151.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 156.50 | 157.00 | 150.00 | 151.50 | 0.7M |
| 2025-09-25 | 160.00 | 161.50 | 156.50 | 157.00 | 0.4M |
| 2025-09-24 | 161.00 | 165.00 | 157.50 | 160.00 | 1.3M |
| 2025-09-23 | 159.00 | 162.50 | 156.00 | 159.00 | 0.8M |
| 2025-09-22 | 155.00 | 158.00 | 154.50 | 156.50 | 0.4M |
| 2025-09-19 | 156.00 | 157.00 | 153.50 | 155.00 | 0.3M |
| 2025-09-18 | 153.00 | 155.50 | 153.00 | 154.50 | 0.4M |
| 2025-09-17 | 157.00 | 157.00 | 152.50 | 153.00 | 0.5M |
| 2025-09-16 | 155.50 | 157.00 | 153.00 | 157.00 | 0.6M |
| 2025-09-15 | 162.00 | 162.00 | 155.00 | 155.50 | 0.8M |
| 2025-09-12 | 168.00 | 168.50 | 161.00 | 161.00 | 1.2M |
| 2025-09-11 | 172.50 | 174.00 | 165.00 | 166.00 | 1.2M |
| 2025-09-10 | 171.50 | 172.50 | 169.50 | 171.00 | 0.6M |
| 2025-09-09 | 173.50 | 175.00 | 168.50 | 169.50 | 0.9M |
| 2025-09-08 | 168.00 | 174.00 | 166.00 | 173.50 | 1.5M |
| 2025-09-05 | 168.50 | 169.00 | 165.50 | 166.00 | 0.6M |
| 2025-09-04 | 170.50 | 174.50 | 166.50 | 166.50 | 1.4M |
| 2025-09-03 | 166.00 | 170.00 | 166.00 | 168.00 | 0.6M |
| 2025-09-02 | 173.00 | 173.00 | 164.50 | 167.00 | 1.1M |
| 2025-09-01 | 177.50 | 179.50 | 169.00 | 170.50 | 1.8M |
| 2025-08-29 | 175.50 | 178.00 | 173.00 | 176.50 | 1.7M |
| 2025-08-28 | 177.00 | 179.00 | 173.00 | 173.50 | 1.3M |
| 2025-08-27 | 176.00 | 183.00 | 175.00 | 177.00 | 2.8M |
| 2025-08-26 | 170.50 | 175.00 | 169.00 | 174.00 | 1.2M |
| 2025-08-25 | 171.00 | 173.50 | 170.00 | 170.50 | 1.1M |
| 2025-08-22 | 171.50 | 172.00 | 167.00 | 167.50 | 1.2M |
| 2025-08-21 | 170.00 | 174.50 | 168.50 | 169.00 | 1.8M |
| 2025-08-20 | 180.00 | 180.00 | 169.00 | 169.00 | 3.8M |
| 2025-08-19 | 170.00 | 185.50 | 169.00 | 181.00 | 11.0M |
| 2025-08-18 | 170.00 | 170.50 | 168.00 | 169.00 | 0.8M |
| 2025-08-15 | 169.50 | 171.00 | 167.50 | 169.50 | 1.2M |
| 2025-08-14 | 169.50 | 170.50 | 167.00 | 169.50 | 1.3M |
| 2025-08-13 | 172.50 | 173.50 | 168.00 | 169.00 | 2.5M |
| 2025-08-12 | 174.00 | 174.50 | 170.50 | 171.50 | 1.6M |
| 2025-08-11 | 170.50 | 174.00 | 169.50 | 171.50 | 1.9M |
| 2025-08-08 | 177.50 | 178.00 | 167.50 | 170.50 | 4.3M |
| 2025-08-07 | 174.00 | 178.50 | 173.50 | 177.50 | 6.7M |
| 2025-08-06 | 170.50 | 173.50 | 167.00 | 172.00 | 3.0M |
| 2025-08-05 | 168.00 | 177.00 | 167.00 | 171.50 | 8.6M |
| 2025-08-04 | 161.50 | 168.00 | 159.50 | 166.00 | 4.4M |
| 2025-08-01 | 151.50 | 164.00 | 151.00 | 163.50 | 3.3M |
| 2025-07-31 | 156.00 | 157.00 | 154.00 | 155.00 | 0.8M |
| 2025-07-30 | 158.50 | 158.50 | 153.00 | 154.00 | 1.4M |
| 2025-07-29 | 164.50 | 164.50 | 156.00 | 156.50 | 2.9M |
