150.67
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 150.00 | 153.00 | 149.35 | 150.67 | 1.1M |
| 2025-09-26 | 150.00 | 153.40 | 149.00 | 149.46 | 1.6M |
| 2025-09-25 | 154.00 | 154.00 | 149.91 | 150.79 | 1.0M |
| 2025-09-24 | 157.00 | 158.00 | 154.00 | 154.29 | 1.6M |
| 2025-09-23 | 164.20 | 164.59 | 155.61 | 157.62 | 8.3M |
| 2025-09-22 | 152.95 | 152.95 | 149.00 | 149.63 | 1.6M |
| 2025-09-19 | 157.90 | 158.69 | 151.31 | 152.60 | 2.1M |
| 2025-09-18 | 154.99 | 159.69 | 154.10 | 156.81 | 4.6M |
| 2025-09-17 | 152.11 | 156.80 | 150.00 | 153.70 | 4.0M |
| 2025-09-16 | 151.99 | 152.90 | 150.00 | 151.43 | 2.1M |
| 2025-09-15 | 151.79 | 154.50 | 151.00 | 151.67 | 3.8M |
| 2025-09-12 | 146.89 | 154.90 | 145.00 | 150.55 | 5.8M |
| 2025-09-11 | 146.31 | 148.77 | 144.60 | 145.35 | 1.6M |
| 2025-09-10 | 144.00 | 146.80 | 143.20 | 146.21 | 1.4M |
| 2025-09-09 | 144.26 | 145.50 | 143.61 | 143.81 | 0.4M |
| 2025-09-08 | 146.89 | 147.00 | 144.10 | 144.60 | 0.7M |
| 2025-09-05 | 150.00 | 150.00 | 145.00 | 146.09 | 2.6M |
| 2025-09-04 | 143.01 | 147.50 | 143.01 | 146.78 | 2.2M |
| 2025-09-03 | 142.88 | 144.72 | 142.60 | 143.02 | 0.7M |
| 2025-09-02 | 142.00 | 143.88 | 141.50 | 142.31 | 0.9M |
| 2025-09-01 | 140.98 | 142.30 | 140.00 | 141.06 | 0.6M |
| 2025-08-29 | 140.05 | 141.30 | 139.83 | 140.24 | 0.5M |
| 2025-08-28 | 141.40 | 141.98 | 139.90 | 140.19 | 0.5M |
| 2025-08-27 | 143.11 | 144.00 | 140.00 | 140.67 | 0.6M |
| 2025-08-26 | 144.12 | 145.00 | 143.10 | 143.56 | 0.3M |
| 2025-08-25 | 143.58 | 144.44 | 142.50 | 143.46 | 0.6M |
| 2025-08-22 | 144.00 | 144.99 | 143.26 | 143.58 | 0.4M |
| 2025-08-21 | 146.79 | 147.77 | 143.00 | 143.63 | 0.9M |
| 2025-08-20 | 146.26 | 148.25 | 145.16 | 145.67 | 0.7M |
| 2025-08-19 | 148.29 | 149.34 | 145.50 | 146.29 | 1.0M |
| 2025-08-18 | 151.30 | 151.90 | 147.50 | 148.32 | 1.9M |
| 2025-08-15 | 145.00 | 151.00 | 144.30 | 149.87 | 3.9M |
| 2025-08-13 | 144.20 | 147.00 | 143.13 | 143.99 | 1.8M |
| 2025-08-12 | 143.25 | 145.24 | 142.05 | 143.00 | 1.6M |
| 2025-08-11 | 142.20 | 142.95 | 141.30 | 142.00 | 0.2M |
| 2025-08-08 | 144.88 | 144.88 | 141.50 | 142.20 | 0.6M |
| 2025-08-07 | 142.52 | 147.45 | 142.52 | 143.71 | 2.6M |
| 2025-08-06 | 143.98 | 144.70 | 142.50 | 142.66 | 0.5M |
| 2025-08-05 | 143.75 | 146.88 | 143.00 | 143.68 | 2.1M |
| 2025-08-04 | 142.10 | 144.00 | 141.54 | 142.54 | 0.9M |
| 2025-08-01 | 146.00 | 146.40 | 141.65 | 142.59 | 0.9M |
| 2025-07-31 | 141.05 | 147.00 | 141.05 | 145.61 | 2.5M |
| 2025-07-30 | 140.51 | 144.00 | 140.00 | 140.67 | 0.9M |
| 2025-07-29 | 141.00 | 143.60 | 140.00 | 140.22 | 0.9M |
| 2025-07-28 | 145.99 | 145.99 | 139.50 | 139.79 | 0.8M |
