154.45
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 155.50 | 155.50 | 153.00 | 154.75 | 1.8K |
| 09:25 | 154.75 | 154.75 | 154.75 | 154.75 | 0.2K |
| 09:30 | 154.55 | 154.85 | 154.55 | 154.85 | 1.5K |
| 09:35 | 154.85 | 154.85 | 154.65 | 154.65 | 0.1K |
| 09:45 | 154.55 | 154.55 | 153.75 | 153.75 | 0.8K |
| 09:50 | 153.75 | 154.00 | 153.75 | 154.00 | 0.2K |
| 09:55 | 154.30 | 154.30 | 154.30 | 154.30 | 0.1K |
| 10:15 | 154.75 | 154.75 | 154.75 | 154.75 | 0.0K |
| 10:20 | 154.35 | 154.35 | 154.35 | 154.35 | 0.1K |
| 10:30 | 154.25 | 154.25 | 154.00 | 154.00 | 1.8K |
| 11:00 | 155.35 | 155.35 | 154.55 | 154.55 | 0.7K |
| 11:15 | 154.55 | 154.55 | 154.55 | 154.55 | 0.0K |
| 12:05 | 154.00 | 154.00 | 154.00 | 154.00 | 0.1K |
| 13:10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.0K |
| 13:25 | 154.10 | 154.10 | 152.00 | 152.00 | 1.7K |
| 13:30 | 153.85 | 153.85 | 153.85 | 153.85 | 0.3K |
| 13:45 | 153.85 | 153.85 | 153.85 | 153.85 | 0.0K |
| 14:10 | 154.00 | 154.40 | 154.00 | 154.40 | 0.1K |
| 15:15 | 154.30 | 154.30 | 154.30 | 154.30 | 0.2K |
| 15:20 | 154.45 | 154.45 | 154.00 | 154.40 | 0.1K |
| 15:25 | 155.00 | 155.00 | 154.45 | 154.45 | 0.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 155.80 | 155.80 | 153.55 | 154.45 | 0.0M |
| 2025-10-01 | 155.15 | 157.05 | 153.00 | 155.80 | 0.0M |
| 2025-09-30 | 153.00 | 157.00 | 150.65 | 153.95 | 0.0M |
| 2025-09-29 | 153.00 | 154.80 | 152.15 | 153.20 | 0.0M |
| 2025-09-26 | 156.00 | 156.00 | 151.35 | 154.00 | 0.0M |
| 2025-09-25 | 153.00 | 158.35 | 152.15 | 157.35 | 0.0M |
| 2025-09-24 | 154.45 | 154.50 | 153.25 | 153.25 | 0.0M |
| 2025-09-23 | 155.50 | 155.50 | 152.00 | 154.45 | 0.0M |
| 2025-09-22 | 154.00 | 155.50 | 153.50 | 155.05 | 0.0M |
| 2025-09-19 | 155.50 | 155.50 | 152.90 | 154.20 | 0.0M |
| 2025-09-18 | 153.00 | 155.50 | 151.20 | 155.35 | 0.0M |
| 2025-09-17 | 154.00 | 155.10 | 153.05 | 153.10 | 0.0M |
| 2025-09-16 | 155.50 | 155.50 | 154.95 | 155.05 | 0.0M |
| 2025-09-15 | 154.65 | 155.50 | 154.35 | 155.35 | 0.0M |
| 2025-09-12 | 155.50 | 155.50 | 153.00 | 154.55 | 0.0M |
| 2025-09-11 | 153.30 | 155.50 | 153.30 | 155.05 | 0.0M |
| 2025-09-10 | 154.75 | 154.75 | 152.30 | 153.05 | 0.0M |
| 2025-09-09 | 155.00 | 155.15 | 152.80 | 154.40 | 0.0M |
