Air Liquide SA (AIRP)

AIRP
🏛️ 프랑스 →
175.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 174.48 174.54 174.48 174.54 12.4K
09:01 174.72 174.72 174.50 174.50 0.3K
09:02 174.74 174.74 174.58 174.66 0.1K
09:03 174.52 174.52 174.46 174.50 0.0K
09:04 174.52 174.90 174.52 174.90 1.3K
09:05 174.84 175.06 174.80 175.06 0.5K
09:06 175.10 175.26 175.10 175.26 0.3K
09:07 175.26 175.32 175.22 175.28 0.3K
09:08 175.28 175.30 175.26 175.28 0.2K
09:09 175.34 175.44 175.30 175.38 1.5K
09:10 175.40 175.42 175.22 175.22 1.9K
09:11 175.18 175.40 175.18 175.40 1.0K
09:12 175.44 175.44 175.38 175.44 0.6K
09:13 175.42 175.62 175.42 175.54 2.0K
09:14 175.58 175.70 175.58 175.68 0.8K
09:15 175.64 175.64 175.48 175.48 0.4K
09:16 175.48 175.54 175.42 175.42 0.6K
09:17 175.44 175.48 175.44 175.46 0.0K
09:18 175.46 175.56 175.44 175.48 0.8K
09:19 175.44 175.44 175.36 175.44 0.6K
09:20 175.46 175.56 175.46 175.56 0.4K
09:21 175.54 175.62 175.52 175.60 0.2K
09:22 175.64 175.72 175.64 175.70 0.3K
09:23 175.68 175.68 175.58 175.58 0.2K
09:24 175.58 175.70 175.56 175.70 0.2K
09:25 175.74 175.74 175.60 175.68 0.5K
09:26 175.70 175.80 175.68 175.76 0.2K
09:27 175.76 175.76 175.74 175.76 0.2K
09:28 175.76 175.76 175.74 175.74 0.1K
09:29 175.72 175.74 175.70 175.74 0.2K
09:30 175.72 175.76 175.66 175.66 0.5K
09:31 175.64 175.68 175.64 175.64 0.3K
09:32 175.66 175.68 175.62 175.68 0.1K
09:33 175.64 175.64 175.58 175.64 0.3K
09:34 175.62 175.64 175.54 175.54 0.1K
09:35 175.54 175.56 175.48 175.48 0.4K
09:36 175.52 175.56 175.48 175.50 0.3K
09:37 175.48 175.48 175.48 175.48 0.0K
09:38 175.48 175.54 175.44 175.46 0.8K
09:39 175.42 175.48 175.42 175.42 0.1K
09:40 175.44 175.54 175.44 175.50 0.2K
09:41 175.50 175.50 175.42 175.42 0.2K
09:42 175.46 175.48 175.44 175.46 0.1K
09:43 175.46 175.52 175.46 175.52 0.1K
09:44 175.50 175.52 175.38 175.38 0.4K
09:45 175.38 175.42 175.38 175.42 0.1K
09:46 175.38 175.40 175.38 175.40 0.0K
09:47 175.42 175.44 175.42 175.44 0.1K
09:48 175.44 175.50 175.44 175.50 0.2K
09:49 175.48 175.48 175.48 175.48 0.1K
09:50 175.50 175.50 175.44 175.46 0.0K
09:51 175.46 175.46 175.40 175.46 0.2K
09:52 175.52 175.52 175.44 175.44 0.2K
09:53 175.48 175.52 175.48 175.52 0.4K
09:54 175.50 175.50 175.48 175.48 0.0K
09:55 175.44 175.44 175.40 175.40 0.1K
09:56 175.36 175.36 175.30 175.30 0.0K
09:57 175.32 175.36 175.32 175.36 0.1K
09:58 175.38 175.38 175.34 175.34 0.0K
09:59 175.36 175.36 175.36 175.36 0.0K
10:00 175.32 175.34 175.32 175.34 0.0K
10:01 175.22 175.26 175.22 175.26 0.0K
10:02 175.24 175.26 175.20 175.24 0.1K
10:03 175.24 175.30 175.20 175.30 0.1K
10:04 175.30 175.30 175.22 175.22 0.3K
10:05 175.18 175.24 175.18 175.20 0.1K
10:06 175.24 175.28 175.24 175.28 0.1K
10:07 175.26 175.26 175.26 175.26 0.0K
10:08 175.30 175.46 175.30 175.46 0.8K
10:09 175.50 175.50 175.42 175.42 0.1K
10:10 175.38 175.42 175.38 175.42 0.0K
10:12 175.42 175.44 175.42 175.44 0.1K
10:14 175.50 175.50 175.50 175.50 0.1K
10:15 175.54 175.54 175.40 175.40 0.4K
10:16 175.42 175.46 175.40 175.40 1.0K
10:17 175.36 175.40 175.34 175.34 0.3K
10:18 175.32 175.32 175.28 175.28 0.2K
10:20 175.14 175.14 175.08 175.08 0.0K
10:21 174.98 175.04 174.98 175.04 0.1K
10:22 175.06 175.06 175.02 175.06 0.1K
10:23 175.08 175.08 175.08 175.08 0.4K
10:24 175.08 175.08 175.00 175.04 0.3K
10:25 174.98 174.98 174.92 174.94 0.2K
10:26 174.94 174.98 174.90 174.90 0.9K
10:27 174.84 174.88 174.84 174.88 0.5K
10:28 174.90 174.90 174.86 174.86 0.1K