| 2025-07-25 | 144.65 | 145.50 | 143.50 | 143.78 | 0.4M |
| 2025-07-24 | 146.00 | 147.77 | 144.14 | 144.57 | 1.3M |
| 2025-07-23 | 146.10 | 146.40 | 144.46 | 144.76 | 0.3M |
| 2025-07-22 | 143.20 | 147.19 | 143.20 | 144.94 | 1.2M |
| 2025-07-21 | 145.00 | 145.25 | 140.60 | 143.09 | 1.6M |
| 2025-07-18 | 151.00 | 151.69 | 144.39 | 145.06 | 1.2M |
| 2025-07-17 | 149.00 | 153.75 | 148.00 | 150.52 | 3.5M |
| 2025-07-16 | 143.25 | 148.40 | 143.00 | 147.54 | 1.5M |
| 2025-07-15 | 152.50 | 152.50 | 143.00 | 144.45 | 2.4M |
| 2025-07-14 | 154.10 | 155.50 | 151.85 | 152.15 | 1.2M |
| 2025-07-11 | 155.30 | 157.01 | 151.10 | 153.41 | 1.5M |
| 2025-07-10 | 157.40 | 159.60 | 154.50 | 155.48 | 2.0M |
| 2025-07-09 | 161.92 | 161.92 | 157.00 | 157.22 | 1.4M |
| 2025-07-08 | 163.61 | 165.64 | 159.00 | 160.00 | 3.7M |
| 2025-07-07 | 160.51 | 163.97 | 156.20 | 162.60 | 4.8M |
| 2025-07-04 | 156.46 | 160.98 | 154.23 | 159.06 | 3.2M |
| 2025-07-03 | 165.02 | 168.60 | 155.10 | 157.46 | 6.9M |
| 2025-07-02 | 150.00 | 160.89 | 150.00 | 160.89 | 7.0M |
| 2025-07-01 | 133.91 | 146.26 | 133.10 | 146.26 | 4.6M |
| 2025-06-30 | 132.02 | 134.10 | 131.00 | 132.96 | 0.9M |
| 2025-06-27 | 130.60 | 133.95 | 130.50 | 131.84 | 1.1M |
| 2025-06-26 | 131.40 | 132.70 | 130.10 | 130.60 | 1.0M |
| 2025-06-25 | 130.00 | 132.00 | 130.00 | 130.85 | 0.5M |
| 2025-06-24 | 125.99 | 129.94 | 123.00 | 129.58 | 0.8M |
| 2025-06-23 | 125.00 | 126.00 | 116.50 | 118.13 | 0.7M |
| 2025-06-20 | 127.80 | 130.70 | 125.12 | 126.85 | 0.3M |
| 2025-06-19 | 130.50 | 132.00 | 127.09 | 128.12 | 0.3M |
| 2025-06-18 | 130.00 | 131.94 | 129.25 | 130.33 | 0.5M |
| 2025-06-17 | 133.23 | 133.61 | 131.20 | 131.80 | 0.4M |
| 2025-06-16 | 131.00 | 133.33 | 129.00 | 131.94 | 0.4M |
| 2025-06-13 | 134.00 | 134.00 | 131.00 | 131.66 | 0.6M |
| 2025-06-12 | 138.00 | 138.30 | 134.05 | 135.00 | 0.9M |
| 2025-06-11 | 137.00 | 139.00 | 135.51 | 137.22 | 0.8M |
| 2025-06-10 | 137.83 | 138.00 | 135.00 | 135.45 | 0.5M |
| 2025-06-05 | 135.85 | 139.30 | 135.00 | 136.83 | 1.4M |
| 2025-06-04 | 135.29 | 137.00 | 134.53 | 135.39 | 0.4M |
| 2025-06-03 | 134.95 | 135.40 | 133.60 | 134.44 | 0.3M |
| 2025-06-02 | 135.50 | 136.78 | 133.50 | 133.99 | 0.4M |
| 2025-05-30 | 138.00 | 138.01 | 134.00 | 134.99 | 1.3M |
| 2025-05-29 | 136.98 | 138.99 | 136.98 | 137.39 | 0.6M |
| 2025-05-27 | 136.00 | 137.48 | 135.10 | 135.69 | 0.4M |
| 2025-05-26 | 138.01 | 138.39 | 136.00 | 136.58 | 0.3M |
| 2025-05-23 | 140.00 | 140.95 | 138.10 | 138.35 | 0.4M |
| 2025-05-22 | 141.50 | 142.51 | 138.00 | 138.94 | 1.1M |
| 2025-05-21 | 139.04 | 142.45 | 138.50 | 141.02 | 1.4M |
| 2025-05-20 | 138.80 | 140.50 | 137.00 | 139.03 | 0.7M |
| 2025-05-19 | 141.50 | 141.98 | 137.50 | 138.80 | 1.0M |
