154.94
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 155.35 | 156.20 | 154.02 | 154.94 | 0.2M |
| 2025-09-24 | 154.60 | 155.92 | 153.53 | 154.68 | 0.2M |
| 2025-09-23 | 157.23 | 157.29 | 154.37 | 154.62 | 0.4M |
| 2025-09-22 | 156.11 | 158.37 | 155.01 | 157.06 | 0.3M |
| 2025-09-21 | 156.38 | 156.54 | 154.18 | 156.24 | 0.2M |
| 2025-09-18 | 153.40 | 156.03 | 152.65 | 155.61 | 0.6M |
| 2025-09-17 | 154.00 | 155.04 | 152.31 | 152.64 | 0.2M |
| 2025-09-15 | 159.45 | 161.61 | 158.88 | 160.44 | 0.2M |
| 2025-09-12 | 160.41 | 161.08 | 157.15 | 158.16 | 0.2M |
| 2025-09-11 | 157.41 | 161.82 | 157.41 | 160.73 | 0.3M |
| 2025-09-10 | 157.25 | 157.63 | 154.60 | 157.16 | 0.5M |
| 2025-09-09 | 157.44 | 157.44 | 154.68 | 156.46 | 0.2M |
| 2025-09-08 | 155.83 | 158.50 | 154.54 | 158.09 | 0.3M |
| 2025-09-05 | 156.23 | 156.47 | 154.54 | 155.99 | 0.4M |
| 2025-09-04 | 153.21 | 156.94 | 152.80 | 156.09 | 0.3M |
| 2025-09-03 | 157.98 | 157.98 | 151.49 | 152.24 | 0.3M |
| 2025-09-02 | 159.00 | 160.00 | 156.99 | 157.32 | 0.1M |
| 2025-09-01 | 158.20 | 160.12 | 156.56 | 158.84 | 0.0M |
| 2025-08-29 | 160.83 | 161.77 | 157.35 | 158.46 | 0.2M |
| 2025-08-28 | 161.58 | 162.50 | 160.53 | 160.80 | 0.3M |
| 2025-08-27 | 164.00 | 164.00 | 159.92 | 161.56 | 0.2M |
| 2025-08-26 | 160.74 | 162.49 | 160.02 | 161.05 | 0.6M |
| 2025-08-25 | 162.50 | 163.46 | 161.22 | 161.54 | 0.1M |
| 2025-08-22 | 160.74 | 162.89 | 158.88 | 162.54 | 0.2M |
| 2025-08-21 | 156.49 | 160.47 | 156.49 | 160.00 | 0.1M |
| 2025-08-20 | 155.50 | 159.02 | 155.50 | 156.91 | 0.1M |
| 2025-08-19 | 157.51 | 157.51 | 155.52 | 155.79 | 0.1M |
| 2025-08-18 | 159.00 | 159.18 | 157.25 | 157.60 | 0.1M |
| 2025-08-15 | 158.01 | 159.24 | 156.50 | 157.95 | 0.1M |
| 2025-08-14 | 158.28 | 158.35 | 156.15 | 157.28 | 0.2M |
| 2025-08-13 | 156.70 | 159.39 | 156.20 | 159.01 | 0.2M |
| 2025-08-12 | 159.13 | 159.13 | 156.49 | 158.26 | 0.1M |
| 2025-08-11 | 158.24 | 159.69 | 157.80 | 159.03 | 0.1M |
| 2025-08-08 | 159.95 | 160.32 | 157.29 | 157.73 | 0.1M |
| 2025-08-07 | 156.95 | 160.23 | 156.22 | 159.45 | 0.1M |
| 2025-08-06 | 155.67 | 157.38 | 154.22 | 156.19 | 0.2M |
| 2025-08-05 | 157.26 | 157.71 | 154.64 | 155.68 | 0.2M |
| 2025-08-04 | 158.56 | 158.56 | 156.36 | 157.05 | 0.1M |
| 2025-08-01 | 156.75 | 159.42 | 156.75 | 157.77 | 0.1M |
| 2025-07-31 | 157.31 | 158.00 | 154.10 | 156.42 | 0.2M |
| 2025-07-30 | 156.20 | 158.87 | 156.20 | 157.65 | 0.1M |
| 2025-07-29 | 156.66 | 156.84 | 154.26 | 155.94 | 0.2M |
| 2025-07-28 | 158.66 | 158.66 | 155.04 | 156.03 | 0.2M |
| 2025-07-25 | 161.42 | 161.42 | 157.36 | 158.51 | 0.2M |
| 2025-07-24 | 158.80 | 162.27 | 158.75 | 161.49 | 0.2M |
| 2025-07-23 | 166.36 | 167.50 | 158.00 | 158.70 | 0.2M |
