152,630.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 152,600.00 | 152,710.00 | 152,350.00 | 152,630.00 | 0.0M |
| 2025-09-25 | 153,645.00 | 153,885.00 | 152,400.00 | 152,572.00 | 0.0M |
| 2025-09-24 | 153,800.00 | 155,020.00 | 153,700.00 | 153,882.00 | 0.0M |
| 2025-09-23 | 152,795.00 | 154,500.00 | 152,400.00 | 153,964.00 | 0.0M |
| 2025-09-22 | 152,600.00 | 152,640.00 | 151,520.00 | 152,426.00 | 0.0M |
| 2025-09-19 | 152,850.00 | 153,750.00 | 152,850.00 | 153,277.00 | 0.0M |
| 2025-09-18 | 153,000.00 | 153,250.00 | 152,500.00 | 152,991.00 | 0.0M |
| 2025-09-17 | 151,530.00 | 153,500.00 | 151,280.00 | 153,323.00 | 0.0M |
| 2025-09-16 | 151,255.00 | 152,300.00 | 151,215.00 | 151,719.00 | 0.0M |
| 2025-09-15 | 150,600.00 | 151,800.00 | 150,250.00 | 151,263.00 | 0.0M |
| 2025-09-12 | 150,800.00 | 150,900.00 | 149,750.00 | 149,946.00 | 0.0M |
| 2025-09-11 | 150,655.00 | 151,700.00 | 149,725.00 | 151,051.00 | 0.0M |
| 2025-09-10 | 149,850.00 | 150,875.00 | 149,050.00 | 150,274.00 | 0.0M |
| 2025-09-09 | 149,750.00 | 150,230.00 | 149,500.00 | 149,518.00 | 0.0M |
| 2025-09-08 | 150,805.00 | 150,805.00 | 149,250.00 | 149,729.00 | 0.0M |
| 2025-09-05 | 149,500.00 | 151,385.00 | 149,500.00 | 150,808.00 | 0.0M |
| 2025-09-04 | 148,015.00 | 149,360.00 | 147,600.00 | 149,111.00 | 0.0M |
| 2025-09-03 | 148,400.00 | 148,650.00 | 147,600.00 | 147,925.00 | 0.0M |
| 2025-09-02 | 148,380.00 | 149,065.00 | 147,675.00 | 148,556.00 | 0.0M |
| 2025-09-01 | 150,165.00 | 150,165.00 | 149,150.00 | 149,667.00 | 0.0M |
| 2025-08-29 | 149,300.00 | 150,500.00 | 149,050.00 | 150,003.00 | 0.0M |
| 2025-08-28 | 147,300.00 | 150,530.00 | 147,300.00 | 149,716.00 | 0.0M |
| 2025-08-27 | 145,895.00 | 147,525.00 | 145,705.00 | 147,706.00 | 0.0M |
| 2025-08-26 | 146,250.00 | 146,580.00 | 145,370.00 | 146,288.00 | 0.0M |
| 2025-08-25 | 146,600.00 | 147,350.00 | 146,395.00 | 146,538.00 | 0.0M |
| 2025-08-22 | 142,755.00 | 146,750.00 | 142,755.00 | 146,656.00 | 0.0M |
| 2025-08-21 | 142,650.00 | 143,300.00 | 141,750.00 | 142,893.00 | 0.0M |
| 2025-08-20 | 142,750.00 | 143,415.00 | 142,350.00 | 143,110.00 | 0.0M |
| 2025-08-19 | 145,600.00 | 145,720.00 | 142,145.00 | 142,730.00 | 0.0M |
| 2025-08-18 | 145,265.00 | 146,625.00 | 145,090.00 | 146,069.00 | 0.0M |
| 2025-08-15 | 145,250.00 | 146,355.00 | 144,225.00 | 145,225.00 | 0.0M |
| 2025-08-14 | 145,350.00 | 146,095.00 | 144,450.00 | 145,115.00 | 0.0M |
| 2025-08-13 | 144,100.00 | 144,130.00 | 142,695.00 | 142,702.00 | 0.0M |
| 2025-08-12 | 142,390.00 | 144,585.00 | 142,300.00 | 144,092.00 | 0.0M |
| 2025-08-11 | 142,300.00 | 142,420.00 | 141,620.00 | 141,774.00 | 0.0M |
| 2025-08-08 | 143,200.00 | 143,200.00 | 141,900.00 | 142,110.00 | 0.0M |
| 2025-08-07 | 140,000.00 | 143,345.00 | 140,000.00 | 142,979.00 | 0.0M |
