172.13
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 171.21 | 171.21 | 171.21 | 171.21 | 0.9K |
| 09:35 | 172.65 | 172.65 | 172.65 | 172.65 | 9.6K |
| 09:37 | 172.98 | 172.98 | 172.42 | 172.42 | 2.6K |
| 09:38 | 172.03 | 172.03 | 172.03 | 172.03 | 3.6K |
| 10:00 | 172.39 | 172.39 | 172.39 | 172.39 | 0.2K |
| 10:01 | 171.97 | 171.97 | 171.97 | 171.97 | 1.1K |
| 10:07 | 171.05 | 171.05 | 171.05 | 171.05 | 1.5K |
| 10:13 | 172.01 | 172.01 | 172.01 | 172.01 | 0.7K |
| 10:43 | 170.92 | 170.92 | 170.92 | 170.92 | 0.1K |
| 10:48 | 170.70 | 170.70 | 170.70 | 170.70 | 0.7K |
| 10:59 | 170.39 | 170.39 | 170.39 | 170.39 | 0.3K |
| 11:01 | 170.39 | 170.39 | 170.27 | 170.33 | 1.3K |
| 11:17 | 170.59 | 170.59 | 170.59 | 170.59 | 0.3K |
| 11:19 | 170.59 | 170.59 | 170.59 | 170.59 | 0.9K |
| 11:40 | 170.55 | 170.55 | 170.55 | 170.55 | 0.5K |
| 11:54 | 170.74 | 170.87 | 170.74 | 170.87 | 3.4K |
| 12:25 | 171.08 | 171.08 | 171.08 | 171.08 | 0.6K |
| 12:54 | 170.95 | 170.95 | 170.95 | 170.95 | 1.1K |
| 13:12 | 170.88 | 170.88 | 170.88 | 170.88 | 0.7K |
| 13:18 | 170.88 | 170.88 | 170.88 | 170.88 | 0.5K |
| 13:19 | 170.75 | 170.75 | 170.75 | 170.75 | 0.8K |
| 13:40 | 171.38 | 171.38 | 171.38 | 171.38 | 1.7K |
| 13:49 | 171.66 | 172.02 | 171.66 | 172.02 | 1.6K |
| 14:00 | 172.40 | 172.40 | 172.40 | 172.40 | 1.2K |
| 14:02 | 172.45 | 172.45 | 172.31 | 172.31 | 1.1K |
| 14:07 | 172.22 | 172.22 | 172.22 | 172.22 | 0.2K |
| 14:10 | 171.98 | 171.98 | 171.98 | 171.98 | 0.7K |
| 14:15 | 172.37 | 172.37 | 172.37 | 172.37 | 0.1K |
| 14:17 | 172.03 | 172.03 | 172.03 | 172.03 | 1.4K |
| 14:21 | 172.72 | 172.72 | 172.72 | 172.72 | 0.8K |
| 14:34 | 172.52 | 172.52 | 172.52 | 172.52 | 0.3K |
| 14:49 | 172.81 | 172.87 | 172.81 | 172.87 | 0.9K |
| 14:50 | 172.87 | 172.87 | 172.87 | 172.87 | 0.9K |
| 15:03 | 173.48 | 173.48 | 173.48 | 173.48 | 0.2K |
| 15:06 | 173.27 | 173.27 | 173.27 | 173.27 | 0.2K |
| 15:09 | 173.19 | 173.40 | 173.19 | 173.40 | 1.5K |
| 15:10 | 173.41 | 173.41 | 173.41 | 173.41 | 0.5K |
| 15:11 | 173.40 | 173.69 | 173.40 | 173.62 | 1.8K |
| 15:12 | 173.62 | 173.62 | 173.62 | 173.62 | 0.6K |
| 15:23 | 174.30 | 174.49 | 174.20 | 174.20 | 2.0K |
| 15:24 | 174.40 | 174.40 | 174.40 | 174.40 | 0.7K |
| 15:25 | 174.32 | 174.32 | 174.32 | 174.32 | 0.3K |
| 15:27 | 173.79 | 173.79 | 173.79 | 173.79 | 2.3K |