| 2025-07-28 | 160.00 | 166.50 | 159.00 | 164.00 | 5.4M |
| 2025-07-25 | 160.50 | 161.50 | 158.00 | 158.00 | 2.5M |
| 2025-07-24 | 158.50 | 161.50 | 155.50 | 160.00 | 2.5M |
| 2025-07-23 | 155.00 | 158.50 | 153.00 | 157.50 | 1.8M |
| 2025-07-22 | 160.00 | 161.00 | 152.50 | 152.50 | 2.0M |
| 2025-07-21 | 161.50 | 162.00 | 158.00 | 160.00 | 1.1M |
| 2025-07-18 | 162.00 | 164.00 | 159.00 | 160.50 | 2.2M |
| 2025-07-17 | 160.50 | 163.00 | 158.50 | 159.50 | 1.3M |
| 2025-07-16 | 159.00 | 164.50 | 158.00 | 160.00 | 3.2M |
| 2025-07-15 | 157.00 | 158.50 | 151.50 | 157.50 | 2.0M |
| 2025-07-14 | 159.50 | 160.50 | 156.00 | 156.00 | 1.4M |
| 2025-07-11 | 160.00 | 163.00 | 158.00 | 161.50 | 2.5M |
| 2025-07-10 | 163.00 | 165.50 | 158.00 | 161.50 | 2.8M |
| 2025-07-09 | 160.50 | 169.00 | 159.00 | 164.00 | 5.2M |
| 2025-07-08 | 153.50 | 161.50 | 153.50 | 160.00 | 2.0M |
| 2025-07-07 | 161.00 | 161.50 | 152.50 | 153.50 | 1.9M |
| 2025-07-04 | 164.00 | 164.00 | 160.50 | 163.50 | 1.5M |
| 2025-07-03 | 162.50 | 164.50 | 161.00 | 162.00 | 1.7M |
| 2025-07-02 | 158.50 | 163.00 | 156.50 | 160.00 | 2.2M |
| 2025-07-01 | 161.00 | 161.50 | 157.50 | 159.50 | 2.8M |
| 2025-06-30 | 164.00 | 164.00 | 154.00 | 159.00 | 4.3M |
| 2025-06-27 | 161.50 | 167.00 | 160.00 | 163.50 | 4.1M |
| 2025-06-26 | 164.00 | 166.00 | 160.00 | 160.00 | 4.1M |
| 2025-06-25 | 161.00 | 172.00 | 159.00 | 163.50 | 11.7M |
| 2025-06-24 | 157.50 | 158.50 | 154.00 | 157.50 | 10.0M |
| 2025-06-23 | 143.00 | 159.50 | 142.00 | 155.50 | 9.9M |
| 2025-06-20 | 145.00 | 147.50 | 141.00 | 145.50 | 2.6M |
| 2025-06-19 | 146.50 | 146.50 | 140.50 | 145.00 | 3.4M |
| 2025-06-18 | 146.50 | 147.50 | 145.00 | 147.00 | 4.1M |
| 2025-06-17 | 142.00 | 147.00 | 141.50 | 146.00 | 6.9M |
| 2025-06-16 | 141.50 | 146.00 | 138.50 | 141.50 | 7.4M |
| 2025-06-13 | 137.50 | 144.00 | 135.00 | 140.00 | 9.6M |
| 2025-06-12 | 126.50 | 139.00 | 125.50 | 137.50 | 5.0M |
| 2025-06-11 | 130.50 | 130.50 | 125.50 | 126.50 | 1.3M |
| 2025-06-10 | 129.50 | 133.50 | 127.50 | 130.00 | 2.4M |
| 2025-06-09 | 126.00 | 131.00 | 123.50 | 129.50 | 1.2M |
| 2025-06-06 | 128.00 | 129.00 | 124.50 | 125.00 | 0.4M |
| 2025-06-05 | 128.50 | 130.50 | 127.00 | 127.00 | 0.5M |
| 2025-06-04 | 127.00 | 130.00 | 127.00 | 128.50 | 0.6M |
| 2025-06-03 | 126.00 | 128.00 | 124.50 | 127.50 | 0.5M |
| 2025-06-02 | 125.00 | 125.50 | 122.50 | 124.50 | 0.4M |
| 2025-05-29 | 127.50 | 128.00 | 125.00 | 126.50 | 0.3M |
| 2025-05-28 | 129.00 | 129.50 | 125.00 | 125.50 | 0.4M |
| 2025-05-27 | 129.00 | 130.00 | 126.00 | 126.50 | 0.6M |
| 2025-05-26 | 129.00 | 130.50 | 128.50 | 128.50 | 0.5M |
