171.11
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 162.05 | 184.50 | 161.41 | 171.11 | 12.7M |
| 2025-09-25 | 165.68 | 167.90 | 159.85 | 160.47 | 0.1M |
| 2025-09-24 | 167.10 | 169.50 | 164.50 | 165.02 | 0.0M |
| 2025-09-23 | 169.33 | 170.92 | 165.00 | 166.27 | 0.1M |
| 2025-09-22 | 169.16 | 174.31 | 168.25 | 168.66 | 0.0M |
| 2025-09-19 | 171.04 | 172.87 | 167.50 | 168.32 | 0.1M |
| 2025-09-18 | 173.64 | 175.90 | 169.00 | 170.09 | 0.1M |
| 2025-09-17 | 172.00 | 177.37 | 171.06 | 171.95 | 0.1M |
| 2025-09-16 | 172.28 | 174.90 | 170.05 | 170.61 | 0.0M |
| 2025-09-15 | 170.93 | 175.90 | 170.83 | 171.31 | 0.0M |
| 2025-09-12 | 173.18 | 176.99 | 170.00 | 170.93 | 0.1M |
| 2025-09-11 | 172.25 | 178.68 | 170.40 | 172.66 | 0.1M |
| 2025-09-10 | 174.00 | 179.00 | 170.90 | 171.23 | 0.1M |
| 2025-09-09 | 179.35 | 179.39 | 172.20 | 173.39 | 0.0M |
| 2025-09-08 | 181.00 | 181.00 | 175.99 | 176.69 | 0.0M |
| 2025-09-05 | 178.60 | 183.00 | 173.10 | 174.45 | 0.0M |
| 2025-09-04 | 178.50 | 181.29 | 173.85 | 175.09 | 0.0M |
| 2025-09-03 | 174.25 | 188.00 | 173.30 | 179.91 | 0.2M |
| 2025-09-02 | 169.90 | 191.50 | 167.84 | 176.43 | 0.5M |
| 2025-09-01 | 165.00 | 169.89 | 164.41 | 166.46 | 0.0M |
| 2025-08-29 | 167.00 | 171.10 | 164.40 | 165.27 | 0.0M |
| 2025-08-28 | 170.55 | 176.09 | 167.07 | 167.81 | 0.0M |
| 2025-08-26 | 174.40 | 175.19 | 170.20 | 170.76 | 0.0M |
| 2025-08-25 | 177.12 | 178.64 | 173.10 | 174.13 | 0.0M |
| 2025-08-22 | 177.11 | 179.99 | 176.50 | 177.32 | 0.0M |
| 2025-08-21 | 176.50 | 180.60 | 176.40 | 176.70 | 0.0M |
| 2025-08-20 | 179.19 | 180.00 | 175.00 | 177.13 | 0.1M |
| 2025-08-19 | 179.80 | 180.90 | 177.00 | 177.44 | 0.0M |
| 2025-08-18 | 174.88 | 179.78 | 174.88 | 177.96 | 0.0M |
| 2025-08-14 | 176.40 | 182.08 | 174.25 | 174.88 | 0.1M |
| 2025-08-13 | 178.20 | 181.99 | 174.40 | 177.52 | 0.1M |
| 2025-08-12 | 179.55 | 182.88 | 179.48 | 180.24 | 0.0M |
| 2025-08-11 | 180.01 | 183.95 | 177.50 | 179.23 | 0.1M |
| 2025-08-08 | 187.00 | 187.00 | 182.00 | 182.19 | 0.0M |
| 2025-08-07 | 180.60 | 186.26 | 180.60 | 183.43 | 0.1M |
| 2025-08-06 | 190.00 | 190.01 | 182.40 | 183.70 | 0.1M |
| 2025-08-05 | 188.40 | 192.67 | 185.26 | 186.74 | 0.1M |
| 2025-08-04 | 193.75 | 197.90 | 185.00 | 186.78 | 0.2M |
| 2025-08-01 | 193.87 | 197.75 | 190.86 | 191.85 | 0.1M |
| 2025-07-31 | 193.41 | 199.90 | 191.15 | 193.87 | 0.1M |
| 2025-07-30 | 190.00 | 198.00 | 189.92 | 196.35 | 0.1M |
| 2025-07-29 | 191.10 | 194.20 | 188.40 | 189.23 | 0.1M |
| 2025-07-28 | 194.40 | 198.59 | 190.00 | 191.10 | 0.1M |
| 2025-07-25 | 201.42 | 201.42 | 193.70 | 195.87 | 0.1M |
| 2025-07-24 | 209.66 | 213.12 | 198.50 | 199.83 | 0.4M |
| 2025-07-23 | 218.20 | 225.70 | 199.59 | 206.97 | 0.8M |
