133.80
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 151.20 | 151.20 | 149.60 | 149.60 | 1.8K |
| 09:01 | 149.40 | 149.40 | 149.40 | 149.40 | 0.9K |
| 09:02 | 150.20 | 150.20 | 150.20 | 150.20 | 0.3K |
| 09:03 | 149.20 | 149.20 | 149.20 | 149.20 | 1.7K |
| 09:04 | 148.80 | 148.80 | 148.80 | 148.80 | 0.1K |
| 09:06 | 148.60 | 149.40 | 148.60 | 149.40 | 1.7K |
| 09:07 | 149.60 | 149.60 | 148.60 | 148.60 | 1.1K |
| 09:08 | 148.60 | 149.00 | 148.60 | 149.00 | 2.0K |
| 09:10 | 149.40 | 149.40 | 149.00 | 149.00 | 1.7K |
| 09:11 | 149.40 | 149.40 | 149.40 | 149.40 | 0.7K |
| 09:12 | 149.60 | 149.60 | 149.40 | 149.40 | 0.3K |
| 09:13 | 149.40 | 149.40 | 149.40 | 149.40 | 0.0K |
| 09:14 | 149.60 | 149.60 | 149.60 | 149.60 | 0.2K |
| 09:15 | 149.40 | 149.40 | 149.40 | 149.40 | 10.1K |
| 09:16 | 149.40 | 149.40 | 149.20 | 149.20 | 1.5K |
| 09:18 | 149.60 | 149.60 | 149.60 | 149.60 | 0.0K |
| 09:19 | 149.00 | 149.00 | 148.40 | 148.40 | 2.2K |
| 09:22 | 148.20 | 148.20 | 148.20 | 148.20 | 0.1K |
| 09:23 | 148.00 | 148.00 | 147.80 | 147.80 | 0.0K |
| 09:25 | 147.80 | 147.80 | 147.80 | 147.80 | 0.1K |
| 09:26 | 148.00 | 148.00 | 148.00 | 148.00 | 0.4K |
| 09:28 | 147.40 | 147.40 | 147.40 | 147.40 | 0.0K |
| 09:29 | 147.40 | 147.40 | 147.40 | 147.40 | 0.1K |
| 09:30 | 148.20 | 148.20 | 148.20 | 148.20 | 2.2K |
| 09:31 | 148.60 | 149.40 | 148.60 | 149.40 | 3.3K |
| 09:33 | 149.40 | 149.40 | 149.20 | 149.20 | 0.3K |
| 09:34 | 149.60 | 149.60 | 149.60 | 149.60 | 0.4K |
| 09:40 | 149.60 | 149.60 | 149.60 | 149.60 | 0.4K |
| 09:47 | 149.00 | 149.00 | 149.00 | 149.00 | 0.1K |
| 09:49 | 149.20 | 149.20 | 149.20 | 149.20 | 0.0K |
| 09:51 | 148.80 | 148.80 | 148.80 | 148.80 | 0.1K |
| 09:52 | 149.00 | 149.00 | 149.00 | 149.00 | 0.1K |
| 09:53 | 148.00 | 148.00 | 148.00 | 148.00 | 3.9K |
| 09:54 | 147.80 | 147.80 | 147.80 | 147.80 | 0.0K |
| 09:55 | 148.00 | 148.00 | 147.40 | 147.40 | 0.3K |
| 09:56 | 147.60 | 147.60 | 147.60 | 147.60 | 0.3K |
| 09:58 | 147.80 | 147.80 | 147.60 | 147.60 | 0.2K |
| 09:59 | 147.40 | 147.40 | 147.40 | 147.40 | 0.0K |
| 10:00 | 147.20 | 147.20 | 147.20 | 147.20 | 0.0K |
| 10:01 | 147.20 | 147.20 | 147.20 | 147.20 | 0.3K |
| 10:02 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0K |
| 10:04 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0K |
| 10:05 | 146.80 | 146.80 | 146.80 | 146.80 | 0.2K |
| 10:07 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0K |
| 10:08 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0K |
| 10:09 | 147.00 | 147.20 | 147.00 | 147.20 | 1.8K |
| 10:11 | 146.60 | 146.60 | 146.60 | 146.60 | 0.6K |
| 10:12 | 146.40 | 146.40 | 146.20 | 146.20 | 1.1K |
| 10:14 | 146.60 | 146.60 | 146.60 | 146.60 | 0.3K |
| 10:15 | 146.40 | 146.40 | 146.40 | 146.40 | 0.2K |
| 10:16 | 146.60 | 147.20 | 146.60 | 147.20 | 1.6K |
| 10:21 | 147.80 | 147.80 | 147.80 | 147.80 | 1.3K |
| 10:23 | 148.20 | 148.20 | 148.20 | 148.20 | 0.1K |
| 10:24 | 148.20 | 148.20 | 148.20 | 148.20 | 0.4K |
| 10:28 | 147.60 | 147.60 | 147.60 | 147.60 | 0.0K |
| 10:29 | 147.80 | 147.80 | 147.80 | 147.80 | 0.2K |
| 10:30 | 148.00 | 148.20 | 147.60 | 147.60 | 3.3K |
| 10:31 | 147.60 | 148.60 | 147.60 | 148.60 | 22.3K |
| 10:32 | 148.20 | 148.20 | 148.20 | 148.20 | 0.7K |
