170.05
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 175.20 | 175.20 | 174.20 | 174.20 | 0.7K |
| 09:20 | 173.60 | 174.05 | 173.60 | 173.80 | 0.3K |
| 09:25 | 173.80 | 173.90 | 173.35 | 173.45 | 1.3K |
| 09:30 | 173.45 | 173.45 | 172.30 | 172.50 | 0.5K |
| 09:35 | 172.55 | 173.10 | 172.25 | 173.10 | 1.4K |
| 09:40 | 172.85 | 176.35 | 172.85 | 175.30 | 1.7K |
| 09:45 | 175.40 | 175.65 | 174.90 | 175.65 | 1.7K |
| 09:50 | 175.40 | 175.65 | 175.40 | 175.65 | 0.2K |
| 09:55 | 175.50 | 175.50 | 175.15 | 175.15 | 0.1K |
| 10:05 | 174.00 | 174.00 | 174.00 | 174.00 | 1.4K |
| 10:10 | 174.30 | 174.55 | 174.00 | 174.00 | 0.2K |
| 10:15 | 174.45 | 174.55 | 174.15 | 174.15 | 0.2K |
| 10:20 | 174.15 | 174.15 | 173.50 | 173.90 | 0.6K |
| 10:25 | 174.10 | 174.65 | 174.05 | 174.50 | 0.0K |
| 10:35 | 174.00 | 174.00 | 173.65 | 173.65 | 0.8K |
| 10:40 | 174.30 | 174.30 | 174.30 | 174.30 | 0.0K |
| 10:45 | 174.30 | 174.30 | 174.00 | 174.10 | 0.1K |
| 10:50 | 174.10 | 174.10 | 173.65 | 173.95 | 0.1K |
| 11:00 | 173.45 | 173.45 | 173.45 | 173.45 | 0.0K |
| 11:10 | 173.85 | 173.85 | 173.35 | 173.35 | 1.0K |
| 11:15 | 173.30 | 173.35 | 173.30 | 173.35 | 0.1K |
| 11:20 | 173.10 | 173.10 | 173.00 | 173.00 | 0.4K |
| 11:25 | 172.90 | 173.10 | 172.90 | 173.10 | 0.1K |
| 11:30 | 172.45 | 172.75 | 172.45 | 172.75 | 1.0K |
| 11:40 | 173.40 | 173.75 | 173.40 | 173.75 | 0.8K |
| 11:45 | 173.70 | 173.70 | 173.70 | 173.70 | 0.1K |
| 11:50 | 173.70 | 173.70 | 173.65 | 173.65 | 0.1K |
| 11:55 | 173.90 | 174.50 | 173.90 | 174.50 | 2.0K |
| 12:00 | 174.00 | 174.15 | 173.70 | 173.80 | 0.2K |
| 12:05 | 173.75 | 173.80 | 173.70 | 173.80 | 0.1K |
| 12:10 | 173.90 | 173.90 | 173.70 | 173.70 | 0.1K |
| 12:15 | 173.55 | 173.55 | 173.55 | 173.55 | 0.1K |
| 12:25 | 173.50 | 173.70 | 173.20 | 173.70 | 0.1K |
| 12:30 | 173.55 | 173.55 | 173.55 | 173.55 | 0.0K |
| 12:35 | 173.65 | 173.65 | 173.65 | 173.65 | 0.0K |
| 12:40 | 173.90 | 174.45 | 173.90 | 174.45 | 0.3K |
| 12:45 | 174.30 | 174.30 | 174.30 | 174.30 | 0.0K |
| 12:50 | 174.40 | 174.40 | 174.25 | 174.30 | 0.2K |
| 12:55 | 174.30 | 174.40 | 174.30 | 174.40 | 0.3K |
| 13:00 | 174.25 | 174.25 | 174.25 | 174.25 | 0.0K |
| 13:10 | 174.25 | 174.25 | 173.70 | 173.70 | 0.1K |
| 13:15 | 173.10 | 173.10 | 173.10 | 173.10 | 0.0K |
| 13:20 | 173.40 | 173.45 | 173.40 | 173.45 | 0.1K |
| 13:25 | 173.20 | 173.20 | 173.00 | 173.00 | 0.1K |
