025-09-03 | 158.20 | 159.55 | 157.20 | 158.65 | 0.0M |
| 2025-09-02 | 158.00 | 160.90 | 157.00 | 159.40 | 0.0M |
| 2025-09-01 | 155.60 | 159.00 | 155.55 | 158.10 | 0.0M |
| 2025-08-29 | 159.75 | 161.65 | 155.05 | 155.80 | 0.1M |
| 2025-08-28 | 161.95 | 162.80 | 158.30 | 159.70 | 0.0M |
| 2025-08-26 | 158.85 | 164.15 | 157.45 | 162.50 | 0.0M |
| 2025-08-25 | 160.55 | 163.30 | 158.40 | 159.00 | 0.1M |
| 2025-08-22 | 165.00 | 165.00 | 160.45 | 161.45 | 0.1M |
| 2025-08-21 | 166.05 | 166.75 | 163.15 | 163.85 | 0.1M |
| 2025-08-20 | 177.00 | 185.00 | 165.20 | 166.55 | 0.3M |
| 2025-08-19 | 176.10 | 177.50 | 171.30 | 173.80 | 0.0M |
| 2025-08-18 | 171.00 | 176.80 | 168.50 | 174.40 | 0.0M |
| 2025-08-14 | 175.50 | 175.50 | 167.85 | 168.95 | 0.1M |
| 2025-08-13 | 176.25 | 178.45 | 169.65 | 170.70 | 0.0M |
| 2025-08-12 | 179.50 | 179.50 | 172.65 | 174.65 | 0.0M |
| 2025-08-11 | 180.10 | 180.10 | 172.00 | 173.30 | 0.1M |
| 2025-08-08 | 176.65 | 187.55 | 175.60 | 177.65 | 0.2M |
| 2025-08-07 | 172.50 | 180.10 | 171.60 | 176.90 | 0.1M |
| 2025-08-06 | 180.00 | 186.15 | 172.10 | 173.70 | 0.2M |
| 2025-08-05 | 179.90 | 182.45 | 175.00 | 179.40 | 0.1M |
| 2025-08-04 | 172.25 | 183.10 | 172.25 | 179.85 | 0.1M |
| 2025-08-01 | 173.75 | 178.85 | 172.80 | 173.70 | 0.1M |
| 2025-07-31 | 183.20 | 190.65 | 174.20 | 176.55 | 0.4M |
| 2025-07-30 | 166.05 | 186.75 | 166.05 | 184.05 | 1.6M |
| 2025-07-29 | 156.65 | 159.15 | 154.00 | 155.65 | 0.0M |
| 2025-07-28 | 157.00 | 161.00 | 154.85 | 155.10 | 0.0M |
| 2025-07-25 | 157.00 | 157.00 | 150.75 | 153.45 | 0.0M |
| 2025-07-24 | 157.75 | 158.00 | 151.35 | 152.90 | 0.0M |
| 2025-07-23 | 158.80 | 160.75 | 156.30 | 156.90 | 0.0M |
| 2025-07-22 | 165.00 | 165.65 | 157.60 | 158.55 | 0.0M |
| 2025-07-21 | 158.60 | 162.90 | 156.35 | 161.90 | 0.1M |
| 2025-07-18 | 158.85 | 163.00 | 156.15 | 161.40 | 0.0M |
| 2025-07-17 | 157.40 | 162.20 | 155.60 | 156.80 | 0.0M |
| 2025-07-16 | 154.45 | 159.00 | 153.00 | 158.00 | 0.0M |
| 2025-07-15 | 153.30 | 155.65 | 153.15 | 154.40 | 0.0M |
| 2025-07-14 | 154.05 | 155.60 | 152.15 | 153.10 | 0.0M |
| 2025-07-11 | 154.90 | 158.10 | 153.35 | 153.75 | 0.0M |
| 2025-07-10 | 156.00 | 157.30 | 151.70 | 153.75 | 0.0M |
| 2025-07-09 | 161.50 | 161.50 | 154.90 | 155.40 | 0.0M |
| 2025-07-08 | 163.90 | 165.00 | 158.55 | 161.00 | 0.1M |
| 2025-07-07 | 154.00 | 164.75 | 154.00 | 163.05 | 0.0M |
| 2025-07-04 | 154.95 | 159.05 | 154.95 | 156.00 | 0.0M |
