179.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 179.30 | 179.50 | 179.30 | 179.40 | 4.0M |
| 2025-09-25 | 179.30 | 179.50 | 179.20 | 179.40 | 1.1M |
| 2025-09-24 | 179.20 | 179.40 | 179.20 | 179.20 | 17.6M |
| 2025-09-23 | 179.20 | 179.40 | 179.20 | 179.20 | 5.7M |
| 2025-09-22 | 179.40 | 179.40 | 179.20 | 179.20 | 2.1M |
| 2025-09-19 | 179.20 | 179.40 | 179.20 | 179.20 | 8.7M |
| 2025-09-18 | 179.40 | 179.40 | 179.20 | 179.20 | 12.8M |
| 2025-09-17 | 179.20 | 179.40 | 179.20 | 179.30 | 21.3M |
| 2025-09-16 | 179.40 | 179.40 | 179.20 | 179.30 | 1.2M |
| 2025-09-15 | 179.20 | 179.40 | 179.20 | 179.20 | 12.9M |
| 2025-09-12 | 179.30 | 179.30 | 179.20 | 179.20 | 4.1M |
| 2025-09-11 | 179.20 | 179.40 | 179.10 | 179.30 | 4.8M |
| 2025-09-10 | 179.20 | 179.30 | 179.00 | 179.10 | 5.0M |
| 2025-09-09 | 179.00 | 179.30 | 178.80 | 179.00 | 18.4M |
| 2025-09-08 | 179.30 | 179.30 | 178.80 | 179.00 | 13.1M |
| 2025-09-05 | 178.70 | 179.00 | 178.70 | 179.00 | 6.6M |
| 2025-09-04 | 178.90 | 178.90 | 178.60 | 178.70 | 2.2M |
| 2025-09-03 | 179.20 | 179.20 | 178.60 | 178.90 | 1.3M |
| 2025-09-02 | 178.60 | 178.90 | 178.60 | 178.60 | 5.1M |
| 2025-09-01 | 178.60 | 178.80 | 178.60 | 178.70 | 8.7M |
| 2025-08-29 | 178.70 | 178.70 | 178.50 | 178.50 | 15.4M |
| 2025-08-28 | 178.80 | 178.80 | 178.50 | 178.60 | 1.4M |
| 2025-08-27 | 178.50 | 178.70 | 178.20 | 178.50 | 3.0M |
| 2025-08-26 | 178.10 | 178.50 | 178.10 | 178.50 | 12.5M |
| 2025-08-22 | 178.30 | 178.40 | 178.20 | 178.30 | 1.5M |
| 2025-08-21 | 178.20 | 178.30 | 177.80 | 178.20 | 2.7M |
| 2025-08-20 | 178.00 | 178.40 | 177.80 | 178.00 | 3.7M |
| 2025-08-19 | 177.70 | 178.20 | 177.70 | 178.20 | 6.3M |
| 2025-08-18 | 177.40 | 178.80 | 176.60 | 178.00 | 39.7M |
| 2025-08-15 | 177.50 | 177.50 | 176.60 | 176.80 | 18.6M |
| 2025-08-14 | 176.80 | 177.20 | 176.10 | 177.20 | 31.7M |
| 2025-08-13 | 177.30 | 177.60 | 176.90 | 177.00 | 55.4M |
| 2025-08-12 | 177.70 | 177.80 | 177.30 | 177.30 | 2.9M |
| 2025-08-11 | 177.60 | 177.70 | 177.20 | 177.70 | 6.1M |
| 2025-08-08 | 177.30 | 177.50 | 177.10 | 177.40 | 6.9M |
| 2025-08-07 | 177.50 | 177.60 | 177.20 | 177.20 | 12.4M |
| 2025-08-06 | 177.40 | 177.60 | 177.20 | 177.40 | 19.7M |
| 2025-08-05 | 177.40 | 177.50 | 177.20 | 177.40 | 25.5M |
| 2025-08-04 | 177.60 | 177.60 | 177.20 | 177.20 | 35.1M |
| 2025-08-01 | 177.20 | 177.60 | 177.10 | 177.40 | 14.9M |
| 2025-07-31 | 177.50 | 177.60 | 177.20 | 177.30 | 9.3M |
| 2025-07-30 | 177.50 | 177.50 | 177.20 | 177.40 | 16.1M |
| 2025-07-29 | 177.80 | 177.80 | 177.20 | 177.40 | 33.6M |
| 2025-07-28 | 177.30 | 177.70 | 177.20 | 177.20 | 6.6M |
| 2025-07-25 | 178.00 | 178.00 | 177.20 | 177.30 | 43.7M |
| 2025-07-24 | 177.30 | 177.70 | 177.20 | 177.20 | 23.9M |