| 13:30 | 172.70 | 172.70 | 172.70 | 172.70 | 0.0K |
| 13:35 | 172.95 | 173.00 | 172.95 | 173.00 | 0.0K |
| 13:40 | 172.60 | 172.60 | 172.10 | 172.10 | 0.0K |
| 13:45 | 172.10 | 172.10 | 172.10 | 172.10 | 0.2K |
| 13:50 | 172.40 | 172.55 | 172.40 | 172.55 | 1.9K |
| 14:05 | 172.50 | 172.50 | 172.40 | 172.50 | 0.6K |
| 14:10 | 172.90 | 172.90 | 172.50 | 172.50 | 5.1K |
| 14:15 | 172.20 | 172.20 | 172.10 | 172.10 | 0.7K |
| 14:25 | 172.25 | 172.25 | 172.25 | 172.25 | 0.1K |
| 14:30 | 172.70 | 172.70 | 172.45 | 172.55 | 0.5K |
| 14:35 | 172.60 | 173.25 | 172.60 | 173.25 | 0.2K |
| 14:45 | 173.85 | 173.85 | 172.80 | 172.80 | 1.6K |
| 14:50 | 172.90 | 173.15 | 172.90 | 173.15 | 0.0K |
| 15:00 | 173.30 | 173.80 | 173.15 | 173.15 | 3.1K |
| 15:05 | 173.05 | 173.05 | 173.05 | 173.05 | 0.2K |
| 15:10 | 173.05 | 173.05 | 172.55 | 172.55 | 0.1K |
| 15:15 | 172.85 | 172.95 | 172.85 | 172.95 | 0.0K |
| 15:20 | 172.60 | 172.70 | 172.50 | 172.50 | 0.1K |
| 15:25 | 172.55 | 173.55 | 172.40 | 173.55 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 170.15 | 172.65 | 169.10 | 170.05 | 0.0M |
| 2025-09-29 | 172.80 | 174.75 | 170.30 | 171.30 | 0.0M |
| 2025-09-26 | 175.20 | 176.35 | 172.10 | 173.55 | 0.0M |
| 2025-09-25 | 177.40 | 181.85 | 175.60 | 176.30 | 0.0M |
| 2025-09-24 | 174.05 | 177.00 | 173.10 | 175.20 | 0.0M |
| 2025-09-23 | 175.55 | 178.50 | 174.60 | 174.60 | 0.0M |
| 2025-09-22 | 179.50 | 180.50 | 177.15 | 177.50 | 0.0M |
| 2025-09-19 | 180.80 | 181.80 | 179.50 | 180.25 | 0.0M |
| 2025-09-18 | 180.05 | 182.20 | 176.70 | 180.60 | 0.1M |
| 2025-09-17 | 172.75 | 184.30 | 172.75 | 178.55 | 0.2M |
| 2025-09-16 | 171.70 | 173.15 | 169.30 | 172.75 | 0.0M |
| 2025-09-15 | 167.15 | 175.00 | 167.15 | 170.00 | 0.0M |
| 2025-09-12 | 168.50 | 169.80 | 167.25 | 168.85 | 0.0M |
| 2025-09-11 | 170.00 | 171.40 | 168.00 | 168.35 | 0.0M |
| 2025-09-10 | 169.65 | 173.35 | 169.00 | 169.90 | 0.0M |
| 2025-09-09 | 173.75 | 174.50 | 171.65 | 172.10 | 0.0M |
| 2025-09-08 | 176.00 | 176.10 | 173.00 | 173.75 | 0.0M |
| 2025-09-05 | 177.80 | 177.80 | 173.45 | 174.90 | 0.0M |
| 2025-09-04 | 175.65 | 177.60 | 173.05 | 175.15 | 0.0M |
| 2025-09-03 | 174.55 | 177.40 | 173.30 | 174.85 | 0.0M |
| 2025-09-02 | 170.80 | 174.65 | 170.45 | 173.70 | 0.1M |
| 2025-09-01 | 169.05 | 171.40 | 166.40 | 170.90 | 0.0M |
| 2025-08-29 | 161.60 | 170.60 | 160.35 | 166.70 | 0.1M |