10:29 174.88 174.88 174.88 174.88 0.0K
10:30 174.90 174.90 174.90 174.90 0.1K
10:31 174.94 174.94 174.84 174.88 0.4K
10:32 174.86 174.86 174.86 174.86 0.0K
10:33 174.92 174.94 174.92 174.92 0.1K
10:34 174.90 174.90 174.90 174.90 0.1K
10:35 174.94 174.98 174.92 174.98 0.1K
10:36 174.92 174.92 174.90 174.90 0.1K
10:37 174.90 174.92 174.88 174.88 0.2K
10:38 174.88 174.88 174.88 174.88 0.1K
10:39 174.88 174.92 174.88 174.88 0.1K
10:40 174.92 174.96 174.88 174.88 0.2K
10:41 174.86 174.90 174.86 174.90 0.2K
10:42 174.94 174.96 174.92 174.94 0.1K
10:43 174.90 174.90 174.90 174.90 0.1K
10:44 174.92 174.92 174.92 174.92 0.0K
10:45 174.94 174.94 174.90 174.90 0.0K
10:46 174.92 174.92 174.82 174.82 0.1K
10:47 174.82 174.86 174.82 174.86 0.4K
10:48 174.88 174.88 174.86 174.86 0.2K
10:49 174.82 174.82 174.78 174.78 0.2K
10:50 174.74 174.74 174.66 174.66 0.1K
10:51 174.64 174.66 174.64 174.66 0.1K
10:52 174.60 174.66 174.60 174.66 0.1K
10:53 174.62 174.68 174.62 174.68 0.3K
10:54 174.66 174.70 174.66 174.70 0.1K
10:55 174.70 174.70 174.64 174.64 0.2K
10:56 174.66 174.66 174.66 174.66 0.1K
10:57 174.64 174.64 174.60 174.62 0.1K
10:58 174.64 174.66 174.60 174.66 2.0K
10:59 174.66 174.66 174.60 174.62 0.3K
11:00 174.58 174.64 174.58 174.64 0.4K
11:01 174.64 174.64 174.62 174.62 0.4K
11:02 174.62 174.62 174.62 174.62 0.0K
11:03 174.62 174.66 174.62 174.66 0.1K
11:04 174.68 174.72 174.68 174.72 0.1K
11:05 174.80 174.84 174.80 174.84 0.2K
11:06 174.94 174.98 174.94 174.98 0.5K
11:07 174.98 175.02 174.96 175.02 0.3K
11:08 175.04 175.06 175.02 175.02 0.2K
11:09 175.02 175.04 175.02 175.04 0.1K
11:10 175.02 175.04 175.02 175.04 0.3K
11:11 175.02 175.08 175.02 175.08 0.0K
11:12 175.16 175.18 175.16 175.16 0.5K
11:13 175.12 175.14 175.12 175.12 0.1K
11:14 175.12 175.24 175.12 175.20 0.2K
11:15 175.12 175.12 175.12 175.12 0.2K
11:16 175.14 175.14 175.12 175.14 0.4K
11:17 175.18 175.20 175.18 175.20 0.2K
11:18 175.18 175.18 175.14 175.14 0.1K
11:19 175.18 175.18 175.18 175.18 0.0K
11:20 175.14 175.20 175.14 175.20 0.1K
11:21 175.14 175.14 175.14 175.14 0.0K
11:22 175.18 175.22 175.18 175.22 0.0K
11:23 175.18 175.20 175.12 175.12 0.5K
11:24 175.08 175.12 175.04 175.04 0.5K
11:25 175.08 175.16 175.04 175.16 1.6K
11:26 175.12 175.12 175.12 175.12 0.3K
11:29 175.12 175.12 175.04 175.04 0.6K
11:30 175.02 175.14 175.02 175.12 0.3K
11:31 175.08 175.10 175.08 175.10 0.1K
11:32 175.18 175.20 175.18 175.20 0.1K
11:33 175.22 175.24 175.22 175.24 0.1K
11:34 175.22 175.24 175.20 175.20 0.3K
11:35 175.24 175.24 175.24 175.24 0.0K
11:36 175.24 175.24 175.20 175.20 0.5K
11:37 175.20 175.22 175.18 175.22 0.1K
11:38 175.24 175.24 175.22 175.22 0.0K
11:39 175.22 175.22 175.22 175.22 0.3K
11:40 175.22 175.22 175.16 175.16 0.1K
11:41 175.16 175.16 175.16 175.16 0.1K
11:42 175.16 175.20 175.16 175.20 0.1K
11:43 175.18 175.24 175.18 175.24 0.0K
11:44 175.20 175.22 175.20 175.22 0.1K
11:45 175.18 175.22 175.18 175.22 0.0K
11:46 175.20 175.22 175.20 175.22 0.2K
11:47 175.28 175.30 175.26 175.30 0.1K
11:49 175.22 175.22 175.22 175.22 0.3K
11:50 175.22 175.32 175.20 175.20 2.0K
11:51 175.18 175.20 175.16 175.16 1.2K
11:52 175.12 175.16 175.10 175.10 1.2K
11:53 175.10 175.14 175.10 175.14 1.0K
11:54 175.12 175.12 175.06 175.06 0.6K
11:55 175.06 175.14 175.06 175.10 0.6K
11:56 175.08 175.14 175.08 175.14 0.6K
11:57 175.12 175.18 175.12 175.18 2.2K
11:58 175.18 175.18 175.18 175.18 1.0K
11:59 175.18 175.18 175.10 175.10 0.2K
12:00 175.10 175.16 175.10 175.14 0.5K
