166.53
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 167.26 | 167.65 | 165.14 | 166.53 | 21.0M |
| 2025-09-26 | 167.53 | 169.05 | 167.30 | 167.59 | 27.5M |
| 2025-09-25 | 168.67 | 170.08 | 167.78 | 167.98 | 19.5M |
| 2025-09-24 | 169.56 | 170.01 | 166.78 | 167.64 | 29.6M |
| 2025-09-23 | 171.01 | 171.51 | 169.00 | 170.29 | 30.5M |
| 2025-09-22 | 171.06 | 171.87 | 169.97 | 171.02 | 26.2M |
| 2025-09-19 | 172.97 | 172.97 | 171.05 | 171.52 | 71.3M |
| 2025-09-18 | 172.86 | 174.08 | 172.28 | 172.62 | 33.5M |
| 2025-09-17 | 173.26 | 174.80 | 173.03 | 174.57 | 28.2M |
| 2025-09-16 | 175.02 | 175.13 | 172.69 | 173.37 | 31.1M |
| 2025-09-15 | 174.98 | 175.95 | 174.35 | 175.03 | 34.4M |
| 2025-09-12 | 173.69 | 174.93 | 173.18 | 174.76 | 25.6M |
| 2025-09-11 | 173.25 | 174.34 | 172.15 | 174.30 | 28.3M |
| 2025-09-10 | 173.19 | 173.93 | 170.93 | 172.62 | 29.5M |
| 2025-09-09 | 170.88 | 174.75 | 170.88 | 173.87 | 39.2M |
| 2025-09-08 | 168.63 | 172.27 | 167.41 | 170.91 | 44.6M |
| 2025-09-05 | 174.76 | 175.95 | 173.86 | 174.83 | 30.9M |
| 2025-09-04 | 172.47 | 175.43 | 171.70 | 174.75 | 36.8M |
| 2025-09-03 | 171.51 | 171.86 | 168.31 | 171.67 | 30.3M |
| 2025-09-02 | 172.69 | 173.66 | 171.44 | 171.89 | 34.9M |
| 2025-08-29 | 171.16 | 173.29 | 171.15 | 173.09 | 29.1M |
| 2025-08-28 | 171.55 | 171.56 | 170.04 | 171.11 | 28.8M |
| 2025-08-27 | 168.62 | 171.89 | 168.62 | 171.77 | 30.0M |
| 2025-08-26 | 170.51 | 171.19 | 166.92 | 168.91 | 51.0M |
| 2025-08-25 | 170.16 | 171.30 | 169.82 | 169.93 | 20.1M |
| 2025-08-22 | 174.07 | 175.11 | 169.59 | 170.11 | 35.2M |
| 2025-08-21 | 173.00 | 174.60 | 172.67 | 173.91 | 35.3M |
| 2025-08-20 | 172.24 | 173.61 | 171.56 | 173.01 | 36.9M |
| 2025-08-19 | 170.71 | 172.36 | 170.30 | 171.33 | 20.8M |
| 2025-08-18 | 171.44 | 172.30 | 170.67 | 170.99 | 23.0M |
| 2025-08-15 | 170.16 | 171.89 | 169.45 | 170.71 | 40.1M |
| 2025-08-14 | 168.65 | 170.10 | 168.13 | 170.02 | 27.5M |
| 2025-08-13 | 168.64 | 169.07 | 167.83 | 168.03 | 30.3M |
| 2025-08-12 | 167.12 | 169.58 | 167.12 | 168.47 | 37.6M |
| 2025-08-11 | 166.68 | 167.26 | 166.13 | 166.47 | 22.9M |
| 2025-08-08 | 166.45 | 167.10 | 165.85 | 166.12 | 25.3M |
| 2025-08-07 | 162.53 | 166.30 | 161.62 | 166.02 | 36.9M |
| 2025-08-06 | 164.92 | 165.95 | 162.55 | 162.78 | 40.8M |
| 2025-08-05 | 164.13 | 165.50 | 163.84 | 164.36 | 27.9M |
| 2025-08-04 | 164.47 | 165.20 | 163.22 | 163.84 | 31.8M |
| 2025-08-01 | 163.57 | 165.28 | 162.01 | 164.25 | 41.1M |
| 2025-07-31 | 162.09 | 164.07 | 161.80 | 162.34 | 37.2M |
| 2025-07-30 | 161.60 | 163.99 | 161.43 | 162.83 | 34.7M |
| 2025-07-29 | 163.80 | 165.21 | 161.78 | 162.30 | 37.4M |
| 2025-07-28 | 164.81 | 164.97 | 163.08 | 163.39 | 31.7M |
| 2025-07-25 | 165.46 | 167.60 | 164.30 | 165.68 | 36.0M |