| 2025-05-16 | 144.80 | 145.85 | 140.00 | 140.24 | 1.7M |
| 2025-05-15 | 138.00 | 144.89 | 138.00 | 143.07 | 4.0M |
| 2025-05-14 | 135.00 | 137.98 | 133.10 | 137.03 | 1.5M |
| 2025-05-13 | 130.00 | 135.00 | 128.28 | 134.11 | 1.4M |
| 2025-05-12 | 128.28 | 128.28 | 127.00 | 128.28 | 0.5M |
| 2025-05-09 | 114.00 | 118.00 | 108.05 | 116.62 | 1.0M |
| 2025-05-08 | 129.99 | 132.70 | 114.55 | 114.55 | 1.4M |
| 2025-05-07 | 124.11 | 133.00 | 124.11 | 127.28 | 1.1M |
| 2025-05-06 | 127.40 | 137.40 | 127.00 | 134.45 | 2.2M |
| 2025-05-05 | 126.99 | 127.95 | 124.90 | 127.10 | 0.4M |
| 2025-05-02 | 125.50 | 128.08 | 125.44 | 126.09 | 0.5M |
| 2025-04-30 | 125.50 | 126.36 | 121.01 | 124.77 | 0.6M |
| 2025-04-29 | 125.15 | 127.50 | 124.10 | 126.96 | 0.5M |
| 2025-04-28 | 127.00 | 131.45 | 124.50 | 125.13 | 1.0M |
| 2025-04-25 | 129.00 | 130.90 | 123.11 | 125.98 | 0.8M |
| 2025-04-24 | 129.67 | 135.00 | 128.10 | 128.96 | 0.5M |
| 2025-04-23 | 135.16 | 135.25 | 130.10 | 132.39 | 0.3M |
| 2025-04-22 | 135.90 | 136.99 | 134.44 | 134.90 | 0.3M |
| 2025-04-21 | 136.00 | 137.69 | 134.79 | 135.87 | 0.2M |
| 2025-04-18 | 137.47 | 137.80 | 135.05 | 135.56 | 0.3M |
| 2025-04-17 | 137.15 | 138.70 | 135.15 | 136.04 | 0.6M |
| 2025-04-16 | 141.00 | 141.49 | 136.50 | 137.14 | 0.9M |
| 2025-04-15 | 142.78 | 143.00 | 140.50 | 141.03 | 0.9M |
| 2025-04-14 | 136.61 | 142.40 | 135.57 | 141.78 | 2.3M |
| 2025-04-11 | 137.90 | 138.47 | 135.20 | 136.32 | 0.6M |
| 2025-04-10 | 130.00 | 138.52 | 128.55 | 137.81 | 2.3M |
| 2025-04-09 | 127.30 | 127.90 | 124.31 | 125.93 | 0.4M |
| 2025-04-08 | 130.00 | 130.00 | 127.00 | 127.29 | 0.5M |
| 2025-04-07 | 136.85 | 136.85 | 123.35 | 126.34 | 1.0M |
| 2025-04-04 | 138.60 | 140.45 | 136.26 | 137.05 | 0.3M |
| 2025-04-03 | 137.50 | 139.17 | 135.21 | 137.90 | 0.3M |
| 2025-03-27 | 140.49 | 140.49 | 137.32 | 137.52 | 0.4M |
| 2025-03-26 | 140.81 | 141.20 | 139.00 | 139.59 | 0.4M |
| 2025-03-25 | 139.11 | 140.98 | 139.00 | 139.88 | 0.2M |
| 2025-03-24 | 142.15 | 142.50 | 139.50 | 139.97 | 0.4M |
| 2025-03-21 | 141.68 | 143.25 | 140.30 | 141.97 | 0.7M |
| 2025-03-20 | 142.00 | 142.49 | 140.10 | 140.60 | 0.6M |
| 2025-03-19 | 140.10 | 142.50 | 139.53 | 141.13 | 1.2M |
| 2025-03-18 | 138.60 | 140.50 | 137.25 | 139.27 | 0.6M |
| 2025-03-17 | 139.00 | 139.90 | 138.32 | 138.71 | 0.4M |
| 2025-03-14 | 137.20 | 139.46 | 137.00 | 138.76 | 0.4M |
| 2025-03-13 | 138.90 | 140.00 | 137.03 | 137.59 | 0.4M |
| 2025-03-12 | 135.00 | 139.89 | 134.05 | 138.09 | 0.9M |
| 2025-03-11 | 134.00 | 135.45 | 133.02 | 135.01 | 0.3M |
| 2025-03-10 | 136.00 | 137.40 | 134.99 | 135.12 | 0.6M |
| 2025-03-07 | 134.30 | 137.00 | 133.16 | 135.56 | 0.7M |