| 15:32 | 174.09 | 174.09 | 174.09 | 174.09 | 0.5K |
| 15:38 | 174.20 | 174.20 | 174.20 | 174.20 | 0.8K |
| 15:40 | 174.01 | 174.01 | 174.01 | 174.01 | 0.5K |
| 15:42 | 174.23 | 174.23 | 174.23 | 174.23 | 1.6K |
| 15:44 | 173.96 | 173.96 | 173.96 | 173.96 | 0.6K |
| 15:46 | 174.09 | 174.09 | 174.09 | 174.09 | 0.6K |
| 15:49 | 174.18 | 174.18 | 174.18 | 174.18 | 0.1K |
| 15:50 | 174.15 | 174.37 | 173.98 | 173.98 | 2.3K |
| 15:54 | 173.84 | 173.84 | 173.84 | 173.84 | 1.6K |
| 15:56 | 173.63 | 173.74 | 173.59 | 173.59 | 1.5K |
| 15:57 | 173.38 | 173.38 | 173.15 | 173.30 | 2.4K |
| 15:58 | 173.24 | 173.24 | 173.04 | 173.11 | 2.5K |
| 15:59 | 173.04 | 173.56 | 173.04 | 173.56 | 8.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 176.10 | 177.15 | 170.52 | 172.13 | 0.1M |
| 2025-09-29 | 175.00 | 176.51 | 171.30 | 172.97 | 0.1M |
| 2025-09-26 | 171.21 | 174.49 | 170.08 | 173.56 | 0.1M |
| 2025-09-25 | 167.56 | 171.26 | 167.56 | 170.73 | 0.1M |
| 2025-09-24 | 172.62 | 175.98 | 167.91 | 170.04 | 0.1M |
| 2025-09-23 | 167.77 | 172.67 | 167.77 | 171.40 | 0.1M |
| 2025-09-22 | 170.00 | 170.62 | 165.33 | 167.45 | 0.1M |
| 2025-09-19 | 167.52 | 169.99 | 165.00 | 169.89 | 0.1M |
| 2025-09-18 | 169.71 | 172.59 | 166.41 | 166.43 | 0.1M |
| 2025-09-17 | 166.00 | 171.70 | 165.90 | 168.83 | 0.1M |
| 2025-09-16 | 163.88 | 167.81 | 163.59 | 165.97 | 0.1M |
| 2025-09-15 | 164.90 | 168.83 | 163.80 | 164.91 | 0.1M |
| 2025-09-12 | 162.21 | 165.40 | 160.95 | 164.69 | 0.1M |
| 2025-09-11 | 165.67 | 166.20 | 160.07 | 161.89 | 0.1M |
| 2025-09-10 | 167.00 | 168.75 | 164.80 | 165.67 | 0.1M |
| 2025-09-09 | 163.90 | 167.69 | 163.90 | 166.84 | 0.1M |
| 2025-09-08 | 171.42 | 171.42 | 160.77 | 161.21 | 0.1M |
| 2025-09-05 | 173.06 | 173.98 | 165.12 | 169.46 | 0.1M |
| 2025-09-04 | 173.12 | 175.09 | 171.27 | 172.38 | 0.1M |
| 2025-09-03 | 177.03 | 181.88 | 169.65 | 172.69 | 0.1M |
| 2025-09-02 | 167.50 | 174.55 | 164.12 | 174.27 | 0.1M |
| 2025-08-29 | 175.21 | 175.99 | 170.63 | 170.92 | 0.1M |
| 2025-08-28 | 174.28 | 176.33 | 173.80 | 175.40 | 0.1M |
| 2025-08-27 | 173.91 | 177.00 | 173.17 | 173.95 | 0.1M |
| 2025-08-26 | 171.85 | 175.79 | 170.10 | 174.49 | 0.1M |
| 2025-08-25 | 174.00 | 175.44 | 170.99 | 171.60 | 0.1M |
| 2025-08-22 | 174.37 | 178.35 | 171.17 | 174.05 | 0.1M |
