155.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 154.00 | 156.50 | 153.00 | 155.50 | 2.5M |
| 2025-09-26 | 158.00 | 158.50 | 153.50 | 153.50 | 6.5M |
| 2025-09-25 | 160.50 | 161.00 | 158.00 | 158.00 | 3.1M |
| 2025-09-24 | 160.00 | 162.00 | 159.00 | 159.50 | 4.3M |
| 2025-09-23 | 161.00 | 161.50 | 159.00 | 159.00 | 3.1M |
| 2025-09-22 | 161.50 | 163.00 | 160.00 | 160.00 | 3.4M |
| 2025-09-19 | 160.50 | 160.50 | 158.50 | 159.00 | 3.4M |
| 2025-09-18 | 160.00 | 161.00 | 159.50 | 160.00 | 2.5M |
| 2025-09-17 | 162.00 | 162.00 | 159.50 | 159.50 | 4.0M |
| 2025-09-16 | 162.50 | 162.50 | 160.00 | 161.50 | 2.7M |
| 2025-09-15 | 163.00 | 163.50 | 160.50 | 161.50 | 4.9M |
| 2025-09-12 | 162.50 | 164.50 | 162.50 | 163.50 | 3.0M |
| 2025-09-11 | 165.00 | 165.50 | 161.50 | 161.50 | 4.9M |
| 2025-09-10 | 164.00 | 164.50 | 163.50 | 164.00 | 2.7M |
| 2025-09-09 | 165.00 | 166.00 | 163.50 | 163.50 | 4.0M |
| 2025-09-08 | 167.00 | 167.00 | 163.00 | 164.00 | 4.5M |
| 2025-09-05 | 169.50 | 172.50 | 165.00 | 165.50 | 11.6M |
| 2025-09-04 | 165.00 | 168.50 | 164.50 | 166.50 | 6.7M |
| 2025-09-03 | 162.00 | 165.00 | 160.50 | 165.00 | 4.0M |
| 2025-09-02 | 166.00 | 166.50 | 158.50 | 162.00 | 8.1M |
| 2025-09-01 | 173.50 | 174.50 | 164.50 | 165.00 | 11.7M |
| 2025-08-29 | 168.00 | 172.00 | 166.50 | 171.50 | 13.1M |
| 2025-08-28 | 166.00 | 167.50 | 164.50 | 167.00 | 5.0M |
| 2025-08-27 | 168.00 | 169.00 | 167.00 | 168.00 | 5.5M |
| 2025-08-26 | 166.50 | 167.50 | 165.50 | 167.50 | 2.9M |
| 2025-08-25 | 166.00 | 167.00 | 164.50 | 167.00 | 3.2M |
| 2025-08-22 | 165.00 | 166.50 | 163.50 | 164.00 | 2.7M |
| 2025-08-21 | 165.50 | 167.00 | 164.00 | 164.00 | 3.6M |
| 2025-08-20 | 168.00 | 168.00 | 162.00 | 166.50 | 7.7M |
| 2025-08-19 | 169.00 | 172.50 | 167.00 | 167.00 | 9.1M |
| 2025-08-18 | 165.00 | 168.50 | 164.50 | 167.50 | 4.6M |
| 2025-08-15 | 165.00 | 166.00 | 163.50 | 165.50 | 2.7M |
| 2025-08-14 | 164.50 | 165.00 | 162.00 | 164.00 | 3.1M |
| 2025-08-13 | 165.50 | 166.50 | 163.00 | 163.50 | 3.8M |
| 2025-08-12 | 167.50 | 167.50 | 163.00 | 164.00 | 4.2M |
| 2025-08-11 | 168.00 | 171.00 | 166.00 | 166.50 | 5.1M |
| 2025-08-08 | 169.00 | 169.50 | 165.50 | 166.00 | 4.8M |
| 2025-08-07 | 170.50 | 171.50 | 167.50 | 168.50 | 5.6M |
| 2025-08-06 | 170.00 | 174.50 | 169.50 | 170.00 | 12.0M |
| 2025-08-05 | 167.00 | 171.50 | 166.00 | 169.00 | 11.4M |
| 2025-08-04 | 165.50 | 167.00 | 164.00 | 166.50 | 2.7M |
| 2025-08-01 | 163.50 | 167.00 | 162.50 | 166.50 | 3.4M |
| 2025-07-31 | 165.50 | 167.00 | 165.00 | 165.00 | 3.3M |
| 2025-07-30 | 165.50 | 166.00 | 163.50 | 165.00 | 3.0M |
| 2025-07-29 | 165.00 | 167.50 | 164.50 | 165.00 | 7.4M |