12:01 175.16 175.20 175.14 175.20 0.2K
12:02 175.26 175.26 175.20 175.20 0.3K
12:03 175.16 175.22 175.16 175.22 0.0K
12:04 175.18 175.18 175.16 175.16 0.0K
12:05 175.16 175.16 175.12 175.12 0.8K
12:06 175.20 175.20 175.16 175.18 0.3K
12:07 175.14 175.18 175.14 175.18 0.0K
12:08 175.16 175.16 175.16 175.16 0.1K
12:09 175.14 175.14 175.10 175.12 1.1K
12:10 175.12 175.24 175.12 175.24 0.6K
12:11 175.28 175.32 175.28 175.30 0.2K
12:12 175.30 175.30 175.30 175.30 0.0K
12:13 175.28 175.28 175.28 175.28 0.0K
12:14 175.30 175.32 175.30 175.32 0.0K
12:16 175.32 175.32 175.32 175.32 0.0K
12:17 175.32 175.32 175.28 175.28 0.1K
12:18 175.28 175.28 175.26 175.28 0.1K
12:19 175.22 175.24 175.22 175.24 0.3K
12:20 175.22 175.24 175.22 175.24 0.3K
12:21 175.24 175.24 175.18 175.22 0.4K
12:22 175.20 175.22 175.20 175.22 0.1K
12:23 175.18 175.18 175.16 175.16 0.1K
12:24 175.12 175.14 175.12 175.14 0.3K
12:25 175.16 175.20 175.16 175.20 0.1K
12:26 175.18 175.18 175.10 175.10 0.5K
12:27 175.10 175.10 175.10 175.10 0.0K
12:28 175.16 175.16 175.14 175.14 0.3K
12:29 175.14 175.18 175.14 175.18 0.1K
12:30 175.20 175.20 175.20 175.20 0.2K
12:31 175.18 175.22 175.18 175.22 0.1K
12:32 175.18 175.18 175.18 175.18 0.0K
12:33 175.22 175.22 175.22 175.22 0.0K
12:34 175.22 175.24 175.22 175.24 0.0K
12:35 175.28 175.28 175.28 175.28 0.0K
12:36 175.22 175.22 175.22 175.22 0.2K
12:37 175.22 175.22 175.18 175.18 0.1K
12:38 175.18 175.18 175.18 175.18 0.2K
12:39 175.12 175.14 175.10 175.14 0.1K
12:40 175.16 175.16 175.16 175.16 0.0K
12:41 175.16 175.16 175.14 175.16 0.2K
12:42 175.14 175.14 175.10 175.10 0.3K
12:43 175.10 175.10 175.10 175.10 0.0K
12:44 175.10 175.10 175.10 175.10 0.0K
12:45 175.08 175.12 175.08 175.12 0.2K
12:46 175.22 175.22 175.16 175.16 0.1K
12:47 175.14 175.14 175.12 175.12 0.0K
12:48 175.12 175.14 175.12 175.14 0.1K
12:49 175.10 175.18 175.10 175.14 0.2K
12:51 175.22 175.22 175.20 175.20 0.0K
12:54 175.24 175.24 175.24 175.24 0.1K
12:55 175.26 175.26 175.26 175.26 0.0K
12:56 175.24 175.24 175.24 175.24 0.1K
12:57 175.28 175.28 175.28 175.28 0.1K
12:59 175.24 175.24 175.22 175.22 0.7K
13:01 175.24 175.24 175.24 175.24 0.2K
13:02 175.24 175.24 175.24 175.24 0.2K
13:03 175.30 175.30 175.20 175.20 0.1K
13:04 175.20 175.26 175.20 175.24 0.3K
13:05 175.22 175.24 175.22 175.24 0.1K
13:06 175.24 175.24 175.24 175.24 0.0K
13:07 175.24 175.24 175.24 175.24 0.1K
13:08 175.20 175.20 175.18 175.18 0.1K
13:09 175.22 175.26 175.22 175.26 0.2K
13:10 175.24 175.24 175.22 175.22 0.1K
13:11 175.24 175.24 175.22 175.22 0.1K
13:13 175.20 175.22 175.20 175.22 0.1K
13:15 175.22 175.22 175.18 175.18 0.3K
13:16 175.18 175.20 175.18 175.20 0.1K
13:17 175.20 175.20 175.20 175.20 0.0K
13:18 175.20 175.24 175.20 175.24 0.0K
13:19 175.24 175.24 175.24 175.24 0.0K
13:20 175.26 175.30 175.24 175.30 0.8K
13:21 175.30 175.32 175.30 175.32 0.0K
13:22 175.34 175.34 175.34 175.34 0.0K
13:23 175.32 175.32 175.26 175.30 0.4K
13:24 175.30 175.34 175.30 175.34 0.3K
13:25 175.36 175.36 175.32 175.32 0.1K
13:26 175.32 175.34 175.32 175.34 0.0K
13:27 175.34 175.36 175.34 175.36 0.3K
13:28 175.38 175.38 175.36 175.38 0.2K
13:29 175.38 175.42 175.38 175.42 0.1K
13:30 175.44 175.44 175.44 175.44 0.2K
13:31 175.44 175.44 175.44 175.44 0.0K
13:32 175.44 175.46 175.44 175.46 0.4K
13:33 175.48 175.50 175.48 175.50 0.1K
13:34 175.50 175.50 175.44 175.48 0.2K
13:36 175.46 175.46 175.46 175.46 0.0K
13:37 175.44 175.44 175.42 175.42 0.1K
13:38 175.42 175.42 175.42 175.42 0.0K
