168.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 167.60 | 167.60 | 167.60 | 167.60 | 0.0K |
| 10:25 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0K |
| 10:40 | 165.00 | 165.00 | 165.00 | 165.00 | 0.1K |
| 12:00 | 167.60 | 167.60 | 167.60 | 167.60 | 0.0K |
| 12:15 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0K |
| 12:25 | 171.00 | 171.00 | 171.00 | 171.00 | 0.1K |
| 12:50 | 169.95 | 169.95 | 169.95 | 169.95 | 0.0K |
| 13:20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0K |
| 13:25 | 169.75 | 169.75 | 169.75 | 169.75 | 0.0K |
| 14:00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.2K |
| 14:15 | 162.15 | 162.15 | 162.15 | 162.15 | 0.0K |
| 14:20 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 14:35 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 15:20 | 168.00 | 168.00 | 168.00 | 168.00 | 0.4K |
| 15:25 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 172.95 | 172.95 | 162.15 | 168.00 | 0.0M |
| 2025-10-01 | 156.80 | 169.30 | 156.80 | 165.90 | 0.0M |
| 2025-09-30 | 162.25 | 163.00 | 155.20 | 161.45 | 0.0M |
| 2025-09-29 | 169.95 | 169.95 | 160.00 | 161.75 | 0.0M |
| 2025-09-26 | 166.85 | 170.00 | 166.75 | 170.00 | 0.0M |
| 2025-09-25 | 174.00 | 174.00 | 166.05 | 167.10 | 0.0M |
| 2025-09-24 | 175.30 | 175.30 | 170.50 | 172.25 | 0.0M |
| 2025-09-23 | 184.00 | 184.00 | 175.00 | 178.40 | 0.0M |
| 2025-09-22 | 177.00 | 180.00 | 175.50 | 179.95 | 0.0M |
| 2025-09-19 | 181.95 | 182.00 | 173.10 | 175.50 | 0.0M |
| 2025-09-18 | 176.50 | 180.95 | 176.50 | 178.25 | 0.0M |
| 2025-09-17 | 182.40 | 182.40 | 174.50 | 176.45 | 0.0M |
| 2025-09-16 | 179.95 | 180.00 | 171.05 | 176.00 | 0.0M |
| 2025-09-15 | 182.95 | 182.95 | 171.00 | 173.05 | 0.0M |
| 2025-09-12 | 183.85 | 183.85 | 174.00 | 174.15 | 0.0M |
| 2025-09-11 | 175.00 | 179.95 | 175.00 | 175.45 | 0.0M |
| 2025-09-10 | 176.60 | 182.90 | 172.65 | 174.75 | 0.0M |
| 2025-09-09 | 179.90 | 179.90 | 176.55 | 176.60 | 0.0M |
| 2025-09-08 | 180.00 | 180.60 | 170.00 | 175.50 | 0.0M |
| 2025-09-05 | 183.10 | 183.10 | 179.35 | 179.45 | 0.0M |
| 2025-09-04 | 187.90 | 191.95 | 183.00 | 183.10 | 0.0M |
| 2025-09-03 | 192.90 | 192.90 | 185.60 | 187.00 | 0.0M |
| 2025-09-02 | 188.30 | 188.30 | 184.50 | 184.50 | 0.0M |
| 2025-09-01 | 181.00 | 186.45 | 180.00 | 184.20 | 0.0M |
| 2025-08-29 | 187.90 | 187.90 | 176.40 | 180.45 | 0.0M |
| 2025-08-28 | 183.50 | 186.00 | 176.30 | 179.80 | 0.0M |
| 2025-08-26 | 195.45 | 195.45 | 180.00 | 183.50 | 0.0M |
| 2025-08-25 | 189.00 | 197.00 | 182.70 | 185.40 | 0.0M |
| 2025-08-22 | 189.20 | 189.20 | 183.50 | 187.50 | 0.0M |
| 2025-08-21 | 175.15 | 185.00 | 173.05 | 179.35 | 0.0M |
| 2025-08-20 | 178.65 | 178.65 | 171.05 | 172.75 | 0.0M |
| 2025-08-19 | 181.10 | 188.90 | 175.00 | 178.70 | 0.0M |
| 2025-08-18 | 190.00 | 190.00 | 178.00 | 180.50 | 0.0M |
| 2025-08-14 | 188.00 | 197.50 | 175.00 | 178.85 | 0.0M |
| 2025-08-13 | 188.90 | 188.90 | 179.95 | 184.95 | 0.0M |