| 2025-07-22 | 217.00 | 224.80 | 216.00 | 218.16 | 0.7M |
| 2025-07-21 | 202.99 | 221.00 | 196.40 | 215.90 | 1.0M |
| 2025-07-18 | 194.99 | 201.84 | 189.26 | 198.55 | 0.3M |
| 2025-07-17 | 191.45 | 192.27 | 188.80 | 190.61 | 0.0M |
| 2025-07-16 | 189.76 | 192.30 | 188.90 | 191.45 | 0.0M |
| 2025-07-15 | 188.40 | 194.90 | 187.40 | 188.38 | 0.0M |
| 2025-07-14 | 191.21 | 194.54 | 187.66 | 189.53 | 0.0M |
| 2025-07-11 | 200.00 | 200.00 | 191.20 | 191.61 | 0.0M |
| 2025-07-10 | 192.20 | 195.09 | 191.50 | 192.72 | 0.0M |
| 2025-07-09 | 192.99 | 194.25 | 190.10 | 191.43 | 0.0M |
| 2025-07-08 | 195.12 | 197.95 | 190.50 | 192.16 | 0.1M |
| 2025-07-07 | 193.40 | 199.00 | 193.00 | 195.12 | 0.0M |
| 2025-07-04 | 198.00 | 198.31 | 191.40 | 194.22 | 0.0M |
| 2025-07-03 | 199.50 | 201.99 | 194.36 | 196.50 | 0.0M |
| 2025-07-02 | 198.34 | 200.44 | 194.14 | 197.53 | 0.0M |
| 2025-07-01 | 196.95 | 199.59 | 196.10 | 196.86 | 0.0M |
| 2025-06-30 | 200.00 | 200.05 | 196.40 | 198.96 | 0.1M |
| 2025-06-27 | 196.11 | 200.92 | 195.00 | 199.38 | 0.1M |
| 2025-06-26 | 198.85 | 199.13 | 193.50 | 195.03 | 0.1M |
| 2025-06-25 | 199.15 | 200.35 | 195.83 | 198.85 | 0.1M |
| 2025-06-24 | 196.00 | 205.12 | 195.25 | 196.98 | 0.1M |
| 2025-06-23 | 192.40 | 199.44 | 192.40 | 193.39 | 0.1M |
| 2025-06-20 | 197.40 | 201.29 | 193.00 | 193.92 | 0.1M |
| 2025-06-19 | 205.01 | 209.99 | 193.21 | 195.79 | 0.2M |
| 2025-06-18 | 210.70 | 211.80 | 205.00 | 205.52 | 0.0M |
| 2025-06-17 | 209.50 | 213.25 | 207.40 | 208.63 | 0.0M |
| 2025-06-16 | 212.16 | 214.20 | 208.51 | 211.29 | 0.1M |
| 2025-06-13 | 207.00 | 215.75 | 202.99 | 212.16 | 0.1M |
| 2025-06-12 | 210.61 | 216.00 | 207.00 | 209.98 | 0.1M |
| 2025-06-11 | 213.69 | 217.95 | 211.10 | 212.57 | 0.2M |
| 2025-06-10 | 195.00 | 221.39 | 195.00 | 212.62 | 0.9M |
| 2025-06-09 | 196.75 | 199.75 | 192.37 | 195.54 | 0.1M |
| 2025-06-06 | 200.84 | 201.00 | 192.06 | 193.85 | 0.1M |
| 2025-06-05 | 197.48 | 203.00 | 193.33 | 199.34 | 0.1M |
| 2025-06-04 | 199.95 | 203.00 | 195.20 | 196.21 | 0.1M |
| 2025-06-03 | 201.35 | 202.20 | 196.20 | 198.14 | 0.0M |
| 2025-06-02 | 203.00 | 204.70 | 198.40 | 199.35 | 0.0M |
| 2025-05-30 | 201.80 | 207.00 | 198.03 | 201.61 | 0.2M |
| 2025-05-29 | 198.19 | 206.00 | 195.42 | 198.60 | 0.1M |
| 2025-05-28 | 203.80 | 209.40 | 195.15 | 198.19 | 0.1M |
| 2025-05-27 | 189.24 | 212.00 | 187.22 | 202.85 | 0.4M |
| 2025-05-26 | 186.30 | 189.99 | 183.63 | 186.04 | 0.0M |
| 2025-05-23 | 183.35 | 190.01 | 182.35 | 186.51 | 0.0M |
| 2025-05-22 | 191.50 | 191.50 | 183.25 | 186.14 | 0.0M |
| 2025-05-21 | 188.00 | 196.00 | 185.58 | 192.94 | 0.0M |
| 2025-05-20 | 190.36 | 196.00 | 188.29 | 189.21 | 0.1M |