13:39 175.40 175.44 175.40 175.44 0.2K
13:40 175.42 175.42 175.42 175.42 0.1K
13:41 175.40 175.40 175.40 175.40 0.1K
13:42 175.38 175.38 175.38 175.38 0.0K
13:43 175.42 175.42 175.42 175.42 0.0K
13:44 175.42 175.44 175.42 175.44 0.5K
13:45 175.44 175.44 175.42 175.42 0.1K
13:46 175.40 175.40 175.40 175.40 0.0K
13:47 175.40 175.40 175.38 175.38 0.1K
13:48 175.38 175.40 175.34 175.40 1.3K
13:49 175.42 175.46 175.42 175.46 0.3K
13:50 175.46 175.46 175.42 175.42 0.5K
13:51 175.44 175.48 175.42 175.42 0.1K
13:52 175.44 175.52 175.44 175.48 0.9K
13:54 175.40 175.40 175.40 175.40 0.3K
13:55 175.44 175.44 175.42 175.42 0.2K
13:56 175.44 175.44 175.38 175.38 0.3K
13:57 175.38 175.44 175.38 175.44 0.6K
13:58 175.44 175.44 175.42 175.42 0.2K
13:59 175.46 175.46 175.46 175.46 0.0K
14:00 175.44 175.44 175.40 175.40 0.1K
14:01 175.40 175.40 175.36 175.36 0.4K
14:02 175.36 175.36 175.34 175.34 0.1K
14:03 175.34 175.36 175.34 175.36 0.0K
14:04 175.36 175.36 175.34 175.34 0.1K
14:05 175.36 175.36 175.32 175.36 0.0K
14:06 175.34 175.34 175.34 175.34 0.0K
14:07 175.36 175.36 175.30 175.30 0.2K
14:08 175.26 175.26 175.26 175.26 0.0K
14:09 175.32 175.32 175.32 175.32 0.1K
14:10 175.38 175.40 175.38 175.40 0.3K
14:11 175.38 175.38 175.32 175.34 0.3K
14:12 175.36 175.36 175.34 175.34 0.1K
14:13 175.34 175.34 175.34 175.34 0.0K
14:14 175.38 175.40 175.36 175.40 0.3K
14:15 175.46 175.46 175.44 175.44 0.1K
14:16 175.46 175.46 175.46 175.46 0.8K
14:17 175.48 175.48 175.48 175.48 0.1K
14:18 175.46 175.48 175.46 175.48 0.0K
14:19 175.46 175.50 175.46 175.50 0.3K
14:20 175.56 175.58 175.56 175.56 0.1K
14:21 175.62 175.62 175.62 175.62 0.0K
14:22 175.60 175.60 175.44 175.44 1.2K
14:23 175.42 175.42 175.38 175.38 1.1K
14:24 175.32 175.32 175.30 175.30 1.2K
14:25 175.28 175.30 175.28 175.30 0.2K
14:26 175.26 175.26 175.26 175.26 0.1K
14:27 175.24 175.24 175.24 175.24 0.0K
14:28 175.28 175.30 175.28 175.30 0.1K
14:29 175.30 175.30 175.26 175.26 0.1K
14:30 175.30 175.32 175.26 175.32 0.1K
14:31 175.38 175.46 175.36 175.36 0.5K
14:32 175.34 175.34 175.26 175.26 0.2K
14:33 175.26 175.26 175.20 175.20 0.2K
14:34 175.32 175.36 175.32 175.36 0.3K
14:35 175.38 175.42 175.38 175.40 0.5K
14:36 175.44 175.46 175.44 175.46 0.3K
14:37 175.46 175.50 175.46 175.50 0.6K
14:38 175.52 175.70 175.52 175.70 0.8K
14:39 175.68 175.68 175.62 175.66 0.3K
14:40 175.66 175.66 175.62 175.62 0.4K
14:41 175.62 175.64 175.62 175.64 0.1K
14:42 175.62 175.68 175.62 175.68 0.7K
14:43 175.76 175.76 175.72 175.72 0.1K
14:44 175.72 175.72 175.60 175.60 0.2K
14:45 175.66 175.66 175.60 175.62 0.1K
14:46 175.56 175.56 175.48 175.48 0.2K
14:47 175.48 175.52 175.48 175.50 0.2K
14:48 175.50 175.50 175.50 175.50 0.0K
14:49 175.46 175.50 175.44 175.46 1.2K
14:50 175.46 175.46 175.40 175.40 0.2K
14:51 175.42 175.44 175.40 175.40 0.5K
14:52 175.40 175.40 175.36 175.36 0.5K
14:53 175.40 175.42 175.40 175.40 0.3K
14:54 175.44 175.46 175.42 175.46 0.1K
14:55 175.42 175.42 175.38 175.38 0.2K
14:56 175.48 175.52 175.48 175.50 0.4K
14:57 175.50 175.50 175.48 175.50 0.2K
14:58 175.52 175.54 175.52 175.54 0.1K
14:59 175.54 175.54 175.54 175.54 0.1K
15:00 175.58 175.58 175.52 175.52 0.2K
15:01 175.52 175.52 175.50 175.52 0.4K
15:02 175.54 175.54 175.52 175.52 0.1K
15:03 175.50 175.50 175.50 175.50 0.0K
15:04 175.54 175.54 175.54 175.54 0.2K
15:05 175.50 175.50 175.46 175.46 0.4K
15:06 175.48 175.50 175.48 175.50 0.0K
15:08 175.48 175.50 175.44 175.50 0.5K