| 2025-08-06 | 140,000.00 | 141,575.00 | 140,000.00 | 140,855.00 | 0.0M |
| 2025-08-05 | 139,225.00 | 140,680.00 | 139,000.00 | 139,583.00 | 0.0M |
| 2025-08-04 | 140,000.00 | 140,110.00 | 139,000.00 | 139,463.00 | 0.0M |
| 2025-08-01 | 139,000.00 | 141,500.00 | 138,700.00 | 138,981.00 | 0.0M |
| 2025-07-31 | 140,000.00 | 140,000.00 | 138,750.00 | 139,572.00 | 0.0M |
| 2025-07-30 | 139,000.00 | 141,750.00 | 138,780.00 | 140,673.00 | 0.0M |
| 2025-07-29 | 139,495.00 | 140,000.00 | 139,000.00 | 139,486.00 | 0.0M |
| 2025-07-28 | 140,480.00 | 140,600.00 | 138,525.00 | 139,055.00 | 0.0M |
| 2025-07-25 | 141,250.00 | 141,550.00 | 140,400.00 | 140,492.00 | 0.0M |
| 2025-07-24 | 142,500.00 | 142,500.00 | 140,750.00 | 140,764.00 | 0.0M |
| 2025-07-23 | 141,000.00 | 143,000.00 | 140,875.00 | 142,582.00 | 0.0M |
| 2025-07-22 | 141,875.00 | 142,525.00 | 141,300.00 | 141,378.00 | 0.0M |
| 2025-07-21 | 140,880.00 | 142,250.00 | 140,880.00 | 141,552.00 | 0.0M |
| 2025-07-18 | 142,750.00 | 142,750.00 | 140,695.00 | 140,668.00 | 0.0M |
| 2025-07-17 | 142,750.00 | 143,250.00 | 142,000.00 | 143,145.00 | 0.0M |
| 2025-07-16 | 142,750.00 | 143,500.00 | 142,000.00 | 143,164.00 | 0.0M |
| 2025-07-15 | 142,850.00 | 143,750.00 | 142,250.00 | 142,981.00 | 0.0M |
| 2025-07-14 | 143,300.00 | 143,800.00 | 142,700.00 | 142,999.00 | 0.0M |
| 2025-07-11 | 145,000.00 | 145,000.00 | 143,550.00 | 144,101.00 | 0.0M |
| 2025-07-10 | 144,170.00 | 145,125.00 | 143,285.00 | 144,642.00 | 0.0M |
| 2025-07-09 | 147,660.00 | 147,660.00 | 143,790.00 | 145,497.00 | 0.0M |
| 2025-07-08 | 148,250.00 | 148,250.00 | 147,200.00 | 147,505.00 | 0.0M |
| 2025-07-07 | 149,850.00 | 149,850.00 | 147,750.00 | 147,846.00 | 0.0M |
| 2025-07-04 | 149,000.00 | 150,250.00 | 149,000.00 | 149,839.00 | 0.0M |
| 2025-07-03 | 147,760.00 | 149,880.00 | 147,420.00 | 149,671.00 | 0.0M |
| 2025-07-02 | 148,365.00 | 148,365.00 | 146,970.00 | 147,562.00 | 0.0M |
| 2025-07-01 | 147,200.00 | 148,300.00 | 147,200.00 | 148,276.00 | 0.0M |
| 2025-06-30 | 145,250.00 | 147,750.00 | 144,500.00 | 147,653.00 | 0.0M |
| 2025-06-27 | 145,460.00 | 145,855.00 | 144,805.00 | 145,467.00 | 0.0M |
| 2025-06-26 | 144,900.00 | 146,000.00 | 144,900.00 | 145,805.00 | 0.0M |
| 2025-06-25 | 145,440.00 | 145,570.00 | 144,250.00 | 144,453.00 | 0.0M |
| 2025-06-24 | 146,000.00 | 146,875.00 | 145,100.00 | 146,020.00 | 0.0M |
| 2025-06-23 | 146,150.00 | 146,150.00 | 145,000.00 | 145,496.00 | 0.0M |
| 2025-06-20 | 147,600.00 | 147,600.00 | 145,945.00 | 146,016.00 | 0.0M |
| 2025-06-18 | 144,750.00 | 145,135.00 | 144,270.00 | 144,567.00 | 0.0M |
| 2025-06-17 | 145,195.00 | 145,700.00 | 144,200.00 | 144,840.00 | 0.0M |
| 2025-06-16 | 144,000.00 | 146,150.00 | 143,925.00 | 145,516.00 | 0.0M |