| 2025-08-21 | 173.31 | 178.06 | 171.58 | 174.95 | 0.1M |
| 2025-08-20 | 168.86 | 174.33 | 164.02 | 173.53 | 0.1M |
| 2025-08-19 | 172.17 | 173.82 | 167.70 | 169.23 | 0.1M |
| 2025-08-18 | 172.40 | 176.45 | 171.50 | 172.86 | 0.1M |
| 2025-08-15 | 173.96 | 174.99 | 171.06 | 171.89 | 0.1M |
| 2025-08-14 | 172.16 | 175.50 | 171.06 | 172.86 | 0.1M |
| 2025-08-13 | 181.00 | 182.00 | 174.14 | 174.15 | 0.1M |
| 2025-08-12 | 175.30 | 182.00 | 174.50 | 180.67 | 0.1M |
| 2025-08-11 | 180.90 | 181.15 | 172.58 | 175.00 | 0.2M |
| 2025-08-08 | 187.31 | 187.48 | 176.87 | 178.29 | 0.1M |
| 2025-08-07 | 190.41 | 192.71 | 185.00 | 185.95 | 0.1M |
| 2025-08-06 | 190.40 | 194.01 | 189.00 | 190.14 | 0.1M |
| 2025-08-05 | 188.59 | 189.90 | 185.00 | 188.75 | 0.1M |
| 2025-08-04 | 184.27 | 191.98 | 184.27 | 188.00 | 0.1M |
| 2025-08-01 | 181.50 | 184.27 | 177.65 | 182.17 | 0.2M |
| 2025-07-31 | 178.54 | 186.23 | 176.99 | 185.82 | 0.2M |
| 2025-07-30 | 180.00 | 180.35 | 174.62 | 177.18 | 0.1M |
| 2025-07-29 | 176.95 | 180.76 | 175.55 | 179.21 | 0.1M |
| 2025-07-28 | 173.89 | 177.09 | 171.33 | 175.58 | 0.1M |
| 2025-07-25 | 170.73 | 172.89 | 167.07 | 172.73 | 0.1M |
| 2025-07-24 | 171.40 | 171.91 | 168.69 | 170.55 | 0.1M |
| 2025-07-23 | 165.97 | 171.12 | 165.97 | 169.34 | 0.1M |
| 2025-07-22 | 175.00 | 176.52 | 165.00 | 166.27 | 0.2M |
| 2025-07-21 | 178.85 | 182.68 | 175.72 | 176.84 | 0.3M |
| 2025-07-18 | 173.73 | 179.05 | 172.00 | 178.85 | 0.3M |
| 2025-07-17 | 159.98 | 172.98 | 159.82 | 171.42 | 0.3M |
| 2025-07-16 | 156.00 | 159.35 | 153.53 | 159.33 | 0.2M |
| 2025-07-15 | 152.64 | 156.26 | 150.80 | 155.64 | 0.1M |
| 2025-07-14 | 145.93 | 152.82 | 145.25 | 152.64 | 0.2M |
| 2025-07-11 | 145.42 | 146.50 | 143.04 | 145.36 | 0.1M |
| 2025-07-10 | 144.06 | 145.84 | 142.60 | 145.41 | 0.1M |
| 2025-07-09 | 142.56 | 145.94 | 141.13 | 143.52 | 0.1M |
| 2025-07-08 | 140.51 | 143.44 | 138.85 | 142.88 | 0.1M |
| 2025-07-07 | 142.21 | 144.43 | 139.45 | 139.45 | 0.1M |
| 2025-07-03 | 142.39 | 144.59 | 141.73 | 143.33 | 0.3M |
| 2025-07-02 | 143.14 | 144.94 | 137.23 | 139.53 | 0.2M |
| 2025-07-01 | 145.00 | 146.30 | 141.91 | 141.94 | 0.2M |
| 2025-06-30 | 144.60 | 146.33 | 143.08 | 146.05 | 0.2M |
| 2025-06-27 | 144.53 | 145.20 | 141.60 | 144.06 | 1.5M |
| 2025-06-26 | 144.00 | 146.42 | 142.28 | 144.60 | 0.1M |
