NVIDIA

NVDA
🏛️ 영국 →
176.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:58 176.97 177.02 176.97 177.02 12.0K
07:59 177.02 177.02 177.00 177.02 0.0K
08:00 177.10 177.10 177.10 177.10 0.1K
08:06 177.20 177.23 177.18 177.18 0.1K
08:09 177.21 177.21 177.21 177.21 0.0K
08:25 176.95 176.95 176.95 176.95 0.2K
08:26 176.94 176.94 176.94 176.94 0.0K
08:27 176.94 176.94 176.94 176.94 0.0K
08:28 177.04 177.04 177.04 177.04 0.0K
08:29 177.11 177.11 177.11 177.11 0.0K
08:30 177.15 177.15 177.11 177.15 0.0K
08:31 177.13 177.13 177.13 177.13 0.0K
08:32 177.12 177.12 177.12 177.12 0.0K
08:48 177.01 177.01 177.01 177.01 0.0K
08:51 176.97 176.97 176.97 176.97 0.1K
08:54 177.04 177.04 176.99 176.99 0.0K
09:05 176.90 176.90 176.71 176.71 0.2K
09:06 176.75 176.75 176.75 176.75 0.0K
09:07 176.77 176.77 176.77 176.77 0.0K
09:08 176.73 176.75 176.73 176.75 0.0K
09:09 176.79 176.79 176.79 176.79 0.0K
09:10 176.79 176.81 176.79 176.81 0.0K
09:11 176.76 176.76 176.76 176.76 0.0K
09:12 176.76 176.76 176.76 176.76 0.0K
09:13 176.67 176.75 176.67 176.72 0.1K
09:15 176.76 176.79 176.76 176.79 0.0K
09:16 176.85 176.85 176.76 176.76 0.0K
09:17 176.83 176.83 176.72 176.77 0.0K
09:18 176.77 176.77 176.77 176.77 0.0K
09:19 176.77 176.86 176.77 176.86 0.0K
09:20 176.73 176.73 176.60 176.60 0.0K
09:21 176.82 176.82 176.77 176.77 0.0K
09:22 176.67 176.67 176.67 176.67 0.0K
09:23 176.66 176.78 176.66 176.71 0.0K
09:24 176.75 176.75 176.65 176.65 0.0K
09:25 176.74 176.74 176.69 176.71 0.0K
09:26 176.71 176.71 176.64 176.64 0.0K
09:27 176.53 176.53 176.44 176.50 0.0K
09:28 176.47 176.56 176.47 176.48 0.0K
09:29 176.52 176.57 176.47 176.57 0.0K
09:30 176.54 176.54 176.48 176.51 0.0K
09:31 176.48 176.48 176.37 176.39 0.2K
09:32 176.40 176.50 176.40 176.50 0.0K
09:33 176.50 176.50 176.50 176.50 0.0K
09:34 176.46 176.46 176.41 176.41 0.0K
09:35 176.34 176.49 176.34 176.49 0.0K
09:36 176.49 176.49 176.40 176.40 0.0K
09:37 176.41 176.41 176.35 176.39 0.0K
09:38 176.39 176.44 176.39 176.44 0.0K
09:39 176.26 176.41 176.26 176.37 0.0K
09:40 176.46 176.46 176.36 176.37 0.1K
09:41 176.37 176.37 176.34 176.37 0.0K
09:42 176.30 176.34 176.22 176.34 0.0K
09:43 176.30 176.30 176.21 176.21 0.0K
09:44 176.21 176.30 176.21 176.30 0.0K
09:45 176.28 176.33 176.28 176.28 0.0K
09:46 176.17 176.17 176.17 176.17 0.0K
09:47 176.22 176.23 176.22 176.23 0.1K
09:48 176.11 176.11 176.11 176.11 0.0K
09:49 176.20 176.20 176.05 176.05 0.1K
09:50 176.08 176.08 176.05 176.05 0.0K
09:51 176.13 176.13 176.08 176.13 0.0K
09:52 176.00 176.11 176.00 176.06 0.1K
09:53 176.18 176.18 176.18 176.18 0.0K
09:54 176.16 176.21 176.12 176.21 0.0K
09:55 176.21 176.21 176.19 176.19 0.0K
09:56 176.27 176.27 176.18 176.18 0.0K
09:57 176.07 176.10 176.02 176.10 0.0K
09:59 176.14 176.14 176.06 176.09 0.0K
10:00 176.10 176.10 176.00 176.01 0.0K
10:01 176.01 176.06 176.00 176.00 0.1K
10:02 175.96 175.96 175.81 175.83 0.3K
10:03 175.91 175.91 175.91 175.91 0.0K
10:04 175.91 176.03 175.91 176.00 0.0K
10:06 176.08 176.20 176.07 176.17 0.0K
10:07 176.22 176.23 176.22 176.23 0.0K
10:08 176.31 176.31 176.31 176.31 0.0K
10:09 176.20 176.24 176.20 176.24 0.0K
10:10 176.19 176.19 176.11 176.11 0.0K
10:11 176.16 176.20 176.16 176.16 0.0K
10:12 176.19 176.32 176.19 176.32 0.0K
10:13 176.34 176.34 176.25 176.27 0.0K
