170.98
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 146.42 | 146.71 | 145.85 | 146.42 | 0.0M |
| 2024-12-30 | 147.18 | 147.32 | 145.04 | 147.18 | 0.0M |
| 2024-12-27 | 148.27 | 148.90 | 147.13 | 148.27 | 0.0M |
| 2024-12-26 | 148.71 | 149.31 | 147.65 | 148.71 | 0.0M |
| 2024-12-24 | 149.24 | 149.59 | 147.31 | 149.24 | 0.0M |
| 2024-12-23 | 147.33 | 147.52 | 146.52 | 147.33 | 0.0M |
| 2024-12-20 | 147.18 | 149.48 | 146.81 | 147.18 | 0.0M |
| 2024-12-19 | 149.45 | 151.35 | 149.01 | 149.45 | 0.0M |
| 2024-12-18 | 150.67 | 153.90 | 150.60 | 150.67 | 0.0M |
| 2024-12-17 | 155.33 | 156.97 | 154.88 | 155.33 | 0.1M |
| 2024-12-16 | 155.38 | 162.00 | 155.36 | 155.38 | 0.1M |
| 2024-12-13 | 157.08 | 162.49 | 156.65 | 157.08 | 0.0M |
| 2024-12-12 | 162.96 | 164.60 | 162.06 | 162.96 | 0.0M |
| 2024-12-11 | 163.96 | 165.94 | 162.44 | 163.96 | 0.0M |
| 2024-12-10 | 166.16 | 166.72 | 164.37 | 166.16 | 0.0M |
| 2024-12-09 | 167.04 | 167.62 | 165.61 | 167.04 | 0.0M |
| 2024-12-06 | 166.68 | 167.30 | 165.29 | 166.68 | 0.0M |
| 2024-12-05 | 165.58 | 167.10 | 165.00 | 165.58 | 0.0M |
| 2024-12-04 | 167.23 | 168.13 | 167.04 | 167.23 | 0.0M |
| 2024-12-03 | 167.15 | 167.61 | 164.91 | 167.15 | 0.0M |
| 2024-12-02 | 164.64 | 165.37 | 163.36 | 164.64 | 0.0M |
| 2024-11-29 | 163.87 | 164.22 | 162.61 | 163.87 | 0.0M |
| 2024-11-27 | 163.51 | 164.48 | 162.83 | 163.51 | 0.0M |
| 2024-11-26 | 164.68 | 166.30 | 164.17 | 164.68 | 0.0M |
| 2024-11-25 | 166.39 | 167.88 | 164.50 | 166.39 | 0.0M |
| 2024-11-22 | 164.82 | 168.54 | 164.52 | 164.82 | 0.0M |
| 2024-11-21 | 167.19 | 167.53 | 165.54 | 167.19 | 0.0M |
| 2024-11-20 | 166.08 | 167.48 | 165.33 | 166.08 | 0.0M |
| 2024-11-19 | 164.37 | 165.43 | 162.26 | 164.37 | 0.0M |
| 2024-11-18 | 162.94 | 163.22 | 159.45 | 162.94 | 0.0M |
| 2024-11-15 | 162.15 | 163.42 | 161.46 | 162.15 | 0.0M |
| 2024-11-14 | 163.91 | 164.36 | 162.18 | 163.91 | 0.0M |
| 2024-11-13 | 162.52 | 163.36 | 161.51 | 162.52 | 0.0M |
| 2024-11-12 | 161.72 | 162.39 | 158.39 | 161.72 | 0.0M |
| 2024-11-11 | 159.13 | 159.52 | 157.66 | 159.13 | 0.0M |
| 2024-11-08 | 158.07 | 159.85 | 157.52 | 158.07 | 0.0M |
| 2024-11-07 | 158.68 | 158.82 | 157.38 | 158.68 | 0.0M |
| 2024-11-06 | 157.92 | 159.23 | 156.95 | 157.92 | 0.0M |
| 2024-11-05 | 154.81 | 155.00 | 151.70 | 154.81 | 0.0M |
| 2024-11-04 | 152.77 | 152.77 | 150.81 | 152.77 | 0.1M |