| 10:33 | 148.60 | 148.60 | 147.80 | 148.60 | 0.9K |
| 10:34 | 147.60 | 147.60 | 147.60 | 147.60 | 0.1K |
| 10:35 | 147.80 | 147.80 | 147.60 | 147.80 | 0.4K |
| 10:36 | 147.80 | 148.00 | 147.80 | 148.00 | 0.7K |
| 10:37 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0K |
| 10:38 | 148.80 | 148.80 | 148.80 | 148.80 | 0.7K |
| 10:39 | 149.20 | 149.40 | 149.20 | 149.40 | 0.3K |
| 10:44 | 149.60 | 149.80 | 149.60 | 149.80 | 1.0K |
| 10:45 | 150.00 | 150.40 | 150.00 | 150.40 | 0.9K |
| 10:46 | 150.00 | 150.00 | 150.00 | 150.00 | 0.9K |
| 10:48 | 150.20 | 150.20 | 150.20 | 150.20 | 0.1K |
| 10:49 | 150.40 | 150.40 | 150.40 | 150.40 | 0.2K |
| 10:50 | 150.60 | 150.60 | 149.80 | 149.80 | 1.7K |
| 10:54 | 150.20 | 150.20 | 150.20 | 150.20 | 0.1K |
| 11:01 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 11:02 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 11:03 | 149.60 | 149.60 | 149.60 | 149.60 | 1.1K |
| 11:06 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 11:07 | 150.20 | 150.20 | 150.20 | 150.20 | 0.1K |
| 11:09 | 150.40 | 150.40 | 150.40 | 150.40 | 0.8K |
| 11:10 | 150.60 | 150.60 | 150.60 | 150.60 | 0.1K |
| 11:11 | 150.20 | 150.20 | 150.20 | 150.20 | 0.4K |
| 11:14 | 150.00 | 150.00 | 150.00 | 150.00 | 2.1K |
| 11:15 | 150.00 | 150.40 | 150.00 | 150.40 | 0.5K |
| 11:16 | 149.80 | 149.80 | 149.80 | 149.80 | 1.3K |
| 11:17 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 11:19 | 149.80 | 149.80 | 149.60 | 149.60 | 0.6K |
| 11:24 | 149.60 | 149.60 | 149.60 | 149.60 | 0.1K |
| 11:27 | 149.60 | 149.60 | 149.60 | 149.60 | 0.3K |
| 11:30 | 150.00 | 150.00 | 150.00 | 150.00 | 1.0K |
| 11:33 | 150.40 | 150.40 | 150.40 | 150.40 | 0.1K |
| 11:41 | 149.80 | 149.80 | 149.80 | 149.80 | 0.2K |
| 11:42 | 150.00 | 150.00 | 150.00 | 150.00 | 0.1K |
| 11:46 | 149.40 | 149.40 | 149.40 | 149.40 | 0.2K |
| 11:48 | 150.00 | 150.00 | 149.80 | 149.80 | 0.6K |
| 11:49 | 150.20 | 150.20 | 150.20 | 150.20 | 0.1K |
| 11:50 | 150.20 | 150.20 | 150.20 | 150.20 | 0.1K |
| 11:53 | 150.40 | 150.40 | 150.40 | 150.40 | 0.1K |
| 11:56 | 150.60 | 150.60 | 150.60 | 150.60 | 0.4K |
| 11:59 | 150.40 | 150.40 | 150.00 | 150.00 | 0.1K |
| 12:00 | 150.00 | 150.00 | 149.60 | 149.60 | 1.5K |
| 12:02 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 12:03 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 12:08 | 149.60 | 150.00 | 149.60 | 150.00 | 1.9K |
| 12:11 | 149.60 | 149.60 | 149.60 | 149.60 | 0.0K |
| 12:14 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:16 | 149.60 | 149.60 | 149.60 | 149.60 | 0.4K |
| 12:21 | 149.80 | 149.80 | 149.80 | 149.80 | 0.1K |
| 12:22 | 149.80 | 149.80 | 149.80 | 149.80 | 0.1K |
| 12:23 | 149.40 | 149.40 | 149.20 | 149.20 | 1.9K |
| 12:26 | 149.20 | 149.20 | 149.00 | 149.00 | 1.9K |
| 12:28 | 149.00 | 149.00 | 149.00 | 149.00 | 0.3K |
| 12:29 | 148.60 | 148.60 | 148.60 | 148.60 | 1.0K |
| 12:30 | 148.60 | 148.60 | 148.60 | 148.60 | 0.2K |
| 12:31 | 148.40 | 148.40 | 148.40 | 148.40 | 0.3K |
| 12:32 | 148.40 | 149.00 | 148.40 | 149.00 | 1.8K |
| 12:36 | 148.60 | 148.60 | 148.40 | 148.40 | 4.2K |
| 12:39 | 148.00 | 148.00 | 148.00 | 148.00 | 0.4K |
| 12:45 | 148.60 | 148.60 | 148.60 | 148.60 | 0.1K |
| 12:46 | 148.00 | 148.00 | 148.00 | 148.00 | 0.1K |