| 2025-07-22 | 168.27 | 168.27 | 165.25 | 165.54 | 0.1M |
| 2025-07-21 | 169.62 | 169.80 | 167.91 | 168.28 | 0.1M |
| 2025-07-18 | 170.60 | 171.77 | 169.71 | 170.09 | 0.1M |
| 2025-07-17 | 167.72 | 171.94 | 167.72 | 171.08 | 0.3M |
| 2025-07-16 | 167.55 | 168.23 | 165.71 | 167.08 | 0.2M |
| 2025-07-15 | 166.81 | 168.41 | 164.70 | 167.66 | 0.3M |
| 2025-07-14 | 167.65 | 167.66 | 165.39 | 166.94 | 0.2M |
| 2025-07-11 | 168.98 | 168.98 | 166.95 | 167.44 | 0.1M |
| 2025-07-10 | 168.38 | 168.61 | 163.01 | 168.13 | 0.5M |
| 2025-07-09 | 175.48 | 175.48 | 167.00 | 167.54 | 0.3M |
| 2025-07-08 | 184.24 | 184.24 | 174.37 | 175.81 | 0.5M |
| 2025-07-07 | 183.23 | 185.08 | 180.71 | 183.20 | 0.2M |
| 2025-07-04 | 182.80 | 184.10 | 180.60 | 182.86 | 0.0M |
| 2025-07-03 | 182.59 | 182.85 | 180.02 | 181.20 | 0.1M |
| 2025-07-02 | 180.04 | 182.68 | 178.00 | 182.49 | 0.3M |
| 2025-07-01 | 181.79 | 181.79 | 178.56 | 179.54 | 0.2M |
| 2025-06-30 | 179.98 | 182.10 | 178.51 | 181.82 | 0.2M |
| 2025-06-27 | 176.01 | 179.30 | 176.01 | 178.84 | 0.1M |
| 2025-06-26 | 173.78 | 177.17 | 173.27 | 176.51 | 0.2M |
| 2025-06-25 | 177.99 | 178.32 | 173.22 | 174.00 | 0.2M |
| 2025-06-24 | 182.00 | 182.60 | 178.69 | 178.95 | 0.1M |
| 2025-06-23 | 181.15 | 185.50 | 179.28 | 182.96 | 1.0M |
| 2025-06-20 | 182.20 | 182.93 | 180.36 | 182.06 | 0.9M |
| 2025-06-19 | 182.20 | 184.82 | 182.00 | 183.29 | 0.1M |
| 2025-06-18 | 181.33 | 181.48 | 178.71 | 179.50 | 0.3M |
| 2025-06-17 | 184.90 | 184.90 | 180.09 | 180.69 | 0.2M |
| 2025-06-16 | 183.95 | 186.51 | 183.49 | 183.92 | 0.2M |
| 2025-06-13 | 187.44 | 187.44 | 182.57 | 183.16 | 0.2M |
| 2025-06-12 | 185.18 | 188.00 | 183.28 | 187.39 | 0.2M |
| 2025-06-11 | 184.70 | 185.67 | 182.48 | 185.28 | 0.2M |
| 2025-06-10 | 185.51 | 187.17 | 182.59 | 183.93 | 0.1M |
| 2025-06-09 | 184.95 | 186.77 | 184.37 | 186.12 | 0.1M |
| 2025-06-06 | 186.28 | 186.28 | 182.24 | 185.23 | 0.1M |
| 2025-06-05 | 185.12 | 185.91 | 183.83 | 185.46 | 0.1M |
| 2025-06-04 | 183.56 | 185.91 | 180.01 | 184.79 | 0.2M |
| 2025-06-03 | 187.01 | 188.49 | 185.92 | 187.26 | 0.1M |
| 2025-06-02 | 185.31 | 187.74 | 184.95 | 187.35 | 0.1M |
| 2025-05-30 | 186.50 | 186.98 | 183.51 | 184.22 | 0.3M |
| 2025-05-29 | 186.03 | 187.46 | 184.79 | 186.49 | 0.1M |
| 2025-05-28 | 185.44 | 187.45 | 184.62 | 186.94 | 0.2M |
| 2025-05-27 | 184.50 | 187.12 | 183.39 | 184.57 | 0.3M |
| 2025-05-26 | 181.44 | 184.55 | 181.12 | 183.91 | 0.1M |
| 2025-05-23 | 180.15 | 183.32 | 178.48 | 182.91 | 0.1M |
| 2025-05-22 | 184.94 | 184.94 | 179.12 | 180.20 | 0.1M |
| 2025-05-21 | 181.08 | 184.87 | 180.00 | 184.59 | 0.3M |
| 2025-05-20 | 180.95 | 181.19 | 176.96 | 179.76 | 0.4M |