10:14 176.37 176.46 176.33 176.46 0.0K
10:16 176.30 176.30 176.22 176.22 0.0K
10:17 176.22 176.27 176.21 176.21 0.0K
10:18 176.12 176.23 176.12 176.21 0.0K
10:19 176.21 176.21 176.17 176.17 0.0K
10:20 176.21 176.30 176.21 176.30 0.0K
10:21 176.37 176.37 176.32 176.32 2.5K
10:22 176.34 176.34 176.34 176.34 0.0K
10:23 176.29 176.29 176.10 176.10 0.0K
10:24 176.15 176.23 176.07 176.23 0.0K
10:25 176.19 176.21 176.19 176.21 0.0K
10:26 176.32 176.32 176.27 176.29 0.0K
10:27 176.15 176.22 176.15 176.21 0.0K
10:28 176.15 176.21 176.15 176.15 0.0K
10:30 176.28 176.34 176.28 176.34 0.0K
10:31 176.35 176.35 176.21 176.21 0.0K
10:32 176.34 176.36 176.34 176.36 0.0K
10:33 176.32 176.37 176.32 176.34 0.0K
10:34 176.36 176.40 176.25 176.29 7.5K
10:35 176.34 176.36 176.29 176.34 1.0K
10:36 176.34 176.39 176.30 176.39 0.0K
10:37 176.32 176.38 176.32 176.33 0.0K
10:38 176.36 176.36 176.36 176.36 0.0K
10:39 176.34 176.40 176.34 176.40 0.0K
10:40 176.30 176.36 176.28 176.30 0.0K
10:41 176.26 176.26 176.14 176.18 0.0K
10:42 176.18 176.18 176.14 176.18 0.0K
10:43 176.23 176.23 176.16 176.22 0.0K
10:44 176.23 176.23 176.23 176.23 0.0K
10:45 176.23 176.28 176.19 176.23 0.0K
10:46 176.28 176.31 176.28 176.31 0.0K
10:47 176.31 176.31 176.31 176.31 0.0K
10:48 176.29 176.29 176.24 176.27 0.0K
10:49 176.29 176.29 176.28 176.28 0.0K
10:50 176.30 176.34 176.29 176.34 0.0K
10:51 176.28 176.30 176.26 176.27 0.0K
10:52 176.34 176.34 176.29 176.29 0.0K
10:53 176.29 176.36 176.24 176.36 0.0K
10:54 176.36 176.36 176.35 176.36 0.0K
10:55 176.36 176.36 176.31 176.31 0.0K
10:56 176.33 176.37 176.33 176.37 0.0K
10:57 176.37 176.37 176.34 176.34 0.0K
10:58 176.39 176.39 176.39 176.39 0.0K
10:59 176.37 176.40 176.36 176.40 0.0K
11:00 176.31 176.36 176.31 176.36 0.0K
11:01 176.40 176.44 176.40 176.44 0.0K
11:02 176.37 176.44 176.37 176.39 0.0K
11:03 176.39 176.39 176.22 176.22 0.0K
11:04 176.22 176.29 176.22 176.22 0.0K
11:05 176.25 176.30 176.25 176.30 0.0K
11:06 176.14 176.17 176.14 176.17 0.0K
11:07 176.13 176.17 176.13 176.13 0.0K
11:08 176.17 176.21 176.12 176.20 0.0K
11:09 176.19 176.19 176.19 176.19 0.0K
11:10 176.16 176.22 176.16 176.22 0.0K
11:11 176.29 176.29 176.26 176.26 0.0K
11:12 176.26 176.26 176.18 176.18 0.0K
11:13 176.29 176.29 176.18 176.18 0.0K
11:14 176.17 176.21 176.17 176.21 0.0K
11:15 176.16 176.26 176.16 176.26 0.0K
11:16 176.27 176.27 176.22 176.22 0.0K
11:17 176.20 176.24 176.19 176.19 0.0K
11:18 176.18 176.24 176.18 176.22 0.0K
11:19 176.22 176.22 176.17 176.17 0.0K
11:20 176.27 176.27 176.18 176.22 0.0K
11:21 176.18 176.23 176.14 176.14 0.0K
11:22 176.16 176.16 176.16 176.16 0.0K
11:23 176.26 176.28 176.23 176.27 0.0K
11:24 176.27 176.27 176.10 176.11 0.0K
11:25 176.13 176.16 176.11 176.16 0.0K
11:26 176.20 176.20 176.16 176.16 0.0K
11:27 176.20 176.22 176.10 176.10 0.0K
11:28 176.00 176.00 175.87 175.90 0.0K
11:29 175.91 175.91 175.80 175.81 0.0K
11:30 175.83 175.97 175.82 175.97 0.0K
11:31 175.94 176.06 175.94 175.99 0.0K
11:32 176.00 176.00 175.86 175.86 0.0K
11:33 175.87 175.89 175.77 175.85 0.0K
11:34 175.83 175.94 175.83 175.94 0.0K
11:35 175.92 175.96 175.85 175.85 0.0K
11:36 175.80 175.81 175.75 175.81 0.0K
11:37 175.74 175.74 175.74 175.74 0.0K
11:38 175.68 175.76 175.68 175.75 0.0K
11:39 175.70 175.73 175.68 175.73 0.0K
11:40 175.70 175.75 175.70 175.75 0.0K