| 12:47 | 149.00 | 149.20 | 149.00 | 149.20 | 3.4K |
| 12:48 | 148.60 | 148.60 | 148.60 | 148.60 | 0.2K |
| 12:49 | 149.60 | 150.00 | 149.60 | 150.00 | 9.1K |
| 12:51 | 149.80 | 149.80 | 149.80 | 149.80 | 0.5K |
| 12:52 | 150.40 | 150.40 | 150.40 | 150.40 | 0.0K |
| 12:56 | 150.40 | 150.40 | 150.40 | 150.40 | 0.0K |
| 12:57 | 150.40 | 150.40 | 150.40 | 150.40 | 0.4K |
| 12:58 | 150.00 | 150.00 | 150.00 | 150.00 | 2.5K |
| 13:00 | 150.40 | 150.40 | 149.80 | 149.80 | 0.1K |
| 13:02 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 13:03 | 149.80 | 150.00 | 149.80 | 150.00 | 0.1K |
| 13:06 | 149.80 | 149.80 | 149.80 | 149.80 | 0.2K |
| 13:08 | 149.80 | 149.80 | 149.80 | 149.80 | 0.6K |
| 13:14 | 149.80 | 149.80 | 149.80 | 149.80 | 0.2K |
| 13:16 | 149.80 | 149.80 | 149.60 | 149.60 | 2.6K |
| 13:18 | 149.40 | 149.40 | 149.40 | 149.40 | 0.3K |
| 13:20 | 149.20 | 149.20 | 149.20 | 149.20 | 0.4K |
| 13:22 | 149.00 | 149.00 | 149.00 | 149.00 | 1.0K |
| 13:24 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0K |
| 13:28 | 148.80 | 148.80 | 148.80 | 148.80 | 0.3K |
| 13:30 | 149.00 | 149.60 | 149.00 | 149.60 | 1.7K |
| 13:33 | 149.60 | 149.60 | 149.60 | 149.60 | 0.1K |
| 13:34 | 149.60 | 149.60 | 149.60 | 149.60 | 0.1K |
| 13:38 | 149.20 | 149.20 | 149.20 | 149.20 | 0.8K |
| 13:39 | 148.80 | 148.80 | 148.60 | 148.60 | 1.1K |
| 13:41 | 148.60 | 148.60 | 148.60 | 148.60 | 0.1K |
| 13:44 | 148.40 | 148.40 | 148.40 | 148.40 | 0.0K |
| 13:45 | 148.40 | 148.40 | 148.40 | 148.40 | 0.1K |
| 13:47 | 148.40 | 148.80 | 148.40 | 148.80 | 0.8K |
| 13:48 | 148.40 | 148.40 | 148.40 | 148.40 | 0.4K |
| 13:51 | 149.00 | 149.00 | 149.00 | 149.00 | 0.2K |
| 13:53 | 149.00 | 149.00 | 149.00 | 149.00 | 1.9K |
| 13:57 | 149.40 | 149.40 | 149.40 | 149.40 | 0.3K |
| 13:59 | 148.80 | 148.80 | 148.80 | 148.80 | 0.1K |
| 14:01 | 148.80 | 148.80 | 148.80 | 148.80 | 0.8K |
| 14:03 | 149.40 | 149.40 | 149.40 | 149.40 | 0.1K |
| 14:10 | 149.60 | 149.60 | 149.00 | 149.00 | 0.8K |
| 14:12 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0K |
| 14:15 | 149.60 | 149.60 | 149.60 | 149.60 | 0.1K |
| 14:17 | 149.00 | 149.00 | 149.00 | 149.00 | 0.4K |
| 14:20 | 149.60 | 149.60 | 149.60 | 149.60 | 0.1K |
| 14:22 | 149.60 | 149.60 | 149.60 | 149.60 | 0.6K |
| 14:24 | 149.40 | 149.40 | 149.40 | 149.40 | 0.3K |
| 14:27 | 149.40 | 149.40 | 149.40 | 149.40 | 0.0K |
| 14:32 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0K |
| 14:36 | 149.40 | 149.40 | 149.40 | 149.40 | 0.4K |
| 14:37 | 149.00 | 149.00 | 149.00 | 149.00 | 0.2K |
| 14:38 | 149.20 | 149.20 | 149.20 | 149.20 | 0.1K |
| 14:40 | 149.00 | 149.00 | 149.00 | 149.00 | 0.4K |
| 14:44 | 149.00 | 149.00 | 149.00 | 149.00 | 0.2K |
| 14:48 | 148.80 | 148.80 | 148.60 | 148.60 | 0.7K |
| 14:51 | 149.00 | 149.00 | 149.00 | 149.00 | 0.3K |
| 14:52 | 148.60 | 148.60 | 148.40 | 148.40 | 0.2K |
| 14:53 | 149.00 | 149.00 | 149.00 | 149.00 | 0.7K |
| 15:00 | 148.40 | 148.40 | 148.40 | 148.40 | 0.2K |
| 15:03 | 148.40 | 148.40 | 148.40 | 148.40 | 0.4K |
| 15:06 | 148.40 | 148.40 | 148.40 | 148.40 | 0.2K |
| 15:07 | 148.20 | 148.20 | 148.20 | 148.20 | 0.1K |
| 15:10 | 148.20 | 148.20 | 148.20 | 148.20 | 0.1K |
| 15:12 | 148.80 | 148.80 | 148.80 | 148.80 | 0.3K |