| 2025-07-28 | 164.50 | 166.50 | 164.00 | 164.50 | 2.5M |
| 2025-07-25 | 164.00 | 165.50 | 163.00 | 165.00 | 3.5M |
| 2025-07-24 | 164.00 | 164.50 | 162.50 | 163.50 | 2.1M |
| 2025-07-23 | 160.00 | 164.00 | 160.00 | 163.50 | 5.1M |
| 2025-07-22 | 162.50 | 163.00 | 158.50 | 158.50 | 4.5M |
| 2025-07-21 | 165.00 | 165.00 | 162.00 | 162.00 | 2.8M |
| 2025-07-18 | 165.50 | 165.50 | 163.50 | 164.50 | 2.2M |
| 2025-07-17 | 164.50 | 166.00 | 164.00 | 164.50 | 1.8M |
| 2025-07-16 | 168.00 | 168.50 | 164.00 | 164.00 | 7.1M |
| 2025-07-15 | 166.50 | 167.50 | 165.50 | 166.00 | 4.3M |
| 2025-07-14 | 166.00 | 168.00 | 164.00 | 166.00 | 12.1M |
| 2025-07-11 | 163.50 | 166.50 | 162.50 | 165.00 | 7.4M |
| 2025-07-10 | 163.50 | 164.50 | 162.00 | 162.50 | 4.6M |
| 2025-07-09 | 159.50 | 162.00 | 159.50 | 162.00 | 2.2M |
| 2025-07-08 | 159.00 | 160.50 | 157.00 | 160.50 | 3.7M |
| 2025-07-07 | 161.50 | 161.50 | 158.00 | 160.00 | 3.4M |
| 2025-07-04 | 165.50 | 166.00 | 160.50 | 161.50 | 6.7M |
| 2025-07-03 | 164.50 | 166.00 | 164.00 | 165.50 | 4.4M |
| 2025-07-02 | 163.50 | 164.50 | 162.50 | 163.00 | 2.9M |
| 2025-07-01 | 163.50 | 165.00 | 163.00 | 163.50 | 3.7M |
| 2025-06-30 | 167.00 | 167.50 | 162.00 | 162.00 | 5.9M |
| 2025-06-27 | 167.00 | 167.50 | 164.50 | 166.00 | 5.1M |
| 2025-06-26 | 166.50 | 168.00 | 165.00 | 165.50 | 5.6M |
| 2025-06-25 | 167.50 | 168.00 | 165.00 | 165.00 | 4.3M |
| 2025-06-24 | 164.50 | 166.00 | 163.50 | 166.00 | 7.8M |
| 2025-06-23 | 160.00 | 163.00 | 159.00 | 162.50 | 4.4M |
| 2025-06-20 | 163.00 | 163.50 | 160.00 | 161.50 | 7.2M |
| 2025-06-19 | 166.00 | 166.00 | 161.00 | 161.50 | 8.7M |
| 2025-06-18 | 164.00 | 169.00 | 164.00 | 165.00 | 17.4M |
| 2025-06-17 | 163.50 | 164.50 | 161.50 | 164.00 | 8.1M |
| 2025-06-16 | 160.00 | 164.00 | 159.50 | 162.00 | 9.4M |
| 2025-06-13 | 159.50 | 161.00 | 158.50 | 160.50 | 5.6M |
| 2025-06-12 | 159.50 | 161.00 | 158.50 | 160.00 | 4.6M |
| 2025-06-11 | 159.50 | 162.00 | 159.00 | 159.00 | 8.2M |
| 2025-06-10 | 158.00 | 160.00 | 157.00 | 159.00 | 3.8M |
| 2025-06-09 | 161.00 | 161.50 | 157.50 | 157.50 | 8.3M |
| 2025-06-06 | 157.00 | 159.00 | 156.00 | 159.00 | 11.1M |
| 2025-06-05 | 158.00 | 161.50 | 154.50 | 154.50 | 12.7M |
| 2025-06-04 | 154.50 | 156.00 | 153.50 | 155.50 | 8.1M |
| 2025-06-03 | 151.50 | 154.00 | 151.50 | 153.00 | 3.9M |
| 2025-06-02 | 151.50 | 153.00 | 150.50 | 151.00 | 3.0M |
| 2025-05-29 | 153.50 | 153.50 | 150.50 | 151.50 | 3.2M |
| 2025-05-28 | 152.00 | 154.00 | 151.00 | 152.00 | 5.7M |
| 2025-05-27 | 153.50 | 154.00 | 149.00 | 151.00 | 7.7M |
| 2025-05-26 | 154.00 | 154.50 | 151.00 | 152.50 | 4.2M |