11:41 175.68 175.72 175.67 175.67 0.0K
11:42 175.75 175.75 175.70 175.70 0.0K
11:43 175.79 175.80 175.73 175.80 0.0K
11:44 175.80 175.84 175.79 175.79 0.0K
11:45 175.85 175.85 175.81 175.83 0.0K
11:46 175.88 175.90 175.85 175.85 0.0K
11:47 175.88 175.88 175.84 175.85 0.0K
11:48 175.87 175.88 175.83 175.88 0.0K
11:49 175.88 175.88 175.77 175.77 0.0K
11:50 175.82 175.82 175.80 175.82 0.0K
11:51 175.74 175.74 175.74 175.74 0.0K
11:52 175.80 175.82 175.76 175.82 0.0K
11:53 175.82 175.98 175.82 175.92 0.0K
11:54 175.97 176.01 175.94 176.00 0.0K
11:55 176.00 176.09 176.00 176.09 0.0K
11:56 176.10 176.10 176.05 176.08 0.0K
11:57 176.10 176.10 176.02 176.02 0.0K
11:58 176.00 176.00 176.00 176.00 0.0K
11:59 175.96 176.05 175.96 176.05 0.0K
12:00 176.10 176.10 176.05 176.06 0.0K
12:01 176.05 176.11 176.03 176.08 0.0K
12:02 176.08 176.15 176.06 176.11 0.0K
12:03 176.13 176.16 176.13 176.16 0.0K
12:04 175.95 175.95 175.95 175.95 0.0K
12:05 176.00 176.02 176.00 176.02 0.0K
12:06 175.91 176.07 175.91 176.00 0.0K
12:07 176.11 176.11 176.11 176.11 0.0K
12:08 176.21 176.24 176.15 176.15 0.0K
12:09 176.22 176.26 176.17 176.26 0.0K
12:10 176.39 176.39 176.39 176.39 0.0K
12:11 176.65 176.65 176.65 176.65 0.0K
12:12 176.70 176.75 176.69 176.71 1.7K
12:13 176.64 176.68 176.64 176.68 0.1K
12:14 176.58 176.63 176.56 176.56 0.1K
12:15 176.60 176.60 176.54 176.54 0.0K
12:16 176.51 176.51 176.51 176.51 0.0K
12:17 176.58 176.58 176.58 176.58 0.0K
12:18 176.47 176.47 176.40 176.45 0.2K
12:19 176.49 176.57 176.49 176.57 0.0K
12:20 176.59 176.63 176.59 176.63 0.1K
12:21 176.60 176.60 176.60 176.60 0.0K
12:22 176.54 176.54 176.54 176.54 0.1K
12:23 176.56 176.56 176.50 176.51 0.4K
12:24 176.45 176.50 176.45 176.50 0.0K
12:25 176.51 176.51 176.42 176.42 0.0K
12:26 176.42 176.50 176.42 176.50 0.0K
12:27 176.58 176.58 176.55 176.55 0.0K
12:28 176.74 176.75 176.74 176.75 0.0K
12:29 176.72 176.80 176.72 176.80 0.1K
12:30 176.87 176.87 176.76 176.76 0.0K
12:31 176.76 176.76 176.76 176.76 0.0K
12:32 177.18 177.23 177.13 177.13 0.2K
12:33 177.01 177.10 177.01 177.05 0.0K
12:34 177.01 177.06 177.01 177.06 0.0K
12:35 177.06 177.17 177.06 177.13 0.4K
12:36 177.24 177.25 177.24 177.25 0.2K
12:37 177.29 177.32 177.26 177.32 0.1K
12:38 177.35 177.45 177.35 177.45 0.0K
12:39 177.25 177.45 177.25 177.43 0.1K
12:40 177.43 177.43 177.39 177.43 0.1K
12:41 177.44 177.58 177.43 177.58 0.3K
12:42 177.54 177.60 177.54 177.60 0.2K
12:43 177.62 177.67 177.60 177.65 0.1K
12:44 177.60 177.60 177.47 177.54 0.1K
12:45 177.55 177.55 177.48 177.49 0.0K
12:46 177.58 177.60 177.58 177.60 0.0K
12:47 177.65 177.67 177.61 177.65 6.0K
12:48 177.62 177.70 177.62 177.65 0.2K
12:49 177.65 177.67 177.63 177.67 0.1K
12:50 177.66 177.76 177.64 177.76 0.1K
12:51 177.77 177.94 177.77 177.94 0.7K
12:52 177.96 177.96 177.93 177.94 0.2K
12:53 177.94 178.10 177.94 178.10 0.7K
12:54 178.12 178.13 178.10 178.10 0.0K
12:55 178.14 178.14 178.01 178.01 0.3K
12:56 177.94 178.02 177.94 178.02 0.1K
12:57 177.91 177.95 177.87 177.87 1.1K
12:58 177.75 177.78 177.74 177.74 0.1K
12:59 177.75 177.80 177.75 177.76 0.1K
13:00 177.83 177.83 177.67 177.67 0.1K
13:01 177.71 177.74 177.68 177.71 0.0K
13:02 177.68 177.71 177.66 177.71 0.0K
13:03 177.67 177.67 177.63 177.63 0.2K
13:04 177.68 177.68 177.66 177.68 0.2K