| 2025-08-28 | 163.70 | 163.70 | 161.40 | 161.65 | 0.0M |
| 2025-08-26 | 169.75 | 169.75 | 163.15 | 163.70 | 0.0M |
| 2025-08-25 | 171.00 | 171.00 | 166.70 | 167.25 | 0.0M |
| 2025-08-22 | 170.15 | 170.85 | 168.25 | 168.70 | 0.0M |
| 2025-08-21 | 170.40 | 172.95 | 169.10 | 170.60 | 0.0M |
| 2025-08-20 | 163.00 | 170.45 | 163.00 | 169.85 | 0.0M |
| 2025-08-19 | 162.80 | 167.00 | 161.55 | 166.25 | 0.0M |
| 2025-08-18 | 166.30 | 166.30 | 161.15 | 162.15 | 0.0M |
| 2025-08-14 | 159.45 | 163.00 | 158.40 | 161.90 | 0.0M |
| 2025-08-13 | 161.55 | 161.95 | 158.05 | 159.20 | 0.0M |
| 2025-08-12 | 158.30 | 161.95 | 158.30 | 161.55 | 0.0M |
| 2025-08-11 | 158.30 | 160.00 | 157.25 | 159.05 | 0.0M |
| 2025-08-08 | 159.35 | 160.25 | 158.05 | 158.30 | 0.0M |
| 2025-08-07 | 158.00 | 159.85 | 157.00 | 159.35 | 0.0M |
| 2025-08-06 | 160.10 | 163.85 | 157.60 | 159.90 | 0.0M |
| 2025-08-05 | 163.55 | 164.50 | 160.95 | 161.25 | 0.0M |
| 2025-08-04 | 162.90 | 164.75 | 161.95 | 163.00 | 0.0M |
| 2025-08-01 | 166.20 | 166.60 | 162.05 | 163.15 | 0.0M |
| 2025-07-31 | 163.10 | 167.85 | 161.70 | 166.20 | 0.0M |
| 2025-07-30 | 166.00 | 167.45 | 164.55 | 165.50 | 0.0M |
| 2025-07-29 | 163.00 | 166.40 | 161.55 | 166.05 | 0.0M |
| 2025-07-28 | 162.45 | 168.50 | 161.70 | 162.15 | 0.0M |
| 2025-07-25 | 167.05 | 167.05 | 161.50 | 161.85 | 0.0M |
| 2025-07-24 | 168.50 | 168.70 | 165.80 | 166.45 | 0.0M |
| 2025-07-23 | 167.50 | 169.00 | 167.05 | 167.95 | 0.0M |
| 2025-07-22 | 168.75 | 169.60 | 167.25 | 167.65 | 0.0M |
| 2025-07-21 | 170.75 | 171.75 | 167.50 | 168.30 | 0.0M |
| 2025-07-18 | 172.70 | 173.05 | 170.25 | 170.75 | 0.0M |
| 2025-07-17 | 172.15 | 176.00 | 172.15 | 172.70 | 0.1M |
| 2025-07-16 | 169.05 | 172.95 | 169.05 | 172.15 | 0.0M |
| 2025-07-15 | 166.80 | 172.50 | 166.80 | 172.20 | 0.1M |
| 2025-07-14 | 168.30 | 169.15 | 167.00 | 167.90 | 0.1M |
| 2025-07-11 | 170.80 | 171.45 | 168.90 | 169.35 | 0.0M |
| 2025-07-10 | 169.00 | 173.10 | 168.60 | 171.00 | 0.1M |
| 2025-07-09 | 168.50 | 171.20 | 168.10 | 168.60 | 0.0M |
| 2025-07-08 | 169.90 | 170.45 | 167.40 | 169.60 | 0.0M |
| 2025-07-07 | 170.00 | 171.00 | 167.85 | 169.25 | 0.0M |
| 2025-07-04 | 169.95 | 171.45 | 168.50 | 169.15 | 0.0M |
| 2025-07-03 | 166.45 | 170.65 | 166.15 | 168.85 | 0.1M |
| 2025-07-02 | 166.70 | 168.45 | 165.10 | 165.40 | 0.1M |
| 2025-07-01 | 169.60 | 170.55 | 166.55 | 167.15 | 0.1M |