| 2025-05-23 | 152.50 | 153.50 | 151.50 | 153.50 | 5.9M |
| 2025-05-22 | 152.50 | 156.50 | 151.00 | 151.50 | 18.8M |
| 2025-05-21 | 150.00 | 151.50 | 148.50 | 151.50 | 4.0M |
| 2025-05-20 | 153.00 | 153.50 | 148.00 | 149.50 | 8.1M |
| 2025-05-19 | 152.50 | 154.50 | 150.00 | 151.50 | 23.0M |
| 2025-05-16 | 146.00 | 156.50 | 146.00 | 151.00 | 37.0M |
| 2025-05-15 | 142.50 | 144.50 | 141.00 | 144.00 | 4.4M |
| 2025-05-14 | 142.00 | 143.50 | 140.50 | 142.50 | 5.8M |
| 2025-05-13 | 139.00 | 140.00 | 137.50 | 140.00 | 6.6M |
| 2025-05-12 | 137.00 | 139.00 | 137.00 | 137.50 | 6.8M |
| 2025-05-09 | 137.00 | 139.00 | 136.00 | 136.50 | 7.0M |
| 2025-05-08 | 139.00 | 141.00 | 138.00 | 138.50 | 3.7M |
| 2025-05-07 | 138.50 | 138.50 | 135.50 | 137.50 | 4.2M |
| 2025-05-06 | 137.00 | 139.00 | 134.50 | 138.50 | 7.5M |
| 2025-05-05 | 137.00 | 145.00 | 137.00 | 138.00 | 37.8M |
| 2025-05-02 | 129.00 | 139.00 | 128.00 | 135.50 | 24.1M |
| 2025-04-30 | 128.50 | 130.00 | 126.50 | 127.00 | 3.3M |
| 2025-04-29 | 126.00 | 128.50 | 124.50 | 128.00 | 3.8M |
| 2025-04-28 | 123.50 | 125.50 | 123.00 | 125.50 | 3.5M |
| 2025-04-25 | 124.50 | 125.50 | 122.50 | 123.00 | 5.5M |
| 2025-04-24 | 124.00 | 125.00 | 122.50 | 124.00 | 2.0M |
| 2025-04-23 | 123.50 | 125.00 | 122.50 | 123.00 | 4.1M |
| 2025-04-22 | 119.50 | 123.00 | 119.00 | 120.50 | 3.8M |
| 2025-04-21 | 125.50 | 127.00 | 121.00 | 122.00 | 3.3M |
| 2025-04-18 | 126.50 | 127.50 | 125.00 | 126.00 | 2.3M |
| 2025-04-17 | 126.00 | 126.50 | 122.50 | 125.50 | 4.0M |
| 2025-04-16 | 127.50 | 130.50 | 126.00 | 126.00 | 4.1M |
| 2025-04-15 | 126.50 | 130.50 | 126.00 | 129.00 | 7.3M |
| 2025-04-14 | 127.50 | 129.50 | 124.50 | 126.00 | 9.5M |
| 2025-04-11 | 117.00 | 125.50 | 114.50 | 125.50 | 17.4M |
| 2025-04-10 | 117.00 | 117.00 | 117.00 | 117.00 | 1.4M |
| 2025-04-09 | 111.50 | 116.00 | 104.00 | 106.50 | 19.5M |
| 2025-04-08 | 110.00 | 116.00 | 110.00 | 112.50 | 15.8M |
| 2025-04-07 | 122.00 | 122.00 | 122.00 | 122.00 | 1.9M |
| 2025-04-02 | 132.00 | 138.50 | 132.00 | 135.50 | 10.0M |
| 2025-04-01 | 131.00 | 132.50 | 128.00 | 132.50 | 6.3M |
| 2025-03-31 | 139.50 | 140.50 | 131.00 | 131.00 | 14.1M |
| 2025-03-28 | 149.50 | 150.50 | 144.00 | 145.50 | 7.9M |
| 2025-03-27 | 149.50 | 151.00 | 148.50 | 150.50 | 4.5M |
| 2025-03-26 | 148.50 | 152.00 | 148.00 | 150.50 | 7.0M |
| 2025-03-25 | 150.00 | 150.00 | 146.50 | 147.00 | 2.9M |
| 2025-03-24 | 148.00 | 150.00 | 146.50 | 148.00 | 3.8M |
| 2025-03-21 | 146.50 | 148.00 | 145.50 | 146.00 | 2.7M |
| 2025-03-20 | 144.50 | 146.50 | 144.50 | 146.50 | 1.8M |
| 2025-03-19 | 145.50 | 146.50 | 143.00 | 143.00 | 2.2M |
| 2025-03-18 | 146.00 | 146.50 | 145.00 | 145.00 | 1.5M |
