150.90
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 151.00 | 153.50 | 150.90 | 150.90 | 0.0M |
| 2025-09-30 | 157.80 | 157.80 | 151.84 | 152.96 | 0.0M |
| 2025-09-29 | 160.00 | 160.00 | 154.10 | 157.28 | 0.0M |
| 2025-09-26 | 163.84 | 164.16 | 163.20 | 163.84 | 0.0M |
| 2025-09-25 | 164.16 | 164.16 | 164.16 | 164.16 | 0.0M |
| 2025-09-24 | 162.00 | 162.50 | 160.67 | 161.76 | 0.0M |
| 2025-09-23 | 166.72 | 166.72 | 161.44 | 161.44 | 0.0M |
| 2025-09-22 | 164.60 | 165.12 | 164.16 | 164.16 | 0.0M |
| 2025-09-19 | 161.67 | 161.84 | 160.99 | 160.99 | 0.0M |
| 2025-09-18 | 165.75 | 166.22 | 165.75 | 166.22 | 0.0M |
| 2025-09-17 | 164.00 | 166.26 | 162.75 | 164.90 | 0.0M |
| 2025-09-16 | 165.92 | 165.92 | 164.56 | 164.56 | 0.0M |
| 2025-09-15 | 163.35 | 166.43 | 163.35 | 165.59 | 0.0M |
| 2025-09-12 | 170.10 | 170.10 | 168.84 | 168.84 | 0.0M |
| 2025-09-11 | 173.06 | 175.61 | 173.06 | 175.61 | 0.0M |
| 2025-09-10 | 168.98 | 169.15 | 166.77 | 169.15 | 0.0M |
| 2025-09-09 | 172.04 | 172.04 | 171.36 | 171.36 | 0.0M |
| 2025-09-08 | 172.60 | 174.76 | 170.51 | 170.68 | 0.0M |
| 2025-09-05 | 173.40 | 173.40 | 171.00 | 171.36 | 0.0M |
| 2025-09-04 | 173.91 | 173.91 | 172.38 | 173.91 | 0.0M |
| 2025-09-03 | 169.85 | 171.70 | 169.85 | 170.34 | 0.0M |
| 2025-09-02 | 167.79 | 170.18 | 166.94 | 170.18 | 0.0M |
| 2025-09-01 | 175.83 | 177.00 | 175.83 | 177.00 | 0.0M |
| 2025-08-29 | 172.81 | 174.42 | 172.81 | 172.95 | 0.0M |
| 2025-08-28 | 177.12 | 177.12 | 175.50 | 175.68 | 0.0M |
| 2025-08-27 | 175.61 | 175.95 | 174.59 | 175.95 | 0.0M |
| 2025-08-26 | 170.68 | 173.40 | 170.66 | 173.23 | 0.0M |
| 2025-08-25 | 168.64 | 169.83 | 168.30 | 169.15 | 0.0M |
| 2025-08-22 | 166.24 | 170.72 | 166.24 | 170.72 | 0.0M |
| 2025-08-19 | 163.36 | 163.36 | 163.36 | 163.36 | 0.0M |
| 2025-08-18 | 162.90 | 163.36 | 161.60 | 163.36 | 0.0M |
| 2025-08-15 | 160.80 | 161.28 | 160.80 | 161.28 | 0.0M |
| 2025-08-14 | 163.03 | 163.43 | 162.29 | 163.17 | 0.0M |
| 2025-08-13 | 162.24 | 164.64 | 162.00 | 164.64 | 0.0M |
| 2025-08-12 | 159.20 | 159.68 | 158.08 | 159.68 | 0.0M |
| 2025-08-11 | 155.25 | 155.25 | 155.25 | 155.25 | 0.0M |
| 2025-08-08 | 158.08 | 158.08 | 154.88 | 155.68 | 0.0M |
| 2025-08-07 | 160.96 | 160.96 | 156.48 | 158.08 | 0.0M |
| 2025-08-06 | 160.48 | 160.96 | 158.88 | 160.96 | 0.0M |