| 2025-09-08 | 147.40 | 155.50 | 147.40 | 155.50 | 0.0M |
| 2025-09-05 | 153.05 | 155.00 | 151.60 | 154.20 | 0.1M |
| 2025-09-04 | 151.30 | 154.10 | 148.30 | 152.95 | 0.0M |
| 2025-09-03 | 146.40 | 153.00 | 144.00 | 150.45 | 0.0M |
| 2025-09-02 | 146.75 | 149.95 | 143.00 | 144.60 | 0.0M |
| 2025-09-01 | 140.05 | 149.00 | 140.05 | 146.95 | 0.0M |
| 2025-08-29 | 136.00 | 148.60 | 134.25 | 144.10 | 0.1M |
| 2025-08-28 | 135.95 | 135.95 | 133.80 | 134.05 | 0.0M |
| 2025-08-26 | 138.25 | 139.85 | 134.60 | 135.15 | 0.0M |
| 2025-08-25 | 137.85 | 142.05 | 135.95 | 138.55 | 0.0M |
| 2025-08-22 | 140.70 | 140.80 | 136.75 | 137.45 | 0.0M |
| 2025-08-21 | 139.05 | 144.50 | 138.40 | 139.45 | 0.0M |
| 2025-08-20 | 139.20 | 142.25 | 137.90 | 138.35 | 0.0M |
| 2025-08-19 | 137.05 | 139.10 | 134.90 | 137.10 | 0.0M |
| 2025-08-18 | 149.00 | 149.00 | 133.05 | 136.65 | 0.0M |
| 2025-08-14 | 136.00 | 144.15 | 136.00 | 141.25 | 0.0M |
| 2025-08-13 | 137.50 | 138.35 | 134.05 | 136.20 | 0.0M |
| 2025-08-12 | 148.50 | 148.50 | 135.20 | 137.55 | 0.0M |
| 2025-08-11 | 141.70 | 147.95 | 134.30 | 138.45 | 0.1M |
| 2025-08-08 | 132.10 | 134.60 | 130.95 | 133.30 | 0.0M |
| 2025-08-07 | 130.40 | 132.50 | 128.70 | 132.40 | 0.0M |
| 2025-08-06 | 130.50 | 133.20 | 127.65 | 131.95 | 0.0M |
| 2025-08-05 | 133.85 | 133.90 | 130.75 | 131.40 | 0.0M |
| 2025-08-04 | 133.15 | 134.75 | 131.35 | 134.20 | 0.0M |
| 2025-08-01 | 135.05 | 135.05 | 130.35 | 131.00 | 0.0M |
| 2025-07-31 | 133.90 | 137.40 | 133.20 | 134.10 | 0.0M |
| 2025-07-30 | 138.70 | 139.50 | 133.60 | 134.40 | 0.0M |
| 2025-07-29 | 132.90 | 135.00 | 131.25 | 133.95 | 0.0M |
| 2025-07-28 | 133.30 | 136.55 | 130.80 | 133.45 | 0.0M |
| 2025-07-25 | 130.00 | 132.00 | 126.75 | 130.70 | 0.0M |
| 2025-07-24 | 121.50 | 131.00 | 121.50 | 129.95 | 0.0M |
| 2025-07-23 | 129.25 | 130.45 | 127.20 | 128.60 | 0.0M |
| 2025-07-22 | 130.20 | 131.85 | 128.85 | 129.40 | 0.0M |
| 2025-07-21 | 131.50 | 131.50 | 125.90 | 129.70 | 0.0M |
| 2025-07-18 | 128.00 | 130.25 | 125.75 | 128.90 | 0.0M |
| 2025-07-17 | 129.60 | 129.60 | 127.50 | 128.45 | 0.0M |
| 2025-07-16 | 132.30 | 132.30 | 128.20 | 128.95 | 0.0M |
| 2025-07-15 | 127.00 | 134.00 | 124.80 | 130.95 | 0.0M |
| 2025-07-14 | 130.65 | 130.65 | 125.65 | 126.25 | 0.0M |