| 2025-06-13 | 144,000.00 | 144,000.00 | 142,760.00 | 143,224.00 | 0.0M |
| 2025-06-12 | 143,080.00 | 144,220.00 | 142,000.00 | 143,936.00 | 0.0M |
| 2025-06-11 | 142,720.00 | 143,850.00 | 141,595.00 | 143,297.00 | 0.0M |
| 2025-06-10 | 142,420.00 | 143,680.00 | 142,365.00 | 142,699.00 | 0.0M |
| 2025-06-09 | 142,915.00 | 142,915.00 | 140,500.00 | 142,016.00 | 0.0M |
| 2025-06-06 | 143,020.00 | 143,250.00 | 142,135.00 | 142,627.00 | 0.0M |
| 2025-06-05 | 143,900.00 | 143,900.00 | 142,600.00 | 142,671.00 | 0.0M |
| 2025-06-04 | 144,635.00 | 145,300.00 | 143,300.00 | 143,476.00 | 0.0M |
| 2025-06-03 | 143,000.00 | 144,250.00 | 142,760.00 | 144,123.00 | 0.0M |
| 2025-06-02 | 144,000.00 | 145,000.00 | 143,155.00 | 143,265.00 | 0.0M |
| 2025-05-30 | 145,605.00 | 145,750.00 | 143,315.00 | 144,017.00 | 0.0M |
| 2025-05-29 | 146,250.00 | 146,250.00 | 144,680.00 | 145,364.00 | 0.0M |
| 2025-05-28 | 146,250.00 | 146,685.00 | 145,480.00 | 145,720.00 | 0.0M |
| 2025-05-27 | 145,500.00 | 147,250.00 | 145,500.00 | 146,434.00 | 0.0M |
| 2025-05-26 | 144,600.00 | 145,500.00 | 144,450.00 | 145,027.00 | 0.0M |
| 2025-05-23 | 142,140.00 | 144,750.00 | 141,835.00 | 144,639.00 | 0.0M |
| 2025-05-22 | 145,750.00 | 145,750.00 | 141,350.00 | 144,099.00 | 0.0M |
| 2025-05-21 | 147,250.00 | 147,250.00 | 144,650.00 | 144,650.00 | 0.0M |
| 2025-05-20 | 147,000.00 | 147,500.00 | 146,480.00 | 147,303.00 | 0.0M |
| 2025-05-19 | 145,850.00 | 147,500.00 | 145,850.00 | 146,862.00 | 0.0M |
| 2025-05-16 | 146,500.00 | 146,615.00 | 145,250.00 | 146,441.00 | 0.0M |
| 2025-05-15 | 145,500.00 | 146,750.00 | 145,500.00 | 146,826.00 | 0.0M |
| 2025-05-14 | 146,475.00 | 146,560.00 | 145,750.00 | 145,820.00 | 0.0M |
| 2025-05-13 | 144,500.00 | 146,995.00 | 144,100.00 | 146,561.00 | 0.0M |
| 2025-05-12 | 144,750.00 | 145,920.00 | 144,000.00 | 144,106.00 | 0.0M |
| 2025-05-09 | 143,925.00 | 144,465.00 | 143,625.00 | 143,923.00 | 0.0M |
| 2025-05-08 | 140,850.00 | 145,000.00 | 140,850.00 | 143,700.00 | 0.0M |
| 2025-05-07 | 141,570.00 | 141,810.00 | 140,275.00 | 140,621.00 | 0.0M |
| 2025-05-06 | 140,760.00 | 141,600.00 | 140,760.00 | 140,821.00 | 0.0M |
| 2025-05-05 | 142,580.00 | 142,900.00 | 140,750.00 | 140,851.00 | 0.0M |
| 2025-05-02 | 142,250.00 | 142,950.00 | 142,000.00 | 142,446.00 | 0.0M |
| 2025-04-30 | 142,620.00 | 142,835.00 | 141,850.00 | 142,542.00 | 0.0M |
| 2025-04-29 | 142,550.00 | 143,710.00 | 142,550.00 | 142,820.00 | 0.0M |
| 2025-04-28 | 142,120.00 | 143,195.00 | 142,120.00 | 142,666.00 | 0.0M |
| 2025-04-25 | 141,875.00 | 142,495.00 | 141,875.00 | 142,490.00 | 0.0M |
| 2025-04-24 | 140,235.00 | 142,400.00 | 140,235.00 | 142,344.00 | 0.0M |
| 2025-04-23 | 138,200.00 | 140,600.00 | 138,200.00 | 139,990.00 | 0.0M |