| 2025-06-25 | 145.40 | 145.85 | 141.12 | 143.14 | 0.1M |
| 2025-06-24 | 143.47 | 147.14 | 143.35 | 145.18 | 0.2M |
| 2025-06-23 | 139.44 | 142.50 | 137.00 | 141.54 | 0.2M |
| 2025-06-20 | 140.90 | 142.76 | 137.00 | 138.29 | 0.1M |
| 2025-06-18 | 149.12 | 150.07 | 138.70 | 140.43 | 0.2M |
| 2025-06-17 | 153.90 | 157.20 | 149.00 | 150.25 | 0.2M |
| 2025-06-16 | 150.90 | 158.47 | 150.51 | 151.81 | 0.2M |
| 2025-06-13 | 150.00 | 151.00 | 145.94 | 147.05 | 0.1M |
| 2025-06-12 | 147.90 | 152.94 | 146.25 | 152.32 | 0.1M |
| 2025-06-11 | 152.50 | 153.82 | 144.32 | 146.25 | 0.1M |
| 2025-06-10 | 150.00 | 153.02 | 148.72 | 152.46 | 0.1M |
| 2025-06-09 | 155.95 | 157.67 | 148.34 | 149.44 | 0.2M |
| 2025-06-06 | 155.50 | 158.07 | 153.54 | 155.93 | 0.1M |
| 2025-06-05 | 153.40 | 156.24 | 151.60 | 154.97 | 0.1M |
| 2025-06-04 | 156.53 | 158.86 | 151.63 | 152.26 | 0.1M |
| 2025-06-03 | 162.26 | 162.26 | 156.73 | 157.22 | 0.1M |
| 2025-06-02 | 163.01 | 164.00 | 159.00 | 160.58 | 0.2M |
| 2025-05-30 | 164.72 | 166.49 | 162.31 | 165.89 | 0.2M |
| 2025-05-29 | 169.63 | 172.90 | 163.71 | 164.97 | 0.2M |
| 2025-05-28 | 161.50 | 170.73 | 161.46 | 166.70 | 0.2M |
| 2025-05-27 | 172.39 | 173.41 | 155.18 | 156.61 | 0.3M |
| 2025-05-23 | 168.67 | 171.50 | 168.29 | 169.00 | 0.1M |
| 2025-05-22 | 176.13 | 177.00 | 172.09 | 172.25 | 0.2M |
| 2025-05-21 | 182.94 | 185.00 | 177.01 | 177.89 | 0.2M |
| 2025-05-20 | 179.83 | 184.83 | 179.69 | 183.07 | 0.2M |
| 2025-05-19 | 174.00 | 180.66 | 174.00 | 180.28 | 0.1M |
| 2025-05-16 | 171.77 | 181.14 | 171.77 | 176.00 | 0.1M |
| 2025-05-15 | 168.96 | 172.46 | 167.81 | 170.25 | 0.1M |
| 2025-05-14 | 163.90 | 169.50 | 162.49 | 169.35 | 0.1M |
| 2025-05-13 | 160.00 | 164.80 | 159.90 | 163.61 | 0.2M |
| 2025-05-12 | 159.24 | 161.00 | 156.34 | 160.21 | 0.1M |
| 2025-05-09 | 155.91 | 157.25 | 153.83 | 156.07 | 0.0M |
| 2025-05-08 | 153.36 | 157.99 | 152.49 | 155.67 | 0.1M |
| 2025-05-07 | 148.44 | 152.10 | 148.44 | 151.11 | 0.0M |
| 2025-05-06 | 146.64 | 149.31 | 146.00 | 148.86 | 0.0M |
| 2025-05-05 | 145.27 | 149.74 | 145.00 | 148.73 | 0.1M |
| 2025-05-02 | 143.13 | 146.96 | 142.41 | 145.62 | 0.1M |
| 2025-05-01 | 142.80 | 145.00 | 141.57 | 141.85 | 0.1M |
| 2025-04-30 | 142.09 | 143.44 | 138.99 | 142.83 | 0.1M |
