165.56
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 166.00 | 167.73 | 165.15 | 165.56 | 1.4M |
| 2025-10-06 | 167.73 | 168.29 | 164.92 | 165.31 | 2.3M |
| 2025-10-03 | 172.40 | 172.40 | 167.05 | 167.35 | 1.4M |
| 2025-10-01 | 168.94 | 172.74 | 166.71 | 171.74 | 0.8M |
| 2025-09-30 | 171.45 | 171.45 | 166.16 | 168.03 | 0.7M |
| 2025-09-29 | 170.25 | 171.40 | 166.00 | 169.93 | 4.9M |
| 2025-09-26 | 173.22 | 174.40 | 166.50 | 169.91 | 2.2M |
| 2025-09-25 | 177.01 | 178.22 | 173.00 | 173.22 | 1.0M |
| 2025-09-24 | 176.00 | 181.79 | 175.00 | 177.01 | 3.3M |
| 2025-09-23 | 175.51 | 176.89 | 174.00 | 175.12 | 0.9M |
| 2025-09-22 | 179.72 | 182.80 | 175.01 | 175.51 | 1.4M |
| 2025-09-19 | 176.61 | 180.80 | 174.51 | 178.64 | 1.9M |
| 2025-09-18 | 179.00 | 179.71 | 176.27 | 177.47 | 0.8M |
| 2025-09-17 | 181.31 | 182.99 | 178.49 | 179.05 | 1.8M |
| 2025-09-16 | 183.83 | 183.98 | 181.11 | 182.12 | 1.3M |
| 2025-09-15 | 186.60 | 186.95 | 182.90 | 183.83 | 1.8M |
| 2025-09-12 | 188.80 | 188.90 | 184.37 | 187.23 | 2.2M |
| 2025-09-11 | 186.05 | 191.00 | 185.59 | 188.90 | 5.5M |
| 2025-09-10 | 189.07 | 189.07 | 182.44 | 185.36 | 4.0M |
| 2025-09-09 | 180.19 | 189.00 | 179.00 | 186.32 | 7.4M |
| 2025-09-08 | 180.40 | 182.71 | 179.00 | 180.19 | 1.8M |
| 2025-09-05 | 180.77 | 182.50 | 178.50 | 179.72 | 2.6M |
| 2025-09-04 | 176.54 | 182.70 | 174.75 | 179.30 | 8.2M |
| 2025-09-03 | 175.50 | 177.20 | 174.75 | 175.22 | 0.8M |
| 2025-09-02 | 175.49 | 178.50 | 173.55 | 174.89 | 1.8M |
| 2025-09-01 | 174.22 | 176.80 | 173.19 | 175.15 | 1.0M |
| 2025-08-29 | 175.00 | 175.97 | 173.01 | 174.22 | 2.1M |
| 2025-08-28 | 174.09 | 176.90 | 173.69 | 175.17 | 3.9M |
| 2025-08-26 | 169.00 | 175.50 | 167.98 | 174.09 | 8.3M |
| 2025-08-25 | 170.55 | 171.85 | 168.90 | 169.27 | 0.8M |
| 2025-08-22 | 174.00 | 175.41 | 170.20 | 171.27 | 1.5M |
| 2025-08-21 | 169.10 | 178.65 | 169.10 | 174.11 | 12.0M |
| 2025-08-20 | 166.26 | 170.25 | 164.45 | 169.65 | 3.9M |
| 2025-08-19 | 156.25 | 171.95 | 155.65 | 167.09 | 25.6M |
| 2025-08-18 | 158.99 | 158.99 | 154.50 | 155.45 | 3.6M |
| 2025-08-14 | 158.95 | 158.95 | 155.00 | 155.19 | 3.7M |
| 2025-08-13 | 152.70 | 159.60 | 150.97 | 158.86 | 6.0M |
| 2025-08-12 | 153.96 | 157.14 | 152.25 | 153.46 | 2.8M |
