156,700.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 156,700.00 | 157,500.00 | 155,000.00 | 156,700.00 | 0.0M |
| 2025-09-26 | 159,800.00 | 159,900.00 | 156,700.00 | 156,700.00 | 0.0M |
| 2025-09-25 | 161,600.00 | 162,300.00 | 159,600.00 | 162,000.00 | 0.0M |
| 2025-09-24 | 159,800.00 | 162,000.00 | 159,000.00 | 162,000.00 | 0.0M |
| 2025-09-23 | 159,000.00 | 160,400.00 | 159,000.00 | 160,400.00 | 0.0M |
| 2025-09-22 | 157,500.00 | 160,500.00 | 157,400.00 | 160,200.00 | 0.0M |
| 2025-09-19 | 160,500.00 | 163,700.00 | 155,000.00 | 155,000.00 | 0.0M |
| 2025-09-18 | 159,400.00 | 162,800.00 | 159,400.00 | 162,300.00 | 0.0M |
| 2025-09-17 | 160,000.00 | 161,400.00 | 155,000.00 | 161,000.00 | 0.0M |
| 2025-09-16 | 157,000.00 | 158,500.00 | 157,000.00 | 158,500.00 | 0.0M |
| 2025-09-15 | 156,400.00 | 158,000.00 | 156,400.00 | 157,100.00 | 0.0M |
| 2025-09-12 | 156,200.00 | 157,700.00 | 155,900.00 | 156,400.00 | 0.0M |
| 2025-09-11 | 159,800.00 | 159,800.00 | 155,400.00 | 156,100.00 | 0.0M |
| 2025-09-10 | 155,500.00 | 158,200.00 | 153,400.00 | 158,000.00 | 0.0M |
| 2025-09-09 | 154,400.00 | 156,700.00 | 152,800.00 | 155,500.00 | 0.0M |
| 2025-09-08 | 152,500.00 | 154,800.00 | 152,000.00 | 154,400.00 | 0.0M |
| 2025-09-05 | 152,000.00 | 152,000.00 | 151,200.00 | 151,200.00 | 0.0M |
| 2025-09-04 | 151,200.00 | 151,700.00 | 150,700.00 | 151,700.00 | 0.0M |
| 2025-09-03 | 151,200.00 | 151,200.00 | 150,400.00 | 151,200.00 | 0.0M |
| 2025-09-02 | 152,000.00 | 152,000.00 | 150,000.00 | 150,400.00 | 0.0M |
| 2025-09-01 | 151,700.00 | 151,700.00 | 151,000.00 | 151,000.00 | 0.0M |
| 2025-08-29 | 151,400.00 | 151,700.00 | 151,100.00 | 151,700.00 | 0.0M |
| 2025-08-28 | 151,100.00 | 151,500.00 | 150,100.00 | 151,200.00 | 0.0M |
| 2025-08-27 | 152,000.00 | 152,000.00 | 152,000.00 | 152,000.00 | 0.0M |
| 2025-08-26 | 150,700.00 | 151,700.00 | 150,500.00 | 151,600.00 | 0.0M |
| 2025-08-25 | 151,100.00 | 151,100.00 | 150,800.00 | 150,800.00 | 0.0M |
| 2025-08-22 | 150,400.00 | 151,100.00 | 150,000.00 | 150,400.00 | 0.0M |
| 2025-08-21 | 150,600.00 | 151,200.00 | 150,600.00 | 150,800.00 | 0.0M |
| 2025-08-20 | 150,800.00 | 152,400.00 | 150,300.00 | 150,600.00 | 0.0M |
| 2025-08-19 | 152,500.00 | 152,600.00 | 150,600.00 | 152,500.00 | 0.0M |
| 2025-08-18 | 152,500.00 | 152,500.00 | 152,500.00 | 152,500.00 | 0.0M |
| 2025-08-14 | 151,500.00 | 152,600.00 | 151,500.00 | 152,500.00 | 0.0M |
| 2025-08-13 | 152,500.00 | 152,500.00 | 151,200.00 | 151,500.00 | 0.0M |
| 2025-08-12 | 151,300.00 | 152,200.00 | 151,300.00 | 152,200.00 | 0.0M |
| 2025-08-11 | 151,400.00 | 151,800.00 | 151,400.00 | 151,800.00 | 0.0M |
| 2025-08-08 | 151,700.00 | 151,700.00 | 151,400.00 | 151,400.00 | 0.0M |