| 2025-03-17 | 146.50 | 147.00 | 145.00 | 145.00 | 1.9M |
| 2025-03-14 | 144.00 | 146.00 | 142.00 | 145.50 | 3.7M |
| 2025-03-13 | 147.00 | 147.50 | 143.00 | 143.50 | 3.2M |
| 2025-03-12 | 144.50 | 146.50 | 143.50 | 146.00 | 2.5M |
| 2025-03-11 | 142.50 | 144.00 | 140.00 | 144.00 | 6.1M |
| 2025-03-10 | 147.00 | 148.50 | 145.50 | 145.50 | 4.3M |
| 2025-03-07 | 147.50 | 149.50 | 146.00 | 146.00 | 5.2M |
| 2025-03-06 | 150.50 | 151.50 | 147.50 | 148.00 | 6.0M |
| 2025-03-05 | 148.50 | 151.50 | 147.50 | 150.00 | 6.0M |
| 2025-03-04 | 147.00 | 148.50 | 145.00 | 148.00 | 5.9M |
| 2025-03-03 | 150.50 | 152.00 | 149.00 | 149.00 | 5.0M |
| 2025-02-27 | 155.00 | 156.50 | 151.50 | 152.00 | 7.2M |
| 2025-02-26 | 154.50 | 156.00 | 153.00 | 154.50 | 6.2M |
| 2025-02-25 | 157.00 | 157.50 | 154.00 | 154.00 | 10.5M |
| 2025-02-24 | 160.00 | 163.50 | 158.50 | 158.50 | 18.1M |
| 2025-02-21 | 162.50 | 172.00 | 160.50 | 160.50 | 65.3M |
| 2025-02-20 | 151.50 | 164.50 | 151.00 | 162.50 | 34.8M |
| 2025-02-19 | 150.50 | 152.50 | 149.50 | 150.50 | 4.1M |
| 2025-02-18 | 149.50 | 150.50 | 149.00 | 150.00 | 1.5M |
| 2025-02-17 | 149.50 | 150.50 | 149.00 | 149.50 | 1.5M |
| 2025-02-14 | 149.50 | 150.50 | 147.50 | 148.00 | 2.8M |
| 2025-02-13 | 148.00 | 151.00 | 146.50 | 149.00 | 3.8M |
| 2025-02-12 | 148.50 | 148.50 | 146.50 | 146.50 | 3.2M |
| 2025-02-11 | 150.00 | 151.50 | 148.00 | 148.00 | 4.9M |
| 2025-02-10 | 150.50 | 151.00 | 149.00 | 149.50 | 1.9M |
| 2025-02-07 | 154.00 | 154.00 | 152.00 | 152.00 | 1.3M |
| 2025-02-06 | 152.00 | 154.00 | 151.50 | 154.00 | 2.3M |
| 2025-02-05 | 152.00 | 153.00 | 151.00 | 151.00 | 1.5M |
| 2025-02-04 | 153.00 | 153.50 | 150.00 | 150.00 | 1.8M |
| 2025-02-03 | 151.50 | 153.00 | 149.00 | 153.00 | 3.6M |
| 2025-01-22 | 152.50 | 155.50 | 152.00 | 155.00 | 5.0M |
| 2025-01-21 | 147.00 | 152.00 | 146.50 | 152.00 | 3.0M |
| 2025-01-20 | 145.50 | 148.00 | 145.00 | 147.00 | 2.5M |
| 2025-01-17 | 148.00 | 148.00 | 144.50 | 145.50 | 3.8M |
| 2025-01-16 | 149.50 | 149.50 | 146.50 | 147.50 | 4.1M |
| 2025-01-15 | 153.50 | 153.50 | 147.00 | 147.50 | 6.3M |
| 2025-01-14 | 153.00 | 155.50 | 151.50 | 152.50 | 2.0M |
| 2025-01-13 | 155.00 | 155.50 | 149.50 | 152.50 | 3.4M |
| 2025-01-10 | 157.00 | 159.00 | 154.00 | 155.00 | 3.9M |
| 2025-01-09 | 160.00 | 160.50 | 155.50 | 155.50 | 3.1M |
| 2025-01-08 | 160.00 | 163.00 | 159.50 | 159.50 | 5.4M |
| 2025-01-07 | 159.00 | 160.00 | 157.50 | 159.00 | 3.2M |
| 2025-01-06 | 158.50 | 158.50 | 156.00 | 158.00 | 2.9M |
| 2025-01-03 | 158.00 | 159.50 | 156.00 | 157.50 | 3.3M |
| 2025-01-02 | 155.00 | 161.00 | 154.00 | 156.50 | 6.7M |