15:09 175.46 175.46 175.40 175.40 0.4K
15:10 175.42 175.42 175.36 175.36 0.1K
15:11 175.36 175.36 175.26 175.26 0.3K
15:12 175.26 175.26 175.22 175.24 0.6K
15:13 175.24 175.26 175.24 175.26 0.5K
15:14 175.28 175.28 175.24 175.24 0.0K
15:15 175.26 175.26 175.10 175.14 1.8K
15:16 175.12 175.12 175.06 175.06 0.1K
15:17 175.08 175.12 175.08 175.08 0.2K
15:18 175.10 175.10 175.10 175.10 0.1K
15:19 175.14 175.14 175.10 175.10 0.3K
15:20 175.08 175.08 175.02 175.04 0.3K
15:21 175.06 175.06 175.02 175.02 0.0K
15:22 175.04 175.18 175.04 175.18 0.5K
15:23 175.20 175.28 175.20 175.28 0.2K
15:24 175.32 175.32 175.28 175.30 0.4K
15:25 175.32 175.38 175.32 175.36 0.1K
15:26 175.34 175.38 175.34 175.38 0.1K
15:27 175.38 175.38 175.36 175.38 0.2K
15:28 175.40 175.42 175.40 175.42 0.4K
15:29 175.46 175.50 175.46 175.48 0.5K
15:30 175.42 175.54 175.42 175.54 0.4K
15:31 175.54 175.54 175.48 175.48 0.2K
15:32 175.48 175.54 175.48 175.54 0.7K
15:33 175.54 175.56 175.52 175.54 0.3K
15:34 175.52 175.52 175.52 175.52 0.0K
15:35 175.54 175.58 175.52 175.54 0.4K
15:36 175.52 175.52 175.52 175.52 0.1K
15:37 175.52 175.54 175.46 175.54 0.6K
15:38 175.56 175.56 175.56 175.56 0.0K
15:39 175.56 175.62 175.54 175.60 0.4K
15:40 175.62 175.64 175.62 175.64 0.4K
15:41 175.68 175.80 175.68 175.80 0.4K
15:42 175.80 175.80 175.74 175.76 1.2K
15:43 175.72 175.82 175.72 175.82 0.4K
15:44 175.86 175.86 175.82 175.82 0.4K
15:45 175.80 175.82 175.76 175.80 0.2K
15:46 175.80 175.80 175.78 175.78 0.1K
15:47 175.82 175.88 175.80 175.80 0.9K
15:48 175.76 175.78 175.76 175.78 0.3K
15:49 175.74 175.76 175.72 175.72 0.3K
15:50 175.72 175.80 175.72 175.74 0.3K
15:51 175.72 175.74 175.72 175.72 0.2K
15:52 175.78 175.88 175.78 175.88 0.5K
15:53 175.88 175.88 175.88 175.88 0.1K
15:54 175.90 175.90 175.86 175.86 0.4K
15:55 175.86 175.88 175.84 175.84 0.7K
15:56 175.82 175.84 175.82 175.82 0.2K
15:57 175.84 175.84 175.80 175.80 0.3K
15:58 175.82 175.90 175.82 175.90 0.4K
15:59 175.86 175.90 175.86 175.90 0.1K
16:00 175.90 175.94 175.70 175.72 0.9K
16:01 175.72 175.72 175.68 175.68 0.3K
16:02 175.64 175.68 175.64 175.68 1.5K
16:03 175.66 175.72 175.66 175.66 1.8K
16:04 175.68 175.78 175.68 175.74 0.5K
16:05 175.72 175.74 175.68 175.68 0.3K
16:06 175.68 175.70 175.62 175.70 1.0K
16:07 175.64 175.64 175.62 175.62 0.1K
16:08 175.66 175.70 175.66 175.70 0.8K
16:09 175.66 175.66 175.64 175.64 0.5K
16:10 175.64 175.70 175.62 175.62 0.6K
16:11 175.60 175.64 175.60 175.64 0.3K
16:12 175.66 175.66 175.66 175.66 0.0K
16:13 175.66 175.66 175.54 175.55 0.3K
16:14 175.58 175.60 175.58 175.58 0.1K
16:15 175.54 175.54 175.36 175.36 1.4K
16:16 175.44 175.46 175.44 175.44 0.6K
16:17 175.44 175.44 175.38 175.38 0.1K
16:18 175.40 175.44 175.34 175.34 0.4K
16:19 175.32 175.38 175.32 175.38 0.2K
16:20 175.40 175.40 175.38 175.40 0.5K
16:21 175.36 175.36 175.28 175.28 0.2K
16:22 175.28 175.28 175.24 175.24 0.4K
16:23 175.22 175.28 175.18 175.20 0.5K
16:24 175.20 175.20 175.18 175.18 0.0K
16:25 175.14 175.14 175.04 175.08 0.4K
16:26 175.08 175.12 175.08 175.12 0.2K
16:27 175.12 175.12 175.08 175.08 0.6K
16:28 175.08 175.18 175.08 175.18 0.5K
16:29 175.20 175.24 175.20 175.24 1.1K
16:30 175.24 175.36 175.24 175.32 0.7K
16:31 175.28 175.34 175.26 175.34 0.7K
16:32 175.36 175.38 175.34 175.34 0.7K
16:33 175.36 175.38 175.34 175.38 1.0K
16:34 175.30 175.32 175.30 175.32 0.2K
16:35 175.34 175.36 175.34 175.34 0.1K
16:36 175.34 175.40 175.34 175.34 1.3K
16:37 175.36 175.36 175.36 175.36 0.0K