| 2025-05-23 | 132.00 | 132.50 | 129.00 | 129.00 | 0.9M |
| 2025-05-22 | 130.00 | 132.00 | 129.00 | 131.00 | 0.6M |
| 2025-05-21 | 129.50 | 131.00 | 127.50 | 131.00 | 0.9M |
| 2025-05-20 | 130.00 | 133.00 | 128.00 | 128.50 | 1.1M |
| 2025-05-19 | 132.50 | 132.50 | 127.50 | 128.00 | 1.5M |
| 2025-05-16 | 133.00 | 137.00 | 131.00 | 133.00 | 6.0M |
| 2025-05-15 | 130.00 | 131.00 | 127.00 | 130.00 | 2.6M |
| 2025-05-14 | 127.00 | 133.50 | 125.50 | 132.50 | 5.8M |
| 2025-05-13 | 122.00 | 129.00 | 121.00 | 124.50 | 4.0M |
| 2025-05-12 | 118.50 | 120.00 | 116.50 | 119.00 | 1.2M |
| 2025-05-09 | 114.50 | 120.00 | 112.50 | 118.00 | 2.6M |
| 2025-05-08 | 104.50 | 112.00 | 104.50 | 110.00 | 1.3M |
| 2025-05-07 | 103.50 | 104.50 | 102.50 | 103.50 | 0.3M |
| 2025-05-06 | 101.00 | 104.50 | 100.50 | 103.50 | 0.4M |
| 2025-05-05 | 106.50 | 107.50 | 97.60 | 102.00 | 1.0M |
| 2025-05-02 | 104.00 | 107.00 | 102.00 | 105.00 | 1.1M |
| 2025-04-30 | 100.50 | 102.00 | 99.00 | 99.00 | 0.4M |
| 2025-04-29 | 98.50 | 99.90 | 97.90 | 99.90 | 0.3M |
| 2025-04-28 | 97.60 | 98.90 | 97.00 | 98.00 | 0.3M |
| 2025-04-25 | 95.80 | 99.00 | 95.40 | 96.70 | 0.4M |
| 2025-04-24 | 95.30 | 95.90 | 93.50 | 93.70 | 0.2M |
| 2025-04-23 | 92.00 | 95.70 | 92.00 | 94.70 | 0.3M |
| 2025-04-22 | 88.70 | 92.00 | 88.50 | 90.70 | 0.2M |
| 2025-04-21 | 93.30 | 94.00 | 89.20 | 89.20 | 0.2M |
| 2025-04-18 | 94.70 | 95.40 | 93.40 | 94.00 | 0.2M |
| 2025-04-17 | 91.70 | 95.60 | 91.70 | 94.50 | 0.4M |
| 2025-04-16 | 94.50 | 95.40 | 92.40 | 92.50 | 0.4M |
| 2025-04-15 | 95.00 | 97.00 | 93.80 | 96.10 | 0.4M |
| 2025-04-14 | 93.70 | 98.00 | 92.90 | 93.50 | 0.5M |
| 2025-04-11 | 90.80 | 93.90 | 85.80 | 93.40 | 0.4M |
| 2025-04-10 | 91.30 | 91.30 | 91.30 | 91.30 | 0.1M |
| 2025-04-09 | 90.00 | 91.80 | 83.00 | 83.00 | 0.9M |
| 2025-04-08 | 86.70 | 92.20 | 86.70 | 92.20 | 1.4M |
| 2025-04-07 | 96.30 | 96.30 | 96.30 | 96.30 | 0.5M |
| 2025-04-02 | 107.00 | 107.00 | 105.50 | 107.00 | 0.2M |
| 2025-04-01 | 105.00 | 107.00 | 105.00 | 106.00 | 0.3M |
| 2025-03-31 | 103.00 | 106.50 | 102.00 | 103.00 | 0.6M |
| 2025-03-28 | 112.00 | 112.00 | 106.00 | 108.00 | 0.5M |
| 2025-03-27 | 113.00 | 113.00 | 110.50 | 111.00 | 0.3M |
| 2025-03-26 | 113.50 | 115.00 | 113.00 | 114.00 | 0.3M |
| 2025-03-25 | 115.50 | 116.00 | 113.00 | 113.00 | 0.2M |
| 2025-03-24 | 117.00 | 118.00 | 113.00 | 113.00 | 0.0M |
| 2025-03-21 | 118.00 | 120.00 | 116.50 | 116.50 | 0.0M |
| 2025-03-20 | 116.00 | 117.50 | 115.50 | 116.50 | 0.0M |
| 2025-03-19 | 117.50 | 117.50 | 114.00 | 114.50 | 0.3M |
| 2025-03-18 | 118.50 | 119.00 | 116.50 | 117.50 | 0.2M |
