154.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 148.49 | 151.50 | 146.02 | 151.40 | 112.5K |
| 09:35 | 151.27 | 152.00 | 150.08 | 151.64 | 55.7K |
| 09:40 | 151.64 | 152.00 | 150.75 | 151.17 | 24.3K |
| 09:45 | 151.90 | 151.90 | 150.90 | 151.60 | 15.2K |
| 09:50 | 151.17 | 151.17 | 149.55 | 149.55 | 6.4K |
| 09:55 | 149.10 | 150.67 | 148.17 | 150.67 | 25.7K |
| 10:00 | 149.02 | 151.49 | 148.99 | 151.49 | 38.8K |
| 10:05 | 151.48 | 151.50 | 150.00 | 151.00 | 6.9K |
| 10:10 | 150.58 | 151.00 | 149.78 | 150.39 | 17.1K |
| 10:15 | 150.99 | 151.50 | 150.41 | 151.19 | 23.2K |
| 10:20 | 151.66 | 152.16 | 151.01 | 152.16 | 24.6K |
| 10:25 | 152.46 | 152.67 | 151.74 | 152.12 | 22.0K |
| 10:30 | 152.10 | 152.11 | 151.00 | 151.32 | 5.0K |
| 10:35 | 151.33 | 151.33 | 151.33 | 151.33 | 0.1K |
| 10:40 | 151.50 | 151.50 | 151.00 | 151.17 | 2.7K |
| 10:45 | 151.06 | 151.06 | 151.00 | 151.00 | 3.2K |
| 10:50 | 150.62 | 150.64 | 150.33 | 150.61 | 5.8K |
| 10:55 | 150.64 | 151.05 | 150.33 | 150.36 | 4.8K |
| 11:00 | 150.39 | 151.36 | 150.39 | 151.18 | 3.4K |
| 11:05 | 150.68 | 152.50 | 150.68 | 152.50 | 11.4K |
| 11:10 | 152.80 | 153.99 | 152.80 | 153.50 | 30.1K |
| 11:15 | 153.00 | 154.10 | 152.68 | 152.68 | 59.4K |
| 11:20 | 152.65 | 153.22 | 152.50 | 152.53 | 5.8K |
| 11:25 | 152.53 | 153.00 | 151.99 | 153.00 | 6.5K |
| 13:00 | 152.65 | 152.65 | 151.66 | 151.66 | 7.5K |
| 13:05 | 151.40 | 151.66 | 151.31 | 151.40 | 11.3K |
| 13:10 | 151.40 | 151.41 | 151.30 | 151.41 | 3.9K |
| 13:15 | 151.41 | 151.58 | 151.30 | 151.41 | 1.2K |
| 13:20 | 151.40 | 152.00 | 151.40 | 151.60 | 4.9K |
| 13:25 | 151.23 | 151.26 | 151.00 | 151.00 | 12.2K |
| 13:30 | 151.00 | 151.20 | 150.28 | 150.50 | 18.0K |
| 13:35 | 150.29 | 150.82 | 150.29 | 150.64 | 23.7K |
| 13:40 | 150.29 | 150.29 | 150.00 | 150.27 | 7.0K |
| 13:45 | 150.28 | 151.15 | 150.28 | 151.15 | 5.5K |
| 13:50 | 151.12 | 151.20 | 150.77 | 151.19 | 2.8K |
| 13:55 | 152.00 | 152.00 | 150.55 | 150.55 | 5.8K |
| 14:00 | 150.55 | 150.87 | 150.55 | 150.87 | 2.7K |
| 14:05 | 150.88 | 151.16 | 150.88 | 151.09 | 1.8K |
| 14:10 | 150.87 | 151.14 | 150.58 | 150.64 | 4.1K |