| 15:16 | 148.80 | 148.80 | 148.80 | 148.80 | 0.0K |
| 15:17 | 148.80 | 148.80 | 148.80 | 148.80 | 0.3K |
| 15:18 | 148.40 | 148.40 | 148.40 | 148.40 | 0.6K |
| 15:20 | 148.60 | 148.60 | 148.60 | 148.60 | 0.3K |
| 15:22 | 148.40 | 149.20 | 148.40 | 149.20 | 1.3K |
| 15:26 | 148.60 | 149.00 | 148.40 | 149.00 | 1.1K |
| 15:28 | 149.20 | 149.20 | 149.20 | 149.20 | 0.4K |
| 15:34 | 149.40 | 149.40 | 148.60 | 148.60 | 0.6K |
| 15:38 | 149.00 | 149.00 | 149.00 | 149.00 | 0.3K |
| 15:40 | 149.40 | 149.40 | 149.40 | 149.40 | 0.6K |
| 15:41 | 149.40 | 149.40 | 149.40 | 149.40 | 0.0K |
| 15:44 | 149.40 | 149.60 | 149.40 | 149.60 | 0.9K |
| 15:46 | 149.80 | 149.80 | 149.80 | 149.80 | 1.0K |
| 15:47 | 149.80 | 149.80 | 149.80 | 149.80 | 0.1K |
| 15:48 | 149.80 | 149.80 | 149.80 | 149.80 | 1.0K |
| 15:50 | 149.80 | 149.80 | 149.80 | 149.80 | 0.1K |
| 15:54 | 149.80 | 149.80 | 149.80 | 149.80 | 0.4K |
| 15:55 | 149.80 | 149.80 | 149.60 | 149.80 | 2.9K |
| 15:56 | 150.20 | 153.60 | 150.20 | 153.60 | 25.4K |
| 15:57 | 153.60 | 153.60 | 153.00 | 153.00 | 2.1K |
| 15:58 | 153.00 | 153.00 | 152.00 | 152.80 | 5.9K |
| 15:59 | 153.20 | 154.00 | 153.20 | 154.00 | 3.2K |
| 16:01 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 16:02 | 153.40 | 154.00 | 153.20 | 153.20 | 2.2K |
| 16:03 | 153.00 | 153.60 | 152.80 | 153.60 | 7.5K |
| 16:04 | 152.60 | 153.00 | 152.40 | 153.00 | 4.8K |
| 16:05 | 153.20 | 153.60 | 153.00 | 153.20 | 1.5K |
| 16:06 | 152.80 | 153.20 | 152.80 | 153.00 | 0.6K |
| 16:07 | 152.20 | 152.60 | 152.20 | 152.60 | 0.3K |
| 16:08 | 152.80 | 153.00 | 152.80 | 153.00 | 0.4K |
| 16:09 | 152.40 | 153.00 | 152.40 | 152.60 | 0.6K |
| 16:10 | 153.20 | 153.20 | 153.20 | 153.20 | 0.1K |
| 16:11 | 153.00 | 153.40 | 153.00 | 153.40 | 0.2K |
| 16:12 | 153.40 | 153.40 | 152.60 | 152.60 | 0.2K |
| 16:13 | 152.40 | 152.60 | 152.40 | 152.60 | 0.5K |
| 16:14 | 152.60 | 152.60 | 152.60 | 152.60 | 0.0K |
| 16:15 | 152.40 | 152.80 | 152.40 | 152.80 | 0.4K |
| 16:16 | 152.60 | 152.80 | 152.40 | 152.40 | 1.0K |
| 16:17 | 152.20 | 152.20 | 152.20 | 152.20 | 0.0K |
| 16:18 | 152.80 | 152.80 | 152.20 | 152.60 | 0.9K |
| 16:19 | 152.80 | 153.00 | 152.60 | 153.00 | 0.8K |
| 16:20 | 153.00 | 153.00 | 153.00 | 153.00 | 0.0K |
| 16:21 | 152.40 | 153.00 | 152.40 | 153.00 | 1.4K |
| 16:22 | 152.80 | 153.20 | 152.80 | 153.20 | 0.2K |
| 16:24 | 152.40 | 152.40 | 152.40 | 152.40 | 0.3K |
| 16:26 | 153.00 | 153.00 | 152.60 | 152.60 | 0.3K |
| 16:27 | 152.80 | 152.80 | 152.80 | 152.80 | 0.1K |
| 16:28 | 153.20 | 153.20 | 153.20 | 153.20 | 0.1K |
| 16:29 | 153.20 | 153.20 | 153.20 | 153.20 | 0.0K |
| 16:30 | 152.80 | 153.20 | 152.80 | 153.20 | 1.1K |
| 16:31 | 153.00 | 153.00 | 153.00 | 153.00 | 0.2K |
| 16:32 | 153.40 | 153.40 | 153.00 | 153.00 | 0.6K |
| 16:34 | 153.20 | 153.60 | 153.20 | 153.60 | 0.1K |
| 16:35 | 153.60 | 153.60 | 153.00 | 153.20 | 0.5K |
| 16:36 | 153.20 | 153.40 | 153.20 | 153.20 | 0.8K |
| 16:37 | 153.20 | 153.60 | 153.20 | 153.60 | 0.2K |
| 16:38 | 153.40 | 153.80 | 153.40 | 153.40 | 1.4K |
| 16:39 | 153.60 | 153.60 | 153.60 | 153.60 | 0.3K |
| 16:40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.4K |
| 16:41 | 153.20 | 153.20 | 153.20 | 153.20 | 0.4K |