| 2025-06-30 | 172.15 | 172.15 | 168.50 | 169.60 | 0.0M |
| 2025-06-27 | 170.80 | 171.55 | 169.50 | 169.85 | 0.0M |
| 2025-06-26 | 171.50 | 173.05 | 170.00 | 170.80 | 0.0M |
| 2025-06-25 | 170.70 | 174.35 | 170.35 | 171.35 | 0.1M |
| 2025-06-24 | 171.00 | 173.00 | 169.80 | 170.65 | 0.0M |
| 2025-06-23 | 172.95 | 174.80 | 170.00 | 171.10 | 0.1M |
| 2025-06-20 | 168.00 | 172.50 | 165.05 | 171.35 | 0.1M |
| 2025-06-19 | 173.00 | 173.40 | 166.00 | 167.85 | 0.0M |
| 2025-06-18 | 170.00 | 174.20 | 169.45 | 173.65 | 0.2M |
| 2025-06-17 | 176.95 | 177.00 | 169.50 | 170.50 | 0.1M |
| 2025-06-16 | 177.55 | 180.30 | 175.00 | 175.95 | 0.1M |
| 2025-06-13 | 176.45 | 187.20 | 175.10 | 175.85 | 0.5M |
| 2025-06-12 | 178.95 | 182.15 | 173.80 | 174.45 | 0.2M |
| 2025-06-11 | 173.95 | 179.15 | 173.35 | 175.05 | 0.1M |
| 2025-06-10 | 173.00 | 176.00 | 172.55 | 173.35 | 0.0M |
| 2025-06-09 | 170.75 | 176.30 | 170.70 | 172.40 | 0.1M |
| 2025-06-06 | 171.90 | 172.50 | 169.05 | 170.15 | 0.0M |
| 2025-06-05 | 169.55 | 174.80 | 169.55 | 171.10 | 0.1M |
| 2025-06-04 | 170.30 | 172.00 | 168.35 | 169.15 | 0.0M |
| 2025-06-03 | 171.00 | 172.40 | 169.10 | 169.55 | 0.0M |
| 2025-06-02 | 173.80 | 175.30 | 169.30 | 169.80 | 0.1M |
| 2025-05-30 | 172.50 | 175.40 | 171.25 | 173.70 | 0.1M |
| 2025-05-29 | 172.75 | 178.10 | 169.70 | 171.65 | 0.1M |
| 2025-05-28 | 184.80 | 186.05 | 179.00 | 179.75 | 0.1M |
| 2025-05-27 | 180.95 | 182.70 | 176.65 | 182.30 | 0.1M |
| 2025-05-26 | 182.50 | 184.25 | 178.35 | 178.80 | 0.1M |
| 2025-05-23 | 180.50 | 182.55 | 179.85 | 181.20 | 0.0M |
| 2025-05-22 | 190.00 | 190.70 | 179.40 | 181.70 | 0.0M |
| 2025-05-21 | 188.45 | 190.10 | 186.25 | 188.50 | 0.0M |
| 2025-05-20 | 193.35 | 194.20 | 188.20 | 188.40 | 0.0M |
| 2025-05-19 | 189.10 | 193.40 | 189.10 | 191.50 | 0.0M |
| 2025-05-16 | 189.25 | 190.20 | 187.30 | 189.10 | 0.0M |
| 2025-05-15 | 189.80 | 193.00 | 187.40 | 189.20 | 0.0M |
| 2025-05-14 | 184.85 | 189.60 | 184.85 | 186.25 | 0.0M |
| 2025-05-13 | 182.00 | 186.35 | 182.00 | 184.80 | 0.0M |
| 2025-05-12 | 176.50 | 186.50 | 176.50 | 181.80 | 0.1M |
| 2025-05-09 | 166.35 | 173.75 | 166.35 | 173.00 | 0.0M |
| 2025-05-08 | 176.00 | 182.35 | 172.50 | 173.50 | 0.0M |
| 2025-05-07 | 175.05 | 177.30 | 171.35 | 176.75 | 0.0M |
| 2025-05-06 | 184.90 | 184.90 | 174.30 | 174.95 | 0.0M |
| 2025-05-05 | 179.00 | 182.75 | 179.00 | 180.65 | 0.0M |
