150.69
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 155.30 | 156.00 | 153.94 | 154.90 | 247.8K |
| 09:35 | 154.88 | 155.30 | 153.77 | 153.77 | 256.3K |
| 09:40 | 153.73 | 154.60 | 153.66 | 154.43 | 223.3K |
| 09:45 | 154.40 | 155.68 | 154.40 | 154.95 | 159.0K |
| 09:50 | 154.95 | 154.95 | 153.33 | 153.33 | 180.7K |
| 09:55 | 153.46 | 154.29 | 153.05 | 154.29 | 117.4K |
| 10:00 | 154.29 | 154.64 | 153.96 | 154.18 | 58.8K |
| 10:05 | 154.15 | 155.09 | 154.00 | 154.75 | 91.6K |
| 10:10 | 154.75 | 154.75 | 153.36 | 153.44 | 92.1K |
| 10:15 | 153.37 | 153.75 | 152.69 | 152.90 | 151.2K |
| 10:20 | 153.01 | 153.26 | 152.50 | 152.80 | 105.6K |
| 10:25 | 152.80 | 153.32 | 152.80 | 152.87 | 63.9K |
| 10:30 | 152.86 | 153.50 | 152.86 | 153.48 | 37.9K |
| 10:35 | 153.48 | 153.77 | 152.88 | 153.30 | 113.1K |
| 10:40 | 153.40 | 153.89 | 153.27 | 153.78 | 31.1K |
| 10:45 | 153.70 | 154.85 | 153.70 | 154.59 | 63.9K |
| 10:50 | 154.60 | 154.65 | 153.91 | 154.14 | 33.2K |
| 10:55 | 153.95 | 154.34 | 153.50 | 154.21 | 25.5K |
| 11:00 | 154.20 | 154.97 | 154.20 | 154.88 | 38.5K |
| 11:05 | 154.88 | 154.89 | 154.24 | 154.35 | 25.6K |
| 11:10 | 154.28 | 154.50 | 153.76 | 154.50 | 84.6K |
| 11:15 | 154.50 | 154.90 | 153.71 | 153.82 | 29.3K |
| 11:20 | 153.72 | 153.92 | 153.32 | 153.37 | 26.1K |
| 11:25 | 153.53 | 153.84 | 153.32 | 153.76 | 19.1K |
| 13:00 | 153.39 | 153.75 | 152.68 | 152.74 | 42.4K |
| 13:05 | 152.74 | 152.91 | 152.60 | 152.81 | 53.2K |
| 13:10 | 152.81 | 153.23 | 152.70 | 152.96 | 40.1K |
| 13:15 | 153.20 | 153.50 | 153.20 | 153.25 | 17.9K |
| 13:20 | 153.00 | 153.75 | 153.00 | 153.30 | 37.6K |
| 13:25 | 153.29 | 153.51 | 153.18 | 153.35 | 12.1K |
| 13:30 | 153.35 | 153.35 | 152.71 | 152.73 | 33.2K |
| 13:35 | 152.71 | 152.86 | 152.40 | 152.60 | 75.4K |
| 13:40 | 152.75 | 152.90 | 152.55 | 152.90 | 47.9K |
| 13:45 | 152.83 | 154.09 | 152.60 | 153.94 | 69.6K |
| 13:50 | 153.96 | 154.09 | 152.60 | 152.61 | 60.8K |
| 13:55 | 152.61 | 152.83 | 151.80 | 152.30 | 151.8K |
| 14:00 | 152.30 | 152.58 | 152.22 | 152.48 | 81.4K |
| 14:05 | 152.49 | 152.50 | 151.95 | 152.04 | 66.4K |
| 14:10 | 151.99 | 152.03 | 151.42 | 151.42 | 124.5K |