| 2025-04-22 | 137,200.00 | 138,200.00 | 136,605.00 | 138,189.00 | 0.0M |
| 2025-04-17 | 136,060.00 | 137,620.00 | 135,950.00 | 137,153.00 | 0.0M |
| 2025-04-16 | 133,870.00 | 134,400.00 | 132,800.00 | 133,069.00 | 0.0M |
| 2025-04-15 | 134,400.00 | 134,910.00 | 133,920.00 | 134,078.00 | 0.0M |
| 2025-04-14 | 133,500.00 | 135,100.00 | 133,500.00 | 134,553.00 | 0.0M |
| 2025-04-11 | 132,000.00 | 133,500.00 | 131,400.00 | 132,863.00 | 0.0M |
| 2025-04-10 | 132,050.00 | 133,150.00 | 130,295.00 | 131,627.00 | 0.0M |
| 2025-04-09 | 128,260.00 | 133,500.00 | 128,260.00 | 133,051.00 | 0.0M |
| 2025-04-08 | 131,850.00 | 132,700.00 | 128,940.00 | 129,232.00 | 0.0M |
| 2025-04-07 | 131,000.00 | 133,220.00 | 129,650.00 | 130,922.00 | 0.0M |
| 2025-04-04 | 136,500.00 | 136,500.00 | 132,250.00 | 132,575.00 | 0.0M |
| 2025-04-03 | 135,870.00 | 137,850.00 | 135,550.00 | 136,857.00 | 0.0M |
| 2025-04-02 | 136,990.00 | 138,105.00 | 136,505.00 | 137,190.00 | 0.0M |
| 2025-04-01 | 135,970.00 | 137,450.00 | 135,970.00 | 136,971.00 | 0.0M |
| 2025-03-31 | 137,020.00 | 137,020.00 | 136,360.00 | 136,165.00 | 0.0M |
| 2025-03-28 | 138,435.00 | 138,445.00 | 137,340.00 | 137,947.00 | 0.0M |
| 2025-03-27 | 138,790.00 | 139,585.00 | 138,790.00 | 139,253.00 | 0.0M |
| 2025-03-26 | 138,837.00 | 138,837.00 | 138,837.00 | 138,837.00 | 0.0M |
| 2025-03-25 | 137,750.00 | 139,530.00 | 137,750.00 | 138,393.00 | 0.0M |
| 2025-03-24 | 138,755.00 | 138,755.00 | 137,340.00 | 137,651.00 | 0.0M |
| 2025-03-21 | 138,150.00 | 138,920.00 | 138,090.00 | 138,755.00 | 0.0M |
| 2025-03-20 | 138,650.00 | 139,000.00 | 138,200.00 | 138,493.00 | 0.0M |
| 2025-03-19 | 138,430.00 | 139,535.00 | 138,430.00 | 139,166.00 | 0.0M |
| 2025-03-18 | 136,885.00 | 137,985.00 | 136,885.00 | 137,981.00 | 0.0M |
| 2025-03-17 | 135,370.00 | 137,685.00 | 135,370.00 | 137,420.00 | 0.0M |
| 2025-03-14 | 132,230.00 | 135,395.00 | 132,230.00 | 135,457.00 | 0.0M |
| 2025-03-13 | 129,750.00 | 132,030.00 | 129,750.00 | 132,058.00 | 0.0M |
| 2025-03-12 | 129,845.00 | 130,425.00 | 129,600.00 | 130,125.00 | 0.0M |
| 2025-03-11 | 131,020.00 | 131,020.00 | 129,225.00 | 129,797.00 | 0.0M |
| 2025-03-10 | 131,100.00 | 131,180.00 | 130,410.00 | 130,913.00 | 0.0M |
| 2025-03-07 | 129,800.00 | 132,250.00 | 129,045.00 | 131,677.00 | 0.0M |
| 2025-03-06 | 129,955.00 | 130,615.00 | 129,785.00 | 129,893.00 | 0.0M |
| 2025-03-05 | 129,689.00 | 129,689.00 | 129,689.00 | 129,689.00 | 0.0M |
| 2025-02-28 | 131,120.00 | 131,600.00 | 129,500.00 | 129,587.00 | 0.0M |
| 2025-02-27 | 131,210.00 | 132,250.00 | 131,210.00 | 131,467.00 | 0.0M |
| 2025-02-26 | 133,560.00 | 134,100.00 | 131,825.00 | 131,605.00 | 0.0M |
| 2025-02-25 | 132,750.00 | 133,750.00 | 132,750.00 | 132,959.00 | 0.0M |
| 2025-02-24 | 134,655.00 | 134,880.00 | 132,500.00 | 132,358.00 | 0.0M |