| 2025-05-02 | 183.20 | 185.80 | 180.00 | 181.45 | 0.0M |
| 2025-04-30 | 188.05 | 191.65 | 181.45 | 183.15 | 0.1M |
| 2025-04-29 | 190.90 | 192.70 | 188.65 | 189.15 | 0.0M |
| 2025-04-28 | 187.40 | 195.65 | 186.45 | 190.90 | 0.1M |
| 2025-04-25 | 192.65 | 194.10 | 183.90 | 188.00 | 0.1M |
| 2025-04-24 | 189.80 | 194.35 | 189.65 | 191.75 | 0.0M |
| 2025-04-23 | 191.10 | 197.80 | 190.65 | 191.35 | 0.0M |
| 2025-04-22 | 189.95 | 197.05 | 185.65 | 194.70 | 0.1M |
| 2025-04-21 | 179.30 | 188.95 | 178.10 | 187.95 | 0.1M |
| 2025-04-17 | 177.00 | 178.95 | 176.60 | 177.70 | 0.0M |
| 2025-04-16 | 172.80 | 178.45 | 172.80 | 175.50 | 0.1M |
| 2025-04-15 | 163.70 | 171.45 | 163.70 | 170.70 | 0.0M |
| 2025-04-11 | 163.00 | 165.40 | 162.30 | 163.60 | 0.0M |
| 2025-04-09 | 161.65 | 161.95 | 156.05 | 160.75 | 0.0M |
| 2025-04-08 | 164.75 | 167.90 | 160.20 | 161.70 | 0.1M |
| 2025-04-07 | 145.05 | 168.50 | 145.05 | 164.05 | 0.2M |
| 2025-04-04 | 172.00 | 175.50 | 163.70 | 167.40 | 0.1M |
| 2025-04-03 | 172.00 | 177.00 | 172.00 | 173.65 | 0.0M |
| 2025-04-02 | 175.65 | 175.65 | 171.80 | 172.50 | 0.0M |
| 2025-04-01 | 169.30 | 176.25 | 169.25 | 175.45 | 0.0M |
| 2025-03-28 | 172.55 | 177.30 | 170.25 | 171.10 | 0.1M |
| 2025-03-27 | 168.10 | 176.95 | 168.10 | 174.70 | 0.2M |
| 2025-03-26 | 175.20 | 179.50 | 169.50 | 170.90 | 0.1M |
| 2025-03-25 | 183.70 | 184.65 | 174.75 | 175.20 | 0.1M |
| 2025-03-24 | 178.95 | 186.00 | 173.75 | 181.20 | 0.1M |
| 2025-03-21 | 175.80 | 178.25 | 173.30 | 177.00 | 0.0M |
| 2025-03-20 | 173.05 | 177.00 | 172.00 | 173.30 | 0.0M |
| 2025-03-19 | 171.80 | 173.60 | 170.60 | 172.05 | 0.0M |
| 2025-03-18 | 167.00 | 171.35 | 166.40 | 169.50 | 0.0M |
| 2025-03-17 | 173.75 | 173.75 | 164.40 | 165.25 | 0.1M |
| 2025-03-13 | 170.00 | 172.45 | 164.20 | 170.50 | 0.1M |
| 2025-03-12 | 172.00 | 176.30 | 165.55 | 166.90 | 0.1M |
| 2025-03-11 | 158.90 | 175.00 | 158.90 | 169.80 | 0.1M |
| 2025-03-10 | 183.80 | 183.80 | 169.40 | 171.50 | 0.1M |
| 2025-03-07 | 179.80 | 181.45 | 177.70 | 178.35 | 0.0M |
| 2025-03-06 | 182.05 | 187.05 | 177.75 | 178.35 | 0.1M |
| 2025-03-05 | 186.35 | 186.35 | 181.05 | 181.85 | 0.0M |
| 2025-03-04 | 182.00 | 188.70 | 179.60 | 183.10 | 0.0M |
| 2025-03-03 | 175.10 | 186.45 | 172.25 | 181.95 | 0.0M |
| 2025-02-28 | 183.20 | 184.00 | 175.50 | 180.10 | 0.0M |
| 2025-02-27 | 197.45 | 197.45 | 183.90 | 184.75 | 0.0M |