| 2025-07-24 | 164.36 | 166.64 | 164.13 | 165.24 | 55.2M |
| 2025-07-23 | 155.32 | 164.31 | 153.96 | 164.31 | 66.7M |
| 2025-07-22 | 162.20 | 164.38 | 161.29 | 162.43 | 37.1M |
| 2025-07-21 | 162.63 | 163.70 | 161.53 | 162.21 | 40.3M |
| 2025-07-18 | 159.98 | 160.27 | 158.91 | 159.70 | 29.9M |
| 2025-07-17 | 159.02 | 160.32 | 158.87 | 159.97 | 27.7M |
| 2025-07-16 | 160.04 | 160.65 | 159.35 | 159.73 | 23.6M |
| 2025-07-15 | 159.61 | 160.69 | 158.81 | 160.12 | 34.3M |
| 2025-07-14 | 160.35 | 162.91 | 160.35 | 160.92 | 31.9M |
| 2025-07-11 | 163.10 | 163.10 | 157.82 | 159.84 | 44.6M |
| 2025-07-10 | 164.20 | 164.62 | 162.71 | 163.52 | 26.4M |
| 2025-07-09 | 167.71 | 167.71 | 165.44 | 166.23 | 36.6M |
| 2025-07-08 | 166.90 | 168.28 | 166.14 | 167.31 | 27.3M |
| 2025-07-07 | 168.13 | 168.32 | 166.91 | 167.98 | 24.6M |
| 2025-07-03 | 167.17 | 167.98 | 166.51 | 167.70 | 21.9M |
| 2025-07-02 | 170.19 | 171.47 | 167.30 | 167.41 | 43.4M |
| 2025-07-01 | 171.33 | 172.38 | 169.63 | 170.64 | 29.1M |
| 2025-06-30 | 166.08 | 171.38 | 166.07 | 170.98 | 45.6M |
| 2025-06-27 | 165.62 | 166.65 | 165.05 | 166.07 | 40.6M |
| 2025-06-26 | 165.51 | 166.16 | 164.49 | 165.62 | 26.4M |
| 2025-06-25 | 166.38 | 167.58 | 164.94 | 165.17 | 27.3M |
| 2025-06-24 | 166.48 | 167.62 | 165.81 | 167.22 | 28.0M |
| 2025-06-23 | 164.58 | 167.25 | 164.58 | 166.74 | 34.5M |
| 2025-06-20 | 163.63 | 166.17 | 163.63 | 164.29 | 54.2M |
| 2025-06-18 | 164.23 | 164.55 | 163.27 | 163.66 | 29.8M |
| 2025-06-17 | 164.89 | 165.37 | 163.28 | 163.61 | 37.4M |
| 2025-06-16 | 166.44 | 167.82 | 164.36 | 165.43 | 35.1M |
| 2025-06-13 | 166.90 | 167.51 | 166.25 | 166.66 | 25.1M |
| 2025-06-12 | 167.52 | 168.15 | 166.28 | 167.14 | 25.2M |
| 2025-06-11 | 168.34 | 169.07 | 166.98 | 167.52 | 35.5M |
| 2025-06-10 | 165.10 | 169.08 | 164.82 | 167.99 | 42.5M |
| 2025-06-09 | 165.16 | 166.07 | 164.81 | 164.81 | 26.1M |
| 2025-06-06 | 164.32 | 166.14 | 164.32 | 166.06 | 25.0M |
| 2025-06-05 | 161.99 | 164.74 | 161.93 | 164.25 | 31.8M |
| 2025-06-04 | 165.37 | 165.46 | 161.22 | 161.99 | 36.6M |
| 2025-06-03 | 164.99 | 166.30 | 163.62 | 165.41 | 30.2M |
| 2025-06-02 | 163.63 | 165.36 | 163.57 | 165.22 | 30.4M |
| 2025-05-30 | 162.17 | 164.47 | 162.02 | 164.47 | 63.8M |
| 2025-05-29 | 162.55 | 162.81 | 161.53 | 162.12 | 30.5M |
| 2025-05-28 | 162.03 | 163.48 | 161.80 | 162.80 | 44.6M |
| 2025-05-27 | 162.02 | 163.56 | 161.85 | 162.20 | 40.4M |
| 2025-05-23 | 162.69 | 163.00 | 160.90 | 162.38 | 33.6M |
| 2025-05-22 | 162.68 | 163.99 | 161.18 | 161.30 | 29.4M |
| 2025-05-21 | 164.45 | 164.45 | 162.34 | 162.68 | 33.1M |
| 2025-05-20 | 165.97 | 167.12 | 164.27 | 164.46 | 29.3M |
| 2025-05-19 | 164.45 | 165.92 | 164.09 | 165.80 | 34.1M |