| 2025-08-11 | 155.69 | 155.79 | 153.00 | 153.43 | 4.5M |
| 2025-08-08 | 159.10 | 159.40 | 155.40 | 155.69 | 1.5M |
| 2025-08-07 | 159.00 | 162.00 | 157.48 | 159.99 | 1.3M |
| 2025-08-06 | 161.01 | 163.41 | 157.44 | 160.78 | 1.3M |
| 2025-08-05 | 163.90 | 164.50 | 161.00 | 161.27 | 0.8M |
| 2025-08-04 | 161.90 | 164.39 | 161.82 | 163.88 | 0.6M |
| 2025-08-01 | 163.80 | 164.24 | 160.91 | 161.47 | 0.6M |
| 2025-07-31 | 163.52 | 169.40 | 162.55 | 163.10 | 0.7M |
| 2025-07-30 | 167.70 | 167.97 | 164.51 | 164.87 | 1.0M |
| 2025-07-29 | 169.50 | 172.40 | 166.61 | 166.93 | 1.0M |
| 2025-07-28 | 171.76 | 172.92 | 169.15 | 169.92 | 1.3M |
| 2025-07-25 | 174.58 | 174.58 | 171.10 | 171.76 | 1.0M |
| 2025-07-24 | 175.48 | 175.92 | 173.81 | 174.58 | 0.5M |
| 2025-07-23 | 177.02 | 177.89 | 174.33 | 174.81 | 0.8M |
| 2025-07-22 | 176.45 | 177.98 | 173.71 | 177.02 | 1.8M |
| 2025-07-21 | 176.16 | 177.50 | 173.28 | 176.42 | 2.9M |
| 2025-07-18 | 175.00 | 181.00 | 174.38 | 176.16 | 10.8M |
| 2025-07-17 | 173.99 | 176.55 | 173.40 | 175.21 | 1.2M |
| 2025-07-16 | 175.44 | 177.50 | 172.80 | 173.38 | 4.4M |
| 2025-07-15 | 170.13 | 176.50 | 169.60 | 174.90 | 8.3M |
| 2025-07-14 | 168.02 | 170.00 | 166.20 | 169.47 | 2.4M |
| 2025-07-11 | 171.00 | 171.50 | 168.56 | 169.33 | 0.8M |
| 2025-07-10 | 171.04 | 172.25 | 169.72 | 171.57 | 0.9M |
| 2025-07-09 | 171.28 | 174.61 | 170.63 | 171.04 | 1.2M |
| 2025-07-08 | 172.65 | 174.07 | 170.34 | 171.28 | 1.3M |
| 2025-07-07 | 173.50 | 174.95 | 172.00 | 172.65 | 3.0M |
| 2025-07-04 | 168.48 | 174.80 | 166.46 | 172.96 | 7.8M |
| 2025-07-03 | 167.00 | 167.99 | 163.51 | 167.19 | 2.3M |
| 2025-07-02 | 168.86 | 169.05 | 165.90 | 166.41 | 1.4M |
| 2025-07-01 | 167.77 | 169.00 | 166.66 | 168.67 | 0.9M |
| 2025-06-30 | 173.00 | 173.50 | 166.67 | 167.77 | 3.1M |
| 2025-06-27 | 172.45 | 173.39 | 170.93 | 171.52 | 0.6M |
| 2025-06-26 | 172.21 | 173.40 | 170.14 | 171.87 | 0.7M |
| 2025-06-25 | 169.99 | 172.70 | 168.11 | 172.21 | 1.3M |
| 2025-06-24 | 170.50 | 172.50 | 167.10 | 168.99 | 2.4M |
| 2025-06-23 | 165.60 | 168.45 | 161.67 | 166.64 | 2.5M |
| 2025-06-20 | 170.00 | 170.03 | 165.36 | 166.60 | 1.9M |
| 2025-06-19 | 170.59 | 175.24 | 167.05 | 170.03 | 2.3M |