13:05 177.80 177.80 177.77 177.77 1.5K
13:06 177.82 177.88 177.82 177.88 0.1K
13:07 177.90 177.90 177.87 177.87 0.1K
13:08 177.90 177.90 177.81 177.81 0.7K
13:09 177.81 177.81 177.81 177.81 0.2K
13:10 177.73 177.75 177.73 177.75 0.0K
13:11 177.71 177.79 177.71 177.75 0.1K
13:12 177.79 177.80 177.77 177.80 0.4K
13:13 177.78 177.78 177.70 177.71 0.8K
13:14 177.73 177.79 177.73 177.76 0.0K
13:15 177.80 177.86 177.80 177.86 0.2K
13:16 177.91 177.97 177.91 177.97 1.1K
13:17 177.95 178.01 177.95 178.01 0.0K
13:18 178.02 178.04 177.99 178.04 0.0K
13:19 178.06 178.08 178.06 178.07 0.0K
13:20 178.01 178.02 177.95 177.95 0.1K
13:21 177.97 177.98 177.92 177.92 0.4K
13:22 177.91 178.12 177.91 178.12 0.3K
13:23 178.07 178.07 177.97 177.97 0.2K
13:24 177.99 178.07 177.99 178.07 0.1K
13:25 178.07 178.07 177.97 177.97 0.2K
13:26 177.97 177.99 177.88 177.88 0.0K
13:27 177.88 177.88 177.86 177.86 0.1K
13:28 177.86 177.88 177.86 177.88 0.1K
13:29 177.86 178.00 177.86 177.90 0.5K
13:30 178.00 178.07 177.80 178.07 0.2K
13:31 178.15 178.55 178.15 178.55 0.2K
13:32 178.52 178.52 178.39 178.39 0.0K
13:33 178.43 178.43 178.33 178.33 0.3K
13:34 178.60 178.60 178.60 178.60 0.2K
13:35 178.65 178.67 178.42 178.48 0.4K
13:36 178.71 178.80 178.71 178.80 1.7K
13:37 178.72 178.72 178.68 178.68 0.1K
13:38 178.62 178.87 178.62 178.87 0.1K
13:39 178.74 178.74 178.74 178.74 0.0K
13:40 178.72 178.73 178.72 178.73 0.1K
13:41 178.75 178.77 178.67 178.67 0.3K
13:42 178.65 178.75 178.63 178.75 0.2K
13:43 178.70 178.76 178.70 178.75 0.1K
13:44 178.78 178.80 178.68 178.75 0.3K
13:45 178.71 178.73 178.49 178.49 1.8K
13:46 178.40 178.46 178.37 178.39 0.1K
13:47 178.44 178.44 178.37 178.42 0.0K
13:48 178.45 178.57 178.44 178.57 0.1K
13:49 178.49 178.49 178.38 178.39 0.0K
13:50 178.47 178.47 178.35 178.35 0.5K
13:51 178.39 178.45 178.39 178.45 0.1K
13:52 178.39 178.39 178.25 178.34 0.2K
13:53 178.33 178.33 178.22 178.22 0.2K
13:54 178.24 178.26 178.11 178.11 0.1K
13:55 178.15 178.26 178.13 178.26 0.3K
13:56 178.23 178.30 178.23 178.28 0.0K
13:57 178.31 178.34 178.26 178.34 0.0K
13:58 178.38 178.49 178.37 178.37 0.0K
13:59 178.43 178.43 178.26 178.30 0.1K
14:00 178.31 178.31 178.04 178.12 0.0K
14:01 178.01 178.18 178.01 178.18 0.1K
14:02 178.13 178.19 178.13 178.18 0.8K
14:03 178.17 178.25 178.11 178.17 0.4K
14:04 178.17 178.17 178.14 178.14 0.0K
14:05 178.12 178.12 178.04 178.06 0.3K
14:06 178.11 178.11 178.04 178.07 0.0K
14:07 178.05 178.08 178.02 178.02 0.0K
14:08 178.06 178.08 178.02 178.05 0.8K
14:09 178.06 178.06 178.06 178.06 0.5K
14:10 177.96 177.96 177.90 177.92 0.0K
14:11 177.94 177.94 177.88 177.88 0.1K
14:12 177.95 178.10 177.95 178.10 0.2K
14:13 178.11 178.22 178.10 178.22 0.2K
14:14 178.22 178.27 178.15 178.23 0.0K
14:15 178.23 178.23 178.14 178.14 0.0K
14:16 178.19 178.19 178.00 178.11 0.0K
14:17 178.11 178.15 178.11 178.15 0.0K
14:18 178.15 178.15 178.10 178.14 0.0K
14:19 178.11 178.17 178.10 178.10 0.0K
14:20 178.09 178.18 178.06 178.13 0.0K
14:21 178.13 178.14 178.10 178.14 0.1K
14:22 178.13 178.22 178.13 178.22 0.1K
14:23 178.22 178.27 178.22 178.23 0.1K
14:24 178.27 178.27 178.23 178.27 0.0K
14:25 178.18 178.25 178.18 178.20 0.0K
14:26 178.24 178.24 178.08 178.13 0.0K
14:27 178.19 178.20 177.87 177.91 0.0K
14:28 178.16 178.30 178.16 178.25 0.0K
14:29 178.22 178.22 178.17 178.17 0.0K