| 14:15 | 151.29 | 152.20 | 151.28 | 151.74 | 84.5K |
| 14:20 | 151.71 | 151.96 | 151.26 | 151.33 | 81.2K |
| 14:25 | 151.34 | 151.90 | 150.88 | 151.65 | 166.2K |
| 14:30 | 151.01 | 151.65 | 150.68 | 150.69 | 97.4K |
| 14:35 | 150.68 | 151.60 | 150.66 | 150.86 | 104.9K |
| 14:40 | 150.86 | 151.50 | 150.69 | 151.41 | 138.2K |
| 14:45 | 152.00 | 152.00 | 151.03 | 151.11 | 86.1K |
| 14:50 | 151.00 | 151.20 | 150.68 | 150.68 | 116.9K |
| 14:55 | 150.69 | 150.94 | 150.68 | 150.73 | 62.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 155.01 | 156.50 | 150.66 | 150.69 | 4.2M |
| 2025-09-25 | 155.25 | 159.78 | 155.25 | 155.70 | 5.5M |
| 2025-09-24 | 150.75 | 158.40 | 148.68 | 156.51 | 6.6M |
| 2025-09-23 | 156.28 | 156.60 | 148.67 | 151.68 | 6.3M |
| 2025-09-22 | 156.31 | 159.96 | 155.30 | 159.29 | 4.5M |
| 2025-09-19 | 157.00 | 159.90 | 155.01 | 155.95 | 4.8M |
| 2025-09-18 | 167.01 | 167.97 | 155.11 | 159.80 | 10.2M |
| 2025-09-17 | 163.95 | 180.00 | 163.00 | 170.99 | 9.7M |
| 2025-09-16 | 158.98 | 168.20 | 157.70 | 165.50 | 7.6M |
| 2025-09-15 | 155.28 | 163.78 | 155.11 | 158.98 | 6.7M |
| 2025-09-12 | 158.00 | 161.60 | 156.00 | 156.16 | 7.1M |
| 2025-09-11 | 146.98 | 159.38 | 146.50 | 159.08 | 9.5M |
| 2025-09-10 | 148.00 | 151.88 | 147.23 | 148.10 | 4.7M |
| 2025-09-09 | 150.75 | 154.15 | 148.00 | 148.07 | 5.2M |
| 2025-09-08 | 151.00 | 154.50 | 150.94 | 152.41 | 4.9M |
| 2025-09-05 | 155.00 | 155.20 | 144.01 | 152.18 | 7.2M |
| 2025-09-04 | 152.24 | 157.81 | 149.00 | 152.52 | 8.2M |
| 2025-09-03 | 168.01 | 170.08 | 150.05 | 152.24 | 11.1M |
| 2025-09-02 | 167.29 | 179.87 | 163.63 | 169.20 | 11.3M |
| 2025-09-01 | 167.00 | 172.58 | 162.00 | 167.28 | 7.9M |
| 2025-08-29 | 178.20 | 180.86 | 165.28 | 168.24 | 14.6M |
| 2025-08-28 | 159.99 | 180.13 | 154.00 | 180.13 | 16.6M |
| 2025-08-27 | 150.95 | 175.00 | 150.50 | 162.61 | 16.2M |
| 2025-08-26 | 151.52 | 157.00 | 151.01 | 151.58 | 7.1M |
| 2025-08-25 | 155.51 | 161.75 | 151.80 | 155.06 | 10.7M |
| 2025-08-22 | 144.00 | 156.50 | 143.10 | 153.28 | 10.6M |
| 2025-08-21 | 149.90 | 152.44 | 145.41 | 146.36 | 7.7M |
| 2025-08-20 | 147.52 | 150.69 | 143.80 | 148.00 | 8.4M |
| 2025-08-19 | 149.76 | 153.79 | 147.74 | 150.00 | 10.3M |