| 2025-02-25 | 190.00 | 197.80 | 190.00 | 192.65 | 0.0M |
| 2025-02-24 | 202.45 | 202.45 | 191.55 | 191.90 | 0.1M |
| 2025-02-21 | 205.85 | 213.75 | 200.20 | 202.45 | 0.1M |
| 2025-02-20 | 205.90 | 208.45 | 200.00 | 205.85 | 0.0M |
| 2025-02-19 | 199.70 | 207.15 | 194.85 | 201.95 | 0.0M |
| 2025-02-18 | 204.75 | 204.75 | 191.90 | 198.70 | 0.1M |
| 2025-02-17 | 194.30 | 204.90 | 189.00 | 203.40 | 0.1M |
| 2025-02-14 | 201.15 | 201.85 | 190.45 | 194.30 | 0.1M |
| 2025-02-13 | 207.80 | 209.70 | 199.75 | 201.70 | 0.1M |
| 2025-02-12 | 207.95 | 210.05 | 197.00 | 204.05 | 0.0M |
| 2025-02-11 | 207.00 | 211.30 | 201.45 | 203.80 | 0.1M |
| 2025-02-10 | 214.15 | 214.15 | 205.45 | 207.30 | 0.0M |
| 2025-02-07 | 214.85 | 218.90 | 209.15 | 214.15 | 0.0M |
| 2025-02-06 | 204.00 | 215.50 | 203.90 | 214.50 | 0.2M |
| 2025-02-05 | 198.00 | 209.25 | 196.85 | 201.30 | 0.1M |
| 2025-02-04 | 192.00 | 197.65 | 191.95 | 195.25 | 0.0M |
| 2025-02-03 | 196.65 | 196.65 | 190.05 | 191.70 | 0.0M |
| 2025-02-01 | 202.00 | 202.00 | 191.00 | 195.65 | 0.0M |
| 2025-01-31 | 196.00 | 199.95 | 196.00 | 198.00 | 0.0M |
| 2025-01-30 | 197.30 | 201.90 | 194.00 | 195.95 | 0.0M |
| 2025-01-29 | 188.85 | 198.75 | 186.65 | 197.55 | 0.0M |
| 2025-01-28 | 183.25 | 193.85 | 175.95 | 188.45 | 0.0M |
| 2025-01-27 | 190.30 | 191.95 | 181.05 | 182.35 | 0.1M |
| 2025-01-24 | 193.50 | 197.85 | 192.50 | 193.40 | 0.0M |
| 2025-01-23 | 199.20 | 201.45 | 192.80 | 196.70 | 0.0M |
| 2025-01-22 | 200.00 | 202.90 | 191.90 | 195.10 | 0.1M |
| 2025-01-21 | 197.35 | 207.90 | 197.35 | 202.15 | 0.1M |
| 2025-01-20 | 187.30 | 205.20 | 187.30 | 203.45 | 0.1M |
| 2025-01-17 | 183.20 | 188.45 | 183.20 | 186.65 | 0.0M |
| 2025-01-16 | 185.40 | 191.75 | 184.65 | 186.55 | 0.0M |
| 2025-01-15 | 187.95 | 187.95 | 181.15 | 183.50 | 0.0M |
| 2025-01-14 | 181.00 | 183.00 | 179.55 | 181.20 | 0.0M |
| 2025-01-13 | 189.50 | 190.10 | 176.85 | 181.00 | 0.1M |
| 2025-01-10 | 185.70 | 191.40 | 180.50 | 189.75 | 0.0M |
| 2025-01-09 | 188.15 | 189.45 | 184.60 | 185.70 | 0.0M |
| 2025-01-08 | 194.50 | 197.90 | 188.00 | 189.30 | 0.0M |
| 2025-01-07 | 185.50 | 194.70 | 185.50 | 192.20 | 0.0M |
| 2025-01-06 | 202.00 | 202.00 | 186.70 | 187.75 | 0.1M |
| 2025-01-03 | 191.15 | 204.30 | 191.15 | 198.95 | 0.1M |
| 2025-01-02 | 185.15 | 194.35 | 185.15 | 193.80 | 0.1M |
| 2025-01-01 | 186.85 | 186.85 | 183.45 | 184.90 | 0.0M |