14:30 178.06 178.17 177.07 177.07 4.9K
14:31 177.09 178.17 177.07 177.52 17.4K
14:32 177.64 178.11 177.64 178.02 5.0K
14:33 178.37 178.58 178.17 178.40 22.4K
14:34 178.48 178.51 178.29 178.31 4.2K
14:35 178.24 178.47 178.24 178.27 3.6K
14:36 178.24 178.33 177.79 177.93 4.2K
14:37 178.01 178.27 177.93 177.95 7.0K
14:38 177.99 178.07 177.88 177.89 1.5K
14:39 177.78 178.02 177.75 177.75 1.3K
14:40 177.69 177.76 177.35 177.35 8.5K
14:41 177.36 177.62 177.19 177.27 3.5K
14:42 177.39 177.51 177.35 177.45 3.0K
14:43 177.51 177.66 177.13 177.13 6.2K
14:44 177.19 177.32 177.09 177.10 5.1K
14:45 177.10 177.10 176.68 176.83 11.3K
14:46 176.85 177.00 176.71 176.99 7.3K
14:47 177.11 177.19 177.04 177.13 6.7K
14:48 177.22 177.42 177.19 177.31 3.7K
14:49 177.32 177.44 177.02 177.10 5.6K
14:50 177.14 177.41 177.14 177.37 27.8K
14:51 177.07 177.07 176.90 176.90 4.2K
14:52 176.93 177.14 176.93 177.03 1.7K
14:53 177.03 177.11 176.79 176.79 3.7K
14:54 176.84 176.91 176.70 176.70 1.6K
14:55 176.73 176.74 176.51 176.51 7.5K
14:56 176.60 177.00 176.60 176.93 7.5K
14:57 176.94 177.15 176.94 177.02 4.8K
14:58 177.15 177.15 176.97 177.00 4.9K
14:59 177.04 177.05 176.95 176.99 4.3K
15:00 177.02 177.25 177.02 177.25 9.6K
15:01 177.33 177.42 177.26 177.42 6.6K
15:02 177.38 177.45 177.26 177.28 8.4K
15:03 177.32 177.32 176.81 176.81 7.1K
15:04 176.75 176.76 176.56 176.56 12.5K
15:05 176.65 176.76 176.54 176.71 6.6K
15:06 176.73 176.73 176.14 176.15 8.3K
15:07 176.04 176.24 176.00 176.18 13.1K
15:08 176.13 176.43 176.13 176.43 9.8K
15:09 176.31 176.31 176.17 176.21 5.9K
15:10 176.38 176.50 176.23 176.23 13.5K
15:11 176.21 176.26 176.03 176.03 4.0K
15:12 176.07 176.35 176.07 176.33 4.3K
15:13 176.24 176.26 176.15 176.15 1.5K
15:14 176.25 176.59 176.25 176.50 4.9K
15:15 176.44 176.44 176.29 176.37 3.2K
15:16 176.47 176.64 176.47 176.53 2.5K
15:17 176.61 176.75 176.56 176.61 7.7K
15:18 176.57 176.62 176.30 176.35 13.5K
15:19 176.29 176.38 176.19 176.38 3.6K
15:20 176.43 176.50 176.27 176.34 7.8K
15:21 176.33 176.34 176.00 176.02 13.1K
15:22 176.02 176.04 175.87 175.87 5.9K
15:23 175.87 176.08 175.87 176.08 6.8K
15:24 176.13 176.13 175.92 175.92 1.9K
15:25 175.76 175.82 175.62 175.70 4,257.5K
15:26 175.74 175.74 175.30 175.30 14.1K
15:27 175.33 175.33 175.00 175.23 10.2K
15:28 175.23 175.34 175.15 175.21 11.9K
15:29 175.27 175.56 175.27 175.55 8.5K
15:30 175.46 175.64 175.46 175.61 8.6K
15:31 175.42 175.71 175.42 175.71 10.2K
15:32 175.74 175.81 175.48 175.63 15.5K
15:33 175.65 175.66 175.53 175.66 3.6K
15:34 175.58 175.59 175.47 175.47 10.7K
15:35 175.53 175.77 175.53 175.77 6.9K
15:36 175.78 175.91 175.78 175.88 5.3K
15:37 175.86 175.98 175.79 175.96 8.5K
15:38 176.00 176.26 175.97 176.26 12.8K
15:39 176.30 176.32 176.20 176.31 8.5K
15:40 176.29 176.46 176.23 176.45 7.5K
15:41 176.52 176.55 176.41 176.51 15.0K
15:42 176.54 176.69 176.45 176.69 6.5K
15:43 176.70 176.73 176.60 176.65 5.0K
15:44 176.70 176.73 176.53 176.53 15.2K
15:45 176.67 176.67 176.29 176.40 18.9K
15:46 176.55 176.55 176.30 176.33 5.0K
15:47 176.36 176.36 176.20 176.30 1.3K
15:48 176.32 176.43 176.28 176.29 12.1K
15:49 176.31 176.31 176.09 176.09 7.5K
15:50 175.99 176.01 175.77 175.77 14.4K
15:51 175.78 176.20 175.78 176.20 8.2K
15:52 176.17 176.35 176.13 176.19 10.0K