16:38 175.32 175.38 175.32 175.38 0.7K
16:39 175.38 175.40 175.34 175.36 0.9K
16:41 175.30 175.30 175.28 175.30 0.4K
16:42 175.28 175.28 175.22 175.28 1.1K
16:43 175.24 175.24 175.22 175.22 0.1K
16:44 175.22 175.28 175.18 175.28 0.3K
16:45 175.26 175.26 175.22 175.22 0.3K
16:46 175.24 175.34 175.20 175.34 1.0K
16:47 175.34 175.34 175.32 175.32 0.3K
16:48 175.36 175.36 175.34 175.36 0.1K
16:49 175.36 175.36 175.32 175.32 0.1K
16:50 175.32 175.34 175.32 175.34 0.1K
16:51 175.34 175.40 175.34 175.40 0.3K
16:52 175.38 175.38 175.38 175.38 0.1K
16:53 175.34 175.34 175.34 175.34 2.9K
16:54 175.36 175.36 175.32 175.34 0.4K
16:55 175.36 175.36 175.34 175.34 0.4K
16:56 175.32 175.32 175.32 175.32 0.1K
16:57 175.32 175.38 175.32 175.34 1.0K
16:58 175.34 175.36 175.32 175.32 0.2K
16:59 175.32 175.34 175.28 175.34 0.5K
17:00 175.34 175.36 175.34 175.34 0.4K
17:01 175.32 175.32 175.32 175.32 0.1K
17:02 175.24 175.24 175.16 175.18 0.9K
17:03 175.18 175.18 175.18 175.18 0.0K
17:04 175.18 175.18 175.10 175.12 0.4K
17:05 175.12 175.16 175.12 175.14 0.4K
17:06 175.12 175.18 175.12 175.18 0.2K
17:07 175.18 175.22 175.18 175.18 0.6K
17:08 175.18 175.18 175.16 175.16 0.0K
17:09 175.16 175.16 175.14 175.14 0.3K
17:10 175.14 175.14 175.10 175.10 0.5K
17:11 175.12 175.12 175.08 175.08 0.1K
17:12 175.08 175.10 175.08 175.08 0.2K
17:13 175.12 175.14 175.12 175.14 0.2K
17:14 175.14 175.14 175.10 175.10 0.3K
17:15 175.06 175.06 175.06 175.06 0.2K
17:16 175.08 175.10 175.08 175.10 0.2K
17:17 175.10 175.20 175.08 175.20 1.1K
17:18 175.20 175.20 175.18 175.18 1.0K
17:19 175.20 175.24 175.18 175.20 0.6K
17:20 175.19 175.22 175.18 175.22 0.7K
17:21 175.22 175.22 175.16 175.16 0.6K
17:22 175.16 175.16 175.12 175.16 0.6K
17:23 175.18 175.20 175.18 175.20 0.4K
17:24 175.20 175.24 175.16 175.18 0.5K
17:25 175.18 175.24 175.18 175.22 0.3K
17:26 175.24 175.26 175.22 175.24 0.5K
17:27 175.24 175.24 175.16 175.20 1.5K
17:28 175.20 175.26 175.20 175.26 0.7K
17:29 175.26 175.30 175.22 175.22 0.7K
17:35 175.46 175.46 175.46 175.46 295.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 174.60 175.94 174.46 175.46 0.5M
2025-09-25 173.00 174.00 172.22 174.00 0.5M
2025-09-24 174.94 175.04 173.22 173.32 0.5M
2025-09-23 175.20 176.58 174.92 175.34 0.5M
2025-09-22 175.00 175.52 174.06 174.60 0.4M
2025-09-19 174.78 177.04 174.70 175.68 1.6M
2025-09-18 174.64 175.90 174.08 174.62 0.5M
2025-09-17 174.78 174.88 173.76 174.16 0.4M
2025-09-16 176.68 176.76 174.48 174.48 0.5M
2025-09-15 177.82 179.16 176.76 177.16 0.4M
2025-09-12 177.42 177.48 175.84 177.24 0.5M
2025-09-11 174.42 177.22 174.42 177.22 0.4M
2025-09-10 177.22 177.42 173.80 174.48 0.6M
2025-09-09 177.80 178.58 176.84 176.98 0.4M
2025-09-08 175.78 177.18 174.96 176.92 0.3M
2025-09-05 177.00 177.10 174.74 175.38 0.5M
2025-09-04 175.70 177.36 175.42 176.20 0.3M
2025-09-03 175.02 176.62 174.60 175.74 0.4M
2025-09-02 175.50 176.00 174.74 174.90 0.6M
2025-09-01 176.54 176.86 175.44 176.30 0.2M
2025-08-29 177.28 177.60 176.00 176.22 0.5M
2025-08-28 179.14 179.20 176.54 177.40 0.4M
2025-08-27 176.50 178.66 176.48 178.06 0.3M
2025-08-26 178.70 179.50 175.68 176.66 1.5M
2025-08-25 182.90 182.90 180.68 180.68 0.4M
2025-08-22 182.54 184.06 182.48 183.12 0.4M
2025-08-21 184.78 184.90 182.96 183.30 0.3M
2025-08-20 182.68 185.14 182.68 185.00 0.5M
2025-08-19 179.96 183.54 179.88 183.26 0.5M
2025-08-18 180.06 180.50 179.10 180.00 0.3M
2025-08-15 180.06 180.80 179.48 180.22 0.6M
2025-08-14 176.46 178.62 176.16 178.62 0.5M