| 2025-08-12 | 180.00 | 189.90 | 176.55 | 184.50 | 0.0M |
| 2025-08-11 | 188.65 | 188.65 | 176.25 | 184.90 | 0.0M |
| 2025-08-08 | 193.95 | 193.95 | 178.40 | 181.50 | 0.0M |
| 2025-08-07 | 195.00 | 199.50 | 186.00 | 192.45 | 0.0M |
| 2025-08-06 | 197.95 | 198.95 | 193.25 | 194.65 | 0.0M |
| 2025-08-05 | 197.45 | 197.45 | 192.50 | 192.80 | 0.0M |
| 2025-08-04 | 199.00 | 200.00 | 182.00 | 191.60 | 0.0M |
| 2025-08-01 | 226.00 | 233.00 | 191.10 | 198.65 | 0.0M |
| 2025-07-31 | 226.80 | 238.00 | 204.95 | 226.00 | 0.0M |
| 2025-07-30 | 238.85 | 238.85 | 224.95 | 226.80 | 0.0M |
| 2025-07-29 | 233.00 | 238.70 | 230.00 | 235.90 | 0.0M |
| 2025-07-28 | 241.85 | 241.85 | 230.25 | 231.95 | 0.0M |
| 2025-07-25 | 238.95 | 238.95 | 223.45 | 226.75 | 0.0M |
| 2025-07-24 | 239.40 | 244.00 | 231.35 | 238.95 | 0.0M |
| 2025-07-23 | 237.60 | 241.55 | 232.50 | 233.95 | 0.0M |
| 2025-07-22 | 263.40 | 265.80 | 236.00 | 245.80 | 0.0M |
| 2025-07-21 | 228.70 | 256.00 | 228.70 | 252.55 | 0.0M |
| 2025-07-18 | 213.00 | 230.05 | 207.25 | 228.70 | 0.0M |
| 2025-07-17 | 202.00 | 213.00 | 202.00 | 207.10 | 0.0M |
| 2025-07-16 | 200.00 | 206.00 | 196.50 | 202.15 | 0.0M |
| 2025-07-15 | 194.70 | 204.00 | 188.05 | 200.30 | 0.0M |
| 2025-07-14 | 192.65 | 199.60 | 186.55 | 189.15 | 0.0M |
| 2025-07-11 | 191.90 | 192.00 | 179.00 | 188.85 | 0.0M |
| 2025-07-10 | 172.20 | 174.00 | 170.00 | 173.40 | 0.0M |
| 2025-07-09 | 172.60 | 176.35 | 169.95 | 173.65 | 0.0M |
| 2025-07-08 | 166.00 | 174.65 | 162.40 | 170.35 | 0.0M |
| 2025-07-07 | 160.00 | 167.90 | 160.00 | 162.25 | 0.0M |
| 2025-07-04 | 161.00 | 168.75 | 159.20 | 162.60 | 0.0M |
| 2025-07-03 | 170.00 | 170.00 | 164.00 | 165.05 | 0.0M |
| 2025-07-02 | 175.00 | 175.00 | 168.50 | 171.15 | 0.0M |
| 2025-07-01 | 165.00 | 172.95 | 165.00 | 171.25 | 0.0M |
| 2025-06-30 | 173.90 | 173.90 | 160.25 | 162.65 | 0.0M |
| 2025-06-27 | 170.00 | 177.00 | 162.90 | 166.45 | 0.0M |
| 2025-06-26 | 166.55 | 172.55 | 166.55 | 169.95 | 0.0M |
| 2025-06-25 | 166.35 | 173.40 | 166.35 | 168.70 | 0.0M |
| 2025-06-24 | 168.00 | 177.80 | 165.00 | 166.35 | 0.0M |
| 2025-06-23 | 167.10 | 173.30 | 161.50 | 164.85 | 0.0M |
| 2025-06-20 | 175.00 | 175.00 | 166.25 | 166.30 | 0.0M |
| 2025-06-19 | 167.00 | 174.90 | 162.60 | 170.10 | 0.0M |
| 2025-06-18 | 170.05 | 178.95 | 165.20 | 167.30 | 0.0M |
| 2025-06-17 | 179.60 | 179.60 | 171.35 | 172.05 | 0.0M |
| 2025-06-16 | 179.10 | 180.80 | 174.00 | 175.90 | 0.0M |
| 2025-06-13 | 178.95 | 183.55 | 175.25 | 179.10 | 0.0M |
| 2025-06-12 | 177.35 | 180.20 | 173.50 | 177.00 | 0.0M |
| 2025-06-11 | 182.30 | 183.50 | 175.00 | 177.35 | 0.0M |
| 2025-06-10 | 185.00 | 189.00 | 173.05 | 177.90 | 0.0M |
| 2025-06-09 | 184.00 | 193.50 | 180.55 | 185.65 | 0.0M |
| 2025-06-06 | 189.95 | 189.95 | 176.00 | 182.95 | 0.0M |
| 2025-06-05 | 190.50 | 190.50 | 183.00 | 186.45 | 0.0M |
| 2025-06-04 | 191.25 | 191.25 | 182.70 | 186.15 | 0.0M |