| 16:42 | 153.40 | 153.80 | 153.40 | 153.80 | 0.4K |
| 16:43 | 153.60 | 153.60 | 153.40 | 153.40 | 1.7K |
| 16:44 | 153.60 | 153.60 | 153.20 | 153.60 | 0.7K |
| 16:45 | 152.80 | 152.80 | 152.80 | 152.80 | 0.9K |
| 16:46 | 152.40 | 152.40 | 152.00 | 152.00 | 0.9K |
| 16:47 | 152.60 | 152.60 | 152.60 | 152.60 | 1.8K |
| 16:48 | 152.80 | 153.00 | 152.80 | 153.00 | 0.4K |
| 16:51 | 152.80 | 152.80 | 152.80 | 152.80 | 0.5K |
| 16:52 | 152.60 | 152.60 | 152.60 | 152.60 | 0.3K |
| 16:54 | 152.60 | 152.60 | 152.60 | 152.60 | 0.4K |
| 16:55 | 152.60 | 153.00 | 152.60 | 153.00 | 1.4K |
| 16:56 | 153.20 | 153.20 | 153.00 | 153.00 | 0.7K |
| 16:59 | 152.80 | 152.80 | 152.80 | 152.80 | 0.7K |
| 17:00 | 152.60 | 153.20 | 152.60 | 153.00 | 0.6K |
| 17:01 | 153.20 | 153.20 | 153.00 | 153.00 | 0.3K |
| 17:02 | 153.20 | 153.20 | 152.80 | 152.80 | 0.3K |
| 17:03 | 153.20 | 153.20 | 153.20 | 153.20 | 0.0K |
| 17:04 | 152.60 | 152.60 | 152.60 | 152.60 | 0.4K |
| 17:06 | 153.00 | 153.00 | 153.00 | 153.00 | 0.1K |
| 17:08 | 152.80 | 153.00 | 152.80 | 153.00 | 0.8K |
| 17:09 | 152.80 | 152.80 | 152.80 | 152.80 | 0.2K |
| 17:10 | 152.60 | 152.60 | 152.60 | 152.60 | 0.3K |
| 17:11 | 152.80 | 152.80 | 152.60 | 152.60 | 2.0K |
| 17:12 | 152.60 | 152.80 | 152.40 | 152.80 | 1.3K |
| 17:13 | 152.60 | 152.60 | 152.40 | 152.40 | 0.1K |
| 17:14 | 152.40 | 152.40 | 152.40 | 152.40 | 0.2K |
| 17:15 | 152.40 | 152.40 | 152.40 | 152.40 | 0.3K |
| 17:16 | 152.60 | 152.60 | 152.40 | 152.40 | 1.3K |
| 17:17 | 152.40 | 152.40 | 152.40 | 152.40 | 0.0K |
| 17:18 | 152.40 | 152.60 | 152.40 | 152.60 | 0.0K |
| 17:19 | 152.40 | 152.40 | 152.40 | 152.40 | 0.5K |
| 17:20 | 152.60 | 152.60 | 152.40 | 152.40 | 0.5K |
| 17:21 | 152.60 | 152.60 | 152.60 | 152.60 | 0.4K |
| 17:22 | 152.40 | 152.40 | 152.40 | 152.40 | 0.1K |
| 17:23 | 152.60 | 152.60 | 152.60 | 152.60 | 0.3K |
| 17:24 | 152.60 | 152.80 | 152.20 | 152.80 | 0.8K |
| 17:29 | 153.00 | 153.00 | 153.00 | 153.00 | 0.0K |
| 17:30 | 153.00 | 153.00 | 153.00 | 153.00 | 19.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 140.60 | 142.00 | 133.60 | 133.80 | 0.2M |
| 2025-09-30 | 138.00 | 141.00 | 136.40 | 140.00 | 0.2M |
| 2025-09-29 | 147.80 | 150.60 | 135.80 | 138.00 | 0.4M |
| 2025-09-26 | 150.20 | 151.00 | 145.20 | 146.00 | 0.2M |
| 2025-09-25 | 153.20 | 154.80 | 146.00 | 148.20 | 0.2M |
| 2025-09-24 | 150.00 | 154.00 | 146.20 | 153.00 | 0.3M |
| 2025-09-23 | 153.40 | 155.60 | 143.60 | 148.80 | 0.6M |
| 2025-09-22 | 157.60 | 160.60 | 152.00 | 154.60 | 0.2M |
| 2025-09-19 | 160.20 | 164.20 | 155.20 | 158.00 | 0.3M |
| 2025-09-18 | 153.60 | 159.20 | 151.20 | 158.20 | 0.3M |
| 2025-09-17 | 150.60 | 151.60 | 146.60 | 150.00 | 0.1M |
| 2025-09-16 | 152.80 | 155.60 | 147.20 | 149.60 | 0.2M |
| 2025-09-15 | 161.00 | 161.00 | 148.60 | 153.20 | 0.7M |
| 2025-09-12 | 169.00 | 169.20 | 154.20 | 161.60 | 0.4M |
| 2025-09-11 | 167.40 | 172.80 | 164.20 | 168.00 | 0.5M |
| 2025-09-10 | 175.00 | 177.60 | 165.40 | 167.20 | 0.2M |
| 2025-09-09 | 175.80 | 178.00 | 172.20 | 174.20 | 0.2M |
| 2025-09-08 | 177.20 | 181.00 | 172.00 | 174.60 | 0.2M |
| 2025-09-05 | 174.40 | 181.00 | 171.20 | 176.00 | 0.7M |
| 2025-09-04 | 172.40 | 176.20 | 171.20 | 172.60 | 0.4M |