| 2024-11-01 | 152.34 | 152.44 | 148.96 | 152.34 | 0.0M |
| 2024-10-31 | 151.27 | 151.53 | 147.45 | 151.27 | 0.0M |
| 2024-10-30 | 149.48 | 151.34 | 145.01 | 149.48 | 0.0M |
| 2024-10-29 | 145.67 | 146.14 | 144.00 | 145.67 | 0.0M |
| 2024-10-28 | 144.21 | 146.64 | 143.41 | 144.21 | 0.0M |
| 2024-10-25 | 145.53 | 147.47 | 145.32 | 145.53 | 0.0M |
| 2024-10-24 | 145.09 | 146.47 | 144.91 | 145.09 | 0.0M |
| 2024-10-23 | 144.92 | 145.85 | 144.33 | 144.92 | 0.0M |
| 2024-10-22 | 146.06 | 146.51 | 145.00 | 146.06 | 0.0M |
| 2024-10-21 | 145.48 | 145.67 | 142.85 | 145.48 | 0.0M |
| 2024-10-18 | 144.29 | 144.60 | 143.25 | 144.29 | 0.1M |
| 2024-10-17 | 143.98 | 146.17 | 143.98 | 143.98 | 0.0M |
| 2024-10-16 | 144.96 | 146.93 | 144.77 | 144.96 | 0.1M |
| 2024-10-15 | 146.30 | 147.25 | 144.32 | 146.30 | 0.0M |
| 2024-10-14 | 144.11 | 144.18 | 136.52 | 144.11 | 0.0M |
| 2024-10-11 | 143.58 | 143.95 | 141.94 | 143.58 | 0.0M |
| 2024-10-10 | 142.05 | 143.55 | 141.43 | 142.05 | 0.0M |
| 2024-10-09 | 144.47 | 144.79 | 143.20 | 144.47 | 0.0M |
| 2024-10-08 | 143.00 | 143.88 | 142.41 | 143.00 | 0.0M |
| 2024-10-07 | 143.08 | 143.61 | 141.66 | 143.08 | 0.0M |
| 2024-10-04 | 141.85 | 142.68 | 140.75 | 141.85 | 0.0M |
| 2024-10-03 | 140.65 | 143.05 | 140.55 | 140.65 | 0.0M |
| 2024-10-02 | 143.14 | 143.50 | 141.57 | 143.14 | 0.0M |
| 2024-10-01 | 141.31 | 143.84 | 141.00 | 141.31 | 0.0M |
| 2024-09-30 | 143.44 | 145.08 | 143.31 | 143.44 | 0.0M |
| 2024-09-27 | 144.49 | 145.58 | 143.73 | 144.49 | 0.0M |
| 2024-09-26 | 143.30 | 143.51 | 142.36 | 143.30 | 0.0M |
| 2024-09-25 | 141.42 | 142.18 | 141.01 | 141.42 | 0.0M |
| 2024-09-24 | 141.51 | 142.17 | 140.16 | 141.51 | 0.0M |
| 2024-09-23 | 141.10 | 141.29 | 139.55 | 141.10 | 0.1M |
| 2024-09-20 | 139.08 | 140.37 | 138.61 | 139.08 | 0.0M |
| 2024-09-19 | 141.63 | 143.31 | 141.63 | 141.63 | 0.0M |
| 2024-09-18 | 141.42 | 143.16 | 140.00 | 141.42 | 0.0M |
| 2024-09-17 | 145.19 | 147.65 | 143.89 | 145.19 | 0.0M |
| 2024-09-16 | 145.58 | 147.79 | 144.99 | 145.58 | 0.0M |
| 2024-09-13 | 145.75 | 146.35 | 144.39 | 145.75 | 0.0M |
| 2024-09-12 | 144.75 | 145.09 | 143.11 | 144.75 | 0.0M |
| 2024-09-11 | 143.39 | 144.04 | 140.87 | 143.39 | 0.0M |
| 2024-09-10 | 143.89 | 144.64 | 143.16 | 143.89 | 0.0M |
| 2024-09-09 | 144.81 | 145.14 | 143.86 | 144.81 | 0.0M |
| 2024-09-06 | 143.69 | 147.26 | 143.37 | 143.69 | 0.0M |
| 2024-09-05 | 145.69 | 147.08 | 144.90 | 145.69 | 0.0M |