| 2025-06-18 | 170.20 | 171.36 | 168.65 | 170.73 | 0.7M |
| 2025-06-17 | 166.90 | 171.10 | 165.80 | 170.15 | 1.9M |
| 2025-06-16 | 166.18 | 167.24 | 163.55 | 165.73 | 2.6M |
| 2025-06-13 | 166.00 | 167.00 | 165.00 | 165.71 | 0.8M |
| 2025-06-12 | 173.30 | 173.30 | 167.31 | 168.25 | 0.8M |
| 2025-06-11 | 173.95 | 174.89 | 172.01 | 172.91 | 1.6M |
| 2025-06-10 | 175.78 | 175.96 | 172.55 | 173.01 | 1.7M |
| 2025-06-09 | 171.49 | 175.23 | 170.08 | 174.48 | 1.4M |
| 2025-06-06 | 168.00 | 171.75 | 168.00 | 171.10 | 1.1M |
| 2025-06-05 | 168.51 | 169.75 | 167.53 | 169.05 | 0.5M |
| 2025-06-04 | 167.00 | 169.64 | 166.10 | 168.32 | 0.7M |
| 2025-06-03 | 169.29 | 170.10 | 166.60 | 166.93 | 0.5M |
| 2025-06-02 | 170.00 | 170.50 | 167.12 | 169.08 | 0.9M |
| 2025-05-30 | 170.50 | 172.19 | 167.11 | 167.59 | 1.8M |
| 2025-05-29 | 173.49 | 175.00 | 169.00 | 170.08 | 6.7M |
| 2025-05-28 | 172.85 | 174.20 | 171.61 | 173.24 | 0.6M |
| 2025-05-27 | 176.25 | 176.47 | 171.26 | 171.97 | 1.9M |
| 2025-05-26 | 180.45 | 181.13 | 175.00 | 175.54 | 1.1M |
| 2025-05-23 | 181.00 | 183.99 | 177.50 | 179.68 | 3.1M |
| 2025-05-22 | 182.40 | 184.28 | 178.50 | 180.19 | 0.8M |
| 2025-05-21 | 184.52 | 185.99 | 179.47 | 183.11 | 0.9M |
| 2025-05-20 | 183.55 | 187.00 | 182.61 | 184.52 | 1.6M |
| 2025-05-19 | 187.00 | 188.00 | 182.00 | 182.68 | 1.1M |
| 2025-05-16 | 180.99 | 190.50 | 177.15 | 186.89 | 10.0M |
| 2025-05-15 | 174.20 | 179.50 | 174.20 | 178.56 | 0.9M |
| 2025-05-14 | 175.90 | 178.50 | 173.11 | 174.04 | 0.9M |
| 2025-05-13 | 176.70 | 177.57 | 174.52 | 175.51 | 0.5M |
| 2025-05-12 | 180.10 | 180.88 | 176.15 | 176.70 | 1.5M |
| 2025-05-09 | 167.01 | 179.50 | 166.09 | 176.74 | 2.5M |
| 2025-05-08 | 183.04 | 185.50 | 170.25 | 172.61 | 3.0M |
| 2025-05-07 | 175.10 | 183.50 | 173.02 | 183.04 | 2.1M |
| 2025-05-06 | 178.60 | 179.52 | 175.96 | 176.97 | 0.9M |
| 2025-05-05 | 176.02 | 179.50 | 174.36 | 178.51 | 0.7M |
| 2025-05-02 | 177.00 | 180.32 | 176.10 | 176.90 | 1.8M |
| 2025-04-30 | 176.25 | 180.40 | 173.00 | 178.65 | 2.7M |
| 2025-04-29 | 176.50 | 178.60 | 174.90 | 177.10 | 1.6M |
| 2025-04-28 | 175.00 | 177.70 | 172.50 | 176.06 | 0.9M |
| 2025-04-25 | 179.30 | 180.59 | 172.50 | 175.20 | 2.5M |