| 14:15 | 150.61 | 150.63 | 150.32 | 150.63 | 6.9K |
| 14:20 | 150.63 | 150.90 | 150.28 | 150.28 | 1.2K |
| 14:25 | 150.28 | 150.28 | 150.23 | 150.23 | 5.6K |
| 14:30 | 150.23 | 150.25 | 149.78 | 149.99 | 26.7K |
| 14:35 | 150.14 | 150.68 | 149.79 | 150.68 | 72.1K |
| 14:40 | 150.27 | 150.27 | 149.65 | 149.65 | 52.6K |
| 14:45 | 149.67 | 151.00 | 149.64 | 150.50 | 19.8K |
| 14:50 | 150.50 | 150.51 | 149.69 | 150.50 | 13.8K |
| 14:55 | 150.57 | 150.71 | 150.56 | 150.57 | 11.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 148.00 | 158.34 | 147.01 | 154.20 | 1.2M |
| 2025-09-26 | 148.04 | 154.42 | 146.01 | 150.57 | 0.8M |
| 2025-09-25 | 150.62 | 157.90 | 149.00 | 150.61 | 1.2M |
| 2025-09-24 | 144.60 | 151.42 | 143.11 | 150.00 | 1.1M |
| 2025-09-23 | 148.75 | 151.00 | 140.20 | 144.63 | 1.6M |
| 2025-09-22 | 163.86 | 166.50 | 148.77 | 148.77 | 1.7M |
| 2025-09-19 | 165.00 | 172.68 | 163.00 | 163.88 | 1.0M |
| 2025-09-18 | 167.59 | 172.80 | 162.00 | 171.00 | 1.4M |
| 2025-09-17 | 161.00 | 173.00 | 155.13 | 168.52 | 1.7M |
| 2025-09-16 | 160.00 | 166.00 | 158.00 | 160.50 | 1.3M |
| 2025-09-15 | 160.00 | 163.50 | 153.68 | 160.16 | 2.4M |
| 2025-09-12 | 143.87 | 175.00 | 140.25 | 166.00 | 3.4M |
| 2025-09-11 | 142.00 | 147.21 | 135.00 | 146.50 | 2.1M |
| 2025-09-10 | 137.91 | 149.88 | 135.89 | 145.60 | 2.7M |
| 2025-09-09 | 133.20 | 145.00 | 126.68 | 140.00 | 2.5M |
| 2025-09-08 | 131.84 | 134.87 | 129.00 | 133.20 | 1.4M |
| 2025-09-05 | 132.53 | 133.29 | 122.88 | 129.73 | 1.9M |
| 2025-09-04 | 125.04 | 139.98 | 123.13 | 132.54 | 4.0M |
| 2025-09-03 | 126.63 | 128.58 | 122.21 | 124.51 | 1.3M |
| 2025-09-02 | 124.74 | 130.58 | 122.98 | 125.47 | 2.0M |
| 2025-09-01 | 123.88 | 127.50 | 121.27 | 124.58 | 1.3M |
| 2025-08-29 | 126.75 | 127.49 | 122.50 | 123.68 | 1.1M |
| 2025-08-28 | 125.26 | 125.54 | 120.20 | 125.43 | 1.7M |
| 2025-08-27 | 122.50 | 131.57 | 120.40 | 124.60 | 2.8M |
| 2025-08-26 | 124.96 | 129.72 | 122.02 | 122.50 | 2.1M |
| 2025-08-25 | 137.00 | 139.99 | 123.15 | 125.39 | 4.4M |
| 2025-08-22 | 135.00 | 139.98 | 128.50 | 137.80 | 4.4M |
| 2025-08-21 | 117.70 | 131.00 | 117.00 | 125.62 | 3.2M |