| 2025-07-03 | 155.95 | 160.85 | 155.95 | 156.50 | 0.0M |
| 2025-07-02 | 155.85 | 156.50 | 153.90 | 155.10 | 0.0M |
| 2025-07-01 | 157.35 | 158.65 | 153.80 | 155.65 | 0.1M |
| 2025-06-30 | 159.95 | 161.80 | 157.60 | 158.10 | 0.1M |
| 2025-06-27 | 147.60 | 159.25 | 147.60 | 157.85 | 0.1M |
| 2025-06-26 | 147.05 | 154.55 | 147.05 | 148.80 | 0.1M |
| 2025-06-25 | 145.00 | 151.65 | 145.00 | 149.45 | 0.0M |
| 2025-06-24 | 154.70 | 154.70 | 148.00 | 148.60 | 0.0M |
| 2025-06-23 | 138.25 | 154.15 | 135.50 | 148.00 | 0.2M |
| 2025-06-20 | 136.10 | 139.35 | 135.00 | 138.25 | 0.0M |
| 2025-06-19 | 142.70 | 142.70 | 133.65 | 134.95 | 0.0M |
| 2025-06-18 | 141.95 | 144.25 | 139.00 | 139.80 | 0.0M |
| 2025-06-17 | 146.25 | 148.40 | 141.10 | 141.95 | 0.1M |
| 2025-06-16 | 149.10 | 154.00 | 146.00 | 147.30 | 0.0M |
| 2025-06-13 | 146.00 | 154.15 | 143.10 | 149.35 | 0.1M |
| 2025-06-12 | 152.40 | 155.75 | 147.50 | 148.60 | 0.0M |
| 2025-06-11 | 136.40 | 159.95 | 136.40 | 152.60 | 0.4M |
| 2025-06-10 | 135.60 | 140.50 | 135.50 | 137.45 | 0.0M |
| 2025-06-09 | 136.85 | 139.15 | 135.00 | 135.85 | 0.1M |
| 2025-06-06 | 138.20 | 139.65 | 135.75 | 136.50 | 0.0M |
| 2025-06-05 | 131.05 | 140.60 | 131.05 | 139.55 | 0.1M |
| 2025-06-04 | 133.30 | 134.65 | 131.05 | 133.25 | 0.0M |
| 2025-06-03 | 132.05 | 137.00 | 132.05 | 133.00 | 0.1M |
| 2025-06-02 | 130.00 | 135.00 | 127.75 | 133.80 | 0.1M |
| 2025-05-30 | 133.65 | 134.50 | 130.10 | 131.10 | 0.0M |
| 2025-05-29 | 132.30 | 136.75 | 132.30 | 133.30 | 0.0M |
| 2025-05-28 | 133.75 | 134.90 | 128.45 | 132.25 | 0.1M |
| 2025-05-27 | 126.15 | 132.30 | 126.15 | 130.35 | 0.1M |
| 2025-05-26 | 127.15 | 130.50 | 125.00 | 125.80 | 0.0M |
| 2025-05-23 | 126.75 | 127.60 | 125.50 | 126.40 | 0.0M |
| 2025-05-22 | 121.00 | 126.70 | 121.00 | 126.15 | 0.0M |
| 2025-05-21 | 122.10 | 122.75 | 120.50 | 121.35 | 0.0M |
| 2025-05-20 | 124.30 | 124.40 | 117.20 | 121.65 | 0.0M |
| 2025-05-19 | 118.30 | 126.40 | 118.30 | 124.05 | 0.0M |
| 2025-05-16 | 120.75 | 122.80 | 119.95 | 120.15 | 0.1M |
| 2025-05-15 | 120.25 | 122.10 | 119.50 | 120.45 | 0.0M |
| 2025-05-14 | 119.40 | 120.15 | 117.35 | 118.85 | 0.0M |
| 2025-05-13 | 118.75 | 122.30 | 114.45 | 118.70 | 0.0M |
| 2025-05-12 | 115.40 | 119.65 | 115.30 | 118.75 | 0.0M |
| 2025-05-09 | 105.05 | 114.95 | 105.05 | 112.05 | 0.0M |
| 2025-05-08 | 117.15 | 117.75 | 110.00 | 111.30 | 0.1M |
| 2025-05-07 | 112.00 | 116.15 | 110.00 | 115.60 | 0.0M |
