152.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 153.00 | 151.38 | 149.16 | 152.50 | 0.0M |
| 2025-09-25 | 153.00 | 151.72 | 151.40 | 153.00 | 0.0M |
| 2025-09-24 | 153.00 | 151.72 | 149.08 | 153.00 | 0.0M |
| 2025-09-23 | 153.00 | 151.72 | 148.80 | 153.00 | 0.0M |
| 2025-09-22 | 153.00 | 149.08 | 149.00 | 153.00 | 0.0M |
| 2025-09-19 | 153.00 | 151.80 | 149.08 | 153.00 | 0.1M |
| 2025-09-18 | 153.00 | 151.80 | 145.07 | 153.00 | 0.1M |
| 2025-09-17 | 153.00 | 151.81 | 151.81 | 153.00 | 0.0M |
| 2025-09-16 | 153.00 | 151.91 | 149.08 | 153.00 | 0.1M |
| 2025-09-15 | 153.00 | 151.95 | 149.00 | 153.00 | 0.0M |
| 2025-09-12 | 153.00 | 151.96 | 149.00 | 153.00 | 0.0M |
| 2025-09-11 | 153.00 | 149.00 | 149.00 | 153.00 | 0.0M |
| 2025-09-10 | 153.00 | 151.96 | 149.00 | 153.00 | 0.1M |
| 2025-09-09 | 153.00 | 151.96 | 149.00 | 153.00 | 0.0M |
| 2025-09-08 | 153.50 | 151.96 | 149.00 | 153.00 | 0.0M |
| 2025-09-05 | 153.50 | 152.60 | 149.00 | 153.50 | 0.0M |
| 2025-09-04 | 153.50 | 152.60 | 150.00 | 153.50 | 0.1M |
| 2025-09-03 | 154.00 | 152.70 | 150.00 | 153.50 | 0.0M |
| 2025-09-02 | 155.00 | 152.87 | 149.00 | 154.00 | 0.1M |
| 2025-09-01 | 155.00 | 151.08 | 151.00 | 155.00 | 0.0M |
| 2025-08-29 | 155.00 | 152.87 | 151.00 | 155.00 | 0.0M |
| 2025-08-28 | 155.00 | 152.88 | 151.00 | 155.00 | 0.0M |
| 2025-08-27 | 155.00 | 152.90 | 151.00 | 155.00 | 0.0M |
| 2025-08-26 | 155.00 | 152.18 | 151.00 | 155.00 | 0.1M |
| 2025-08-22 | 155.00 | 151.00 | 149.00 | 155.00 | 0.0M |
| 2025-08-21 | 155.00 | 152.18 | 151.00 | 155.00 | 0.1M |
| 2025-08-20 | 155.00 | 151.00 | 151.00 | 155.00 | 0.0M |
| 2025-08-19 | 155.00 | 152.00 | 145.00 | 155.00 | 0.2M |
| 2025-08-18 | 155.00 | 152.18 | 151.00 | 155.00 | 0.0M |
| 2025-08-15 | 155.00 | 152.20 | 151.17 | 155.00 | 0.0M |
| 2025-08-14 | 155.00 | 152.60 | 151.17 | 155.00 | 0.0M |
| 2025-08-13 | 155.00 | 151.17 | 151.17 | 155.00 | 0.0M |
| 2025-08-12 | 155.00 | 152.97 | 151.16 | 155.00 | 0.0M |
| 2025-08-11 | 155.00 | 153.35 | 150.00 | 155.00 | 0.0M |
| 2025-08-08 | 155.00 | 154.05 | 151.00 | 155.00 | 0.0M |
| 2025-08-07 | 155.00 | 154.20 | 151.10 | 155.00 | 0.0M |
| 2025-08-06 | 155.00 | 154.24 | 151.00 | 155.00 | 0.1M |
| 2025-08-05 | 155.00 | 154.92 | 151.00 | 155.00 | 0.1M |
| 2025-08-04 | 156.00 | 154.80 | 151.08 | 155.00 | 0.2M |
| 2025-08-01 | 156.00 | 154.40 | 152.41 | 156.00 | 0.1M |
| 2025-07-31 | 156.00 | 154.83 | 152.41 | 156.00 | 0.0M |
| 2025-07-30 | 156.00 | 155.00 | 151.00 | 156.00 | 0.0M |
| 2025-07-29 | 156.00 | 155.44 | 152.40 | 156.00 | 0.0M |
| 2025-07-28 | 156.00 | 152.40 | 152.40 | 156.00 | 0.0M |
| 2025-07-25 | 1.56 | 1.57 | 1.56 | 1.56 | 0.0M |
| 2025-07-24 | 156.00 | 157.52 | 152.00 | 156.00 | 0.4M |