| 2025-08-20 | 114.56 | 115.88 | 112.39 | 115.86 | 0.8M |
| 2025-08-19 | 115.49 | 118.28 | 114.08 | 114.95 | 1.1M |
| 2025-08-18 | 114.00 | 119.27 | 112.02 | 115.77 | 1.5M |
| 2025-08-15 | 114.80 | 118.20 | 112.50 | 112.90 | 1.0M |
| 2025-08-14 | 117.20 | 118.50 | 114.68 | 114.75 | 0.8M |
| 2025-08-13 | 114.29 | 118.83 | 112.70 | 116.90 | 1.3M |
| 2025-08-12 | 113.47 | 118.39 | 112.69 | 114.32 | 1.2M |
| 2025-08-11 | 111.89 | 115.42 | 111.63 | 113.43 | 1.0M |
| 2025-08-08 | 116.06 | 116.06 | 111.11 | 111.89 | 1.4M |
| 2025-08-07 | 119.00 | 119.77 | 116.01 | 116.02 | 0.8M |
| 2025-08-06 | 118.92 | 119.77 | 117.52 | 119.06 | 0.6M |
| 2025-08-05 | 119.50 | 120.40 | 116.70 | 118.70 | 0.9M |
| 2025-08-04 | 119.12 | 121.40 | 114.81 | 120.29 | 1.0M |
| 2025-08-01 | 124.00 | 129.41 | 121.23 | 121.40 | 1.9M |
| 2025-07-31 | 123.00 | 132.00 | 122.91 | 125.32 | 2.3M |
| 2025-07-30 | 124.30 | 125.00 | 120.00 | 120.91 | 1.0M |
| 2025-07-29 | 120.18 | 127.01 | 120.10 | 124.82 | 1.8M |
| 2025-07-28 | 124.26 | 125.20 | 118.50 | 121.35 | 1.0M |
| 2025-07-25 | 124.40 | 125.30 | 120.70 | 121.55 | 1.1M |
| 2025-07-24 | 125.92 | 127.00 | 123.98 | 124.40 | 1.2M |
| 2025-07-23 | 126.14 | 128.60 | 122.12 | 125.30 | 1.4M |
| 2025-07-22 | 126.51 | 127.13 | 123.03 | 126.00 | 1.8M |
| 2025-07-21 | 130.00 | 130.01 | 126.30 | 127.80 | 1.7M |
| 2025-07-18 | 129.10 | 130.60 | 126.11 | 130.25 | 1.9M |
| 2025-07-17 | 135.25 | 139.37 | 128.88 | 130.90 | 3.4M |
| 2025-07-16 | 150.00 | 150.06 | 125.00 | 136.87 | 4.7M |
| 2025-07-15 | 149.46 | 156.00 | 145.18 | 155.50 | 1.8M |
| 2025-07-14 | 157.63 | 157.63 | 148.50 | 150.00 | 2.8M |
| 2025-07-11 | 134.00 | 156.47 | 133.00 | 156.47 | 4.6M |
| 2025-07-10 | 124.97 | 134.00 | 124.01 | 130.39 | 1.4M |
| 2025-07-09 | 125.00 | 130.00 | 123.11 | 126.25 | 1.2M |
| 2025-07-08 | 125.36 | 127.38 | 122.60 | 125.01 | 1.1M |
| 2025-07-07 | 128.00 | 132.00 | 123.30 | 125.36 | 1.3M |
| 2025-07-04 | 127.80 | 133.08 | 124.44 | 127.50 | 2.1M |
| 2025-07-03 | 129.69 | 135.50 | 125.08 | 129.00 | 1.7M |
| 2025-07-02 | 136.00 | 139.98 | 128.00 | 128.00 | 2.0M |