| 2025-07-11 | 130.20 | 132.25 | 127.15 | 131.40 | 0.0M |
| 2025-07-10 | 128.50 | 133.50 | 126.35 | 128.75 | 0.0M |
| 2025-07-09 | 123.65 | 129.30 | 123.60 | 125.50 | 0.0M |
| 2025-07-08 | 129.10 | 130.75 | 125.50 | 126.40 | 0.0M |
| 2025-07-07 | 125.70 | 129.60 | 125.70 | 128.65 | 0.0M |
| 2025-07-04 | 133.10 | 137.00 | 124.50 | 127.55 | 0.0M |
| 2025-07-03 | 133.15 | 135.20 | 131.45 | 133.05 | 0.0M |
| 2025-07-02 | 135.90 | 140.85 | 132.80 | 135.15 | 0.1M |
| 2025-07-01 | 135.00 | 135.20 | 130.65 | 131.15 | 0.0M |
| 2025-06-30 | 138.80 | 138.80 | 122.10 | 134.50 | 0.0M |
| 2025-06-27 | 135.65 | 138.55 | 133.50 | 135.45 | 0.0M |
| 2025-06-26 | 133.60 | 138.40 | 125.10 | 137.15 | 0.0M |
| 2025-06-25 | 128.60 | 143.00 | 128.60 | 136.35 | 0.1M |
| 2025-06-24 | 144.40 | 144.95 | 129.30 | 133.05 | 0.0M |
| 2025-06-23 | 134.50 | 136.80 | 132.55 | 136.65 | 0.0M |
| 2025-06-20 | 136.75 | 136.80 | 132.15 | 133.60 | 0.0M |
| 2025-06-19 | 132.00 | 134.00 | 128.55 | 133.10 | 0.0M |
| 2025-06-18 | 128.00 | 131.25 | 127.25 | 130.60 | 0.0M |
| 2025-06-17 | 131.90 | 132.65 | 127.60 | 128.70 | 0.0M |
| 2025-06-16 | 126.00 | 132.30 | 124.25 | 131.40 | 0.0M |
| 2025-06-13 | 123.25 | 127.95 | 122.40 | 125.65 | 0.0M |
| 2025-06-12 | 134.40 | 134.40 | 125.15 | 126.95 | 0.0M |
| 2025-06-11 | 129.40 | 134.60 | 126.60 | 133.60 | 0.0M |
| 2025-06-10 | 131.00 | 131.90 | 124.85 | 128.00 | 0.0M |
| 2025-06-09 | 127.15 | 131.60 | 126.65 | 127.95 | 0.0M |
| 2025-06-06 | 125.60 | 129.95 | 119.10 | 127.20 | 0.1M |
| 2025-06-05 | 129.90 | 129.90 | 122.35 | 125.30 | 0.0M |
| 2025-06-04 | 122.95 | 124.70 | 120.05 | 122.15 | 0.0M |
| 2025-06-03 | 115.50 | 122.90 | 115.00 | 121.20 | 0.1M |
| 2025-06-02 | 113.80 | 118.65 | 113.40 | 116.10 | 0.0M |
| 2025-05-30 | 109.99 | 112.24 | 107.79 | 109.71 | 0.0M |
| 2025-05-29 | 110.00 | 110.00 | 105.89 | 109.41 | 0.0M |
| 2025-05-28 | 102.61 | 108.79 | 102.37 | 105.85 | 0.0M |
| 2025-05-27 | 102.05 | 110.60 | 101.99 | 102.65 | 0.1M |
| 2025-05-26 | 113.62 | 113.62 | 101.90 | 102.06 | 0.0M |
| 2025-05-23 | 113.63 | 114.95 | 112.62 | 114.89 | 0.0M |
| 2025-05-22 | 114.90 | 114.95 | 113.93 | 114.89 | 0.0M |
| 2025-05-21 | 114.89 | 115.18 | 111.66 | 114.46 | 0.1M |
| 2025-05-20 | 112.73 | 114.90 | 108.83 | 114.84 | 0.0M |