15:53 176.20 176.35 176.17 176.32 11.3K
15:54 176.29 176.30 176.13 176.21 12.1K
15:55 176.27 176.39 176.27 176.39 3.9K
15:56 176.41 176.41 176.15 176.16 11.5K
15:57 176.29 176.40 176.13 176.13 14.6K
15:58 176.18 176.24 176.06 176.08 11.1K
15:59 176.10 176.10 175.73 175.81 15.2K
16:00 175.84 176.01 175.84 175.99 10.3K
16:01 176.00 176.16 175.98 176.13 4.1K
16:02 176.14 176.22 176.06 176.06 7.4K
16:03 176.08 176.31 176.02 176.31 2.7K
16:04 176.32 176.47 176.26 176.26 15.2K
16:05 176.38 176.40 176.20 176.20 10.3K
16:06 176.19 176.36 176.19 176.25 207.2K
16:07 176.32 176.35 176.32 176.35 3.3K
16:08 176.29 176.30 176.24 176.24 15.7K
16:09 176.26 176.29 176.16 176.17 6.9K
16:10 176.22 176.26 175.97 175.97 6.7K
16:11 176.00 176.00 175.94 175.99 3.1K
16:12 176.04 176.04 175.95 175.95 3.2K
16:13 175.95 176.04 175.95 175.97 8.9K
16:14 175.96 175.96 175.90 175.92 6.6K
16:15 175.84 175.93 175.84 175.93 0.6K
16:16 175.92 176.05 175.92 176.04 6.2K
16:17 176.09 176.09 176.09 176.09 0.3K
16:18 176.14 176.18 176.09 176.18 6.9K
16:19 176.19 176.39 176.15 176.39 5.2K
16:20 176.41 176.48 176.39 176.46 3.4K
16:21 176.43 176.45 176.25 176.30 22.8K
16:22 176.33 176.37 176.08 176.37 11.1K
16:23 176.32 176.32 176.21 176.21 1.3K
16:24 176.23 176.34 176.23 176.34 12.7K
16:25 176.33 176.53 176.33 176.50 6.5K
16:26 176.50 176.55 176.48 176.55 11.9K
16:27 176.61 176.71 176.61 176.71 7.5K
16:28 176.70 176.72 176.59 176.64 7.3K
16:29 176.70 176.75 176.64 176.75 6.5K
16:35 176.30 176.35 176.19 176.30 813.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 178.15 178.87 169.75 176.30 6.3M
2025-09-25 177.58 180.24 173.14 178.15 1.3M
2025-09-24 180.45 180.20 149.45 178.75 1.2M
2025-09-23 182.65 183.61 177.32 180.45 1.5M
2025-09-22 175.73 184.55 174.33 175.43 1.5M
2025-09-19 174.60 178.07 160.00 175.73 1.2M
2025-09-18 170.15 176.91 170.29 174.60 1.4M
2025-09-17 177.13 175.98 168.81 170.15 1.2M
2025-09-16 175.38 177.83 174.66 177.13 1.2M
2025-09-15 177.13 178.27 172.53 175.38 0.9M
2025-09-12 177.53 178.59 176.45 177.13 1.0M
2025-09-11 178.85 180.28 176.49 177.53 1.7M
2025-09-10 169.13 179.28 170.76 178.85 1.7M
2025-09-09 169.73 169.99 166.75 169.13 1.0M
2025-09-08 165.33 170.96 166.00 169.73 2.3M
2025-09-05 170.70 171.66 155.90 165.33 2.1M
2025-09-04 171.53 172.08 155.90 170.70 2.1M
2025-09-03 168.10 172.41 169.41 171.53 1.5M
2025-09-02 173.68 174.00 156.67 169.38 3.7M
2025-09-01 173.68 174.18 174.18 173.68 0.0M
2025-08-29 178.35 180.17 173.16 173.83 2.3M
2025-08-28 181.28 184.44 150.00 178.35 3.3M
2025-08-27 181.48 183.20 179.13 181.28 3.9M
2025-08-26 177.43 181.95 178.82 181.48 2.7M
2025-08-25 181.50 181.90 176.56 181.50 1.6M
2025-08-22 175.33 178.58 171.00 177.43 1.5M
2025-08-21 172.80 177.00 173.82 175.33 1.3M
2025-08-20 179.33 176.60 168.83 170.25 2.4M
2025-08-19 182.60 182.78 175.78 179.33 1.2M
2025-08-18 179.13 182.92 179.08 182.60 0.7M
2025-08-15 181.43 182.25 178.04 179.13 3.1M
2025-08-14 181.43 183.00 179.46 181.93 1.0M
2025-08-13 180.60 183.97 179.35 181.43 1.3M
2025-08-12 183.23 183.87 179.46 180.60 1.8M
2025-08-11 182.40 183.84 179.10 183.23 1.3M
2025-08-08 181.53 183.30 180.41 182.40 0.9M
2025-08-07 178.75 183.87 178.87 182.80 1.3M
2025-08-06 178.05 179.43 130.00 178.75 1.1M
2025-08-05 177.38 181.55 149.86 178.05 3.6M
2025-08-04 174.20 179.81 172.60 177.38 0.9M