| 2025-09-03 | 167.60 | 176.40 | 165.00 | 172.40 | 0.7M |
| 2025-09-02 | 183.80 | 184.00 | 167.00 | 167.60 | 0.3M |
| 2025-09-01 | 188.00 | 191.80 | 178.00 | 184.40 | 0.2M |
| 2025-08-29 | 199.40 | 211.50 | 182.00 | 188.40 | 0.3M |
| 2025-08-28 | 200.00 | 203.00 | 197.00 | 201.50 | 0.1M |
| 2025-08-27 | 207.50 | 208.50 | 197.00 | 200.00 | 0.1M |
| 2025-08-26 | 214.00 | 216.00 | 206.50 | 206.50 | 0.6M |
| 2025-08-25 | 208.50 | 216.50 | 208.00 | 213.00 | 0.1M |
| 2025-08-22 | 201.50 | 208.50 | 201.50 | 208.50 | 0.1M |
| 2025-08-21 | 203.50 | 210.50 | 200.00 | 203.00 | 0.1M |
| 2025-08-20 | 202.00 | 205.50 | 195.60 | 203.00 | 0.2M |
| 2025-08-19 | 203.50 | 207.50 | 196.20 | 198.80 | 0.2M |
| 2025-08-18 | 246.00 | 249.50 | 195.40 | 201.50 | 0.6M |
| 2025-08-15 | 248.00 | 252.50 | 243.50 | 244.50 | 0.1M |
| 2025-08-14 | 235.50 | 245.50 | 234.50 | 245.00 | 0.1M |
| 2025-08-13 | 246.50 | 251.50 | 239.00 | 239.50 | 0.1M |
| 2025-08-12 | 249.00 | 249.00 | 243.00 | 246.00 | 0.1M |
| 2025-08-11 | 249.00 | 250.50 | 243.50 | 246.00 | 0.1M |
| 2025-08-08 | 255.50 | 262.50 | 246.50 | 249.00 | 0.1M |
| 2025-08-07 | 252.00 | 258.00 | 250.00 | 255.50 | 0.1M |
| 2025-08-06 | 253.00 | 262.50 | 248.50 | 250.00 | 0.1M |
| 2025-08-05 | 250.00 | 255.00 | 243.00 | 254.00 | 0.1M |
| 2025-08-04 | 242.50 | 253.50 | 235.50 | 251.00 | 0.1M |
| 2025-08-01 | 234.00 | 242.50 | 230.50 | 242.00 | 0.1M |
| 2025-07-31 | 233.50 | 242.00 | 226.50 | 232.00 | 0.1M |
| 2025-07-30 | 250.00 | 256.00 | 234.00 | 234.00 | 0.1M |
| 2025-07-29 | 250.00 | 250.00 | 250.00 | 250.00 | 0.1M |
| 2025-07-28 | 233.50 | 243.00 | 232.50 | 235.00 | 0.1M |
| 2025-07-25 | 234.00 | 236.50 | 231.00 | 233.00 | 0.1M |
| 2025-07-24 | 234.50 | 235.50 | 223.50 | 232.00 | 0.1M |
| 2025-07-23 | 234.00 | 241.00 | 224.00 | 232.00 | 0.1M |
| 2025-07-22 | 228.00 | 239.00 | 227.00 | 232.50 | 0.2M |
| 2025-07-21 | 253.00 | 253.50 | 214.00 | 229.50 | 0.5M |
| 2025-07-18 | 266.00 | 270.50 | 253.00 | 253.50 | 0.1M |
| 2025-07-17 | 259.00 | 271.50 | 257.00 | 266.00 | 0.1M |
| 2025-07-16 | 266.00 | 275.00 | 254.50 | 259.00 | 0.2M |
| 2025-07-15 | 288.00 | 293.00 | 264.00 | 266.00 | 0.3M |
| 2025-07-14 | 276.50 | 288.00 | 262.00 | 288.00 | 0.3M |
| 2025-07-11 | 283.00 | 289.50 | 276.50 | 282.50 | 0.1M |
| 2025-07-10 | 278.50 | 290.00 | 278.50 | 282.50 | 0.2M |
| 2025-07-09 | 273.00 | 278.50 | 273.00 | 276.00 | 0.1M |
| 2025-07-08 | 271.00 | 275.50 | 265.00 | 270.50 | 0.1M |
| 2025-07-07 | 254.50 | 272.00 | 254.50 | 270.50 | 0.1M |
| 2025-07-04 | 257.50 | 263.00 | 252.50 | 254.00 | 0.1M |
| 2025-07-03 | 242.50 | 261.50 | 242.50 | 257.50 | 0.1M |
| 2025-07-02 | 243.00 | 249.00 | 233.00 | 242.50 | 0.1M |
| 2025-07-01 | 251.00 | 252.50 | 239.00 | 242.50 | 0.1M |
| 2025-06-30 | 242.00 | 254.00 | 240.50 | 250.00 | 0.1M |
| 2025-06-27 | 239.00 | 245.00 | 232.00 | 242.50 | 0.1M |
| 2025-06-26 | 235.00 | 238.00 | 232.00 | 235.00 | 0.1M |
| 2025-06-25 | 228.00 | 237.00 | 228.00 | 235.00 | 0.1M |
| 2025-06-24 | 228.00 | 229.50 | 218.50 | 228.00 | 0.1M |
| 2025-06-23 | 218.50 | 224.50 | 216.50 | 224.00 | 0.1M |
| 2025-06-19 | 215.00 | 220.00 | 211.50 | 216.00 | 0.1M |
| 2025-06-18 | 204.50 | 218.00 | 204.00 | 215.50 | 0.1M |
| 2025-06-17 | 204.00 | 204.50 | 200.00 | 204.50 | 0.1M |