2025-08-13 174.32 176.22 174.20 175.74 0.5M
2025-08-12 173.32 174.44 172.80 173.68 0.4M
2025-08-11 174.76 174.76 172.10 172.50 0.4M
2025-08-08 174.12 174.44 172.88 173.78 0.4M
2025-08-07 171.82 174.50 171.82 173.58 0.4M
2025-08-06 173.06 174.04 171.16 171.76 0.4M
2025-08-05 173.18 173.22 172.08 173.00 0.4M
2025-08-04 171.46 172.84 170.96 172.24 0.6M
2025-08-01 172.68 172.68 169.76 170.22 0.8M
2025-07-31 174.34 176.02 172.66 172.80 0.7M
2025-07-30 174.90 175.66 173.54 174.32 0.5M
2025-07-29 171.60 177.94 171.60 175.32 0.9M
2025-07-28 173.64 173.98 170.98 172.40 0.9M
2025-07-25 172.58 172.66 171.68 171.68 0.6M
2025-07-24 173.72 173.82 171.84 172.90 0.5M
2025-07-23 173.52 173.68 171.46 172.24 0.7M
2025-07-22 171.20 171.80 170.82 171.62 0.6M
2025-07-21 172.30 172.94 171.28 172.14 0.5M
2025-07-18 174.10 175.14 171.88 172.00 0.7M
2025-07-17 174.26 174.72 173.60 173.98 0.6M
2025-07-16 173.46 173.98 172.86 173.14 0.5M
2025-07-15 175.00 175.12 173.46 173.80 0.5M
2025-07-14 174.50 175.22 174.04 174.86 0.3M
2025-07-11 175.90 176.54 174.66 175.10 0.6M
2025-07-10 178.00 178.10 176.10 176.50 0.4M
2025-07-09 175.70 177.38 174.94 176.92 0.8M
2025-07-08 175.44 175.64 173.86 175.00 0.6M
2025-07-07 175.66 175.74 174.62 175.40 0.4M
2025-07-04 175.04 175.56 174.10 175.02 0.5M
2025-07-03 176.28 177.00 175.20 175.94 0.5M
2025-07-02 176.30 176.80 175.02 175.88 0.6M
2025-07-01 176.02 176.12 174.16 175.74 0.5M
2025-06-30 177.20 177.24 174.96 175.14 0.9M
2025-06-27 175.10 176.58 174.98 176.58 0.6M
2025-06-26 175.20 175.36 174.02 174.08 0.6M
2025-06-25 176.22 177.24 174.36 174.38 0.7M
2025-06-24 177.00 177.58 175.66 176.32 0.7M
2025-06-23 176.46 176.96 173.92 174.60 1.1M
2025-06-20 179.88 180.48 178.52 178.76 2.1M
2025-06-19 180.20 180.64 178.34 178.34 0.5M
2025-06-18 182.00 182.52 180.68 181.14 0.6M
2025-06-17 181.52 182.92 180.82 182.24 0.6M
2025-06-16 182.50 184.32 182.24 183.52 0.5M
2025-06-13 181.60 183.78 181.10 182.80 0.8M
2025-06-12 182.84 184.62 182.52 184.20 0.5M
2025-06-11 184.06 185.32 183.82 184.18 0.7M
2025-06-10 183.26 183.82 182.18 183.82 0.7M
2025-06-09 183.52 183.90 182.12 182.78 0.3M
2025-06-06 184.58 184.66 182.80 183.46 0.3M
2025-06-05 184.58 185.18 183.32 184.32 0.5M
2025-06-04 183.24 184.84 182.02 184.30 0.6M
2025-06-03 183.12 183.90 181.62 182.00 0.6M
2025-06-02 182.00 183.66 181.08 182.98 0.5M
2025-05-30 182.06 183.58 181.84 182.40 1.3M
2025-05-29 184.08 184.58 181.68 181.98 0.4M
2025-05-28 185.10 185.50 182.34 182.62 0.8M
2025-05-27 185.34 186.22 185.08 185.38 0.5M
2025-05-26 186.00 186.08 184.72 185.52 0.5M
2025-05-23 185.56 185.68 181.64 183.92 0.8M
2025-05-22 185.28 185.64 184.16 185.32 0.5M
2025-05-21 185.80 186.12 184.32 185.60 0.5M
2025-05-20 184.88 186.20 184.46 185.90 0.6M
2025-05-19 183.36 185.10 183.12 185.08 0.6M
2025-05-16 186.30 187.12 185.76 186.64 1.0M
2025-05-15 183.00 185.64 182.76 185.36 0.6M
2025-05-14 181.42 182.80 180.72 182.80 0.7M
2025-05-13 181.10 182.60 180.80 182.12 0.6M
2025-05-12 185.00 186.18 180.80 181.28 1.1M
2025-05-09 183.50 184.50 183.20 183.90 0.7M
2025-05-08 182.62 183.22 181.60 182.72 0.6M
2025-05-07 182.42 183.16 181.06 182.52 0.7M
2025-05-06 184.20 184.92 182.98 183.48 0.6M
2025-05-05 185.10 185.64 182.82 183.92 0.7M
2025-05-02 186.20 186.22 182.98 185.24 1.2M
2025-04-30 179.08 180.96 178.72 180.56 1.1M
2025-04-29 177.48 179.26 176.56 178.82 0.6M
2025-04-28 178.58 179.68 177.94 178.20 0.6M
2025-04-25 178.80 179.74 178.02 178.44 0.7M