| 2025-05-19 | 108.10 | 112.70 | 105.37 | 111.89 | 0.0M |
| 2025-05-16 | 103.50 | 107.80 | 103.00 | 106.75 | 0.0M |
| 2025-05-15 | 105.77 | 105.77 | 101.74 | 102.80 | 0.0M |
| 2025-05-14 | 105.29 | 106.40 | 103.00 | 105.60 | 0.0M |
| 2025-05-13 | 102.77 | 107.00 | 101.20 | 103.62 | 0.0M |
| 2025-05-12 | 101.00 | 107.00 | 98.82 | 103.35 | 0.0M |
| 2025-05-09 | 92.71 | 104.45 | 88.74 | 99.94 | 0.0M |
| 2025-05-08 | 96.79 | 97.00 | 93.00 | 94.08 | 0.0M |
| 2025-05-07 | 93.97 | 97.00 | 88.50 | 95.17 | 0.0M |
| 2025-05-06 | 95.11 | 95.11 | 89.00 | 89.96 | 0.0M |
| 2025-05-05 | 98.01 | 109.80 | 92.00 | 93.29 | 0.0M |
| 2025-05-02 | 90.00 | 93.34 | 86.17 | 92.76 | 0.0M |
| 2025-04-30 | 88.00 | 91.00 | 84.85 | 88.90 | 0.0M |
| 2025-04-29 | 84.10 | 89.00 | 84.10 | 88.58 | 0.0M |
| 2025-04-28 | 83.00 | 88.00 | 82.00 | 87.36 | 0.0M |
| 2025-04-25 | 89.00 | 89.00 | 81.17 | 84.86 | 0.0M |
| 2025-04-24 | 81.30 | 88.47 | 81.30 | 84.99 | 0.0M |
| 2025-04-23 | 80.10 | 86.89 | 80.10 | 85.43 | 0.0M |
| 2025-04-22 | 85.06 | 85.10 | 80.00 | 83.74 | 0.0M |
| 2025-04-21 | 81.70 | 85.78 | 81.05 | 84.19 | 0.0M |
| 2025-04-17 | 81.70 | 81.70 | 81.70 | 81.70 | 0.0M |
| 2025-04-16 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0M |
| 2025-04-15 | 82.29 | 82.29 | 79.65 | 80.08 | 0.0M |
| 2025-04-11 | 80.68 | 80.68 | 77.61 | 80.68 | 0.0M |
| 2025-04-09 | 79.40 | 79.40 | 79.10 | 79.10 | 0.0M |
| 2025-04-08 | 78.94 | 80.55 | 78.94 | 80.00 | 0.0M |
| 2025-04-07 | 80.55 | 80.55 | 80.55 | 80.55 | 0.0M |
| 2025-04-04 | 82.18 | 82.19 | 82.18 | 82.19 | 0.0M |
| 2025-04-03 | 78.05 | 80.58 | 78.05 | 80.58 | 0.0M |
| 2025-04-02 | 76.12 | 79.22 | 76.12 | 79.00 | 0.0M |
| 2025-04-01 | 77.67 | 77.67 | 77.67 | 77.67 | 0.0M |
| 2025-03-28 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0M |
| 2025-03-27 | 80.86 | 80.86 | 80.86 | 80.86 | 0.0M |
| 2025-03-25 | 82.51 | 82.51 | 82.51 | 82.51 | 0.0M |
| 2025-03-21 | 84.19 | 84.19 | 84.19 | 84.19 | 0.0M |
| 2025-03-11 | 85.90 | 85.90 | 85.90 | 85.90 | 0.0M |
| 2025-03-10 | 86.00 | 86.00 | 84.29 | 86.00 | 0.0M |
| 2025-03-07 | 82.00 | 87.65 | 82.00 | 86.00 | 0.0M |
| 2025-03-06 | 80.05 | 85.50 | 80.05 | 84.97 | 0.0M |
| 2025-03-05 | 80.29 | 84.30 | 78.00 | 84.08 | 0.0M |