| 2025-05-19 | 181.10 | 181.59 | 179.53 | 180.12 | 0.2M |
| 2025-05-16 | 178.99 | 181.06 | 178.11 | 180.60 | 0.2M |
| 2025-05-15 | 175.96 | 179.05 | 175.17 | 178.61 | 0.2M |
| 2025-05-14 | 178.82 | 178.82 | 175.16 | 175.93 | 0.2M |
| 2025-05-13 | 179.86 | 180.00 | 176.85 | 178.64 | 0.2M |
| 2025-05-12 | 181.00 | 181.00 | 176.23 | 178.93 | 0.2M |
| 2025-05-09 | 183.00 | 183.59 | 181.02 | 181.60 | 0.1M |
| 2025-05-08 | 185.02 | 185.99 | 181.00 | 181.92 | 0.2M |
| 2025-05-07 | 185.07 | 186.56 | 183.13 | 185.34 | 0.3M |
| 2025-05-06 | 183.25 | 186.22 | 182.27 | 185.49 | 0.2M |
| 2025-05-05 | 183.63 | 183.63 | 181.57 | 183.18 | 0.1M |
| 2025-05-02 | 184.46 | 185.69 | 183.01 | 183.70 | 0.1M |
| 2025-04-30 | 182.02 | 185.18 | 181.48 | 184.71 | 0.3M |
| 2025-04-29 | 188.24 | 188.91 | 180.46 | 181.48 | 0.2M |
| 2025-04-28 | 191.00 | 191.51 | 187.29 | 188.23 | 0.1M |
| 2025-04-25 | 192.82 | 194.48 | 191.23 | 191.69 | 0.1M |
| 2025-04-24 | 192.03 | 195.87 | 191.82 | 193.22 | 0.3M |
| 2025-04-23 | 191.76 | 196.98 | 190.18 | 192.46 | 0.2M |
| 2025-04-22 | 189.11 | 190.86 | 187.69 | 189.94 | 0.2M |
| 2025-04-21 | 190.10 | 191.23 | 187.07 | 190.62 | 0.1M |
| 2025-04-16 | 190.85 | 191.64 | 188.11 | 189.11 | 0.1M |
| 2025-04-15 | 188.10 | 192.55 | 187.85 | 190.92 | 0.1M |
| 2025-04-14 | 190.12 | 192.70 | 188.70 | 189.43 | 0.2M |
| 2025-04-11 | 194.50 | 194.70 | 187.67 | 189.44 | 0.2M |
| 2025-04-10 | 188.19 | 195.00 | 188.19 | 193.06 | 0.3M |
| 2025-04-09 | 184.90 | 194.48 | 184.90 | 193.01 | 0.7M |
| 2025-04-08 | 188.69 | 190.28 | 183.88 | 185.96 | 0.4M |
| 2025-04-07 | 187.95 | 190.22 | 184.02 | 186.26 | 0.2M |
| 2025-04-04 | 195.00 | 197.88 | 190.27 | 190.89 | 0.2M |
| 2025-04-03 | 195.00 | 197.80 | 191.62 | 193.21 | 0.3M |
| 2025-04-02 | 191.24 | 195.31 | 191.24 | 194.88 | 0.3M |
| 2025-04-01 | 188.96 | 191.48 | 187.57 | 190.97 | 0.2M |
| 2025-03-31 | 189.57 | 189.99 | 186.88 | 187.06 | 0.3M |
| 2025-03-28 | 184.54 | 189.03 | 184.54 | 188.71 | 0.3M |
| 2025-03-27 | 182.60 | 186.28 | 182.60 | 185.85 | 0.1M |
| 2025-03-26 | 181.04 | 183.65 | 179.90 | 183.15 | 0.1M |
| 2025-03-25 | 177.78 | 180.67 | 176.85 | 180.14 | 0.2M |
| 2025-03-24 | 179.63 | 179.99 | 176.13 | 176.60 | 0.1M |
| 2025-03-21 | 183.69 | 184.39 | 177.78 | 178.74 | 0.4M |
| 2025-03-20 | 178.88 | 183.46 | 178.88 | 183.11 | 0.3M |
| 2025-03-19 | 178.40 | 179.85 | 177.16 | 178.93 | 0.1M |
| 2025-03-18 | 177.10 | 180.00 | 177.10 | 178.37 | 0.1M |
| 2025-03-14 | 176.99 | 178.31 | 176.30 | 177.78 | 0.2M |
| 2025-03-13 | 178.59 | 179.16 | 175.92 | 176.49 | 0.1M |
| 2025-03-12 | 174.45 | 178.83 | 173.89 | 178.26 | 0.3M |
| 2025-03-11 | 171.96 | 175.25 | 171.91 | 174.42 | 0.2M |
| 2025-03-10 | 174.06 | 177.00 | 171.19 | 173.03 | 0.2M |