| 2025-07-23 | 178.30 | 178.40 | 177.20 | 177.30 | 8.2M |
| 2025-07-22 | 177.40 | 177.50 | 177.20 | 177.20 | 13.8M |
| 2025-07-21 | 177.20 | 177.40 | 176.90 | 177.40 | 2.4M |
| 2025-07-18 | 177.40 | 177.40 | 176.40 | 177.10 | 5.3M |
| 2025-07-17 | 177.30 | 177.60 | 177.00 | 177.00 | 2.9M |
| 2025-07-16 | 177.00 | 177.50 | 176.90 | 177.20 | 3.8M |
| 2025-07-15 | 178.10 | 178.10 | 176.80 | 176.90 | 1.2M |
| 2025-07-14 | 176.70 | 177.00 | 176.70 | 177.00 | 1.7M |
| 2025-07-11 | 176.70 | 177.00 | 176.70 | 177.00 | 6.8M |
| 2025-07-10 | 176.70 | 177.00 | 176.70 | 176.70 | 3.2M |
| 2025-07-09 | 176.80 | 176.90 | 176.80 | 176.90 | 2.4M |
| 2025-07-08 | 176.80 | 177.00 | 176.70 | 176.90 | 6.3M |
| 2025-07-07 | 176.70 | 177.00 | 176.70 | 176.80 | 3.8M |
| 2025-07-04 | 176.70 | 177.00 | 176.40 | 176.70 | 4.9M |
| 2025-07-03 | 176.80 | 176.80 | 176.30 | 176.60 | 11.2M |
| 2025-07-02 | 176.60 | 176.60 | 176.00 | 176.30 | 4.7M |
| 2025-07-01 | 176.00 | 176.90 | 175.90 | 176.90 | 15.4M |
| 2025-06-30 | 175.70 | 176.00 | 175.70 | 175.90 | 4.3M |
| 2025-06-27 | 175.90 | 176.00 | 175.80 | 175.90 | 12.1M |
| 2025-06-26 | 175.90 | 175.90 | 175.80 | 175.80 | 113.0M |
| 2025-06-25 | 175.90 | 176.10 | 175.80 | 175.80 | 61.6M |
| 2025-06-24 | 175.70 | 175.90 | 175.60 | 175.80 | 21.7M |
| 2025-06-23 | 176.00 | 176.00 | 175.60 | 175.70 | 40.0M |
| 2025-06-20 | 175.50 | 176.00 | 175.40 | 176.00 | 18.0M |
| 2025-06-19 | 175.50 | 175.70 | 175.40 | 175.40 | 53.9M |
| 2025-06-18 | 175.50 | 175.80 | 175.50 | 175.60 | 74.3M |
| 2025-06-17 | 176.00 | 176.00 | 175.50 | 175.50 | 49.7M |
| 2025-06-16 | 175.80 | 176.00 | 175.30 | 175.70 | 4.4M |
| 2025-06-13 | 175.20 | 175.90 | 175.20 | 175.90 | 11.2M |
| 2025-06-12 | 175.30 | 175.40 | 175.30 | 175.40 | 39.3M |
| 2025-06-11 | 175.40 | 175.40 | 175.30 | 175.30 | 17.9M |
| 2025-06-10 | 175.50 | 175.60 | 175.40 | 175.40 | 9.4M |
| 2025-06-09 | 175.60 | 175.60 | 175.30 | 175.40 | 22.4M |
| 2025-06-06 | 175.60 | 175.70 | 175.40 | 175.70 | 9.7M |
| 2025-06-05 | 175.90 | 175.90 | 175.30 | 175.50 | 1.5M |
| 2025-06-04 | 175.80 | 175.80 | 175.40 | 175.70 | 6.4M |
| 2025-06-03 | 175.60 | 175.60 | 175.20 | 175.40 | 16.6M |
| 2025-06-02 | 175.40 | 175.60 | 175.20 | 175.60 | 4.6M |
| 2025-05-30 | 175.50 | 175.60 | 175.20 | 175.50 | 4.7M |
| 2025-05-29 | 175.40 | 175.60 | 175.30 | 175.50 | 5.7M |
| 2025-05-28 | 175.40 | 175.60 | 175.40 | 175.40 | 5.5M |
| 2025-05-27 | 175.60 | 175.80 | 175.20 | 175.40 | 16.8M |
| 2025-05-23 | 175.30 | 175.80 | 175.20 | 175.70 | 3.3M |
| 2025-05-22 | 175.00 | 175.80 | 174.80 | 175.60 | 5.5M |
| 2025-05-21 | 175.00 | 175.30 | 174.80 | 175.10 | 12.1M |
| 2025-05-20 | 174.60 | 175.00 | 174.50 | 174.90 | 5.1M |
| 2025-05-19 | 174.70 | 174.90 | 174.50 | 174.90 | 3.2M |