| 2025-08-05 | 165.76 | 165.76 | 161.76 | 161.76 | 0.0M |
| 2025-08-04 | 161.98 | 164.96 | 161.98 | 164.16 | 0.0M |
| 2025-08-01 | 158.00 | 161.92 | 158.00 | 161.50 | 0.0M |
| 2025-07-31 | 171.53 | 171.53 | 167.79 | 168.13 | 0.0M |
| 2025-07-30 | 167.95 | 170.17 | 166.00 | 166.01 | 0.0M |
| 2025-07-29 | 164.58 | 166.94 | 163.71 | 165.92 | 0.0M |
| 2025-07-28 | 167.00 | 167.00 | 165.24 | 166.43 | 0.0M |
| 2025-07-25 | 164.94 | 166.56 | 158.01 | 158.01 | 0.0M |
| 2025-07-24 | 165.51 | 165.65 | 163.88 | 164.73 | 0.0M |
| 2025-07-23 | 170.79 | 170.80 | 168.88 | 170.51 | 0.0M |
| 2025-07-22 | 164.01 | 166.09 | 164.01 | 166.09 | 0.0M |
| 2025-07-21 | 165.53 | 168.00 | 165.53 | 166.32 | 0.0M |
| 2025-07-18 | 164.96 | 166.08 | 164.53 | 164.53 | 0.0M |
| 2025-07-17 | 163.90 | 166.80 | 162.88 | 164.16 | 0.0M |
| 2025-07-16 | 163.00 | 163.00 | 161.47 | 161.47 | 0.0M |
| 2025-07-15 | 161.76 | 162.24 | 160.80 | 161.92 | 0.0M |
| 2025-07-14 | 162.56 | 164.48 | 162.56 | 164.16 | 0.0M |
| 2025-07-11 | 161.60 | 161.60 | 159.68 | 160.16 | 0.0M |
| 2025-07-10 | 160.80 | 162.88 | 160.43 | 161.65 | 0.0M |
| 2025-07-09 | 160.32 | 160.32 | 157.76 | 157.76 | 0.0M |
| 2025-07-08 | 159.04 | 159.04 | 157.13 | 158.24 | 0.0M |
| 2025-07-07 | 162.24 | 165.80 | 159.36 | 160.80 | 0.0M |
| 2025-07-03 | 163.33 | 163.33 | 161.60 | 161.60 | 0.0M |
| 2025-07-02 | 158.40 | 161.12 | 158.40 | 161.12 | 0.0M |
| 2025-07-01 | 156.00 | 157.05 | 155.16 | 156.60 | 0.0M |
| 2025-06-30 | 151.50 | 153.30 | 150.60 | 153.00 | 0.0M |
| 2025-06-27 | 145.16 | 149.66 | 144.40 | 149.52 | 0.0M |
| 2025-06-26 | 142.10 | 144.90 | 142.06 | 144.34 | 0.0M |
| 2025-06-25 | 143.36 | 143.92 | 140.42 | 141.82 | 0.0M |
| 2025-06-24 | 145.01 | 145.01 | 142.74 | 143.00 | 0.0M |
| 2025-06-23 | 132.73 | 132.73 | 132.73 | 132.73 | 0.0M |
| 2025-06-20 | 131.43 | 131.43 | 131.43 | 131.43 | 0.0M |
| 2025-06-18 | 130.78 | 130.78 | 130.78 | 130.78 | 0.0M |
| 2025-06-17 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0M |
| 2025-06-16 | 128.79 | 128.79 | 128.79 | 128.79 | 0.0M |
| 2025-06-13 | 126.10 | 126.10 | 124.41 | 124.99 | 0.0M |
| 2025-06-11 | 133.03 | 133.03 | 133.03 | 133.03 | 0.0M |
| 2025-06-10 | 136.10 | 136.10 | 136.10 | 136.10 | 0.0M |