| 2025-07-01 | 135.86 | 137.00 | 129.60 | 135.50 | 2.1M |
| 2025-06-30 | 133.00 | 140.03 | 126.20 | 135.80 | 2.6M |
| 2025-06-27 | 132.00 | 133.79 | 125.02 | 129.62 | 2.0M |
| 2025-06-26 | 113.02 | 134.60 | 106.36 | 128.17 | 3.8M |
| 2025-06-25 | 118.91 | 126.98 | 116.50 | 117.27 | 1.9M |
| 2025-06-24 | 122.38 | 126.90 | 116.68 | 116.68 | 2.8M |
| 2025-06-23 | 100.03 | 122.40 | 100.01 | 122.40 | 3.0M |
| 2025-06-20 | 103.04 | 107.28 | 102.00 | 102.00 | 1.2M |
| 2025-06-19 | 108.00 | 111.00 | 103.33 | 103.63 | 1.2M |
| 2025-06-18 | 108.00 | 109.98 | 105.35 | 108.11 | 1.2M |
| 2025-06-17 | 120.47 | 123.68 | 108.00 | 109.47 | 2.9M |
| 2025-06-16 | 125.00 | 125.00 | 117.13 | 119.28 | 2.1M |
| 2025-06-13 | 132.40 | 134.00 | 120.57 | 126.50 | 3.2M |
| 2025-06-12 | 124.00 | 144.44 | 124.00 | 137.88 | 3.5M |
| 2025-06-11 | 118.09 | 128.96 | 112.08 | 124.00 | 3.2M |
| 2025-06-10 | 98.98 | 118.78 | 96.50 | 118.78 | 3.6M |
| 2025-06-09 | 98.82 | 102.20 | 95.56 | 98.98 | 1.7M |
| 2025-06-06 | 103.00 | 103.28 | 97.31 | 98.80 | 1.6M |
| 2025-06-05 | 107.99 | 111.00 | 100.03 | 103.87 | 2.4M |
| 2025-06-04 | 92.80 | 109.90 | 92.48 | 105.50 | 3.3M |
| 2025-06-03 | 95.82 | 97.00 | 92.28 | 93.24 | 0.8M |
| 2025-05-30 | 89.10 | 102.77 | 87.28 | 95.83 | 2.0M |
| 2025-05-29 | 88.42 | 89.85 | 87.40 | 89.10 | 0.5M |
| 2025-05-28 | 87.74 | 88.80 | 85.87 | 87.85 | 0.3M |
| 2025-05-27 | 86.29 | 87.68 | 83.00 | 87.68 | 0.6M |
| 2025-05-26 | 87.02 | 87.02 | 84.88 | 86.29 | 0.4M |
| 2025-05-23 | 86.95 | 90.00 | 86.00 | 87.00 | 0.5M |
| 2025-05-22 | 87.15 | 89.68 | 86.00 | 87.30 | 0.4M |
| 2025-05-21 | 90.39 | 90.39 | 87.01 | 87.02 | 0.7M |
| 2025-05-20 | 88.56 | 91.50 | 86.01 | 90.41 | 0.8M |
| 2025-05-19 | 94.80 | 96.60 | 87.55 | 88.30 | 1.1M |
| 2025-05-16 | 85.59 | 89.88 | 85.40 | 88.88 | 0.7M |
| 2025-05-15 | 85.74 | 87.58 | 84.30 | 86.50 | 0.6M |
| 2025-05-14 | 87.99 | 88.00 | 85.00 | 86.00 | 0.5M |
| 2025-05-13 | 87.47 | 90.90 | 87.00 | 87.68 | 0.7M |
| 2025-05-12 | 89.78 | 91.22 | 86.00 | 86.80 | 1.1M |
| 2025-05-09 | 91.00 | 92.80 | 90.00 | 91.05 | 0.5M |
| 2025-05-08 | 89.75 | 92.49 | 89.44 | 91.00 | 0.4M |