2025-08-01 179.73 178.02 170.91 174.20 1.5M
2025-07-31 179.18 185.39 147.66 179.73 1.6M
2025-07-30 175.53 179.68 175.42 179.18 2.8M
2025-07-29 174.50 179.52 175.18 178.25 2.3M
2025-07-28 173.28 175.69 173.50 174.50 1.2M
2025-07-25 172.75 174.72 172.97 173.28 2.5M
2025-07-24 168.05 173.83 125.52 172.75 1.7M
2025-07-23 167.58 170.55 167.03 168.05 1.0M
2025-07-22 172.95 171.48 164.62 167.58 1.2M
2025-07-21 171.53 173.36 142.35 172.95 0.7M
2025-07-18 172.35 174.26 150.00 171.53 1.8M
2025-07-17 169.83 174.14 170.85 172.35 1.4M
2025-07-16 171.18 171.75 168.91 169.83 1.3M
2025-07-15 164.05 172.60 163.80 171.18 1.9M
2025-07-14 165.63 166.37 162.03 164.05 1.1M
2025-07-11 163.28 167.87 162.45 165.63 1.2M
2025-07-10 162.45 164.73 161.64 163.28 1.0M
2025-07-09 159.03 164.40 134.48 162.45 1.8M
2025-07-08 158.90 160.22 158.00 159.03 0.8M
2025-07-07 159.23 159.50 157.35 158.90 1.0M
2025-07-04 159.23 159.34 159.34 159.23 0.0M
2025-07-03 155.58 160.97 156.87 159.68 1.0M
2025-07-02 152.10 157.60 151.10 155.58 2.6M
2025-07-01 156.30 157.80 151.52 152.10 1.8M
2025-06-30 158.00 159.43 155.97 156.30 1.2M
2025-06-27 155.88 158.70 155.02 158.00 1.4M
2025-06-26 152.20 157.00 152.02 155.88 1.6M
2025-06-25 147.88 153.95 145.71 152.20 2.9M
2025-06-24 144.05 147.89 145.25 147.88 1.0M
2025-06-23 143.03 144.72 141.24 144.05 0.8M
2025-06-20 145.08 146.20 130.00 143.03 1.8M
2025-06-19 145.08 145.08 145.08 145.08 0.0M
2025-06-18 144.30 145.61 143.12 145.43 1.0M
2025-06-17 144.90 145.42 143.61 144.30 2.1M
2025-06-16 142.45 146.18 140.00 144.90 1.5M
2025-06-13 144.15 145.00 140.80 142.45 1.6M
2025-06-12 144.25 145.00 140.46 144.15 2.2M
2025-06-11 142.50 145.25 142.41 144.25 1.7M
2025-06-10 143.03 143.44 141.53 142.50 1.2M
2025-06-09 142.15 144.99 139.92 143.83 2.1M
2025-06-06 141.88 143.26 139.08 142.15 1.0M
2025-06-05 141.68 144.00 140.41 141.88 2.8M
2025-06-04 141.08 142.59 139.54 141.68 1.3M
2025-06-03 136.15 142.00 136.85 141.08 2.5M
2025-06-02 135.73 137.82 132.95 136.15 2.0M
2025-05-30 141.88 139.69 132.92 135.73 2.1M
2025-05-29 135.58 143.82 138.34 141.88 3.9M
2025-05-28 133.68 137.25 134.80 135.58 1.2M
2025-05-27 131.03 135.65 117.20 133.68 1.2M
2025-05-26 131.29 131.29 131.29 131.29 0.0M
2025-05-23 132.30 135.00 127.83 131.03 1.6M
2025-05-22 132.30 133.95 131.07 132.30 2.3M
2025-05-21 133.03 137.40 132.70 135.53 1.9M
2025-05-20 134.00 135.89 132.62 133.03 1.3M
2025-05-19 134.90 135.87 130.05 134.00 1.9M
2025-05-16 133.68 136.87 133.46 134.90 2.7M
2025-05-15 134.05 136.43 132.00 133.68 2.1M
2025-05-14 129.78 135.43 128.58 134.05 2.6M
2025-05-13 121.83 131.22 121.75 129.78 2.9M
2025-05-12 116.10 123.05 116.49 121.83 1.6M
2025-05-09 117.03 119.15 115.21 116.10 1.2M
2025-05-08 119.28 120.76 115.88 117.03 3.0M
2025-05-07 113.08 114.99 112.53 114.20 1.1M
2025-05-06 113.78 113.79 99.79 113.08 1.0M
2025-05-05 113.73 117.00 112.46 113.73 4.1M
2025-05-02 114.25 115.40 109.98 113.78 1.3M
2025-05-01 112.90 114.92 108.92 114.85 1.5M
2025-04-30 109.03 109.02 104.09 105.48 1.4M
2025-04-29 106.55 109.91 107.50 109.03 1.1M
2025-04-28 108.40 111.01 106.03 106.55 2.4M
2025-04-25 105.43 111.92 105.74 108.40 2.1M
2025-04-24 103.83 106.45 100.73 105.43 1.3M
2025-04-23 99.42 104.79 98.89 103.83 1.6M
2025-04-22 98.17 99.81 96.02 99.42 1.4M
2025-04-17 104.55 106.40 100.00 101.04 1.9M