| 2025-05-06 | 118.10 | 118.15 | 112.50 | 113.50 | 0.0M |
| 2025-05-05 | 118.00 | 118.80 | 116.80 | 117.35 | 0.0M |
| 2025-05-02 | 118.05 | 120.10 | 117.30 | 117.80 | 0.0M |
| 2025-04-30 | 124.80 | 124.80 | 118.00 | 119.00 | 0.0M |
| 2025-04-29 | 124.65 | 124.65 | 121.40 | 122.65 | 0.0M |
| 2025-04-28 | 122.05 | 123.25 | 119.40 | 121.70 | 0.0M |
| 2025-04-25 | 128.80 | 129.15 | 119.25 | 122.05 | 0.0M |
| 2025-04-24 | 124.70 | 133.70 | 124.10 | 126.30 | 0.1M |
| 2025-04-23 | 125.95 | 126.25 | 123.00 | 124.75 | 0.0M |
| 2025-04-22 | 125.40 | 126.50 | 123.65 | 125.10 | 0.0M |
| 2025-04-21 | 124.90 | 125.90 | 123.50 | 124.30 | 0.0M |
| 2025-04-17 | 122.00 | 126.30 | 122.00 | 124.90 | 0.0M |
| 2025-04-16 | 125.45 | 125.55 | 122.50 | 123.15 | 0.0M |
| 2025-04-15 | 120.95 | 126.00 | 120.55 | 124.20 | 0.0M |
| 2025-04-11 | 119.00 | 121.05 | 118.50 | 119.05 | 0.0M |
| 2025-04-09 | 119.65 | 119.65 | 116.00 | 116.45 | 0.0M |
| 2025-04-08 | 120.95 | 120.95 | 118.00 | 120.15 | 0.0M |
| 2025-04-07 | 120.40 | 120.40 | 110.00 | 116.65 | 0.1M |
| 2025-04-04 | 127.00 | 127.15 | 119.00 | 120.00 | 0.1M |
| 2025-04-03 | 121.05 | 128.80 | 121.05 | 126.20 | 0.0M |
| 2025-04-02 | 119.05 | 120.80 | 117.20 | 120.00 | 0.0M |
| 2025-04-01 | 117.10 | 119.85 | 115.00 | 119.25 | 0.0M |
| 2025-03-28 | 121.00 | 122.75 | 116.15 | 117.55 | 0.1M |
| 2025-03-27 | 120.00 | 121.30 | 118.10 | 119.40 | 0.0M |
| 2025-03-26 | 126.40 | 126.40 | 120.55 | 121.10 | 0.0M |
| 2025-03-25 | 120.65 | 128.65 | 120.65 | 124.20 | 0.0M |
| 2025-03-24 | 123.90 | 127.00 | 122.00 | 122.85 | 0.1M |
| 2025-03-21 | 121.15 | 124.75 | 120.80 | 122.80 | 0.1M |
| 2025-03-20 | 119.00 | 123.65 | 119.00 | 120.85 | 0.0M |
| 2025-03-19 | 121.00 | 122.00 | 118.65 | 119.90 | 0.1M |
| 2025-03-18 | 113.50 | 118.95 | 113.50 | 117.60 | 0.1M |
| 2025-03-17 | 115.00 | 116.35 | 112.00 | 112.50 | 0.0M |
| 2025-03-13 | 121.00 | 121.00 | 113.40 | 114.55 | 0.0M |
| 2025-03-12 | 119.30 | 119.95 | 116.05 | 116.45 | 0.0M |
| 2025-03-11 | 119.90 | 120.70 | 117.35 | 118.20 | 0.0M |
| 2025-03-10 | 124.85 | 125.80 | 120.30 | 121.30 | 0.1M |
| 2025-03-07 | 124.75 | 129.15 | 124.50 | 125.10 | 0.0M |
| 2025-03-06 | 127.35 | 129.25 | 125.00 | 126.65 | 0.1M |
| 2025-03-05 | 121.15 | 124.85 | 120.20 | 124.25 | 0.0M |
| 2025-03-04 | 119.40 | 126.40 | 118.10 | 120.70 | 0.0M |
| 2025-03-03 | 127.15 | 127.15 | 117.20 | 121.80 | 0.0M |
| 2025-02-28 | 133.85 | 133.85 | 122.30 | 124.65 | 0.0M |