| 2025-03-07 | 176.99 | 177.63 | 174.09 | 174.94 | 0.2M |
| 2025-03-06 | 176.40 | 178.24 | 175.81 | 177.01 | 0.1M |
| 2025-03-05 | 181.95 | 181.95 | 177.89 | 178.40 | 0.2M |
| 2025-03-04 | 178.56 | 183.36 | 178.02 | 182.11 | 0.3M |
| 2025-03-03 | 183.00 | 183.87 | 179.26 | 179.46 | 0.1M |
| 2025-02-28 | 181.21 | 183.50 | 179.63 | 183.01 | 0.6M |
| 2025-02-27 | 176.81 | 183.03 | 176.81 | 182.13 | 0.3M |
| 2025-02-26 | 178.81 | 180.99 | 176.42 | 177.14 | 0.4M |
| 2025-02-25 | 181.26 | 182.80 | 178.13 | 179.29 | 0.1M |
| 2025-02-24 | 179.95 | 181.90 | 177.95 | 181.50 | 0.1M |
| 2025-02-21 | 171.45 | 181.18 | 171.45 | 180.78 | 0.2M |
| 2025-02-20 | 171.60 | 172.50 | 169.48 | 172.10 | 0.2M |
| 2025-02-19 | 172.97 | 173.47 | 171.25 | 172.75 | 0.1M |
| 2025-02-18 | 170.63 | 172.88 | 169.81 | 172.33 | 0.1M |
| 2025-02-17 | 170.95 | 173.48 | 170.72 | 173.33 | 0.0M |
| 2025-02-14 | 173.54 | 173.54 | 170.30 | 170.68 | 0.2M |
| 2025-02-13 | 169.86 | 173.54 | 168.42 | 173.02 | 0.4M |
| 2025-02-12 | 162.48 | 171.19 | 162.07 | 170.71 | 0.3M |
| 2025-02-11 | 161.95 | 162.92 | 159.62 | 162.48 | 0.1M |
| 2025-02-10 | 161.08 | 162.57 | 159.51 | 162.19 | 0.2M |
| 2025-02-07 | 160.54 | 161.03 | 158.77 | 159.89 | 0.2M |
| 2025-02-06 | 161.49 | 162.49 | 159.80 | 160.61 | 0.2M |
| 2025-02-05 | 159.90 | 161.77 | 158.98 | 159.73 | 0.2M |
| 2025-02-04 | 161.56 | 162.00 | 157.49 | 159.26 | 0.2M |
| 2025-01-31 | 163.73 | 165.16 | 162.20 | 162.79 | 0.1M |
| 2025-01-30 | 163.07 | 165.75 | 162.15 | 164.10 | 0.1M |
| 2025-01-29 | 161.00 | 164.44 | 160.27 | 163.37 | 0.6M |
| 2025-01-28 | 161.04 | 161.04 | 156.73 | 159.99 | 0.5M |
| 2025-01-27 | 156.14 | 161.69 | 156.14 | 161.04 | 0.2M |
| 2025-01-24 | 153.16 | 156.16 | 152.75 | 154.93 | 0.3M |
| 2025-01-23 | 154.24 | 155.21 | 152.84 | 153.01 | 0.2M |
| 2025-01-22 | 155.33 | 155.43 | 149.17 | 154.17 | 0.3M |
| 2025-01-21 | 159.84 | 159.84 | 155.34 | 155.88 | 0.1M |
| 2025-01-20 | 159.28 | 159.93 | 158.59 | 159.05 | 0.0M |
| 2025-01-17 | 159.55 | 160.25 | 157.30 | 157.63 | 0.1M |
| 2025-01-16 | 156.35 | 159.29 | 155.85 | 158.97 | 0.1M |
| 2025-01-15 | 158.00 | 159.12 | 155.39 | 155.77 | 0.2M |
| 2025-01-14 | 157.03 | 158.39 | 155.90 | 156.98 | 0.2M |
| 2025-01-13 | 155.51 | 157.33 | 155.10 | 156.97 | 0.2M |
| 2025-01-10 | 153.96 | 156.23 | 152.74 | 154.37 | 0.2M |
| 2025-01-09 | 156.69 | 157.91 | 149.63 | 150.50 | 0.2M |
| 2025-01-08 | 155.58 | 155.58 | 153.60 | 154.73 | 0.3M |
| 2025-01-07 | 154.80 | 157.94 | 154.54 | 154.92 | 0.2M |
| 2025-01-06 | 156.75 | 158.51 | 154.23 | 154.81 | 0.2M |
| 2025-01-03 | 161.00 | 161.00 | 156.91 | 157.14 | 0.2M |
| 2025-01-02 | 162.48 | 163.60 | 159.02 | 159.93 | 0.1M |