| 2025-06-16 | 199.00 | 204.50 | 197.00 | 202.50 | 0.1M |
| 2025-06-13 | 198.00 | 200.00 | 193.00 | 198.40 | 0.1M |
| 2025-06-12 | 198.00 | 199.40 | 195.80 | 198.00 | 0.1M |
| 2025-06-11 | 195.20 | 199.00 | 194.20 | 198.00 | 0.1M |
| 2025-06-10 | 188.20 | 197.00 | 187.60 | 195.20 | 0.1M |
| 2025-06-09 | 198.00 | 198.00 | 187.40 | 188.00 | 0.1M |
| 2025-06-05 | 196.40 | 199.00 | 195.60 | 198.00 | 0.1M |
| 2025-06-04 | 193.20 | 203.00 | 191.20 | 195.40 | 0.1M |
| 2025-06-03 | 191.00 | 194.20 | 189.00 | 192.20 | 0.1M |
| 2025-06-02 | 189.20 | 195.80 | 188.20 | 190.00 | 0.1M |
| 2025-05-30 | 200.00 | 200.00 | 189.20 | 189.80 | 0.2M |
| 2025-05-28 | 190.20 | 196.00 | 190.20 | 194.00 | 0.1M |
| 2025-05-27 | 191.60 | 192.40 | 187.60 | 190.20 | 0.1M |
| 2025-05-26 | 192.00 | 195.00 | 186.40 | 192.00 | 0.1M |
| 2025-05-23 | 193.40 | 197.20 | 186.60 | 191.60 | 0.1M |
| 2025-05-22 | 194.00 | 194.00 | 187.20 | 191.60 | 0.1M |
| 2025-05-21 | 198.00 | 198.00 | 189.00 | 194.40 | 0.2M |
| 2025-05-20 | 187.60 | 204.50 | 185.00 | 198.00 | 0.2M |
| 2025-05-19 | 191.20 | 191.60 | 180.00 | 188.00 | 0.1M |
| 2025-05-16 | 191.40 | 199.00 | 189.00 | 191.40 | 0.2M |
| 2025-05-15 | 190.20 | 193.00 | 188.60 | 189.80 | 0.1M |
| 2025-05-14 | 191.80 | 193.00 | 188.60 | 190.00 | 0.1M |
| 2025-05-13 | 190.20 | 194.60 | 186.00 | 190.60 | 0.1M |
| 2025-05-12 | 180.20 | 190.00 | 177.60 | 189.00 | 0.1M |
| 2025-05-09 | 181.00 | 181.60 | 178.40 | 180.40 | 0.0M |
| 2025-05-08 | 181.00 | 181.20 | 175.80 | 181.00 | 0.1M |
| 2025-05-07 | 180.20 | 182.00 | 178.20 | 181.00 | 0.1M |
| 2025-05-06 | 185.20 | 185.20 | 176.60 | 179.80 | 0.1M |
| 2025-05-05 | 174.60 | 181.00 | 173.00 | 180.40 | 0.1M |
| 2025-05-02 | 171.40 | 175.60 | 170.00 | 174.00 | 0.1M |
| 2025-04-30 | 168.40 | 174.40 | 166.40 | 170.20 | 0.1M |
| 2025-04-29 | 163.00 | 168.60 | 162.80 | 168.60 | 0.1M |
| 2025-04-28 | 168.00 | 168.00 | 161.40 | 163.40 | 0.0M |
| 2025-04-25 | 163.00 | 168.60 | 162.60 | 165.00 | 0.0M |
| 2025-04-24 | 164.20 | 164.20 | 158.80 | 162.20 | 0.1M |
| 2025-04-23 | 158.20 | 164.20 | 152.00 | 164.20 | 0.1M |
| 2025-04-22 | 152.20 | 157.00 | 152.20 | 155.60 | 0.1M |
| 2025-04-17 | 154.60 | 155.80 | 151.80 | 152.20 | 0.0M |
| 2025-04-16 | 153.60 | 155.80 | 151.40 | 154.80 | 0.1M |
| 2025-04-15 | 150.20 | 153.40 | 149.40 | 152.60 | 0.0M |
| 2025-04-14 | 149.80 | 151.00 | 146.20 | 151.00 | 0.0M |
| 2025-04-11 | 143.40 | 147.80 | 141.00 | 144.80 | 0.0M |
| 2025-04-10 | 146.20 | 149.80 | 141.60 | 143.60 | 0.1M |
| 2025-04-09 | 135.00 | 141.00 | 135.00 | 139.80 | 0.0M |
| 2025-04-08 | 137.60 | 143.60 | 137.00 | 141.20 | 0.1M |
| 2025-04-07 | 136.00 | 141.60 | 123.00 | 136.20 | 0.2M |
| 2025-04-04 | 146.60 | 149.60 | 138.00 | 139.80 | 0.1M |
| 2025-04-03 | 150.00 | 155.60 | 141.20 | 146.00 | 0.1M |
| 2025-04-02 | 150.00 | 152.40 | 145.40 | 152.00 | 0.0M |
| 2025-04-01 | 143.80 | 151.20 | 143.60 | 148.60 | 0.1M |
| 2025-03-31 | 146.80 | 146.80 | 141.00 | 143.20 | 0.1M |
| 2025-03-28 | 148.20 | 149.40 | 145.60 | 147.80 | 0.0M |
| 2025-03-27 | 149.80 | 150.40 | 147.20 | 148.40 | 0.0M |
| 2025-03-26 | 153.00 | 153.00 | 149.00 | 149.80 | 0.1M |
| 2025-03-25 | 150.20 | 153.60 | 147.40 | 152.00 | 0.1M |
| 2025-03-24 | 151.40 | 152.40 | 149.00 | 150.20 | 0.1M |