| 2025-05-16 | 174.70 | 174.80 | 174.40 | 174.50 | 9.3M |
| 2025-05-15 | 175.00 | 175.00 | 174.50 | 174.50 | 2.3M |
| 2025-05-14 | 174.60 | 175.00 | 174.50 | 175.00 | 26.5M |
| 2025-05-13 | 174.40 | 174.90 | 173.80 | 174.90 | 8.1M |
| 2025-05-12 | 174.90 | 175.30 | 174.10 | 174.40 | 7.1M |
| 2025-05-09 | 175.00 | 175.10 | 174.50 | 174.90 | 5.9M |
| 2025-05-08 | 174.90 | 175.50 | 174.50 | 174.70 | 24.5M |
| 2025-05-07 | 175.40 | 176.00 | 174.80 | 175.00 | 31.6M |
| 2025-05-06 | 175.00 | 176.40 | 175.00 | 175.40 | 79.4M |
| 2025-05-02 | 170.60 | 173.10 | 170.50 | 172.10 | 3.9M |
| 2025-05-01 | 170.60 | 171.70 | 170.30 | 171.20 | 4.2M |
| 2025-04-30 | 170.80 | 172.00 | 170.50 | 170.50 | 3.9M |
| 2025-04-29 | 170.10 | 172.30 | 170.10 | 171.50 | 7.8M |
| 2025-04-28 | 171.00 | 173.00 | 169.20 | 170.80 | 32.5M |
| 2025-04-25 | 139.00 | 150.20 | 138.80 | 146.60 | 6.7M |
| 2025-04-24 | 136.20 | 144.50 | 136.10 | 140.00 | 5.4M |
| 2025-04-23 | 135.70 | 137.00 | 132.60 | 136.00 | 2.5M |
| 2025-04-22 | 134.20 | 135.00 | 132.90 | 134.10 | 16.8M |
| 2025-04-17 | 130.00 | 135.30 | 129.80 | 134.40 | 2.0M |
| 2025-04-16 | 127.70 | 130.10 | 127.30 | 130.10 | 1.7M |
| 2025-04-15 | 126.70 | 129.30 | 126.70 | 128.10 | 1.3M |
| 2025-04-14 | 123.90 | 126.40 | 122.40 | 126.10 | 1.2M |
| 2025-04-11 | 121.70 | 124.80 | 121.10 | 121.90 | 1.8M |
| 2025-04-10 | 125.00 | 127.60 | 123.90 | 124.30 | 1.9M |
| 2025-04-09 | 117.20 | 121.60 | 116.90 | 120.20 | 3.6M |
| 2025-04-08 | 113.90 | 121.20 | 113.90 | 120.30 | 5.4M |
| 2025-04-07 | 123.00 | 123.00 | 112.40 | 113.10 | 4.8M |
| 2025-04-04 | 123.70 | 130.70 | 123.70 | 124.80 | 2.7M |
| 2025-04-03 | 127.30 | 130.30 | 125.00 | 126.40 | 4.0M |
| 2025-04-02 | 121.40 | 129.30 | 121.40 | 129.30 | 2.1M |
| 2025-04-01 | 120.20 | 123.40 | 119.30 | 123.40 | 4.0M |
| 2025-03-31 | 121.10 | 121.90 | 119.70 | 119.70 | 3.1M |
| 2025-03-28 | 126.00 | 126.60 | 122.50 | 122.50 | 2.0M |
| 2025-03-27 | 121.60 | 125.80 | 121.60 | 125.70 | 2.0M |
| 2025-03-26 | 124.00 | 124.60 | 122.90 | 123.70 | 2.6M |
| 2025-03-25 | 1.23 | 1.25 | 1.22 | 1.23 | 10.3M |
| 2025-03-24 | 121.70 | 124.00 | 120.20 | 123.50 | 1.9M |
| 2025-03-21 | 124.00 | 124.00 | 121.20 | 122.70 | 7.3M |
| 2025-03-20 | 122.50 | 124.60 | 121.70 | 123.90 | 5.0M |
| 2025-03-19 | 120.00 | 123.50 | 120.00 | 122.20 | 2.7M |
| 2025-03-18 | 122.40 | 124.60 | 120.80 | 121.10 | 3.8M |
| 2025-03-17 | 122.10 | 123.00 | 120.30 | 122.40 | 3.7M |
| 2025-03-14 | 117.00 | 124.40 | 117.00 | 121.70 | 5.7M |
| 2025-03-13 | 119.00 | 125.30 | 111.60 | 119.50 | 9.2M |
| 2025-03-12 | 127.20 | 127.20 | 124.60 | 124.60 | 2.8M |
| 2025-03-11 | 126.60 | 127.10 | 125.40 | 125.70 | 3.1M |
| 2025-03-10 | 124.40 | 128.60 | 124.40 | 126.10 | 3.2M |