| 2025-08-07 | 151,500.00 | 151,700.00 | 150,900.00 | 151,700.00 | 0.0M |
| 2025-08-06 | 151,200.00 | 151,500.00 | 150,500.00 | 151,500.00 | 0.0M |
| 2025-08-05 | 151,700.00 | 151,700.00 | 150,100.00 | 151,200.00 | 0.0M |
| 2025-08-04 | 153,000.00 | 153,000.00 | 150,600.00 | 150,600.00 | 0.0M |
| 2025-08-01 | 154,600.00 | 154,600.00 | 152,300.00 | 152,500.00 | 0.0M |
| 2025-07-31 | 154,000.00 | 154,600.00 | 151,600.00 | 154,600.00 | 0.0M |
| 2025-07-30 | 154,500.00 | 154,500.00 | 152,300.00 | 152,300.00 | 0.0M |
| 2025-07-29 | 153,000.00 | 154,500.00 | 151,800.00 | 154,500.00 | 0.0M |
| 2025-07-28 | 151,900.00 | 153,100.00 | 151,800.00 | 153,100.00 | 0.0M |
| 2025-07-25 | 153,300.00 | 153,300.00 | 151,500.00 | 151,800.00 | 0.0M |
| 2025-07-24 | 153,000.00 | 154,100.00 | 151,900.00 | 152,300.00 | 0.0M |
| 2025-07-23 | 154,100.00 | 155,200.00 | 153,000.00 | 153,000.00 | 0.0M |
| 2025-07-22 | 156,400.00 | 156,400.00 | 154,000.00 | 154,100.00 | 0.0M |
| 2025-07-21 | 155,500.00 | 156,300.00 | 154,700.00 | 154,800.00 | 0.0M |
| 2025-07-18 | 155,400.00 | 155,900.00 | 154,800.00 | 155,700.00 | 0.0M |
| 2025-07-17 | 156,100.00 | 156,100.00 | 155,000.00 | 155,400.00 | 0.0M |
| 2025-07-16 | 155,900.00 | 156,100.00 | 155,300.00 | 156,100.00 | 0.0M |
| 2025-07-15 | 157,000.00 | 159,400.00 | 155,000.00 | 155,300.00 | 0.0M |
| 2025-07-14 | 160,000.00 | 160,000.00 | 157,000.00 | 157,000.00 | 0.0M |
| 2025-07-11 | 156,700.00 | 159,900.00 | 156,700.00 | 158,200.00 | 0.0M |
| 2025-07-10 | 156,800.00 | 158,000.00 | 156,600.00 | 158,000.00 | 0.0M |
| 2025-07-09 | 156,200.00 | 158,200.00 | 156,200.00 | 156,600.00 | 0.0M |
| 2025-07-08 | 159,300.00 | 160,700.00 | 156,200.00 | 156,200.00 | 0.0M |
| 2025-07-07 | 158,200.00 | 159,400.00 | 157,300.00 | 159,300.00 | 0.0M |
| 2025-07-04 | 157,600.00 | 158,400.00 | 157,600.00 | 158,100.00 | 0.0M |
| 2025-07-03 | 158,400.00 | 158,400.00 | 156,800.00 | 157,600.00 | 0.0M |
| 2025-07-02 | 157,400.00 | 157,400.00 | 155,600.00 | 156,800.00 | 0.0M |
| 2025-07-01 | 157,200.00 | 157,400.00 | 157,200.00 | 157,400.00 | 0.0M |
| 2025-06-30 | 155,500.00 | 157,200.00 | 155,500.00 | 157,200.00 | 0.0M |
| 2025-06-27 | 155,100.00 | 155,300.00 | 154,100.00 | 155,000.00 | 0.0M |
| 2025-06-26 | 155,300.00 | 155,400.00 | 154,300.00 | 155,000.00 | 0.0M |
| 2025-06-25 | 156,900.00 | 158,400.00 | 154,300.00 | 154,300.00 | 0.0M |
| 2025-06-24 | 156,200.00 | 157,500.00 | 156,200.00 | 157,000.00 | 0.0M |
| 2025-06-23 | 154,800.00 | 157,100.00 | 154,800.00 | 157,000.00 | 0.0M |
| 2025-06-20 | 157,400.00 | 157,400.00 | 154,600.00 | 154,800.00 | 0.0M |
| 2025-06-19 | 159,000.00 | 159,000.00 | 158,900.00 | 158,900.00 | 0.0M |