| 2025-04-24 | 175.59 | 180.00 | 174.65 | 179.16 | 2.7M |
| 2025-04-23 | 177.00 | 177.00 | 171.30 | 175.59 | 2.2M |
| 2025-04-22 | 173.35 | 176.20 | 169.00 | 175.67 | 2.6M |
| 2025-04-21 | 169.70 | 176.42 | 166.20 | 172.12 | 8.9M |
| 2025-04-17 | 164.01 | 167.75 | 163.36 | 165.31 | 2.6M |
| 2025-04-16 | 163.40 | 165.93 | 162.30 | 165.21 | 1.5M |
| 2025-04-15 | 159.51 | 164.78 | 157.76 | 163.71 | 2.4M |
| 2025-04-11 | 150.50 | 157.83 | 149.79 | 155.92 | 4.9M |
| 2025-04-09 | 147.00 | 147.68 | 143.90 | 147.09 | 0.7M |
| 2025-04-08 | 145.05 | 147.80 | 143.41 | 146.70 | 1.8M |
| 2025-04-07 | 135.00 | 146.00 | 134.00 | 140.50 | 4.0M |
| 2025-04-04 | 151.95 | 153.36 | 143.31 | 145.28 | 4.3M |
| 2025-04-03 | 151.00 | 152.55 | 149.51 | 151.88 | 1.5M |
| 2025-04-02 | 149.99 | 153.11 | 148.44 | 152.17 | 3.7M |
| 2025-04-01 | 148.06 | 150.70 | 148.06 | 149.81 | 0.8M |
| 2025-03-28 | 150.99 | 151.00 | 147.95 | 149.14 | 1.3M |
| 2025-03-27 | 148.50 | 150.61 | 146.71 | 149.85 | 2.7M |
| 2025-03-26 | 148.50 | 150.20 | 147.71 | 148.69 | 1.8M |
| 2025-03-25 | 150.00 | 150.50 | 147.35 | 148.32 | 5.5M |
| 2025-03-24 | 152.24 | 153.01 | 147.95 | 148.52 | 8.6M |
| 2025-03-21 | 151.00 | 152.60 | 148.12 | 150.11 | 7.7M |
| 2025-03-20 | 154.30 | 155.44 | 150.71 | 150.99 | 2.0M |
| 2025-03-19 | 155.00 | 155.01 | 152.75 | 153.44 | 2.0M |
| 2025-03-18 | 151.05 | 153.70 | 149.15 | 153.18 | 1.5M |
| 2025-03-17 | 153.90 | 153.90 | 146.72 | 149.21 | 3.5M |
| 2025-03-13 | 157.53 | 157.53 | 150.70 | 152.39 | 2.8M |
| 2025-03-12 | 160.85 | 161.70 | 153.71 | 155.67 | 1.5M |
| 2025-03-11 | 160.00 | 160.37 | 153.61 | 159.20 | 2.9M |
| 2025-03-10 | 169.01 | 174.89 | 160.09 | 161.76 | 2.2M |
| 2025-03-07 | 172.20 | 172.90 | 168.10 | 168.88 | 0.8M |
| 2025-03-06 | 171.90 | 176.42 | 170.26 | 171.35 | 1.0M |
| 2025-03-05 | 166.30 | 171.90 | 165.15 | 170.87 | 1.0M |
| 2025-03-04 | 165.31 | 168.30 | 162.79 | 166.47 | 0.7M |
| 2025-03-03 | 167.46 | 169.98 | 160.50 | 167.04 | 1.2M |
| 2025-02-28 | 170.00 | 173.47 | 164.00 | 165.02 | 1.0M |
| 2025-02-27 | 177.99 | 178.79 | 171.70 | 173.36 | 0.7M |
| 2025-02-25 | 173.25 | 179.50 | 172.01 | 178.46 | 2.8M |
| 2025-02-24 | 176.44 | 181.80 | 169.70 | 170.99 | 2.2M |
| 2025-02-21 | 178.00 | 179.09 | 173.04 | 176.53 | 1.6M |