2025-04-24 174.76 179.48 174.20 178.58 0.7M
2025-04-23 176.62 176.64 173.18 174.70 0.9M
2025-04-22 174.00 175.36 173.08 174.88 0.7M
2025-04-17 174.88 175.26 172.78 173.18 0.7M
2025-04-16 174.26 175.00 173.38 174.68 0.7M
2025-04-15 171.00 174.70 170.68 174.26 0.7M
2025-04-14 171.08 171.46 169.64 170.60 0.7M
2025-04-11 168.00 169.28 164.66 168.34 1.0M
2025-04-10 170.00 171.38 167.00 167.00 1.5M
2025-04-09 162.82 164.18 159.06 160.72 1.3M
2025-04-08 163.20 167.24 161.72 166.02 1.4M
2025-04-07 166.02 169.32 160.22 160.60 2.5M
2025-04-04 174.00 178.14 173.20 173.20 1.9M
2025-04-03 175.20 177.32 173.10 174.30 1.2M
2025-04-02 176.24 178.22 176.00 178.12 0.9M
2025-04-01 175.98 177.56 175.18 177.12 1.0M
2025-03-31 175.24 176.12 174.24 175.14 1.1M
2025-03-28 176.16 177.32 175.62 176.32 0.9M
2025-03-27 176.04 177.10 175.26 176.44 0.6M
2025-03-26 178.88 178.96 176.06 176.74 0.7M
2025-03-25 177.88 179.72 177.80 178.72 0.7M
2025-03-24 179.22 179.86 177.12 177.34 0.8M
2025-03-21 177.98 178.48 176.82 177.52 1.6M
2025-03-20 179.96 180.40 177.46 177.78 0.7M
2025-03-19 179.58 180.78 178.96 180.14 0.5M
2025-03-18 180.56 181.18 179.52 179.98 0.8M
2025-03-17 180.94 181.58 179.34 180.50 0.6M
2025-03-14 179.02 181.52 178.78 180.28 0.7M
2025-03-13 178.96 180.90 178.46 179.28 0.7M
2025-03-12 179.32 181.70 178.64 179.70 0.7M
2025-03-11 184.04 185.78 177.58 177.58 1.3M
2025-03-10 181.66 184.78 180.32 183.26 1.2M
2025-03-07 180.26 180.54 178.46 180.30 1.1M
2025-03-06 181.84 182.20 177.94 180.50 1.1M
2025-03-05 179.06 181.56 178.16 180.92 1.0M
2025-03-04 177.80 179.14 176.70 177.86 0.9M
2025-03-03 176.06 180.60 174.88 179.68 1.1M
2025-02-28 173.94 176.86 173.80 176.62 1.5M
2025-02-27 175.52 175.90 173.76 174.54 0.7M
2025-02-26 175.52 176.62 175.14 175.94 0.5M
2025-02-25 174.14 175.72 173.60 175.50 0.7M
2025-02-24 179.02 179.44 174.30 174.78 0.6M
2025-02-21 177.64 179.80 177.06 178.40 1.4M
2025-02-20 172.04 173.36 171.94 172.78 0.7M
2025-02-19 174.24 174.44 171.72 172.40 0.7M
2025-02-18 173.40 174.76 172.60 174.36 0.9M
2025-02-17 173.78 174.34 173.18 174.00 0.4M
2025-02-14 171.76 174.84 171.48 174.10 1.0M
2025-02-13 171.44 173.92 170.82 173.08 0.7M
2025-02-12 170.44 171.08 169.22 170.82 0.6M
2025-02-11 169.70 171.22 169.54 170.64 0.5M
2025-02-10 169.24 169.94 168.04 169.78 0.8M
2025-02-07 171.00 171.44 168.82 169.12 0.6M
2025-02-06 167.92 170.44 166.00 170.32 1.1M
2025-02-05 167.64 168.16 166.54 167.64 0.5M
2025-02-04 167.34 168.48 166.30 168.28 0.6M
2025-02-03 165.46 167.90 164.86 167.80 0.8M
2025-01-31 169.70 170.02 168.22 168.60 0.8M
2025-01-30 167.72 169.58 167.06 169.14 0.6M
2025-01-29 166.20 167.58 165.30 167.38 0.6M
2025-01-28 165.56 167.56 165.24 166.70 0.6M
2025-01-27 163.00 166.62 162.82 165.94 0.8M
2025-01-24 163.10 164.58 163.08 163.76 0.8M
2025-01-23 162.60 162.66 161.58 161.72 0.6M
2025-01-22 160.52 162.40 160.24 162.40 0.8M
2025-01-21 161.80 161.80 160.52 160.86 0.5M
2025-01-20 161.82 162.48 161.22 162.02 0.6M
2025-01-17 159.24 161.56 159.00 161.50 1.1M
2025-01-16 157.16 158.62 156.12 158.28 0.8M
2025-01-15 156.24 158.22 155.80 156.40 1.0M
2025-01-14 158.18 158.50 155.48 155.90 0.5M
2025-01-13 155.94 157.04 155.16 156.48 0.6M
2025-01-10 157.92 158.62 155.80 156.08 0.7M
2025-01-09 157.20 158.84 156.66 158.34 0.5M
2025-01-08 159.06 159.36 155.94 157.64 0.8M
2025-01-07 158.00 159.42 156.80 159.26 0.9M
2025-01-06 155.30 158.18 154.30 158.18 0.9M
2025-01-03 155.82 155.94 154.28 154.64 0.8M
2025-01-02 156.74 156.76 154.20 155.86 0.6M