| 2025-05-19 | 196.40 | 196.40 | 190.02 | 193.23 | 0.0M |
| 2025-05-16 | 186.00 | 196.79 | 184.90 | 193.97 | 0.1M |
| 2025-05-15 | 183.70 | 190.32 | 182.21 | 186.00 | 0.1M |
| 2025-05-14 | 182.09 | 184.93 | 177.36 | 181.02 | 0.0M |
| 2025-05-13 | 179.00 | 183.00 | 176.08 | 182.09 | 0.0M |
| 2025-05-12 | 180.30 | 188.01 | 175.00 | 176.23 | 0.1M |
| 2025-05-09 | 157.20 | 177.49 | 157.20 | 175.45 | 0.0M |
| 2025-05-08 | 167.33 | 172.91 | 164.20 | 166.18 | 0.0M |
| 2025-05-07 | 177.80 | 177.80 | 167.75 | 168.82 | 0.0M |
| 2025-05-06 | 175.10 | 179.29 | 172.10 | 173.58 | 0.0M |
| 2025-05-05 | 181.80 | 181.80 | 175.11 | 178.04 | 0.0M |
| 2025-05-02 | 170.25 | 181.80 | 170.01 | 177.15 | 0.1M |
| 2025-04-30 | 178.60 | 182.18 | 171.00 | 173.13 | 0.0M |
| 2025-04-29 | 175.60 | 180.85 | 175.00 | 179.34 | 0.0M |
| 2025-04-28 | 177.00 | 181.90 | 165.15 | 178.30 | 0.1M |
| 2025-04-25 | 189.00 | 192.00 | 175.81 | 177.55 | 0.0M |
| 2025-04-24 | 185.12 | 191.20 | 182.71 | 187.88 | 0.0M |
| 2025-04-23 | 186.30 | 186.99 | 180.03 | 185.12 | 0.0M |
| 2025-04-22 | 171.10 | 186.05 | 171.10 | 183.05 | 0.1M |
| 2025-04-21 | 176.35 | 176.35 | 170.00 | 173.67 | 0.0M |
| 2025-04-17 | 175.90 | 175.90 | 171.02 | 172.07 | 0.0M |
| 2025-04-16 | 177.12 | 177.78 | 171.21 | 174.52 | 0.0M |
| 2025-04-15 | 179.90 | 179.90 | 174.62 | 176.60 | 0.0M |
| 2025-04-11 | 171.51 | 180.01 | 171.51 | 175.09 | 0.0M |
| 2025-04-09 | 166.52 | 177.00 | 164.00 | 169.79 | 0.0M |
| 2025-04-08 | 155.40 | 169.39 | 155.40 | 166.52 | 0.0M |
| 2025-04-07 | 146.40 | 157.81 | 144.40 | 152.09 | 0.1M |
| 2025-04-04 | 165.48 | 170.01 | 160.40 | 161.04 | 0.0M |
| 2025-04-03 | 165.53 | 167.97 | 163.04 | 165.48 | 0.0M |
| 2025-04-02 | 162.00 | 167.93 | 162.00 | 165.47 | 0.0M |
| 2025-04-01 | 166.36 | 166.79 | 161.67 | 164.52 | 0.0M |
| 2025-03-28 | 164.78 | 167.34 | 160.57 | 163.07 | 0.1M |
| 2025-03-27 | 168.00 | 168.00 | 162.00 | 163.24 | 0.0M |
| 2025-03-26 | 167.80 | 169.10 | 165.10 | 165.89 | 0.0M |
| 2025-03-25 | 177.04 | 177.18 | 166.15 | 166.64 | 0.1M |
| 2025-03-24 | 172.02 | 180.00 | 172.02 | 176.12 | 0.0M |
| 2025-03-21 | 172.00 | 181.00 | 171.21 | 173.31 | 0.0M |
| 2025-03-20 | 177.70 | 180.42 | 172.55 | 172.96 | 0.0M |
| 2025-03-19 | 168.49 | 175.83 | 165.67 | 172.62 | 0.0M |
| 2025-03-18 | 163.75 | 171.57 | 162.92 | 167.12 | 0.0M |
| 2025-03-17 | 172.00 | 175.90 | 160.30 | 162.55 | 0.1M |
| 2025-03-13 | 178.90 | 185.39 | 171.01 | 171.74 | 0.1M |
| 2025-03-12 | 176.00 | 187.98 | 176.00 | 181.18 | 0.0M |
| 2025-03-11 | 180.00 | 180.00 | 171.00 | 178.66 | 0.0M |
| 2025-03-10 | 181.00 | 189.80 | 177.00 | 181.66 | 0.0M |
| 2025-03-07 | 199.00 | 199.00 | 183.56 | 184.77 | 0.0M |
| 2025-03-06 | 185.20 | 196.57 | 185.20 | 194.89 | 0.1M |