| 2025-05-07 | 91.63 | 96.50 | 89.20 | 90.40 | 0.9M |
| 2025-05-06 | 91.38 | 93.37 | 90.00 | 91.39 | 0.5M |
| 2025-04-30 | 93.50 | 94.57 | 91.00 | 91.60 | 0.7M |
| 2025-04-29 | 95.87 | 95.87 | 90.51 | 92.45 | 0.7M |
| 2025-04-28 | 92.89 | 95.88 | 88.88 | 94.05 | 1.1M |
| 2025-04-25 | 95.38 | 99.50 | 93.25 | 94.00 | 1.1M |
| 2025-04-24 | 98.87 | 100.99 | 94.81 | 95.73 | 0.8M |
| 2025-04-23 | 96.20 | 100.88 | 95.11 | 98.16 | 1.2M |
| 2025-04-22 | 93.00 | 97.92 | 93.00 | 95.48 | 0.8M |
| 2025-04-21 | 88.52 | 97.00 | 87.10 | 94.80 | 0.9M |
| 2025-04-18 | 89.21 | 93.53 | 87.70 | 88.80 | 0.8M |
| 2025-04-17 | 83.44 | 92.80 | 83.38 | 89.30 | 1.1M |
| 2025-04-16 | 86.76 | 87.97 | 83.00 | 84.89 | 0.5M |
| 2025-04-15 | 88.33 | 90.99 | 84.20 | 87.20 | 0.8M |
| 2025-04-14 | 87.20 | 92.00 | 86.45 | 87.33 | 0.6M |
| 2025-04-11 | 84.95 | 87.68 | 81.53 | 85.70 | 0.7M |
| 2025-04-10 | 77.99 | 86.36 | 77.99 | 85.14 | 1.4M |
| 2025-04-09 | 77.72 | 78.50 | 67.00 | 76.20 | 1.7M |
| 2025-04-08 | 77.10 | 82.79 | 77.10 | 81.00 | 1.0M |
| 2025-04-07 | 90.29 | 94.00 | 77.04 | 77.04 | 1.2M |
| 2025-04-03 | 97.00 | 99.60 | 95.18 | 96.30 | 0.7M |
| 2025-04-02 | 92.00 | 100.00 | 92.00 | 98.22 | 1.3M |
| 2025-04-01 | 86.99 | 98.60 | 86.99 | 93.21 | 1.6M |
| 2025-03-31 | 86.12 | 88.00 | 84.81 | 86.88 | 0.6M |
| 2025-03-28 | 89.00 | 93.00 | 88.55 | 89.00 | 0.7M |
| 2025-03-27 | 88.30 | 91.50 | 87.01 | 90.20 | 0.8M |
| 2025-03-26 | 86.78 | 90.38 | 84.80 | 89.67 | 0.6M |
| 2025-03-25 | 83.68 | 87.39 | 83.16 | 86.65 | 0.5M |
| 2025-03-24 | 85.51 | 90.50 | 82.41 | 83.68 | 1.1M |
| 2025-03-21 | 95.32 | 95.32 | 86.77 | 88.98 | 0.7M |
| 2025-03-20 | 95.98 | 96.45 | 92.59 | 96.28 | 0.6M |
| 2025-03-19 | 92.99 | 98.00 | 90.99 | 95.98 | 0.9M |
| 2025-03-18 | 91.28 | 93.33 | 90.22 | 92.29 | 0.4M |
| 2025-03-17 | 90.50 | 91.50 | 88.00 | 90.40 | 0.4M |
| 2025-03-14 | 89.09 | 93.01 | 89.09 | 90.40 | 0.8M |
| 2025-03-13 | 90.89 | 92.92 | 88.50 | 89.75 | 0.7M |
| 2025-03-12 | 97.09 | 98.77 | 91.00 | 91.74 | 1.1M |
| 2025-03-11 | 97.90 | 98.98 | 92.50 | 97.15 | 1.0M |
| 2025-03-10 | 95.10 | 104.99 | 94.11 | 99.08 | 1.6M |
| 2025-03-07 | 96.00 | 99.43 | 91.80 | 95.13 | 1.3M |