| 2025-08-18 | 138.79 | 163.63 | 135.50 | 155.85 | 17.0M |
| 2025-08-15 | 123.00 | 145.88 | 122.91 | 138.70 | 15.7M |
| 2025-08-14 | 127.97 | 129.61 | 124.38 | 124.56 | 6.7M |
| 2025-08-13 | 125.00 | 132.36 | 123.70 | 128.44 | 10.8M |
| 2025-08-12 | 123.00 | 125.95 | 122.51 | 125.02 | 6.0M |
| 2025-08-11 | 117.21 | 124.45 | 117.20 | 123.32 | 8.1M |
| 2025-08-08 | 119.01 | 119.65 | 116.55 | 117.52 | 4.0M |
| 2025-08-07 | 121.60 | 122.77 | 118.30 | 119.85 | 5.1M |
| 2025-08-06 | 120.40 | 121.33 | 118.67 | 121.33 | 4.6M |
| 2025-08-05 | 120.62 | 122.34 | 118.60 | 120.63 | 4.1M |
| 2025-08-04 | 119.01 | 120.60 | 118.06 | 119.96 | 4.4M |
| 2025-08-01 | 122.77 | 124.40 | 119.74 | 120.25 | 6.0M |
| 2025-07-31 | 125.70 | 129.50 | 121.12 | 122.15 | 8.4M |
| 2025-07-30 | 127.03 | 130.95 | 123.20 | 127.33 | 8.6M |
| 2025-07-29 | 121.40 | 129.49 | 119.58 | 127.80 | 9.3M |
| 2025-07-28 | 118.16 | 125.88 | 118.16 | 122.30 | 8.2M |
| 2025-07-25 | 121.63 | 122.72 | 117.77 | 118.37 | 6.6M |
| 2025-07-24 | 112.00 | 123.68 | 111.90 | 121.80 | 11.8M |
| 2025-07-23 | 112.51 | 118.50 | 111.81 | 113.07 | 9.1M |
| 2025-07-22 | 109.50 | 112.80 | 108.70 | 111.03 | 4.8M |
| 2025-07-21 | 108.80 | 111.49 | 108.31 | 109.62 | 3.1M |
| 2025-07-18 | 109.95 | 111.20 | 109.00 | 109.29 | 3.1M |
| 2025-07-17 | 110.00 | 111.20 | 109.32 | 110.00 | 3.7M |
| 2025-07-16 | 110.90 | 111.77 | 109.31 | 110.01 | 3.1M |
| 2025-07-15 | 111.73 | 112.99 | 109.81 | 110.90 | 4.9M |
| 2025-07-14 | 114.01 | 114.88 | 110.28 | 111.10 | 5.8M |
| 2025-07-11 | 108.88 | 119.26 | 107.29 | 115.60 | 13.4M |
| 2025-07-10 | 106.51 | 110.58 | 106.05 | 108.47 | 6.0M |
| 2025-07-09 | 107.43 | 109.77 | 107.01 | 107.42 | 4.8M |
| 2025-07-08 | 104.20 | 108.83 | 104.06 | 107.44 | 5.2M |
| 2025-07-07 | 102.50 | 105.68 | 101.95 | 104.89 | 4.9M |
| 2025-07-04 | 106.80 | 107.90 | 101.77 | 102.95 | 12.1M |
| 2025-07-03 | 111.90 | 113.70 | 111.21 | 112.32 | 3.4M |
| 2025-07-02 | 112.99 | 113.54 | 110.71 | 111.21 | 3.3M |
| 2025-07-01 | 114.69 | 115.28 | 111.33 | 112.99 | 4.1M |
| 2025-06-30 | 114.50 | 115.55 | 112.69 | 114.92 | 4.9M |
| 2025-06-27 | 117.40 | 121.00 | 114.31 | 114.68 | 8.9M |
| 2025-06-26 | 121.00 | 121.90 | 116.60 | 117.25 | 10.9M |