| 2024-09-04 | 147.66 | 148.02 | 146.05 | 147.66 | 0.0M |
| 2024-09-03 | 147.71 | 151.70 | 147.71 | 147.71 | 0.0M |
| 2024-08-30 | 150.60 | 150.82 | 149.81 | 150.60 | 0.0M |
| 2024-08-29 | 151.23 | 151.26 | 149.29 | 151.23 | 0.0M |
| 2024-08-28 | 149.03 | 150.08 | 149.03 | 149.03 | 0.0M |
| 2024-08-27 | 149.10 | 149.72 | 148.56 | 149.10 | 0.1M |
| 2024-08-26 | 148.68 | 149.46 | 147.18 | 148.68 | 0.0M |
| 2024-08-23 | 146.45 | 148.51 | 146.19 | 146.45 | 0.0M |
| 2024-08-22 | 146.76 | 150.05 | 146.76 | 146.76 | 0.0M |
| 2024-08-21 | 149.50 | 149.97 | 148.97 | 149.50 | 0.0M |
| 2024-08-20 | 149.18 | 149.67 | 148.37 | 149.18 | 0.1M |
| 2024-08-19 | 148.81 | 149.01 | 147.65 | 148.81 | 0.0M |
| 2024-08-16 | 148.52 | 148.68 | 145.70 | 148.52 | 0.0M |
| 2024-08-15 | 147.09 | 148.13 | 146.59 | 147.09 | 0.0M |
| 2024-08-14 | 146.77 | 146.90 | 145.71 | 146.77 | 0.0M |
| 2024-08-13 | 147.22 | 147.44 | 145.94 | 147.22 | 0.0M |
| 2024-08-12 | 146.32 | 147.99 | 145.61 | 146.32 | 0.0M |
| 2024-08-09 | 146.44 | 147.40 | 145.28 | 146.44 | 0.0M |
| 2024-08-08 | 146.75 | 146.75 | 144.70 | 146.75 | 0.0M |
| 2024-08-07 | 145.15 | 147.53 | 145.15 | 145.15 | 0.0M |
| 2024-08-06 | 147.58 | 148.12 | 145.44 | 147.58 | 0.0M |
| 2024-08-05 | 145.89 | 148.16 | 144.21 | 145.89 | 0.0M |
| 2024-08-02 | 148.23 | 150.12 | 146.94 | 148.23 | 0.0M |
| 2024-08-01 | 147.22 | 151.34 | 146.83 | 147.22 | 0.0M |
| 2024-07-31 | 152.65 | 153.41 | 146.68 | 152.65 | 0.0M |
| 2024-07-30 | 148.89 | 150.88 | 148.13 | 148.89 | 0.0M |
| 2024-07-29 | 146.97 | 147.86 | 145.18 | 146.97 | 0.0M |
| 2024-07-26 | 144.33 | 144.65 | 141.62 | 144.33 | 0.0M |
| 2024-07-25 | 143.04 | 143.11 | 141.18 | 143.04 | 0.0M |
| 2024-07-24 | 141.54 | 143.20 | 141.33 | 141.54 | 0.0M |
| 2024-07-23 | 142.39 | 142.46 | 141.32 | 142.39 | 0.0M |
| 2024-07-22 | 143.50 | 143.72 | 140.88 | 143.50 | 0.0M |
| 2024-07-19 | 141.71 | 145.97 | 140.65 | 141.71 | 0.0M |
| 2024-07-18 | 146.34 | 147.68 | 145.58 | 146.34 | 0.0M |
| 2024-07-17 | 147.32 | 148.05 | 146.34 | 147.32 | 0.0M |
| 2024-07-16 | 145.89 | 147.21 | 145.79 | 145.89 | 0.0M |
| 2024-07-15 | 144.66 | 146.57 | 144.25 | 144.66 | 0.0M |
| 2024-07-12 | 146.04 | 147.32 | 144.97 | 146.04 | 0.0M |
| 2024-07-11 | 146.09 | 146.67 | 143.77 | 146.09 | 0.0M |
| 2024-07-10 | 141.44 | 142.32 | 140.58 | 142.11 | 0.0M |
| 2024-07-09 | 139.73 | 139.99 | 139.11 | 139.56 | 0.0M |