| 2025-04-29 | 146.36 | 146.62 | 143.74 | 144.40 | 0.1M |
| 2025-04-28 | 144.40 | 147.05 | 140.50 | 145.86 | 0.0M |
| 2025-04-25 | 142.27 | 146.20 | 142.05 | 143.88 | 0.1M |
| 2025-04-24 | 138.90 | 143.32 | 137.46 | 142.42 | 0.1M |
| 2025-04-23 | 137.00 | 142.20 | 136.53 | 137.32 | 0.1M |
| 2025-04-22 | 128.00 | 134.30 | 128.00 | 132.93 | 0.1M |
| 2025-04-21 | 128.80 | 128.80 | 125.81 | 126.62 | 0.0M |
| 2025-04-17 | 127.87 | 129.80 | 126.00 | 129.05 | 0.0M |
| 2025-04-16 | 126.68 | 128.24 | 124.99 | 126.00 | 0.1M |
| 2025-04-15 | 127.87 | 129.69 | 126.34 | 128.91 | 0.1M |
| 2025-04-14 | 130.05 | 130.05 | 125.48 | 127.99 | 0.1M |
| 2025-04-11 | 123.07 | 128.09 | 121.00 | 126.38 | 0.1M |
| 2025-04-10 | 126.76 | 126.76 | 118.25 | 122.33 | 0.1M |
| 2025-04-09 | 113.72 | 130.51 | 112.10 | 129.88 | 0.1M |
| 2025-04-08 | 121.58 | 121.94 | 111.85 | 114.08 | 0.1M |
| 2025-04-07 | 116.66 | 125.14 | 112.00 | 115.02 | 0.1M |
| 2025-04-04 | 122.67 | 123.42 | 115.99 | 118.30 | 0.1M |
| 2025-04-03 | 130.51 | 132.10 | 127.61 | 127.61 | 0.1M |
| 2025-04-02 | 131.01 | 138.08 | 131.01 | 137.56 | 0.0M |
| 2025-04-01 | 130.61 | 134.65 | 130.61 | 133.51 | 0.0M |
| 2025-03-31 | 128.89 | 132.46 | 125.20 | 132.17 | 0.0M |
| 2025-03-28 | 137.49 | 138.57 | 130.48 | 131.63 | 0.1M |
| 2025-03-27 | 139.00 | 139.90 | 136.68 | 138.05 | 0.1M |
| 2025-03-26 | 141.39 | 143.62 | 139.00 | 139.93 | 0.0M |
| 2025-03-25 | 138.96 | 142.36 | 138.66 | 141.39 | 0.1M |
| 2025-03-24 | 136.07 | 139.78 | 136.07 | 138.96 | 0.1M |
| 2025-03-21 | 135.47 | 135.47 | 131.27 | 134.05 | 0.0M |
| 2025-03-20 | 135.01 | 138.28 | 132.87 | 135.47 | 0.1M |
| 2025-03-19 | 132.63 | 138.50 | 132.63 | 136.70 | 0.1M |
| 2025-03-18 | 132.22 | 132.92 | 130.59 | 132.63 | 0.1M |
| 2025-03-17 | 127.47 | 134.99 | 127.46 | 132.75 | 0.1M |
| 2025-03-14 | 124.87 | 129.71 | 124.00 | 126.89 | 0.1M |
| 2025-03-13 | 125.62 | 125.62 | 120.10 | 122.16 | 0.1M |
| 2025-03-12 | 131.11 | 131.85 | 125.00 | 125.20 | 0.1M |
| 2025-03-11 | 128.48 | 129.83 | 126.31 | 127.07 | 0.1M |
| 2025-03-10 | 131.31 | 132.46 | 126.32 | 127.81 | 0.1M |
| 2025-03-07 | 137.39 | 140.13 | 131.54 | 135.10 | 0.1M |
| 2025-03-06 | 140.89 | 142.20 | 136.36 | 137.39 | 0.1M |
| 2025-03-05 | 140.32 | 145.71 | 138.97 | 143.91 | 0.1M |
| 2025-03-04 | 144.01 | 145.00 | 135.10 | 140.24 | 0.1M |