| 2025-07-23 | 156.00 | 156.48 | 147.50 | 156.00 | 2.7M |
| 2025-07-22 | 156.00 | 156.48 | 152.00 | 156.00 | 0.1M |
| 2025-07-21 | 155.00 | 159.00 | 153.00 | 156.00 | 0.1M |
| 2025-07-18 | 155.00 | 157.72 | 154.10 | 155.00 | 0.2M |
| 2025-07-17 | 155.00 | 157.72 | 151.54 | 155.00 | 0.0M |
| 2025-07-16 | 155.00 | 157.72 | 151.00 | 155.00 | 0.1M |
| 2025-07-15 | 153.00 | 156.72 | 149.52 | 154.00 | 0.0M |
| 2025-07-14 | 153.00 | 155.91 | 149.40 | 153.00 | 0.0M |
| 2025-07-11 | 153.00 | 156.20 | 149.40 | 153.00 | 0.1M |
| 2025-07-10 | 153.00 | 156.44 | 149.64 | 153.00 | 0.0M |
| 2025-07-09 | 152.00 | 156.44 | 149.00 | 153.00 | 0.1M |
| 2025-07-08 | 150.00 | 155.44 | 150.00 | 152.00 | 0.0M |
| 2025-07-07 | 150.00 | 155.16 | 148.00 | 150.00 | 1.9M |
| 2025-07-04 | 149.00 | 155.40 | 146.52 | 150.00 | 0.2M |
| 2025-07-03 | 139.00 | 155.90 | 139.30 | 149.00 | 0.2M |
| 2025-07-02 | 134.50 | 135.84 | 132.50 | 135.50 | 0.1M |
| 2025-07-01 | 134.50 | 135.00 | 134.00 | 134.50 | 0.1M |
| 2025-06-30 | 134.50 | 134.84 | 134.00 | 134.50 | 0.2M |
| 2025-06-27 | 134.50 | 134.84 | 134.00 | 134.50 | 0.1M |
| 2025-06-26 | 134.50 | 134.85 | 134.85 | 134.50 | 0.1M |
| 2025-06-25 | 133.00 | 134.00 | 132.00 | 134.50 | 0.1M |
| 2025-06-24 | 133.00 | 132.00 | 132.00 | 133.00 | 0.1M |
| 2025-06-23 | 133.00 | 133.68 | 132.00 | 133.00 | 0.1M |
| 2025-06-20 | 132.50 | 133.52 | 131.00 | 133.00 | 0.2M |
| 2025-06-19 | 132.50 | 132.20 | 131.00 | 132.50 | 0.1M |
| 2025-06-18 | 132.00 | 130.00 | 130.00 | 132.50 | 0.2M |
| 2025-06-17 | 132.00 | 133.40 | 130.00 | 132.00 | 0.2M |
| 2025-06-16 | 132.00 | 134.67 | 130.00 | 132.00 | 0.2M |
| 2025-06-13 | 129.50 | 132.95 | 129.00 | 132.00 | 0.2M |
| 2025-06-12 | 129.50 | 129.86 | 124.66 | 129.50 | 0.1M |
| 2025-06-11 | 129.50 | 129.88 | 129.88 | 129.50 | 0.0M |
| 2025-06-10 | 129.50 | 129.89 | 129.00 | 129.00 | 0.1M |
| 2025-06-09 | 129.50 | 129.90 | 129.01 | 129.50 | 0.1M |
| 2025-06-06 | 129.50 | 129.50 | 129.50 | 129.50 | 0.0M |
| 2025-06-05 | 129.50 | 129.01 | 129.01 | 129.50 | 0.0M |
| 2025-06-04 | 129.50 | 129.91 | 129.00 | 129.50 | 0.0M |
| 2025-06-03 | 129.50 | 129.92 | 128.00 | 129.50 | 0.1M |
| 2025-06-02 | 127.00 | 129.92 | 129.00 | 129.50 | 0.1M |
| 2025-05-30 | 129.50 | 129.01 | 129.01 | 129.50 | 0.1M |
| 2025-05-29 | 129.50 | 130.00 | 129.00 | 129.50 | 0.0M |
| 2025-05-28 | 129.50 | 130.00 | 129.00 | 129.50 | 0.1M |
| 2025-05-27 | 129.50 | 129.01 | 129.00 | 129.50 | 0.0M |
| 2025-05-23 | 129.50 | 130.00 | 129.00 | 129.50 | 0.2M |
| 2025-05-22 | 128.50 | 130.00 | 129.00 | 129.50 | 0.1M |
| 2025-05-21 | 128.50 | 128.40 | 127.00 | 128.50 | 0.2M |
| 2025-05-20 | 127.50 | 127.58 | 126.00 | 128.00 | 0.2M |
| 2025-05-19 | 127.50 | 126.03 | 125.33 | 127.50 | 0.2M |