| 2025-06-25 | 104.80 | 125.47 | 104.77 | 124.01 | 15.4M |
| 2025-06-24 | 98.92 | 107.60 | 98.92 | 105.24 | 8.0M |
| 2025-06-23 | 95.96 | 99.46 | 95.94 | 98.99 | 2.4M |
| 2025-06-20 | 97.81 | 98.50 | 96.10 | 96.68 | 1.6M |
| 2025-06-19 | 101.15 | 101.46 | 97.38 | 97.81 | 3.2M |
| 2025-06-18 | 103.00 | 103.00 | 100.12 | 101.04 | 2.9M |
| 2025-06-17 | 102.89 | 103.60 | 101.49 | 103.39 | 2.9M |
| 2025-06-16 | 98.89 | 102.50 | 98.51 | 102.49 | 3.9M |
| 2025-06-13 | 99.21 | 100.50 | 98.00 | 99.88 | 4.5M |
| 2025-06-12 | 100.50 | 103.00 | 100.12 | 100.53 | 3.3M |
| 2025-06-11 | 99.25 | 104.89 | 99.01 | 101.39 | 4.4M |
| 2025-06-10 | 100.80 | 101.35 | 97.80 | 99.00 | 3.1M |
| 2025-06-09 | 98.05 | 103.00 | 97.52 | 101.06 | 5.2M |
| 2025-06-06 | 98.91 | 99.30 | 96.71 | 97.19 | 2.1M |
| 2025-06-05 | 97.11 | 99.98 | 96.94 | 99.29 | 3.6M |
| 2025-06-04 | 96.19 | 97.93 | 95.24 | 97.11 | 2.6M |
| 2025-06-03 | 95.01 | 96.79 | 94.44 | 96.29 | 2.2M |
| 2025-05-30 | 94.67 | 96.81 | 93.94 | 95.43 | 2.3M |
| 2025-05-29 | 129.04 | 133.33 | 127.80 | 133.06 | 1.8M |
| 2025-05-28 | 129.86 | 130.77 | 128.02 | 128.66 | 0.8M |
| 2025-05-27 | 130.19 | 131.50 | 129.74 | 129.86 | 0.6M |
| 2025-05-26 | 130.00 | 131.08 | 128.25 | 130.72 | 1.0M |
| 2025-05-23 | 133.88 | 135.00 | 130.01 | 130.30 | 1.6M |
| 2025-05-22 | 134.85 | 135.76 | 133.50 | 134.13 | 0.8M |
| 2025-05-21 | 136.21 | 136.88 | 134.70 | 135.15 | 1.1M |
| 2025-05-20 | 135.07 | 137.12 | 134.50 | 136.08 | 1.1M |
| 2025-05-19 | 136.06 | 136.12 | 134.20 | 134.96 | 1.1M |
| 2025-05-16 | 136.73 | 137.72 | 136.01 | 136.01 | 1.3M |
| 2025-05-15 | 142.43 | 142.82 | 137.54 | 137.73 | 2.6M |
| 2025-05-14 | 138.03 | 147.99 | 136.09 | 144.12 | 5.0M |
| 2025-05-13 | 140.67 | 141.48 | 137.69 | 138.30 | 1.6M |
| 2025-05-12 | 136.40 | 140.38 | 135.62 | 139.80 | 2.9M |
| 2025-05-09 | 139.16 | 139.49 | 133.50 | 134.26 | 1.9M |
| 2025-05-08 | 139.10 | 141.99 | 138.66 | 139.15 | 2.2M |
| 2025-05-07 | 150.00 | 152.00 | 139.12 | 140.50 | 4.8M |
| 2025-05-06 | 137.00 | 140.95 | 136.25 | 140.22 | 2.4M |
| 2025-04-30 | 133.75 | 137.60 | 133.75 | 135.60 | 1.9M |
| 2025-04-29 | 136.01 | 137.35 | 132.50 | 133.75 | 1.9M |