| 2025-06-18 | 158,100.00 | 159,200.00 | 157,500.00 | 159,000.00 | 0.0M |
| 2025-06-17 | 157,800.00 | 159,800.00 | 157,100.00 | 159,700.00 | 0.0M |
| 2025-06-16 | 160,500.00 | 160,500.00 | 157,700.00 | 157,700.00 | 0.0M |
| 2025-06-13 | 158,200.00 | 159,000.00 | 157,500.00 | 157,600.00 | 0.0M |
| 2025-06-12 | 159,000.00 | 159,000.00 | 158,200.00 | 158,200.00 | 0.0M |
| 2025-06-11 | 159,500.00 | 159,500.00 | 158,200.00 | 159,000.00 | 0.0M |
| 2025-06-10 | 159,100.00 | 159,500.00 | 158,900.00 | 159,500.00 | 0.0M |
| 2025-06-09 | 162,000.00 | 162,000.00 | 155,000.00 | 159,100.00 | 0.0M |
| 2025-06-05 | 158,700.00 | 162,100.00 | 158,700.00 | 162,000.00 | 0.0M |
| 2025-06-04 | 157,300.00 | 159,000.00 | 157,300.00 | 158,700.00 | 0.0M |
| 2025-06-02 | 155,800.00 | 157,300.00 | 155,500.00 | 157,300.00 | 0.0M |
| 2025-05-30 | 155,500.00 | 159,000.00 | 155,200.00 | 155,700.00 | 0.0M |
| 2025-05-29 | 156,400.00 | 163,000.00 | 151,300.00 | 155,200.00 | 0.0M |
| 2025-05-28 | 155,100.00 | 156,800.00 | 154,200.00 | 154,200.00 | 0.0M |
| 2025-05-27 | 154,700.00 | 157,500.00 | 154,700.00 | 155,100.00 | 0.0M |
| 2025-05-26 | 154,600.00 | 158,900.00 | 154,600.00 | 154,700.00 | 0.0M |
| 2025-05-23 | 155,600.00 | 155,800.00 | 154,500.00 | 154,500.00 | 0.0M |
| 2025-05-22 | 155,600.00 | 155,600.00 | 154,400.00 | 154,500.00 | 0.0M |
| 2025-05-21 | 156,100.00 | 156,100.00 | 155,500.00 | 155,700.00 | 0.0M |
| 2025-05-20 | 158,000.00 | 158,000.00 | 157,900.00 | 157,900.00 | 0.0M |
| 2025-05-19 | 157,400.00 | 157,400.00 | 155,100.00 | 155,100.00 | 0.0M |
| 2025-05-16 | 159,100.00 | 159,100.00 | 157,400.00 | 157,400.00 | 0.0M |
| 2025-05-15 | 157,100.00 | 159,100.00 | 157,000.00 | 159,100.00 | 0.0M |
| 2025-05-14 | 158,300.00 | 160,000.00 | 158,300.00 | 158,300.00 | 0.0M |
| 2025-05-13 | 159,400.00 | 159,400.00 | 158,300.00 | 158,300.00 | 0.0M |
| 2025-05-12 | 159,900.00 | 160,900.00 | 158,000.00 | 158,200.00 | 0.0M |
| 2025-05-09 | 158,900.00 | 160,700.00 | 158,400.00 | 159,900.00 | 0.0M |
| 2025-05-08 | 159,800.00 | 159,800.00 | 157,600.00 | 158,900.00 | 0.0M |
| 2025-05-07 | 159,800.00 | 159,800.00 | 157,200.00 | 157,500.00 | 0.0M |
| 2025-05-02 | 160,400.00 | 160,400.00 | 157,100.00 | 157,100.00 | 0.0M |
| 2025-04-30 | 158,200.00 | 159,700.00 | 156,700.00 | 156,700.00 | 0.0M |
| 2025-04-29 | 157,900.00 | 160,900.00 | 157,500.00 | 157,600.00 | 0.0M |
| 2025-04-28 | 161,700.00 | 161,700.00 | 158,300.00 | 159,600.00 | 0.0M |
| 2025-04-25 | 163,100.00 | 163,100.00 | 159,200.00 | 161,700.00 | 0.0M |
| 2025-04-24 | 160,800.00 | 161,100.00 | 158,800.00 | 161,100.00 | 0.0M |
| 2025-04-23 | 158,000.00 | 161,000.00 | 158,000.00 | 159,500.00 | 0.0M |
| 2025-04-22 | 158,000.00 | 159,100.00 | 156,100.00 | 158,000.00 | 0.0M |