| 2025-05-16 | 161.92 | 164.35 | 160.84 | 164.09 | 40.1M |
| 2025-05-15 | 157.86 | 162.26 | 157.86 | 161.86 | 36.9M |
| 2025-05-14 | 157.14 | 157.63 | 155.99 | 156.78 | 33.0M |
| 2025-05-13 | 159.97 | 160.71 | 156.10 | 156.85 | 60.4M |
| 2025-05-12 | 160.25 | 161.65 | 158.10 | 160.03 | 59.1M |
| 2025-05-09 | 163.15 | 165.77 | 162.44 | 164.74 | 30.4M |
| 2025-05-08 | 165.19 | 165.88 | 162.55 | 162.64 | 30.3M |
| 2025-05-07 | 165.59 | 167.90 | 165.59 | 166.22 | 29.7M |
| 2025-05-06 | 162.81 | 166.96 | 162.81 | 166.56 | 33.7M |
| 2025-05-05 | 163.14 | 163.76 | 160.88 | 162.87 | 24.8M |
| 2025-05-02 | 163.45 | 164.35 | 161.99 | 163.43 | 25.4M |
| 2025-05-01 | 162.77 | 164.36 | 161.46 | 163.59 | 39.5M |
| 2025-04-30 | 163.55 | 164.92 | 161.76 | 163.90 | 40.6M |
| 2025-04-29 | 160.62 | 162.37 | 160.31 | 161.63 | 26.4M |
| 2025-04-28 | 158.83 | 161.40 | 158.81 | 161.40 | 25.9M |
| 2025-04-25 | 162.52 | 162.83 | 157.81 | 158.84 | 38.5M |
| 2025-04-24 | 160.75 | 164.63 | 160.75 | 162.93 | 45.1M |
| 2025-04-23 | 157.25 | 161.72 | 155.40 | 160.98 | 44.7M |
| 2025-04-22 | 156.08 | 161.95 | 154.26 | 159.67 | 52.3M |
| 2025-04-21 | 160.79 | 161.40 | 155.10 | 156.07 | 47.8M |
| 2025-04-17 | 160.50 | 162.64 | 159.96 | 160.75 | 26.7M |
| 2025-04-16 | 164.06 | 164.28 | 159.55 | 159.98 | 31.0M |
| 2025-04-15 | 162.71 | 163.41 | 161.40 | 162.69 | 27.5M |
| 2025-04-14 | 158.16 | 161.85 | 157.52 | 160.99 | 28.4M |
| 2025-04-11 | 157.65 | 159.28 | 156.27 | 158.66 | 34.4M |
| 2025-04-10 | 155.52 | 158.42 | 153.59 | 156.40 | 54.6M |
| 2025-04-09 | 154.56 | 158.86 | 149.61 | 156.83 | 82.1M |
| 2025-04-08 | 159.95 | 160.84 | 154.31 | 156.33 | 58.9M |
| 2025-04-07 | 149.20 | 161.03 | 149.20 | 158.82 | 82.2M |
| 2025-04-04 | 165.53 | 167.96 | 157.19 | 157.77 | 66.9M |
| 2025-04-03 | 168.56 | 171.34 | 168.23 | 168.97 | 51.1M |
| 2025-04-02 | 167.87 | 168.76 | 165.62 | 166.37 | 43.7M |
| 2025-04-01 | 167.81 | 168.98 | 166.96 | 168.27 | 47.0M |
| 2025-03-31 | 166.96 | 168.70 | 166.76 | 167.13 | 52.7M |
| 2025-03-28 | 167.28 | 168.36 | 165.90 | 166.57 | 36.9M |
| 2025-03-27 | 163.55 | 167.91 | 163.55 | 166.68 | 47.4M |
| 2025-03-26 | 161.60 | 164.63 | 161.60 | 163.54 | 46.4M |
| 2025-03-25 | 159.66 | 162.97 | 159.66 | 161.60 | 44.2M |
| 2025-03-24 | 159.96 | 161.09 | 158.89 | 159.61 | 29.9M |
| 2025-03-21 | 158.95 | 161.05 | 157.80 | 159.95 | 99.9M |
| 2025-03-20 | 158.93 | 159.39 | 158.05 | 158.67 | 31.3M |
| 2025-03-19 | 157.74 | 159.47 | 156.83 | 158.93 | 35.5M |
| 2025-03-18 | 159.58 | 159.58 | 157.34 | 157.62 | 35.4M |
| 2025-03-17 | 157.46 | 159.45 | 155.61 | 158.87 | 52.3M |
| 2025-03-14 | 154.67 | 157.86 | 152.97 | 157.46 | 41.6M |
| 2025-03-13 | 153.11 | 156.70 | 152.91 | 154.67 | 41.0M |
| 2025-03-12 | 152.07 | 153.38 | 147.89 | 152.57 | 68.5M |