2025-04-16 112.25 111.14 101.90 104.55 3.2M
2025-04-15 111.93 113.61 109.47 112.25 1.9M
2025-04-14 109.28 115.92 107.59 111.93 2.4M
2025-04-11 108.20 111.47 104.25 109.28 2.3M
2025-04-10 111.48 114.63 103.02 109.08 4.3M
2025-04-09 98.79 111.58 92.70 99.62 3.3M
2025-04-08 96.69 105.85 97.64 102.36 3.6M
2025-04-07 94.11 101.73 83.75 93.70 5.6M
2025-04-04 102.45 102.79 92.11 95.58 3.6M
2025-04-03 108.95 110.42 102.01 102.46 2.1M
2025-04-02 109.43 111.98 106.79 108.95 1.4M
2025-04-01 107.93 110.55 106.47 109.43 1.3M
2025-03-31 109.37 109.67 103.67 105.14 2.1M
2025-03-28 113.55 112.84 109.08 109.37 1.5M
2025-03-27 114.52 114.43 110.70 113.55 1.5M
2025-03-26 120.73 120.69 112.73 114.52 2.0M
2025-03-25 121.12 121.41 118.92 120.73 2.5M
2025-03-24 117.82 122.22 117.70 121.12 1.6M
2025-03-21 119.17 118.65 115.42 116.10 2.9M
2025-03-20 116.82 120.20 116.38 119.17 3.2M
2025-03-19 117.35 120.44 114.74 116.82 1.9M
2025-03-18 119.15 122.96 114.56 117.35 3.0M
2025-03-17 120.53 123.66 118.03 119.15 3.4M
2025-03-14 116.10 121.88 116.31 120.53 1.9M
2025-03-13 115.83 117.76 113.80 116.10 3.0M
2025-03-12 109.37 116.75 108.76 115.83 2.9M
2025-03-11 108.00 112.22 104.79 109.37 2.9M
2025-03-10 111.26 112.69 105.48 108.00 3.5M
2025-03-07 111.91 114.99 107.58 109.84 2.8M
2025-03-06 114.60 119.64 110.46 114.78 2.9M
2025-03-05 118.74 119.83 114.51 114.60 1.6M
2025-03-04 114.11 117.94 108.95 112.12 2.8M
2025-03-03 122.21 126.10 114.52 118.91 2.8M
2025-02-28 121.88 125.00 116.41 122.21 3.6M
2025-02-27 133.47 135.49 125.22 127.65 2.7M
2025-02-26 126.35 133.72 126.63 133.47 4.3M
2025-02-25 128.65 132.50 124.48 126.35 3.7M
2025-02-24 136.08 138.59 127.30 133.66 5.0M
2025-02-21 138.56 141.45 136.07 139.87 1.7M
2025-02-20 139.97 140.88 136.80 138.56 1.4M
2025-02-19 139.95 141.34 137.22 139.97 1.4M
2025-02-18 138.46 143.43 138.40 139.95 2.1M
2025-02-17 138.46 138.85 138.85 138.46 0.0M
2025-02-14 135.67 138.32 134.62 137.57 2.5M
2025-02-13 131.20 136.50 130.30 134.89 1.6M
2025-02-12 133.02 133.62 129.10 131.20 1.7M
2025-02-11 133.94 134.48 131.04 133.02 2.3M
2025-02-10 129.27 136.85 127.00 133.94 2.8M
2025-02-07 128.59 130.37 127.43 129.27 3.5M
2025-02-06 122.83 128.44 124.37 125.51 3.0M
2025-02-05 120.55 124.63 118.32 122.83 2.8M
2025-02-04 116.32 121.19 115.40 120.55 2.2M
2025-02-03 115.69 119.85 111.61 116.32 3.6M
2025-01-31 122.97 127.85 122.50 127.22 3.3M
2025-01-30 122.83 126.50 118.11 118.46 2.7M
2025-01-29 129.86 131.97 120.05 122.83 4.6M
2025-01-28 117.31 126.92 116.27 119.97 6.2M
2025-01-27 145.06 143.00 117.26 119.13 5.9M
2025-01-24 144.36 149.10 141.94 145.06 3.0M
2025-01-23 145.68 147.01 143.73 144.36 2.6M
2025-01-22 138.74 147.70 142.66 145.68 1.9M
2025-01-21 137.64 142.00 137.00 138.74 3.5M
2025-01-20 137.64 137.64 137.64 137.64 0.0M
2025-01-17 135.56 139.00 132.23 137.88 1.4M
2025-01-16 134.54 140.10 133.55 135.56 1.7M
2025-01-15 131.77 138.43 131.00 134.54 2.0M
2025-01-14 131.63 136.68 130.09 131.77 2.3M
2025-01-13 136.61 136.00 129.50 131.63 1.8M
2025-01-10 138.54 142.44 134.24 136.61 2.9M
2025-01-09 138.54 140.11 138.59 138.54 0.1M
2025-01-08 142.29 149.29 137.89 140.06 1.9M
2025-01-07 151.58 153.67 140.45 142.29 2.3M
2025-01-06 143.20 152.15 144.01 151.58 2.0M
2025-01-03 138.13 144.90 138.00 143.20 1.8M
2025-01-02 137.18 138.87 132.95 138.13 1.8M