| 2025-03-17 | 117.00 | 118.00 | 115.50 | 116.50 | 0.2M |
| 2025-03-14 | 115.00 | 116.50 | 112.50 | 116.00 | 0.6M |
| 2025-03-13 | 119.50 | 121.00 | 113.50 | 114.00 | 1.1M |
| 2025-03-12 | 124.00 | 125.50 | 118.50 | 118.50 | 1.0M |
| 2025-03-11 | 121.00 | 124.50 | 117.00 | 124.50 | 0.8M |
| 2025-03-10 | 125.50 | 126.00 | 123.00 | 124.00 | 0.4M |
| 2025-03-07 | 126.00 | 128.00 | 124.50 | 125.50 | 0.4M |
| 2025-03-06 | 131.00 | 131.00 | 126.50 | 126.50 | 0.5M |
| 2025-03-05 | 130.50 | 131.00 | 128.50 | 130.00 | 0.4M |
| 2025-03-04 | 125.00 | 130.50 | 123.00 | 130.00 | 0.8M |
| 2025-03-03 | 130.00 | 131.00 | 126.00 | 126.50 | 0.8M |
| 2025-02-27 | 131.50 | 135.00 | 131.00 | 132.00 | 0.0M |
| 2025-02-26 | 127.50 | 132.50 | 126.50 | 132.00 | 0.0M |
| 2025-02-25 | 131.00 | 131.00 | 127.00 | 127.00 | 0.0M |
| 2025-02-24 | 135.00 | 136.50 | 132.00 | 132.00 | 0.0M |
| 2025-02-21 | 132.50 | 135.50 | 130.50 | 135.50 | 0.0M |
| 2025-02-20 | 129.50 | 137.00 | 128.00 | 133.50 | 0.0M |
| 2025-02-19 | 128.00 | 129.50 | 126.50 | 127.50 | 0.0M |
| 2025-02-18 | 125.50 | 128.00 | 125.00 | 127.50 | 0.0M |
| 2025-02-17 | 125.50 | 126.50 | 124.50 | 125.50 | 0.0M |
| 2025-02-14 | 126.00 | 126.50 | 124.00 | 124.50 | 0.0M |
| 2025-02-13 | 122.00 | 126.00 | 121.50 | 125.00 | 0.0M |
| 2025-02-12 | 120.00 | 123.00 | 120.00 | 122.00 | 0.0M |
| 2025-02-11 | 123.50 | 124.00 | 119.50 | 119.50 | 0.0M |
| 2025-02-10 | 125.50 | 125.50 | 121.50 | 123.00 | 0.0M |
| 2025-02-07 | 126.50 | 127.50 | 125.50 | 126.00 | 0.0M |
| 2025-02-06 | 129.00 | 129.00 | 124.00 | 127.00 | 0.0M |
| 2025-02-05 | 124.50 | 128.50 | 124.00 | 126.50 | 0.0M |
| 2025-02-04 | 128.00 | 128.00 | 121.00 | 122.50 | 0.0M |
| 2025-02-03 | 131.00 | 132.00 | 124.00 | 126.00 | 0.0M |
| 2025-01-22 | 137.50 | 139.00 | 135.50 | 137.50 | 0.0M |
| 2025-01-21 | 137.50 | 138.00 | 133.50 | 138.00 | 0.0M |
| 2025-01-20 | 134.50 | 141.50 | 134.50 | 138.50 | 0.0M |
| 2025-01-17 | 144.50 | 145.00 | 133.00 | 134.00 | 0.0M |
| 2025-01-16 | 146.00 | 146.50 | 141.00 | 146.50 | 0.0M |
| 2025-01-15 | 146.00 | 149.50 | 142.00 | 143.00 | 0.0M |
| 2025-01-14 | 131.50 | 145.00 | 131.50 | 145.00 | 0.0M |
| 2025-01-13 | 131.00 | 137.00 | 129.50 | 132.00 | 0.0M |
| 2025-01-10 | 131.50 | 135.00 | 129.00 | 129.50 | 1.3M |
| 2025-01-09 | 136.00 | 137.00 | 130.50 | 132.50 | 0.0M |
| 2025-01-08 | 134.00 | 138.00 | 133.00 | 136.50 | 0.0M |
| 2025-01-07 | 132.50 | 137.50 | 132.00 | 134.00 | 0.0M |
| 2025-01-06 | 125.50 | 134.00 | 125.50 | 132.50 | 0.0M |
| 2025-01-03 | 125.50 | 127.00 | 123.00 | 124.50 | 0.5M |
| 2025-01-02 | 128.00 | 130.00 | 124.00 | 124.00 | 0.0M |