| 2024-07-08 | 138.21 | 138.21 | 138.03 | 138.03 | 0.0M |
| 2024-07-05 | 138.03 | 138.03 | 137.40 | 137.75 | 0.0M |
| 2024-07-03 | 139.09 | 139.18 | 138.24 | 138.50 | 0.0M |
| 2024-07-02 | 137.65 | 138.25 | 137.40 | 138.25 | 0.0M |
| 2024-07-01 | 139.71 | 139.36 | 137.82 | 137.82 | 0.0M |
| 2024-06-28 | 139.79 | 140.30 | 139.79 | 139.99 | 0.0M |
| 2024-06-27 | 141.21 | 140.76 | 140.22 | 140.22 | 0.0M |
| 2024-06-26 | 139.72 | 140.86 | 139.72 | 140.17 | 0.0M |
| 2024-06-25 | 140.73 | 141.12 | 139.85 | 139.89 | 0.0M |
| 2024-06-24 | 139.60 | 141.18 | 139.34 | 141.18 | 0.0M |
| 2024-06-21 | 138.03 | 138.14 | 137.38 | 137.38 | 0.0M |
| 2024-06-20 | 137.77 | 138.13 | 137.25 | 138.13 | 0.0M |
| 2024-06-18 | 137.73 | 138.08 | 136.97 | 137.16 | 0.0M |
| 2024-06-17 | 135.17 | 136.46 | 135.51 | 136.46 | 0.0M |
| 2024-06-14 | 135.58 | 135.59 | 135.22 | 135.53 | 0.0M |
| 2024-06-13 | 135.95 | 137.17 | 137.06 | 137.17 | 0.0M |
| 2024-06-12 | 137.02 | 137.13 | 136.54 | 136.54 | 0.0M |
| 2024-06-11 | 135.51 | 135.68 | 135.27 | 135.46 | 0.0M |
| 2024-06-10 | 136.28 | 136.49 | 135.29 | 135.29 | 0.1M |
| 2024-06-07 | 137.86 | 138.94 | 137.82 | 138.92 | 0.1M |
| 2024-06-06 | 137.90 | 138.52 | 137.66 | 137.88 | 0.0M |
| 2024-06-05 | 136.71 | 138.17 | 136.61 | 137.18 | 0.0M |
| 2024-06-04 | 132.99 | 134.09 | 132.48 | 133.84 | 0.4M |
| 2024-06-03 | 132.99 | 133.92 | 132.97 | 133.79 | 0.0M |
| 2024-05-31 | 131.21 | 131.26 | 130.73 | 130.93 | 0.0M |
| 2024-05-30 | 131.34 | 132.18 | 130.94 | 131.25 | 0.0M |
| 2024-05-29 | 131.21 | 132.37 | 131.35 | 132.37 | 0.0M |
| 2024-05-28 | 133.39 | 132.86 | 132.18 | 132.50 | 0.0M |
| 2024-05-24 | 134.39 | 135.52 | 134.04 | 135.43 | 0.0M |
| 2024-05-23 | 135.47 | 135.47 | 134.32 | 134.32 | 0.0M |
| 2024-05-22 | 129.36 | 135.00 | 133.69 | 133.69 | 0.0M |
| 2024-05-21 | 127.65 | 128.65 | 127.93 | 128.21 | 0.0M |
| 2024-05-20 | 127.54 | 127.54 | 127.07 | 127.48 | 0.0M |
| 2024-05-17 | 128.07 | 127.68 | 126.82 | 126.82 | 0.0M |
| 2024-05-16 | 127.59 | 128.26 | 127.36 | 127.99 | 0.0M |
| 2024-05-15 | 126.96 | 127.73 | 126.67 | 127.73 | 0.0M |
| 2024-05-14 | 125.69 | 126.54 | 126.14 | 126.23 | 0.0M |
| 2024-05-13 | 127.30 | 127.94 | 126.92 | 127.42 | 0.0M |
| 2024-05-10 | 126.16 | 127.21 | 125.51 | 126.70 | 0.0M |
| 2024-05-09 | 124.98 | 126.89 | 126.38 | 126.38 | 0.0M |
| 2024-05-08 | 127.14 | 128.59 | 127.67 | 128.45 | 0.0M |