| 2025-02-20 | 170.50 | 182.45 | 168.73 | 179.98 | 3.9M |
| 2025-02-19 | 161.65 | 170.49 | 161.00 | 168.56 | 1.3M |
| 2025-02-18 | 160.01 | 162.09 | 156.90 | 161.65 | 0.5M |
| 2025-02-17 | 158.29 | 161.83 | 153.80 | 160.38 | 1.0M |
| 2025-02-14 | 162.48 | 165.29 | 156.10 | 158.29 | 3.4M |
| 2025-02-13 | 165.00 | 168.79 | 160.10 | 160.61 | 0.9M |
| 2025-02-12 | 171.00 | 171.00 | 162.49 | 166.01 | 1.6M |
| 2025-02-11 | 176.50 | 181.47 | 169.05 | 169.96 | 5.1M |
| 2025-02-10 | 179.50 | 180.50 | 173.00 | 178.03 | 1.5M |
| 2025-02-07 | 180.75 | 181.59 | 176.80 | 179.50 | 1.4M |
| 2025-02-06 | 181.90 | 185.33 | 179.01 | 180.57 | 1.9M |
| 2025-02-05 | 182.99 | 186.00 | 179.46 | 181.62 | 0.9M |
| 2025-02-04 | 185.05 | 186.50 | 180.89 | 182.99 | 1.6M |
| 2025-02-03 | 177.00 | 194.00 | 176.10 | 185.01 | 11.8M |
| 2025-02-01 | 170.00 | 185.38 | 165.72 | 181.86 | 3.3M |
| 2025-01-31 | 166.69 | 169.15 | 165.37 | 168.65 | 0.6M |
| 2025-01-30 | 168.11 | 169.63 | 164.35 | 165.37 | 0.5M |
| 2025-01-29 | 164.38 | 170.00 | 163.76 | 167.66 | 1.2M |
| 2025-01-28 | 166.97 | 166.97 | 157.12 | 162.51 | 1.3M |
| 2025-01-27 | 169.25 | 170.10 | 163.45 | 165.48 | 1.1M |
| 2025-01-24 | 177.40 | 179.68 | 170.65 | 171.22 | 1.2M |
| 2025-01-23 | 182.56 | 182.80 | 177.70 | 178.28 | 1.1M |
| 2025-01-22 | 178.61 | 182.56 | 176.17 | 182.07 | 1.8M |
| 2025-01-21 | 185.27 | 185.49 | 179.01 | 179.49 | 0.6M |
| 2025-01-20 | 185.25 | 186.30 | 182.70 | 183.58 | 1.2M |
| 2025-01-17 | 184.34 | 186.78 | 180.75 | 185.14 | 1.9M |
| 2025-01-16 | 189.00 | 189.40 | 183.50 | 184.34 | 4.4M |
| 2025-01-15 | 182.76 | 198.87 | 179.61 | 193.29 | 30.7M |
| 2025-01-14 | 178.57 | 181.87 | 175.21 | 178.30 | 1.8M |
| 2025-01-13 | 178.45 | 184.00 | 175.75 | 177.63 | 1.8M |
| 2025-01-10 | 188.47 | 188.93 | 179.26 | 180.19 | 1.7M |
| 2025-01-09 | 192.00 | 192.05 | 186.11 | 187.14 | 2.1M |
| 2025-01-08 | 193.08 | 193.84 | 184.90 | 191.01 | 3.4M |
| 2025-01-07 | 198.00 | 202.80 | 189.12 | 195.91 | 9.2M |
| 2025-01-06 | 191.25 | 209.75 | 190.13 | 197.75 | 38.6M |
| 2025-01-03 | 186.50 | 198.50 | 186.19 | 190.08 | 4.4M |
| 2025-01-02 | 184.00 | 192.98 | 181.77 | 189.09 | 3.4M |
| 2025-01-01 | 182.20 | 185.00 | 181.00 | 183.13 | 0.9M |