| 2025-04-28 | 137.15 | 137.78 | 135.00 | 136.81 | 1.3M |
| 2025-04-25 | 136.93 | 140.88 | 136.08 | 137.84 | 2.2M |
| 2025-04-24 | 138.00 | 138.79 | 135.36 | 136.39 | 1.4M |
| 2025-04-23 | 138.70 | 139.91 | 137.35 | 137.87 | 1.6M |
| 2025-04-22 | 137.77 | 138.80 | 137.02 | 137.35 | 1.4M |
| 2025-04-21 | 135.01 | 137.91 | 134.08 | 137.67 | 1.3M |
| 2025-04-18 | 134.73 | 137.33 | 133.81 | 135.79 | 1.5M |
| 2025-04-17 | 134.01 | 136.82 | 134.00 | 134.73 | 1.4M |
| 2025-04-16 | 135.66 | 136.03 | 132.50 | 135.29 | 1.3M |
| 2025-04-15 | 136.70 | 137.27 | 134.55 | 136.03 | 1.6M |
| 2025-04-14 | 138.16 | 138.99 | 136.55 | 137.19 | 1.8M |
| 2025-04-11 | 134.13 | 138.80 | 134.13 | 136.99 | 2.2M |
| 2025-04-10 | 137.68 | 139.88 | 135.12 | 135.65 | 3.0M |
| 2025-04-09 | 127.00 | 136.60 | 125.31 | 134.65 | 3.7M |
| 2025-04-08 | 126.24 | 131.30 | 126.24 | 129.78 | 3.3M |
| 2025-04-07 | 136.57 | 141.49 | 117.27 | 125.05 | 4.7M |
| 2025-04-03 | 144.99 | 150.31 | 144.85 | 145.90 | 2.0M |
| 2025-04-02 | 142.01 | 146.49 | 142.01 | 145.64 | 2.0M |
| 2025-04-01 | 146.49 | 149.38 | 141.81 | 142.50 | 2.8M |
| 2025-03-31 | 147.92 | 149.38 | 143.99 | 145.56 | 2.3M |
| 2025-03-28 | 149.18 | 151.48 | 148.89 | 148.92 | 1.5M |
| 2025-03-27 | 147.50 | 152.31 | 146.15 | 149.38 | 2.0M |
| 2025-03-26 | 148.58 | 150.48 | 147.67 | 148.00 | 1.3M |
| 2025-03-25 | 153.45 | 153.45 | 147.20 | 148.00 | 2.2M |
| 2025-03-24 | 153.50 | 154.00 | 150.28 | 153.45 | 1.7M |
| 2025-03-21 | 155.02 | 157.20 | 152.72 | 153.41 | 2.2M |
| 2025-03-20 | 158.58 | 158.88 | 155.50 | 155.65 | 1.9M |
| 2025-03-19 | 158.85 | 161.19 | 157.41 | 158.28 | 2.2M |
| 2025-03-18 | 159.98 | 161.00 | 158.09 | 158.82 | 2.1M |
| 2025-03-17 | 160.61 | 162.02 | 158.67 | 159.25 | 2.8M |
| 2025-03-14 | 152.60 | 165.58 | 151.44 | 161.03 | 6.4M |
| 2025-03-13 | 155.01 | 157.27 | 150.20 | 152.00 | 2.4M |
| 2025-03-12 | 155.50 | 159.87 | 154.01 | 155.88 | 2.9M |
| 2025-03-11 | 153.00 | 154.60 | 152.01 | 153.72 | 1.6M |
| 2025-03-10 | 156.33 | 156.33 | 153.02 | 154.65 | 1.7M |
| 2025-03-07 | 157.00 | 158.90 | 155.09 | 155.87 | 3.1M |
| 2025-03-06 | 154.08 | 162.62 | 154.08 | 160.85 | 5.0M |
| 2025-03-05 | 152.34 | 153.66 | 149.78 | 152.60 | 2.3M |