| 2025-03-03 | 147.21 | 151.87 | 145.06 | 145.86 | 0.1M |
| 2025-02-28 | 143.42 | 147.66 | 143.22 | 147.07 | 0.1M |
| 2025-02-27 | 149.94 | 150.30 | 143.58 | 144.74 | 0.1M |
| 2025-02-26 | 145.63 | 149.96 | 144.49 | 149.33 | 0.1M |
| 2025-02-25 | 146.50 | 147.66 | 142.39 | 145.41 | 0.1M |
| 2025-02-24 | 148.40 | 149.00 | 143.52 | 145.83 | 0.1M |
| 2025-02-21 | 155.00 | 156.00 | 145.60 | 146.11 | 0.1M |
| 2025-02-20 | 156.52 | 157.60 | 152.12 | 154.42 | 0.1M |
| 2025-02-19 | 155.10 | 157.49 | 154.01 | 156.54 | 0.1M |
| 2025-02-18 | 157.83 | 159.81 | 154.55 | 156.55 | 0.1M |
| 2025-02-14 | 160.24 | 161.01 | 156.28 | 157.04 | 0.1M |
| 2025-02-13 | 155.10 | 160.99 | 155.05 | 160.98 | 0.1M |
| 2025-02-12 | 149.52 | 154.85 | 148.41 | 154.28 | 0.1M |
| 2025-02-11 | 158.72 | 160.79 | 149.12 | 149.89 | 0.2M |
| 2025-02-10 | 158.61 | 164.82 | 158.06 | 159.35 | 0.1M |
| 2025-02-07 | 150.09 | 161.35 | 149.93 | 157.56 | 0.2M |
| 2025-02-06 | 146.75 | 150.00 | 146.25 | 149.61 | 0.1M |
| 2025-02-05 | 143.09 | 147.00 | 142.85 | 146.70 | 0.1M |
| 2025-02-04 | 141.80 | 143.46 | 140.52 | 143.09 | 0.1M |
| 2025-02-03 | 139.69 | 142.58 | 138.61 | 140.88 | 0.1M |
| 2025-01-31 | 141.01 | 143.08 | 140.45 | 140.84 | 0.1M |
| 2025-01-30 | 140.15 | 142.09 | 139.21 | 141.83 | 0.1M |
| 2025-01-29 | 139.01 | 141.00 | 137.95 | 139.53 | 0.1M |
| 2025-01-28 | 134.95 | 139.00 | 134.89 | 138.97 | 0.1M |
| 2025-01-27 | 136.41 | 138.16 | 134.60 | 134.83 | 0.1M |
| 2025-01-24 | 138.18 | 138.80 | 137.67 | 138.32 | 0.0M |
| 2025-01-23 | 138.41 | 138.68 | 137.12 | 137.56 | 0.1M |
| 2025-01-22 | 135.27 | 139.16 | 135.27 | 138.32 | 0.1M |
| 2025-01-21 | 134.10 | 137.16 | 133.12 | 134.89 | 0.1M |
| 2025-01-17 | 134.27 | 136.07 | 133.21 | 134.63 | 0.1M |
| 2025-01-16 | 131.64 | 134.53 | 130.78 | 134.03 | 0.1M |
| 2025-01-15 | 128.60 | 131.09 | 127.64 | 130.85 | 0.1M |
| 2025-01-14 | 125.80 | 127.98 | 125.64 | 126.96 | 0.1M |
| 2025-01-13 | 127.38 | 127.83 | 121.74 | 124.96 | 0.1M |
| 2025-01-10 | 132.20 | 132.20 | 128.11 | 128.11 | 0.1M |
| 2025-01-08 | 130.88 | 133.60 | 129.84 | 133.20 | 0.1M |
| 2025-01-07 | 132.19 | 132.40 | 129.16 | 131.00 | 0.1M |
| 2025-01-06 | 134.75 | 135.23 | 131.33 | 131.33 | 0.1M |
| 2025-01-03 | 134.00 | 134.67 | 131.11 | 134.10 | 0.1M |
| 2025-01-02 | 131.00 | 133.78 | 130.45 | 133.25 | 0.1M |