| 2025-04-21 | 158,000.00 | 159,700.00 | 155,900.00 | 158,100.00 | 0.0M |
| 2025-04-18 | 155,900.00 | 157,600.00 | 154,400.00 | 157,500.00 | 0.0M |
| 2025-04-17 | 153,400.00 | 157,000.00 | 153,400.00 | 155,900.00 | 0.0M |
| 2025-04-16 | 154,000.00 | 154,500.00 | 153,800.00 | 154,200.00 | 0.0M |
| 2025-04-15 | 154,900.00 | 154,900.00 | 153,700.00 | 154,700.00 | 0.0M |
| 2025-04-14 | 155,000.00 | 155,000.00 | 153,600.00 | 153,600.00 | 0.0M |
| 2025-04-11 | 152,000.00 | 153,500.00 | 152,000.00 | 153,500.00 | 0.0M |
| 2025-04-10 | 151,900.00 | 154,200.00 | 150,000.00 | 152,000.00 | 0.0M |
| 2025-04-09 | 155,900.00 | 157,400.00 | 151,300.00 | 151,300.00 | 0.0M |
| 2025-04-08 | 155,400.00 | 156,900.00 | 155,200.00 | 155,500.00 | 0.0M |
| 2025-04-07 | 161,600.00 | 162,000.00 | 155,200.00 | 155,200.00 | 0.0M |
| 2025-04-04 | 162,400.00 | 162,400.00 | 161,500.00 | 161,500.00 | 0.0M |
| 2025-04-03 | 162,300.00 | 162,800.00 | 162,300.00 | 162,800.00 | 0.0M |
| 2025-04-02 | 164,900.00 | 164,900.00 | 162,200.00 | 162,200.00 | 0.0M |
| 2025-04-01 | 163,500.00 | 164,100.00 | 163,400.00 | 163,500.00 | 0.0M |
| 2025-03-31 | 165,000.00 | 165,500.00 | 163,300.00 | 163,400.00 | 0.0M |
| 2025-03-28 | 165,700.00 | 165,800.00 | 164,200.00 | 165,500.00 | 0.0M |
| 2025-03-27 | 165,900.00 | 166,300.00 | 165,400.00 | 165,400.00 | 0.0M |
| 2025-03-26 | 165,300.00 | 165,300.00 | 165,300.00 | 165,300.00 | 0.0M |
| 2025-03-25 | 165,800.00 | 166,100.00 | 164,500.00 | 164,500.00 | 0.0M |
| 2025-03-24 | 165,900.00 | 165,900.00 | 164,000.00 | 165,800.00 | 0.0M |
| 2025-03-21 | 164,000.00 | 166,100.00 | 164,000.00 | 164,500.00 | 0.0M |
| 2025-03-20 | 164,500.00 | 165,400.00 | 164,500.00 | 164,800.00 | 0.0M |
| 2025-03-19 | 163,500.00 | 165,200.00 | 163,200.00 | 164,500.00 | 0.0M |
| 2025-03-18 | 163,500.00 | 163,500.00 | 163,200.00 | 163,500.00 | 0.0M |
| 2025-03-17 | 165,200.00 | 165,300.00 | 163,200.00 | 163,500.00 | 0.0M |
| 2025-03-14 | 163,400.00 | 165,400.00 | 162,800.00 | 165,400.00 | 0.0M |
| 2025-03-13 | 163,800.00 | 163,800.00 | 163,400.00 | 163,400.00 | 0.0M |
| 2025-03-12 | 165,800.00 | 165,800.00 | 163,700.00 | 163,800.00 | 0.0M |
| 2025-03-11 | 162,500.00 | 166,000.00 | 162,500.00 | 165,900.00 | 0.0M |
| 2025-03-10 | 163,000.00 | 163,400.00 | 162,700.00 | 162,700.00 | 0.0M |
| 2025-03-07 | 162,500.00 | 163,400.00 | 162,000.00 | 163,400.00 | 0.0M |
| 2025-03-06 | 166,400.00 | 166,400.00 | 162,700.00 | 162,700.00 | 0.0M |
| 2025-03-05 | 164,600.00 | 164,600.00 | 163,100.00 | 164,400.00 | 0.0M |
| 2025-03-04 | 164,600.00 | 164,600.00 | 162,300.00 | 163,100.00 | 0.0M |
| 2025-02-28 | 165,000.00 | 165,000.00 | 164,100.00 | 164,600.00 | 0.0M |