| 2025-03-04 | 80.91 | 80.91 | 74.12 | 80.29 | 0.0M |
| 2025-03-03 | 79.00 | 79.00 | 71.63 | 77.06 | 0.0M |
| 2025-02-28 | 71.05 | 76.85 | 71.01 | 75.40 | 0.0M |
| 2025-02-27 | 73.20 | 73.20 | 73.20 | 73.20 | 0.0M |
| 2025-02-25 | 74.10 | 74.10 | 70.76 | 73.99 | 0.0M |
| 2025-02-24 | 74.90 | 74.90 | 74.47 | 74.47 | 0.0M |
| 2025-02-20 | 72.58 | 72.58 | 72.58 | 72.58 | 0.0M |
| 2025-02-19 | 66.34 | 72.95 | 66.34 | 72.95 | 0.0M |
| 2025-02-18 | 69.83 | 73.14 | 69.83 | 69.83 | 0.0M |
| 2025-02-17 | 70.41 | 73.50 | 68.70 | 73.50 | 0.0M |
| 2025-02-14 | 71.00 | 72.31 | 70.00 | 72.31 | 0.0M |
| 2025-02-13 | 72.67 | 72.67 | 72.67 | 72.67 | 0.0M |
| 2025-02-11 | 72.68 | 72.68 | 72.68 | 72.68 | 0.0M |
| 2025-02-10 | 76.60 | 76.60 | 76.50 | 76.50 | 0.0M |
| 2025-02-07 | 73.35 | 78.00 | 73.35 | 76.62 | 0.0M |
| 2025-02-06 | 74.90 | 78.00 | 74.90 | 77.00 | 0.0M |
| 2025-02-05 | 70.40 | 75.00 | 70.40 | 75.00 | 0.0M |
| 2025-02-04 | 75.65 | 75.65 | 70.32 | 74.00 | 0.0M |
| 2025-02-03 | 72.33 | 73.99 | 71.00 | 73.99 | 0.0M |
| 2025-02-01 | 75.00 | 75.00 | 71.01 | 73.62 | 0.0M |
| 2025-01-31 | 71.70 | 75.28 | 70.00 | 74.04 | 0.0M |
| 2025-01-30 | 72.00 | 72.00 | 70.00 | 71.70 | 0.0M |
| 2025-01-29 | 77.00 | 77.00 | 73.51 | 73.51 | 0.0M |
| 2025-01-28 | 71.08 | 77.88 | 71.08 | 77.37 | 0.0M |
| 2025-01-24 | 79.98 | 79.98 | 74.82 | 74.82 | 0.0M |
| 2025-01-23 | 78.75 | 78.75 | 78.75 | 78.75 | 0.0M |
| 2025-01-22 | 78.99 | 78.99 | 75.00 | 75.00 | 0.0M |
| 2025-01-21 | 77.00 | 79.79 | 76.02 | 76.11 | 0.0M |
| 2025-01-20 | 77.04 | 79.90 | 77.04 | 79.90 | 0.0M |
| 2025-01-17 | 81.82 | 81.82 | 76.93 | 80.34 | 0.0M |
| 2025-01-16 | 82.70 | 82.70 | 76.30 | 80.00 | 0.0M |
| 2025-01-15 | 81.15 | 81.15 | 75.80 | 79.70 | 0.0M |
| 2025-01-14 | 72.80 | 79.69 | 72.80 | 79.35 | 0.0M |
| 2025-01-13 | 72.56 | 80.00 | 72.56 | 75.94 | 0.0M |
| 2025-01-10 | 81.00 | 81.00 | 76.00 | 76.37 | 0.0M |
| 2025-01-09 | 81.00 | 83.00 | 77.35 | 77.35 | 0.0M |
| 2025-01-08 | 75.87 | 80.47 | 75.87 | 80.47 | 0.0M |
| 2025-01-07 | 82.42 | 82.42 | 75.11 | 76.64 | 0.0M |
| 2025-01-06 | 81.50 | 82.28 | 78.50 | 78.51 | 0.0M |
| 2025-01-03 | 78.60 | 82.42 | 78.00 | 82.41 | 0.0M |
| 2025-01-02 | 78.60 | 82.15 | 77.00 | 78.50 | 0.0M |
| 2025-01-01 | 80.42 | 82.41 | 75.02 | 78.60 | 0.0M |