| 2025-03-21 | 151.80 | 156.00 | 149.00 | 150.80 | 0.0M |
| 2025-03-20 | 150.60 | 153.80 | 148.00 | 149.60 | 0.1M |
| 2025-03-19 | 144.80 | 154.80 | 144.40 | 154.00 | 0.1M |
| 2025-03-18 | 144.60 | 144.80 | 141.60 | 143.60 | 0.0M |
| 2025-03-17 | 143.60 | 144.80 | 141.80 | 143.40 | 0.0M |
| 2025-03-14 | 139.20 | 144.40 | 139.00 | 142.20 | 0.0M |
| 2025-03-13 | 137.80 | 140.40 | 134.00 | 139.20 | 0.0M |
| 2025-03-12 | 137.00 | 140.80 | 137.00 | 138.00 | 0.0M |
| 2025-03-11 | 135.20 | 139.80 | 135.20 | 136.40 | 0.0M |
| 2025-03-10 | 141.60 | 145.20 | 134.40 | 134.80 | 0.1M |
| 2025-03-07 | 144.20 | 144.20 | 139.20 | 141.40 | 0.1M |
| 2025-03-06 | 146.60 | 148.40 | 141.00 | 143.00 | 0.1M |
| 2025-03-05 | 141.60 | 150.00 | 140.00 | 146.40 | 0.1M |
| 2025-03-04 | 137.80 | 142.80 | 137.60 | 140.00 | 0.1M |
| 2025-03-03 | 130.00 | 138.20 | 128.80 | 137.00 | 0.1M |
| 2025-02-28 | 125.00 | 130.60 | 124.20 | 129.80 | 0.1M |
| 2025-02-27 | 132.00 | 134.00 | 121.60 | 123.00 | 0.3M |
| 2025-02-26 | 136.00 | 137.60 | 134.00 | 135.40 | 0.1M |
| 2025-02-25 | 139.00 | 140.40 | 134.20 | 136.00 | 0.1M |
| 2025-02-24 | 146.20 | 146.40 | 138.20 | 139.40 | 0.2M |
| 2025-02-21 | 145.60 | 148.00 | 144.20 | 146.80 | 0.1M |
| 2025-02-20 | 143.20 | 145.60 | 142.40 | 144.60 | 0.0M |
| 2025-02-19 | 144.40 | 146.00 | 141.60 | 143.20 | 0.1M |
| 2025-02-18 | 140.00 | 144.00 | 139.40 | 143.80 | 0.1M |
| 2025-02-17 | 136.20 | 140.00 | 136.00 | 139.80 | 0.1M |
| 2025-02-14 | 135.00 | 140.60 | 135.00 | 137.60 | 0.1M |
| 2025-02-13 | 133.00 | 135.80 | 131.60 | 134.60 | 0.1M |
| 2025-02-12 | 130.00 | 133.60 | 130.00 | 132.80 | 0.1M |
| 2025-02-11 | 127.00 | 131.00 | 126.80 | 130.00 | 0.0M |
| 2025-02-10 | 129.80 | 130.00 | 126.00 | 127.00 | 0.1M |
| 2025-02-07 | 131.00 | 133.40 | 129.00 | 129.20 | 0.1M |
| 2025-02-06 | 128.20 | 133.20 | 128.20 | 132.00 | 0.1M |
| 2025-02-05 | 115.00 | 128.80 | 114.00 | 127.20 | 0.2M |
| 2025-02-04 | 114.00 | 115.00 | 112.00 | 114.60 | 0.1M |
| 2025-02-03 | 110.00 | 114.20 | 109.20 | 113.80 | 0.1M |
| 2025-01-31 | 110.00 | 111.80 | 109.40 | 111.80 | 0.1M |
| 2025-01-30 | 107.20 | 110.40 | 107.20 | 110.00 | 0.0M |
| 2025-01-29 | 108.40 | 109.40 | 106.60 | 107.20 | 0.0M |
| 2025-01-28 | 104.60 | 108.80 | 104.60 | 108.40 | 0.1M |
| 2025-01-27 | 105.60 | 106.80 | 102.00 | 104.40 | 0.0M |
| 2025-01-24 | 106.00 | 106.80 | 104.60 | 106.60 | 0.0M |
| 2025-01-23 | 106.20 | 107.80 | 105.40 | 106.00 | 0.1M |
| 2025-01-22 | 104.20 | 106.60 | 102.20 | 106.20 | 0.1M |
| 2025-01-21 | 100.80 | 104.00 | 100.00 | 104.00 | 0.1M |
| 2025-01-20 | 100.40 | 100.80 | 99.00 | 100.60 | 0.0M |
| 2025-01-17 | 102.00 | 102.60 | 99.70 | 100.40 | 0.0M |
| 2025-01-16 | 99.50 | 102.60 | 99.50 | 101.60 | 0.1M |
| 2025-01-15 | 99.30 | 99.80 | 97.90 | 99.50 | 0.0M |
| 2025-01-14 | 98.00 | 100.80 | 98.00 | 99.40 | 0.1M |
| 2025-01-13 | 98.90 | 98.90 | 96.20 | 97.70 | 0.0M |
| 2025-01-10 | 99.40 | 99.50 | 97.10 | 98.90 | 0.0M |
| 2025-01-09 | 99.10 | 100.00 | 97.50 | 98.80 | 0.1M |
| 2025-01-08 | 93.60 | 99.10 | 93.10 | 99.10 | 0.1M |
| 2025-01-07 | 85.30 | 93.80 | 85.30 | 93.10 | 0.1M |
| 2025-01-03 | 86.00 | 86.80 | 85.30 | 85.30 | 0.0M |
| 2025-01-02 | 85.20 | 86.90 | 84.10 | 86.90 | 0.0M |