| 2025-03-11 | 157.17 | 158.84 | 151.89 | 154.23 | 79.2M |
| 2025-03-10 | 160.57 | 162.43 | 158.09 | 161.45 | 62.6M |
| 2025-03-07 | 158.35 | 161.08 | 157.66 | 160.57 | 37.1M |
| 2025-03-06 | 155.21 | 158.66 | 154.50 | 158.34 | 33.9M |
| 2025-03-05 | 154.63 | 156.41 | 153.25 | 155.22 | 43.8M |
| 2025-03-04 | 164.20 | 165.39 | 154.92 | 155.42 | 92.9M |
| 2025-03-03 | 161.01 | 164.74 | 161.01 | 163.97 | 46.9M |
| 2025-02-28 | 160.02 | 162.61 | 159.86 | 162.21 | 64.8M |
| 2025-02-27 | 157.88 | 159.64 | 157.55 | 159.27 | 35.5M |
| 2025-02-26 | 157.86 | 158.90 | 156.60 | 157.42 | 41.4M |
| 2025-02-25 | 159.27 | 160.58 | 155.66 | 157.86 | 54.5M |
| 2025-02-24 | 157.65 | 160.55 | 157.58 | 158.36 | 57.2M |
| 2025-02-21 | 154.65 | 158.24 | 153.98 | 157.68 | 60.6M |
| 2025-02-20 | 155.51 | 155.73 | 153.80 | 155.00 | 36.3M |
| 2025-02-19 | 155.00 | 156.14 | 154.57 | 155.50 | 32.6M |
| 2025-02-18 | 153.40 | 155.14 | 152.55 | 154.54 | 54.7M |
| 2025-02-14 | 152.04 | 153.75 | 152.04 | 153.40 | 33.7M |
| 2025-02-13 | 150.51 | 152.61 | 150.50 | 152.04 | 37.4M |
| 2025-02-12 | 149.31 | 150.62 | 148.80 | 150.50 | 42.9M |
| 2025-02-11 | 147.89 | 149.49 | 147.33 | 149.31 | 37.1M |
| 2025-02-10 | 146.23 | 148.10 | 146.23 | 147.67 | 32.3M |
| 2025-02-07 | 145.34 | 146.93 | 144.17 | 145.85 | 27.4M |
| 2025-02-06 | 145.96 | 145.96 | 144.48 | 145.34 | 25.9M |
| 2025-02-05 | 144.21 | 146.03 | 144.21 | 145.45 | 31.1M |
| 2025-02-04 | 144.20 | 145.20 | 143.20 | 144.21 | 32.0M |
| 2025-02-03 | 141.24 | 145.23 | 141.00 | 144.19 | 62.7M |
| 2025-01-31 | 142.84 | 143.55 | 140.84 | 141.24 | 42.4M |
| 2025-01-30 | 144.10 | 144.10 | 141.50 | 142.89 | 47.2M |
| 2025-01-29 | 146.82 | 148.35 | 143.92 | 144.09 | 36.7M |
| 2025-01-28 | 143.58 | 146.05 | 142.44 | 145.05 | 56.6M |
| 2025-01-27 | 140.05 | 144.86 | 139.83 | 143.57 | 94.3M |
| 2025-01-24 | 134.42 | 135.82 | 134.42 | 135.50 | 47.1M |
| 2025-01-23 | 133.51 | 135.15 | 132.70 | 134.42 | 33.2M |
| 2025-01-22 | 133.56 | 134.07 | 131.54 | 133.22 | 33.5M |
| 2025-01-21 | 133.03 | 134.46 | 132.57 | 134.18 | 39.5M |
| 2025-01-17 | 131.26 | 133.47 | 131.26 | 133.03 | 37.0M |
| 2025-01-16 | 130.85 | 132.08 | 130.51 | 131.47 | 28.0M |
| 2025-01-15 | 130.23 | 131.85 | 130.23 | 130.84 | 48.2M |
| 2025-01-14 | 128.84 | 130.28 | 127.84 | 130.22 | 27.6M |
| 2025-01-13 | 129.18 | 129.24 | 127.88 | 128.82 | 40.3M |
| 2025-01-10 | 130.78 | 131.53 | 128.46 | 129.52 | 45.3M |
| 2025-01-08 | 132.03 | 132.70 | 129.53 | 132.34 | 37.5M |
| 2025-01-07 | 134.35 | 134.95 | 132.20 | 132.43 | 39.9M |
| 2025-01-06 | 135.09 | 135.64 | 134.30 | 134.69 | 39.2M |
| 2025-01-03 | 136.37 | 136.71 | 134.99 | 135.09 | 30.3M |
| 2025-01-02 | 135.96 | 137.86 | 135.87 | 135.96 | 29.0M |