| 2025-05-16 | 127.00 | 127.16 | 125.00 | 127.50 | 0.1M |
| 2025-05-15 | 124.50 | 126.00 | 123.00 | 127.00 | 0.1M |
| 2025-05-14 | 124.50 | 126.00 | 123.20 | 126.00 | 0.0M |
| 2025-05-13 | 124.50 | 135.00 | 123.06 | 126.00 | 0.0M |
| 2025-05-12 | 126.00 | 124.00 | 124.00 | 126.00 | 0.0M |
| 2025-05-09 | 126.00 | 124.02 | 124.02 | 125.00 | 0.0M |
| 2025-05-08 | 126.00 | 124.90 | 123.05 | 125.50 | 0.0M |
| 2025-05-07 | 126.00 | 124.14 | 123.00 | 125.00 | 0.1M |
| 2025-05-06 | 126.00 | 124.45 | 123.00 | 125.50 | 0.1M |
| 2025-05-02 | 126.00 | 123.00 | 122.00 | 125.50 | 0.0M |
| 2025-05-01 | 126.00 | 124.45 | 124.00 | 126.50 | 0.1M |
| 2025-04-30 | 126.00 | 126.00 | 118.00 | 126.00 | 0.1M |
| 2025-04-29 | 126.00 | 126.75 | 125.53 | 127.00 | 0.1M |
| 2025-04-28 | 126.00 | 126.93 | 124.00 | 127.00 | 0.0M |
| 2025-04-25 | 126.00 | 127.20 | 123.25 | 126.50 | 0.1M |
| 2025-04-24 | 127.50 | 127.00 | 125.00 | 126.00 | 0.0M |
| 2025-04-23 | 127.00 | 124.00 | 124.00 | 127.00 | 0.0M |
| 2025-04-22 | 126.00 | 127.72 | 123.25 | 127.50 | 1.0M |
| 2025-04-17 | 126.00 | 127.50 | 125.00 | 128.00 | 1.3M |
| 2025-04-16 | 126.00 | 130.00 | 123.00 | 127.50 | 0.2M |
| 2025-04-15 | 119.50 | 128.49 | 120.00 | 126.00 | 0.1M |
| 2025-04-14 | 115.50 | 119.82 | 119.00 | 119.50 | 0.0M |
| 2025-04-11 | 112.50 | 119.70 | 119.69 | 117.50 | 0.0M |
| 2025-04-10 | 111.50 | 114.00 | 111.00 | 113.50 | 0.0M |
| 2025-04-09 | 115.00 | 116.01 | 107.50 | 111.00 | 0.0M |
| 2025-04-08 | 114.50 | 117.00 | 113.04 | 116.50 | 0.0M |
| 2025-04-07 | 115.00 | 114.70 | 106.00 | 114.50 | 0.2M |
| 2025-04-04 | 116.00 | 116.78 | 112.00 | 115.50 | 0.1M |
| 2025-04-03 | 115.50 | 116.40 | 115.00 | 116.00 | 0.0M |
| 2025-04-02 | 119.50 | 117.45 | 115.00 | 114.50 | 0.0M |
| 2025-04-01 | 119.50 | 118.91 | 116.00 | 118.50 | 0.0M |
| 2025-03-31 | 121.00 | 122.94 | 118.00 | 118.00 | 0.0M |
| 2025-03-28 | 121.00 | 120.05 | 120.05 | 122.00 | 0.0M |
| 2025-03-27 | 121.00 | 123.40 | 120.00 | 122.50 | 0.2M |
| 2025-03-26 | 121.00 | 123.50 | 120.25 | 122.50 | 0.0M |
| 2025-03-25 | 121.00 | 123.52 | 120.05 | 122.50 | 0.1M |
| 2025-03-24 | 115.00 | 122.16 | 117.00 | 122.50 | 0.1M |
| 2025-03-21 | 115.00 | 116.02 | 113.00 | 115.50 | 0.1M |
| 2025-03-20 | 115.00 | 116.96 | 112.00 | 115.50 | 0.0M |
| 2025-03-19 | 115.00 | 117.11 | 116.00 | 116.50 | 0.0M |
| 2025-03-18 | 115.00 | 117.68 | 116.00 | 117.00 | 0.1M |
| 2025-03-17 | 117.00 | 117.70 | 113.50 | 117.00 | 0.1M |
| 2025-03-14 | 119.00 | 119.37 | 115.25 | 117.50 | 0.0M |
| 2025-03-13 | 119.00 | 119.42 | 119.39 | 119.00 | 0.0M |
| 2025-03-12 | 119.00 | 119.28 | 118.00 | 119.00 | 0.0M |
| 2025-03-11 | 124.00 | 121.94 | 118.00 | 119.00 | 0.0M |
| 2025-03-10 | 124.00 | 123.44 | 120.12 | 123.00 | 0.0M |