| 2025-03-05 | 174.40 | 188.49 | 162.22 | 185.53 | 0.1M |
| 2025-03-04 | 161.91 | 174.40 | 160.49 | 172.18 | 0.0M |
| 2025-03-03 | 167.40 | 168.81 | 156.15 | 161.91 | 0.1M |
| 2025-02-28 | 165.00 | 171.30 | 162.00 | 169.97 | 0.0M |
| 2025-02-27 | 167.50 | 170.98 | 167.41 | 169.91 | 0.0M |
| 2025-02-25 | 170.00 | 171.17 | 167.58 | 170.21 | 0.0M |
| 2025-02-24 | 171.16 | 171.88 | 167.12 | 168.12 | 0.0M |
| 2025-02-21 | 176.15 | 180.51 | 171.15 | 172.47 | 0.0M |
| 2025-02-20 | 178.00 | 183.60 | 174.22 | 175.60 | 0.0M |
| 2025-02-19 | 167.00 | 180.01 | 167.00 | 177.51 | 0.1M |
| 2025-02-18 | 173.95 | 174.75 | 166.51 | 169.04 | 0.0M |
| 2025-02-17 | 172.89 | 175.01 | 167.45 | 173.05 | 0.1M |
| 2025-02-14 | 183.95 | 183.95 | 172.00 | 175.10 | 0.1M |
| 2025-02-13 | 177.35 | 188.79 | 173.40 | 183.54 | 0.1M |
| 2025-02-12 | 188.39 | 188.39 | 173.40 | 176.44 | 0.1M |
| 2025-02-11 | 200.20 | 200.20 | 183.20 | 185.63 | 0.1M |
| 2025-02-10 | 196.25 | 202.90 | 195.80 | 200.83 | 0.1M |
| 2025-02-07 | 194.70 | 208.95 | 194.70 | 197.44 | 0.2M |
| 2025-02-06 | 214.73 | 214.89 | 187.35 | 191.45 | 0.2M |
| 2025-02-05 | 215.00 | 217.48 | 208.91 | 210.33 | 0.0M |
| 2025-02-04 | 209.65 | 214.70 | 209.65 | 212.99 | 0.0M |
| 2025-02-03 | 209.65 | 210.94 | 205.00 | 209.41 | 0.0M |
| 2025-02-01 | 220.27 | 220.27 | 207.98 | 208.59 | 0.0M |
| 2025-01-31 | 217.78 | 218.77 | 211.08 | 212.80 | 0.0M |
| 2025-01-30 | 219.95 | 229.00 | 212.20 | 214.59 | 0.1M |
| 2025-01-29 | 215.18 | 229.00 | 215.17 | 223.29 | 0.2M |
| 2025-01-28 | 222.00 | 223.15 | 208.00 | 210.40 | 0.1M |
| 2025-01-27 | 226.78 | 229.16 | 208.08 | 223.03 | 0.1M |
| 2025-01-24 | 230.70 | 233.99 | 220.52 | 226.78 | 0.1M |
| 2025-01-23 | 228.00 | 236.50 | 227.99 | 231.82 | 0.1M |
| 2025-01-22 | 241.65 | 241.65 | 225.62 | 227.96 | 0.1M |
| 2025-01-21 | 245.04 | 253.70 | 238.08 | 243.09 | 0.1M |
| 2025-01-20 | 237.00 | 244.00 | 234.99 | 239.93 | 0.0M |
| 2025-01-17 | 237.75 | 243.86 | 232.51 | 238.01 | 0.1M |
| 2025-01-16 | 234.13 | 244.89 | 230.05 | 234.23 | 0.0M |
| 2025-01-15 | 235.33 | 238.79 | 230.15 | 232.02 | 0.0M |
| 2025-01-14 | 234.86 | 239.00 | 226.00 | 235.32 | 0.0M |
| 2025-01-13 | 247.80 | 247.80 | 226.21 | 233.85 | 0.1M |
| 2025-01-10 | 257.00 | 257.00 | 234.92 | 248.10 | 0.1M |
| 2025-01-09 | 254.05 | 260.00 | 252.00 | 256.09 | 0.1M |
| 2025-01-08 | 250.80 | 259.95 | 243.93 | 257.93 | 0.1M |
| 2025-01-07 | 241.60 | 257.31 | 241.38 | 254.60 | 0.1M |
| 2025-01-06 | 260.70 | 260.70 | 234.45 | 241.60 | 0.2M |
| 2025-01-03 | 259.45 | 263.00 | 254.03 | 260.70 | 0.1M |
| 2025-01-02 | 251.52 | 264.80 | 251.52 | 260.07 | 0.3M |
| 2025-01-01 | 235.40 | 255.00 | 230.00 | 251.38 | 0.3M |