| 2025-06-09 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2025-06-06 | 134.81 | 135.51 | 134.81 | 135.51 | 0.0M |
| 2025-06-05 | 135.72 | 135.72 | 135.72 | 135.72 | 0.0M |
| 2025-06-03 | 135.72 | 135.72 | 135.01 | 135.01 | 0.0M |
| 2025-06-02 | 132.88 | 132.88 | 132.88 | 132.88 | 0.0M |
| 2025-05-30 | 130.60 | 132.88 | 130.60 | 132.88 | 0.0M |
| 2025-05-23 | 126.72 | 126.72 | 126.72 | 126.72 | 0.0M |
| 2025-05-22 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-05-21 | 128.00 | 128.00 | 125.24 | 125.24 | 0.0M |
| 2025-05-19 | 131.43 | 131.43 | 131.43 | 131.43 | 0.0M |
| 2025-05-16 | 131.89 | 133.25 | 131.89 | 133.25 | 0.0M |
| 2025-05-15 | 126.75 | 127.55 | 126.75 | 127.55 | 0.0M |
| 2025-05-14 | 128.00 | 130.39 | 128.00 | 129.49 | 0.0M |
| 2025-05-08 | 114.45 | 115.15 | 114.45 | 115.15 | 0.0M |
| 2025-05-07 | 111.89 | 111.89 | 111.89 | 111.89 | 0.0M |
| 2025-05-05 | 108.90 | 110.89 | 108.90 | 110.89 | 0.0M |
| 2025-05-02 | 108.53 | 108.90 | 108.53 | 108.90 | 0.0M |
| 2025-04-30 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2025-04-28 | 106.70 | 108.85 | 106.70 | 107.00 | 0.0M |
| 2025-04-25 | 104.39 | 106.31 | 104.39 | 105.93 | 0.0M |
| 2025-04-24 | 106.53 | 106.53 | 106.53 | 106.53 | 0.0M |
| 2025-04-23 | 105.20 | 105.20 | 105.20 | 105.20 | 0.0M |
| 2025-04-22 | 102.22 | 102.22 | 102.22 | 102.22 | 0.0M |
| 2025-04-17 | 105.42 | 105.42 | 105.20 | 105.20 | 0.0M |
| 2025-04-15 | 103.80 | 105.42 | 103.80 | 105.42 | 0.0M |
| 2025-04-14 | 104.08 | 104.08 | 104.08 | 104.08 | 0.0M |
| 2025-04-11 | 102.22 | 102.22 | 102.22 | 102.22 | 0.0M |
| 2025-04-10 | 105.35 | 105.35 | 105.35 | 105.35 | 0.0M |
| 2025-04-09 | 107.31 | 112.49 | 101.90 | 111.80 | 0.0M |
| 2025-04-07 | 90.95 | 92.00 | 90.95 | 92.00 | 0.0M |
| 2025-04-04 | 98.63 | 98.63 | 94.40 | 96.50 | 0.0M |
| 2025-04-03 | 99.00 | 99.00 | 97.55 | 97.65 | 0.0M |
| 2025-04-02 | 112.30 | 112.30 | 112.20 | 112.20 | 0.0M |
| 2025-04-01 | 110.10 | 110.10 | 109.66 | 109.66 | 0.0M |
| 2025-03-31 | 110.00 | 110.00 | 108.85 | 108.85 | 0.0M |
| 2025-03-28 | 113.58 | 113.58 | 113.58 | 113.58 | 0.0M |
| 2025-03-27 | 118.52 | 121.22 | 118.52 | 119.16 | 0.0M |
| 2025-03-26 | 121.80 | 121.80 | 120.12 | 120.12 | 0.0M |
| 2025-03-24 | 124.08 | 124.08 | 122.76 | 122.76 | 0.0M |
| 2025-03-21 | 115.90 | 121.44 | 115.90 | 120.36 | 0.0M |