| 2025-02-27 | 166,300.00 | 166,300.00 | 164,400.00 | 164,400.00 | 0.0M |
| 2025-02-26 | 166,500.00 | 166,500.00 | 164,100.00 | 166,300.00 | 0.0M |
| 2025-02-25 | 166,200.00 | 166,600.00 | 163,200.00 | 166,600.00 | 0.0M |
| 2025-02-24 | 166,700.00 | 166,700.00 | 164,200.00 | 166,200.00 | 0.0M |
| 2025-02-21 | 166,700.00 | 166,700.00 | 166,700.00 | 166,700.00 | 0.0M |
| 2025-02-20 | 165,600.00 | 167,100.00 | 165,400.00 | 165,400.00 | 0.0M |
| 2025-02-19 | 163,500.00 | 167,500.00 | 163,200.00 | 167,500.00 | 0.0M |
| 2025-02-18 | 164,500.00 | 164,500.00 | 163,600.00 | 164,500.00 | 0.0M |
| 2025-02-17 | 164,100.00 | 165,200.00 | 163,200.00 | 163,500.00 | 0.0M |
| 2025-02-14 | 163,500.00 | 165,400.00 | 163,500.00 | 165,400.00 | 0.0M |
| 2025-02-13 | 164,000.00 | 164,000.00 | 163,500.00 | 164,000.00 | 0.0M |
| 2025-02-12 | 165,200.00 | 165,200.00 | 164,000.00 | 164,000.00 | 0.0M |
| 2025-02-11 | 166,600.00 | 167,200.00 | 164,400.00 | 166,600.00 | 0.0M |
| 2025-02-10 | 166,100.00 | 167,300.00 | 165,200.00 | 167,200.00 | 0.0M |
| 2025-02-07 | 168,200.00 | 169,200.00 | 168,200.00 | 168,600.00 | 0.0M |
| 2025-02-06 | 166,000.00 | 168,300.00 | 166,000.00 | 168,200.00 | 0.0M |
| 2025-02-05 | 168,900.00 | 168,900.00 | 165,000.00 | 168,300.00 | 0.0M |
| 2025-02-04 | 162,500.00 | 168,400.00 | 162,500.00 | 167,300.00 | 0.0M |
| 2025-02-03 | 163,100.00 | 164,500.00 | 162,500.00 | 162,800.00 | 0.0M |
| 2025-01-31 | 164,300.00 | 173,000.00 | 162,600.00 | 162,600.00 | 0.0M |
| 2025-01-24 | 167,200.00 | 168,500.00 | 164,100.00 | 164,800.00 | 0.0M |
| 2025-01-23 | 169,000.00 | 169,000.00 | 167,100.00 | 168,600.00 | 0.0M |
| 2025-01-22 | 169,000.00 | 169,200.00 | 168,900.00 | 168,900.00 | 0.0M |
| 2025-01-21 | 169,000.00 | 169,600.00 | 167,000.00 | 167,400.00 | 0.0M |
| 2025-01-20 | 168,500.00 | 168,500.00 | 167,200.00 | 167,200.00 | 0.0M |
| 2025-01-17 | 170,100.00 | 170,100.00 | 168,400.00 | 168,400.00 | 0.0M |
| 2025-01-16 | 166,900.00 | 167,700.00 | 165,700.00 | 167,000.00 | 0.0M |
| 2025-01-15 | 168,000.00 | 168,000.00 | 166,900.00 | 166,900.00 | 0.0M |
| 2025-01-14 | 166,200.00 | 167,500.00 | 165,500.00 | 165,500.00 | 0.0M |
| 2025-01-13 | 168,100.00 | 168,300.00 | 165,000.00 | 166,200.00 | 0.0M |
| 2025-01-10 | 167,800.00 | 172,800.00 | 165,800.00 | 165,800.00 | 0.0M |
| 2025-01-09 | 167,500.00 | 168,100.00 | 166,200.00 | 168,100.00 | 0.0M |
| 2025-01-08 | 167,300.00 | 171,100.00 | 167,300.00 | 167,500.00 | 0.0M |
| 2025-01-07 | 166,200.00 | 167,000.00 | 164,400.00 | 167,000.00 | 0.0M |
| 2025-01-06 | 167,600.00 | 168,400.00 | 165,100.00 | 166,200.00 | 0.0M |
| 2025-01-03 | 166,000.00 | 168,200.00 | 165,700.00 | 167,500.00 | 0.0M |
| 2025-01-02 | 171,500.00 | 172,900.00 | 166,000.00 | 166,000.00 | 0.0M |