| 2025-03-04 | 149.23 | 153.00 | 149.20 | 152.43 | 1.9M |
| 2025-03-03 | 154.88 | 156.72 | 149.28 | 151.01 | 2.8M |
| 2025-02-28 | 161.08 | 164.70 | 153.00 | 154.35 | 3.8M |
| 2025-02-27 | 166.86 | 168.88 | 159.00 | 162.55 | 5.3M |
| 2025-02-26 | 164.88 | 168.88 | 161.54 | 168.38 | 5.4M |
| 2025-02-25 | 167.00 | 169.18 | 163.33 | 163.88 | 4.0M |
| 2025-02-24 | 168.01 | 172.34 | 167.02 | 169.40 | 4.6M |
| 2025-02-21 | 164.99 | 171.36 | 160.97 | 170.25 | 6.1M |
| 2025-02-20 | 163.05 | 165.80 | 161.13 | 163.72 | 2.7M |
| 2025-02-19 | 159.69 | 165.80 | 158.31 | 163.75 | 3.8M |
| 2025-02-18 | 166.75 | 167.40 | 158.33 | 159.01 | 4.3M |
| 2025-02-17 | 170.00 | 174.54 | 166.60 | 168.48 | 5.5M |
| 2025-02-14 | 164.70 | 167.03 | 162.60 | 166.60 | 3.8M |
| 2025-02-13 | 168.88 | 169.98 | 165.12 | 166.00 | 3.9M |
| 2025-02-12 | 166.01 | 171.48 | 165.25 | 170.05 | 3.7M |
| 2025-02-11 | 169.01 | 169.98 | 164.73 | 167.18 | 3.5M |
| 2025-02-10 | 167.50 | 171.50 | 167.39 | 169.86 | 4.5M |
| 2025-02-07 | 160.02 | 174.08 | 160.01 | 169.55 | 7.2M |
| 2025-02-06 | 155.00 | 162.99 | 153.22 | 161.95 | 4.1M |
| 2025-02-05 | 155.00 | 159.80 | 153.50 | 155.20 | 2.8M |
| 2025-01-27 | 162.58 | 163.99 | 152.00 | 152.11 | 3.2M |
| 2025-01-24 | 160.28 | 163.54 | 160.19 | 161.98 | 2.9M |
| 2025-01-23 | 168.37 | 171.50 | 160.66 | 160.73 | 5.4M |
| 2025-01-22 | 160.30 | 163.78 | 159.25 | 161.38 | 3.0M |
| 2025-01-21 | 160.00 | 163.32 | 158.01 | 163.00 | 4.3M |
| 2025-01-20 | 159.90 | 161.00 | 156.86 | 157.78 | 2.8M |
| 2025-01-17 | 156.85 | 160.00 | 156.01 | 157.31 | 2.6M |
| 2025-01-16 | 159.50 | 162.32 | 155.35 | 156.79 | 3.1M |
| 2025-01-15 | 160.84 | 161.00 | 156.80 | 157.38 | 3.2M |
| 2025-01-14 | 153.50 | 163.20 | 152.18 | 162.43 | 5.8M |
| 2025-01-13 | 145.80 | 153.39 | 145.22 | 151.72 | 2.9M |
| 2025-01-10 | 153.99 | 156.48 | 149.00 | 149.00 | 2.8M |
| 2025-01-09 | 153.87 | 156.56 | 153.00 | 153.94 | 2.6M |
| 2025-01-08 | 156.81 | 158.99 | 149.09 | 154.52 | 4.8M |
| 2025-01-07 | 157.10 | 159.30 | 153.50 | 158.47 | 3.4M |
| 2025-01-06 | 156.00 | 160.25 | 154.02 | 155.64 | 3.0M |
| 2025-01-03 | 162.97 | 163.50 | 158.01 | 158.25 | 3.8M |
| 2025-01-02 | 170.99 | 173.00 | 159.00 | 161.50 | 5.2M |