| 2025-02-27 | 136.35 | 136.35 | 128.10 | 131.75 | 0.0M |
| 2025-02-25 | 134.80 | 138.70 | 134.25 | 135.45 | 0.0M |
| 2025-02-24 | 134.05 | 140.70 | 133.00 | 134.95 | 0.0M |
| 2025-02-21 | 136.05 | 144.80 | 136.00 | 140.75 | 0.0M |
| 2025-02-20 | 134.95 | 136.50 | 132.50 | 134.55 | 0.0M |
| 2025-02-19 | 132.70 | 137.55 | 130.70 | 133.95 | 0.0M |
| 2025-02-18 | 127.95 | 134.45 | 124.15 | 131.60 | 0.1M |
| 2025-02-17 | 124.25 | 132.25 | 122.05 | 126.35 | 0.1M |
| 2025-02-14 | 138.20 | 140.90 | 129.90 | 132.25 | 0.0M |
| 2025-02-13 | 143.15 | 148.75 | 135.50 | 137.30 | 0.0M |
| 2025-02-12 | 142.05 | 142.05 | 135.00 | 138.20 | 0.1M |
| 2025-02-11 | 148.00 | 148.95 | 140.00 | 143.55 | 0.0M |
| 2025-02-10 | 146.40 | 151.45 | 146.40 | 148.45 | 0.1M |
| 2025-02-07 | 148.30 | 153.50 | 148.30 | 149.70 | 0.1M |
| 2025-02-06 | 161.45 | 161.85 | 151.85 | 153.60 | 0.1M |
| 2025-02-05 | 140.25 | 167.85 | 140.25 | 162.60 | 0.4M |
| 2025-02-04 | 142.20 | 148.60 | 138.50 | 139.90 | 0.1M |
| 2025-02-03 | 148.80 | 150.00 | 143.45 | 144.45 | 0.0M |
| 2025-02-01 | 149.45 | 154.95 | 144.00 | 149.80 | 0.0M |
| 2025-01-31 | 154.95 | 155.95 | 148.70 | 149.35 | 0.1M |
| 2025-01-30 | 143.05 | 158.40 | 143.05 | 156.55 | 0.1M |
| 2025-01-29 | 141.90 | 148.20 | 138.70 | 146.65 | 0.1M |
| 2025-01-28 | 150.80 | 155.15 | 140.70 | 148.40 | 0.1M |
| 2025-01-27 | 161.80 | 161.80 | 150.00 | 150.80 | 0.1M |
| 2025-01-24 | 168.55 | 168.55 | 160.90 | 161.95 | 0.1M |
| 2025-01-23 | 166.70 | 168.45 | 162.05 | 164.60 | 0.1M |
| 2025-01-22 | 166.25 | 166.95 | 158.35 | 165.70 | 0.1M |
| 2025-01-21 | 174.00 | 174.00 | 161.85 | 162.90 | 0.1M |
| 2025-01-20 | 162.05 | 176.30 | 160.55 | 173.80 | 0.1M |
| 2025-01-17 | 162.45 | 163.70 | 158.45 | 161.55 | 0.0M |
| 2025-01-16 | 158.10 | 164.50 | 158.10 | 161.15 | 0.0M |
| 2025-01-15 | 160.00 | 166.15 | 158.30 | 159.20 | 0.0M |
| 2025-01-14 | 157.60 | 166.50 | 157.60 | 163.70 | 0.0M |
| 2025-01-13 | 160.00 | 163.15 | 153.05 | 157.50 | 0.1M |
| 2025-01-10 | 166.30 | 168.30 | 159.35 | 160.50 | 0.1M |
| 2025-01-09 | 170.55 | 179.00 | 166.00 | 167.00 | 0.1M |
| 2025-01-08 | 177.40 | 177.40 | 171.45 | 174.90 | 0.1M |
| 2025-01-07 | 165.25 | 178.20 | 165.25 | 177.30 | 0.1M |
| 2025-01-06 | 183.40 | 183.40 | 165.20 | 166.85 | 0.2M |
| 2025-01-03 | 175.15 | 184.95 | 175.15 | 178.45 | 0.1M |
| 2025-01-02 | 175.10 | 178.40 | 170.25 | 174.65 | 0.1M |
| 2025-01-01 | 166.00 | 181.35 | 164.75 | 177.55 | 0.3M |