| 2025-03-07 | 124.10 | 126.30 | 123.90 | 125.10 | 2.9M |
| 2025-03-06 | 130.00 | 131.30 | 125.70 | 125.70 | 1.5M |
| 2025-03-05 | 132.00 | 135.60 | 130.20 | 130.20 | 2.3M |
| 2025-03-04 | 132.50 | 134.40 | 131.10 | 132.40 | 2.0M |
| 2025-03-03 | 137.00 | 137.00 | 134.30 | 135.00 | 1.7M |
| 2025-02-28 | 142.10 | 142.10 | 135.50 | 136.20 | 5.6M |
| 2025-02-27 | 139.10 | 140.90 | 139.00 | 140.40 | 2.0M |
| 2025-02-26 | 140.60 | 144.30 | 139.50 | 140.00 | 2.1M |
| 2025-02-25 | 141.20 | 145.60 | 141.00 | 142.40 | 4.6M |
| 2025-02-24 | 143.10 | 146.00 | 139.70 | 141.80 | 14.1M |
| 2025-02-21 | 137.40 | 138.50 | 135.50 | 135.50 | 7.4M |
| 2025-02-20 | 142.00 | 142.00 | 135.30 | 135.90 | 1.7M |
| 2025-02-19 | 140.50 | 141.00 | 138.80 | 140.00 | 3.0M |
| 2025-02-18 | 142.60 | 142.60 | 139.90 | 140.50 | 1.5M |
| 2025-02-17 | 137.50 | 140.60 | 134.40 | 140.60 | 2.5M |
| 2025-02-14 | 140.70 | 140.70 | 138.70 | 139.10 | 1.6M |
| 2025-02-13 | 137.60 | 140.20 | 137.60 | 139.00 | 2.2M |
| 2025-02-12 | 139.90 | 140.40 | 136.70 | 136.70 | 2.2M |
| 2025-02-11 | 135.60 | 139.10 | 135.60 | 139.10 | 1.7M |
| 2025-02-10 | 136.30 | 139.90 | 135.80 | 138.30 | 1.2M |
| 2025-02-07 | 134.50 | 137.50 | 134.50 | 136.70 | 1.2M |
| 2025-02-06 | 136.20 | 137.80 | 134.80 | 135.60 | 1.5M |
| 2025-02-05 | 131.80 | 137.90 | 131.80 | 137.60 | 1.7M |
| 2025-02-04 | 130.00 | 135.60 | 130.00 | 135.60 | 2.4M |
| 2025-02-03 | 130.00 | 132.50 | 126.90 | 132.50 | 3.1M |
| 2025-01-31 | 131.90 | 132.80 | 130.30 | 131.30 | 19.9M |
| 2025-01-30 | 134.80 | 134.80 | 131.80 | 131.90 | 1.7M |
| 2025-01-29 | 132.80 | 133.90 | 131.40 | 132.00 | 2.4M |
| 2025-01-28 | 132.10 | 134.20 | 131.80 | 132.80 | 1.7M |
| 2025-01-27 | 129.90 | 132.30 | 129.40 | 132.10 | 2.0M |
| 2025-01-24 | 128.50 | 131.30 | 128.00 | 130.80 | 2.2M |
| 2025-01-23 | 130.00 | 130.60 | 128.70 | 129.20 | 1.9M |
| 2025-01-22 | 130.80 | 131.70 | 130.00 | 130.00 | 2.6M |
| 2025-01-21 | 132.60 | 133.70 | 131.00 | 131.00 | 1.3M |
| 2025-01-20 | 135.60 | 135.80 | 133.00 | 133.20 | 2.0M |
| 2025-01-17 | 139.10 | 139.10 | 135.10 | 135.30 | 2.3M |
| 2025-01-16 | 132.10 | 140.10 | 132.10 | 137.90 | 3.6M |
| 2025-01-15 | 132.50 | 134.30 | 129.10 | 129.40 | 5.6M |
| 2025-01-14 | 129.60 | 132.40 | 128.60 | 128.60 | 2.9M |
| 2025-01-13 | 125.90 | 130.00 | 125.90 | 128.70 | 3.0M |
| 2025-01-10 | 127.40 | 129.60 | 127.00 | 128.20 | 2.8M |
| 2025-01-09 | 127.80 | 129.30 | 127.30 | 129.30 | 19.7M |
| 2025-01-08 | 133.20 | 133.20 | 126.80 | 127.90 | 17.5M |
| 2025-01-07 | 136.10 | 136.30 | 131.80 | 131.90 | 24.9M |
| 2025-01-06 | 139.90 | 140.30 | 135.60 | 136.60 | 1.5M |
| 2025-01-03 | 136.90 | 139.90 | 136.90 | 139.60 | 2.0M |
| 2025-01-02 | 142.30 | 142.30 | 138.50 | 138.50 | 1.4M |