| 2025-03-06 | 132.42 | 134.90 | 131.00 | 134.11 | 1.2M |
| 2025-03-05 | 130.68 | 131.90 | 130.33 | 131.42 | 0.2M |
| 2025-03-04 | 130.16 | 130.78 | 127.50 | 129.68 | 0.4M |
| 2025-03-03 | 132.00 | 132.45 | 128.51 | 130.16 | 0.4M |
| 2025-02-28 | 137.25 | 137.25 | 130.30 | 131.93 | 0.6M |
| 2025-02-27 | 136.60 | 137.90 | 135.80 | 135.98 | 0.2M |
| 2025-02-26 | 140.38 | 140.38 | 131.11 | 136.33 | 0.7M |
| 2025-02-25 | 141.10 | 142.78 | 139.00 | 139.09 | 0.8M |
| 2025-02-24 | 141.90 | 141.90 | 139.70 | 140.62 | 0.3M |
| 2025-02-21 | 141.30 | 143.60 | 140.65 | 141.12 | 0.5M |
| 2025-02-20 | 140.00 | 142.52 | 138.51 | 141.25 | 0.8M |
| 2025-02-19 | 139.50 | 142.88 | 139.50 | 139.84 | 1.1M |
| 2025-02-18 | 139.60 | 140.84 | 138.00 | 139.33 | 0.8M |
| 2025-02-17 | 144.40 | 144.50 | 138.81 | 139.67 | 0.4M |
| 2025-02-14 | 148.00 | 148.00 | 142.10 | 143.34 | 1.1M |
| 2025-02-13 | 154.11 | 156.00 | 148.25 | 149.88 | 0.7M |
| 2025-02-12 | 153.15 | 155.00 | 152.00 | 153.44 | 0.4M |
| 2025-02-11 | 154.74 | 155.00 | 152.00 | 153.97 | 0.4M |
| 2025-02-10 | 152.40 | 153.90 | 151.00 | 153.45 | 0.3M |
| 2025-02-07 | 153.80 | 153.80 | 150.10 | 151.58 | 0.3M |
| 2025-02-06 | 154.29 | 154.60 | 150.75 | 151.35 | 0.4M |
| 2025-02-04 | 154.04 | 156.36 | 153.81 | 154.29 | 0.8M |
| 2025-02-03 | 156.99 | 157.05 | 153.10 | 153.72 | 0.5M |
| 2025-01-31 | 156.90 | 159.00 | 156.65 | 157.34 | 0.9M |
| 2025-01-30 | 158.40 | 158.40 | 156.01 | 156.90 | 0.5M |
| 2025-01-29 | 156.49 | 159.90 | 155.50 | 156.62 | 0.9M |
| 2025-01-28 | 156.90 | 156.96 | 152.70 | 156.02 | 0.9M |
| 2025-01-27 | 160.20 | 160.20 | 155.50 | 156.04 | 0.5M |
| 2025-01-24 | 158.05 | 162.00 | 157.52 | 159.01 | 1.1M |
| 2025-01-23 | 157.00 | 158.50 | 155.51 | 157.61 | 0.7M |
| 2025-01-22 | 161.20 | 161.95 | 156.05 | 156.77 | 1.3M |
| 2025-01-21 | 165.50 | 165.99 | 159.65 | 161.37 | 1.8M |
| 2025-01-20 | 163.22 | 167.20 | 162.50 | 164.63 | 3.2M |
| 2025-01-17 | 167.00 | 167.00 | 160.20 | 163.32 | 2.7M |
| 2025-01-16 | 156.30 | 168.00 | 154.50 | 166.68 | 7.2M |
| 2025-01-15 | 159.55 | 160.50 | 155.00 | 156.29 | 2.1M |
| 2025-01-14 | 153.00 | 160.98 | 151.00 | 158.19 | 2.9M |
| 2025-01-13 | 152.00 | 154.98 | 151.01 | 152.70 | 1.3M |
| 2025-01-10 | 146.00 | 152.90 | 143.02 | 150.60 | 1.8M |
| 2025-01-09 | 150.43 | 151.49 | 145.20 | 146.41 | 1.1M |
| 2025-01-08 | 157.80 | 158.99 | 150.26 | 151.09 | 1.8M |
| 2025-01-07 | 157.90 | 159.50 | 151.00 | 156.92 | 2.9M |
| 2025-01-06 | 168.99 | 169.00 | 156.00 | 156.95 | 2.9M |
| 2025-01-03 | 169.90 | 171.90 | 166.00 | 168.10 | 4.5M |
| 2025-01-02 | 163.00 | 169.50 | 162.00 | 169.25 | 6.4M |
| 2025-01-01 | 161.80 | 164.50 | 160.20 | 162.20 | 2.2M |