| 2025-02-21 | 134,335.00 | 134,630.00 | 133,730.00 | 134,227.00 | 0.0M |
| 2025-02-20 | 134,750.00 | 135,130.00 | 134,500.00 | 134,785.00 | 0.0M |
| 2025-02-19 | 134,900.00 | 135,350.00 | 134,520.00 | 134,550.00 | 0.0M |
| 2025-02-18 | 136,300.00 | 136,750.00 | 135,970.00 | 135,787.00 | 0.0M |
| 2025-02-17 | 135,735.00 | 137,000.00 | 135,735.00 | 136,096.00 | 0.0M |
| 2025-02-14 | 132,350.00 | 135,760.00 | 132,350.00 | 135,794.00 | 0.0M |
| 2025-02-13 | 131,250.00 | 132,350.00 | 131,250.00 | 132,303.00 | 0.0M |
| 2025-02-12 | 131,605.00 | 131,910.00 | 129,125.00 | 129,187.00 | 0.0M |
| 2025-02-11 | 130,695.00 | 131,995.00 | 130,695.00 | 131,659.00 | 0.0M |
| 2025-02-10 | 130,070.00 | 131,500.00 | 130,050.00 | 130,872.00 | 0.0M |
| 2025-02-07 | 131,100.00 | 131,100.00 | 129,670.00 | 129,915.00 | 0.0M |
| 2025-02-06 | 131,125.00 | 131,710.00 | 130,825.00 | 131,647.00 | 0.0M |
| 2025-02-05 | 130,655.00 | 131,050.00 | 130,655.00 | 130,992.00 | 0.0M |
| 2025-02-04 | 131,000.00 | 131,025.00 | 130,425.00 | 130,600.00 | 0.0M |
| 2025-02-03 | 131,375.00 | 131,900.00 | 131,075.00 | 131,386.00 | 0.0M |
| 2025-01-31 | 132,600.00 | 133,005.00 | 131,775.00 | 131,838.00 | 0.0M |
| 2025-01-30 | 129,300.00 | 132,580.00 | 129,300.00 | 132,666.00 | 0.0M |
| 2025-01-29 | 130,200.00 | 130,400.00 | 129,200.00 | 128,962.00 | 0.0M |
| 2025-01-28 | 130,415.00 | 130,450.00 | 129,705.00 | 129,648.00 | 0.0M |
| 2025-01-27 | 127,835.00 | 130,410.00 | 127,460.00 | 130,652.00 | 0.0M |
| 2025-01-24 | 128,177.00 | 128,177.00 | 128,177.00 | 128,177.00 | 0.0M |
| 2025-01-23 | 128,500.00 | 129,495.00 | 128,305.00 | 128,158.00 | 0.0M |
| 2025-01-22 | 129,550.00 | 129,550.00 | 129,550.00 | 128,750.00 | 0.0M |
| 2025-01-21 | 128,180.00 | 129,210.00 | 128,080.00 | 129,197.00 | 0.0M |
| 2025-01-20 | 127,750.00 | 128,900.00 | 127,480.00 | 128,791.00 | 0.0M |
| 2025-01-17 | 127,410.00 | 128,520.00 | 126,850.00 | 128,119.00 | 0.0M |
| 2025-01-16 | 127,400.00 | 127,400.00 | 126,905.00 | 127,034.00 | 0.0M |
| 2025-01-15 | 125,805.00 | 128,595.00 | 125,805.00 | 128,720.00 | 0.0M |
| 2025-01-14 | 124,610.00 | 124,610.00 | 124,005.00 | 125,193.00 | 0.0M |
| 2025-01-13 | 125,905.00 | 125,905.00 | 124,575.00 | 124,849.00 | 0.0M |
| 2025-01-10 | 124,832.00 | 124,832.00 | 124,832.00 | 124,832.00 | 0.0M |
| 2025-01-09 | 125,804.00 | 125,804.00 | 125,804.00 | 125,804.00 | 0.0M |
| 2025-01-08 | 125,613.00 | 125,613.00 | 125,613.00 | 125,613.00 | 0.0M |
| 2025-01-07 | 127,580.00 | 127,580.00 | 127,580.00 | 127,429.00 | 0.0M |
| 2025-01-06 | 126,122.00 | 126,122.00 | 126,122.00 | 126,122.00 | 0.0M |
| 2025-01-03 | 125,480.00 | 125,480.00 | 125,480.00 | 124,647.00 | 0.0M |
| 2025-01-02 | 126,516.00 | 126,516.00 | 126,516.00 | 126,516.00 | 0.0M |