| 2025-03-20 | 120.76 | 122.00 | 120.50 | 120.50 | 0.0M |
| 2025-03-19 | 114.80 | 114.80 | 114.80 | 114.80 | 0.0M |
| 2025-03-18 | 113.34 | 113.34 | 113.34 | 113.34 | 0.0M |
| 2025-03-17 | 116.27 | 117.50 | 114.84 | 117.50 | 0.0M |
| 2025-03-14 | 113.08 | 113.08 | 113.08 | 113.08 | 0.0M |
| 2025-03-13 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-03-12 | 113.60 | 113.60 | 113.60 | 113.60 | 0.0M |
| 2025-03-11 | 110.00 | 110.55 | 110.00 | 110.55 | 0.0M |
| 2025-03-10 | 115.80 | 115.80 | 109.49 | 109.93 | 0.0M |
| 2025-03-07 | 121.61 | 121.61 | 115.62 | 115.80 | 0.0M |
| 2025-03-06 | 126.06 | 126.06 | 120.77 | 120.77 | 0.0M |
| 2025-03-05 | 130.00 | 130.00 | 126.75 | 126.75 | 0.0M |
| 2025-02-28 | 136.85 | 140.37 | 136.64 | 139.25 | 0.0M |
| 2025-02-24 | 133.53 | 135.72 | 133.53 | 135.72 | 0.0M |
| 2025-02-21 | 133.44 | 133.44 | 132.30 | 132.30 | 0.0M |
| 2025-02-20 | 134.62 | 142.00 | 134.62 | 142.00 | 0.0M |
| 2025-02-18 | 147.70 | 147.70 | 147.70 | 147.70 | 0.0M |
| 2025-02-13 | 147.62 | 147.62 | 147.62 | 147.62 | 0.0M |
| 2025-02-11 | 147.06 | 147.62 | 147.06 | 147.62 | 0.0M |
| 2025-02-10 | 152.39 | 152.39 | 152.39 | 152.39 | 0.0M |
| 2025-02-07 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0M |
| 2025-02-06 | 158.80 | 158.80 | 157.09 | 157.09 | 0.0M |
| 2025-02-04 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0M |
| 2025-02-03 | 154.24 | 159.36 | 154.24 | 159.36 | 0.0M |
| 2025-01-30 | 165.00 | 168.00 | 165.00 | 166.95 | 0.0M |
| 2025-01-29 | 163.35 | 164.96 | 163.35 | 164.96 | 0.0M |
| 2025-01-28 | 157.00 | 163.00 | 157.00 | 163.00 | 0.0M |
| 2025-01-21 | 158.24 | 161.30 | 158.24 | 159.20 | 0.0M |
| 2025-01-20 | 157.98 | 157.98 | 157.93 | 157.93 | 0.0M |
| 2025-01-17 | 156.94 | 156.94 | 156.94 | 156.94 | 0.0M |
| 2025-01-16 | 149.65 | 149.65 | 149.65 | 149.65 | 0.0M |
| 2025-01-15 | 149.25 | 149.94 | 149.25 | 149.94 | 0.0M |
| 2025-01-14 | 145.18 | 148.95 | 145.18 | 148.95 | 0.0M |
| 2025-01-13 | 146.34 | 146.34 | 143.69 | 145.18 | 0.0M |
| 2025-01-10 | 146.44 | 148.90 | 145.00 | 146.92 | 0.0M |
| 2025-01-09 | 146.44 | 146.44 | 146.44 | 146.44 | 0.0M |
| 2025-01-08 | 146.44 | 146.44 | 146.44 | 146.44 | 0.0M |
| 2025-01-06 | 156.11 | 156.11 | 156.11 | 156.11 | 0.0M |
| 2025-01-02 | 155.37 | 155.37 | 154.56 | 154.56 | 0.0M |