| 2025-03-07 | 124.00 | 123.66 | 120.00 | 123.00 | 0.0M |
| 2025-03-06 | 124.00 | 123.80 | 121.12 | 124.00 | 0.0M |
| 2025-03-05 | 124.00 | 124.43 | 121.12 | 124.00 | 0.0M |
| 2025-03-04 | 124.00 | 125.75 | 120.20 | 122.50 | 0.1M |
| 2025-03-03 | 124.00 | 127.15 | 124.00 | 125.00 | 0.2M |
| 2025-02-28 | 124.00 | 128.64 | 123.00 | 125.00 | 0.0M |
| 2025-02-27 | 124.00 | 126.74 | 121.36 | 124.50 | 0.0M |
| 2025-02-26 | 124.00 | 127.34 | 123.86 | 125.00 | 0.0M |
| 2025-02-25 | 122.50 | 128.00 | 123.56 | 125.00 | 0.1M |
| 2025-02-24 | 122.50 | 124.44 | 121.50 | 122.50 | 0.0M |
| 2025-02-21 | 124.00 | 124.80 | 123.00 | 123.50 | 0.4M |
| 2025-02-20 | 123.50 | 126.16 | 122.00 | 124.00 | 0.3M |
| 2025-02-19 | 121.50 | 122.30 | 119.10 | 122.50 | 0.1M |
| 2025-02-18 | 121.50 | 120.51 | 119.55 | 122.00 | 3.6M |
| 2025-02-17 | 121.50 | 121.34 | 119.00 | 120.50 | 0.1M |
| 2025-02-14 | 116.50 | 124.00 | 116.80 | 121.50 | 0.2M |
| 2025-02-13 | 116.50 | 116.00 | 107.67 | 116.50 | 0.1M |
| 2025-02-12 | 116.50 | 116.00 | 116.00 | 116.50 | 0.1M |
| 2025-02-11 | 116.50 | 116.80 | 116.80 | 116.50 | 0.1M |
| 2025-02-10 | 116.00 | 116.95 | 115.00 | 116.50 | 0.3M |
| 2025-02-07 | 115.50 | 115.50 | 110.25 | 116.00 | 0.2M |
| 2025-02-06 | 115.00 | 115.05 | 113.68 | 115.50 | 0.1M |
| 2025-02-05 | 111.50 | 113.76 | 111.95 | 115.00 | 0.0M |
| 2025-02-04 | 110.50 | 111.71 | 109.00 | 111.50 | 0.4M |
| 2025-02-03 | 108.50 | 109.00 | 108.00 | 109.50 | 0.3M |
| 2025-01-31 | 108.00 | 108.95 | 107.00 | 108.50 | 0.0M |
| 2025-01-30 | 104.50 | 108.00 | 102.67 | 108.00 | 0.3M |
| 2025-01-29 | 101.00 | 104.90 | 101.00 | 103.00 | 0.2M |
| 2025-01-28 | 101.00 | 100.95 | 97.90 | 102.00 | 0.1M |
| 2025-01-27 | 102.50 | 101.65 | 97.70 | 101.00 | 0.1M |
| 2025-01-24 | 101.00 | 102.28 | 97.00 | 102.50 | 0.1M |
| 2025-01-23 | 101.50 | 101.75 | 98.00 | 101.50 | 0.0M |
| 2025-01-22 | 101.50 | 99.10 | 99.10 | 101.50 | 0.0M |
| 2025-01-21 | 101.50 | 102.13 | 98.00 | 101.50 | 0.0M |
| 2025-01-20 | 101.50 | 102.72 | 99.00 | 101.50 | 0.1M |
| 2025-01-17 | 101.50 | 102.75 | 101.79 | 102.00 | 0.1M |
| 2025-01-16 | 103.00 | 103.22 | 97.50 | 102.00 | 0.1M |
| 2025-01-15 | 103.00 | 103.15 | 100.00 | 103.00 | 0.1M |
| 2025-01-14 | 103.00 | 103.29 | 100.00 | 103.00 | 0.0M |
| 2025-01-13 | 103.00 | 105.69 | 105.69 | 103.00 | 0.0M |
| 2025-01-10 | 103.00 | 103.29 | 100.30 | 103.00 | 0.1M |
| 2025-01-09 | 97.50 | 106.00 | 94.00 | 103.00 | 0.3M |
| 2025-01-08 | 97.50 | 99.50 | 96.00 | 98.00 | 0.0M |
| 2025-01-07 | 100.50 | 100.00 | 93.50 | 98.50 | 0.1M |
| 2025-01-06 | 107.50 | 105.82 | 98.67 | 100.50 | 0.2M |
| 2025-01-03 | 107.50 | 108.00 | 105.00 | 107.00 | 0.0M |
| 2025-01-02 | 110.00 | 108.00 | 105.00 | 107.50 | 0.0M |