| 2025-03-06 | 88.46 | 96.28 | 87.10 | 93.26 | 1.5M |
| 2025-03-05 | 98.09 | 98.09 | 88.00 | 89.35 | 1.3M |
| 2025-03-04 | 95.04 | 99.90 | 91.89 | 98.09 | 1.5M |
| 2025-03-03 | 87.18 | 97.53 | 85.90 | 95.89 | 2.1M |
| 2025-02-28 | 89.00 | 91.35 | 86.43 | 87.24 | 1.3M |
| 2025-02-27 | 81.92 | 93.50 | 80.78 | 89.52 | 2.4M |
| 2025-02-26 | 80.27 | 81.78 | 79.06 | 81.39 | 0.4M |
| 2025-02-25 | 78.50 | 82.19 | 77.80 | 80.62 | 0.5M |
| 2025-02-24 | 83.00 | 83.00 | 79.20 | 79.65 | 0.7M |
| 2025-02-21 | 82.00 | 83.00 | 79.27 | 82.18 | 0.8M |
| 2025-02-20 | 83.91 | 83.91 | 81.34 | 81.88 | 0.4M |
| 2025-02-19 | 80.91 | 83.29 | 80.40 | 82.91 | 0.4M |
| 2025-02-18 | 82.90 | 84.90 | 80.70 | 81.93 | 0.5M |
| 2025-02-17 | 84.44 | 87.10 | 81.70 | 83.10 | 0.9M |
| 2025-02-14 | 86.08 | 87.78 | 83.94 | 85.02 | 0.5M |
| 2025-02-13 | 88.50 | 88.83 | 86.25 | 86.98 | 0.3M |
| 2025-02-12 | 88.00 | 89.38 | 87.31 | 88.50 | 0.5M |
| 2025-02-11 | 93.49 | 93.49 | 87.00 | 89.28 | 0.8M |
| 2025-02-10 | 85.94 | 94.99 | 85.01 | 93.60 | 1.4M |
| 2025-02-07 | 84.56 | 87.55 | 83.70 | 85.94 | 0.8M |
| 2025-02-06 | 81.28 | 85.20 | 80.07 | 84.20 | 0.9M |
| 2025-02-05 | 81.41 | 81.91 | 76.62 | 80.82 | 0.7M |
| 2025-01-27 | 82.25 | 82.25 | 79.80 | 79.90 | 0.6M |
| 2025-01-24 | 88.00 | 88.80 | 78.71 | 81.18 | 1.6M |
| 2025-01-22 | 88.91 | 89.90 | 84.20 | 85.80 | 1.0M |
| 2025-01-21 | 91.46 | 92.51 | 87.37 | 89.86 | 1.0M |
| 2025-01-20 | 90.00 | 94.49 | 88.13 | 91.83 | 1.2M |
| 2025-01-17 | 84.17 | 90.68 | 82.51 | 89.05 | 1.2M |
| 2025-01-16 | 85.28 | 86.11 | 83.68 | 83.95 | 0.5M |
| 2025-01-15 | 88.58 | 88.84 | 84.20 | 84.60 | 1.0M |
| 2025-01-14 | 86.50 | 89.60 | 84.50 | 88.58 | 1.0M |
| 2025-01-13 | 83.73 | 87.00 | 83.68 | 86.00 | 0.4M |
| 2025-01-10 | 89.28 | 91.37 | 85.12 | 85.50 | 0.8M |
| 2025-01-09 | 89.00 | 94.48 | 87.42 | 90.98 | 0.9M |
| 2025-01-08 | 87.33 | 90.51 | 82.05 | 88.50 | 1.0M |
| 2025-01-07 | 90.89 | 90.95 | 85.35 | 87.32 | 0.7M |
| 2025-01-06 | 87.76 | 91.00 | 87.00 | 88.32 | 0.7M |
| 2025-01-03 | 93.00 | 94.50 | 88.40 | 88.60 | 0.9M |
| 2025-01-02 | 98.00 | 98.00 | 90.47 | 92.71 | 0.7M |