| 2025-06-03 | 190.00 | 190.00 | 181.00 | 182.70 | 0.0M |
| 2025-06-02 | 188.00 | 189.80 | 178.75 | 184.55 | 0.0M |
| 2025-05-30 | 188.00 | 188.00 | 170.00 | 175.60 | 0.0M |
| 2025-05-29 | 186.80 | 186.80 | 176.00 | 177.90 | 0.0M |
| 2025-05-28 | 197.90 | 197.90 | 181.00 | 182.20 | 0.0M |
| 2025-05-27 | 197.00 | 197.00 | 188.00 | 190.70 | 0.0M |
| 2025-05-26 | 187.00 | 190.50 | 186.00 | 186.15 | 0.0M |
| 2025-05-23 | 192.60 | 196.60 | 188.00 | 192.45 | 0.0M |
| 2025-05-22 | 188.50 | 193.50 | 186.10 | 192.20 | 0.0M |
| 2025-05-21 | 189.75 | 196.50 | 182.10 | 188.40 | 0.0M |
| 2025-05-20 | 192.50 | 192.50 | 188.00 | 189.75 | 0.0M |
| 2025-05-19 | 197.40 | 198.00 | 189.85 | 190.60 | 0.0M |
| 2025-05-16 | 199.85 | 199.85 | 185.05 | 188.75 | 0.0M |
| 2025-05-15 | 201.00 | 201.00 | 189.95 | 193.40 | 0.0M |
| 2025-05-14 | 209.00 | 209.00 | 189.00 | 190.80 | 0.0M |
| 2025-05-13 | 205.30 | 212.40 | 199.95 | 200.00 | 0.0M |
| 2025-05-12 | 195.95 | 211.00 | 194.00 | 205.30 | 0.0M |
| 2025-05-09 | 184.00 | 184.00 | 178.00 | 183.80 | 0.0M |
| 2025-05-08 | 192.95 | 202.95 | 181.00 | 185.35 | 0.0M |
| 2025-05-07 | 179.00 | 194.00 | 178.00 | 188.20 | 0.0M |
| 2025-05-06 | 190.00 | 198.00 | 175.00 | 180.10 | 0.0M |
| 2025-05-05 | 190.00 | 198.75 | 190.00 | 193.70 | 0.0M |
| 2025-05-02 | 197.95 | 197.95 | 180.30 | 183.75 | 0.0M |
| 2025-04-30 | 193.00 | 201.95 | 186.60 | 189.70 | 0.0M |
| 2025-04-29 | 204.95 | 204.95 | 193.00 | 193.45 | 0.0M |
| 2025-04-28 | 197.00 | 201.95 | 192.50 | 193.95 | 0.0M |
| 2025-04-25 | 207.00 | 207.00 | 190.55 | 198.20 | 0.0M |
| 2025-04-24 | 223.85 | 223.85 | 204.95 | 205.25 | 0.0M |
| 2025-04-23 | 221.95 | 221.95 | 210.15 | 210.25 | 0.0M |
| 2025-04-22 | 221.25 | 227.90 | 210.05 | 211.70 | 0.0M |
| 2025-04-21 | 218.00 | 230.90 | 209.00 | 222.35 | 0.0M |
| 2025-04-17 | 215.00 | 227.00 | 208.10 | 218.40 | 0.0M |
| 2025-04-16 | 189.95 | 209.05 | 189.00 | 206.85 | 0.0M |
| 2025-04-15 | 175.00 | 190.00 | 175.00 | 187.75 | 0.0M |
| 2025-04-11 | 168.95 | 179.80 | 167.10 | 173.00 | 0.0M |
| 2025-04-09 | 164.00 | 169.60 | 164.00 | 164.70 | 0.0M |
| 2025-04-08 | 171.10 | 171.10 | 156.00 | 164.00 | 0.0M |
| 2025-04-07 | 169.20 | 169.20 | 156.10 | 164.90 | 0.0M |
| 2025-04-04 | 190.00 | 190.00 | 179.00 | 179.05 | 0.0M |
| 2025-04-03 | 189.25 | 189.30 | 183.00 | 186.60 | 0.0M |
| 2025-04-02 | 180.00 | 186.70 | 177.65 | 186.05 | 0.0M |
| 2025-04-01 | 185.00 | 185.00 | 172.20 | 175.00 | 0.0M |
| 2025-03-28 | 177.70 | 179.70 | 163.10 | 166.40 | 0.0M |
| 2025-03-27 | 180.00 | 180.00 | 170.00 | 170.95 | 0.0M |
| 2025-03-26 | 187.40 | 194.05 | 175.55 | 180.25 | 0.0M |
| 2025-03-25 | 207.00 | 207.00 | 185.00 | 187.10 | 0.0M |
| 2025-03-24 | 189.00 | 205.00 | 189.00 | 198.90 | 0.0M |
| 2025-03-21 | 179.00 | 188.90 | 179.00 | 185.80 | 0.0M |
| 2025-03-20 | 187.95 | 187.95 | 177.00 | 179.00 | 0.0M |
| 2025-03-19 | 180.00 | 186.95 | 171.05 | 179.65 | 0.0M |
| 2025-03-18 | 198.00 | 198.00 | 175.15 | 176.95 | 0.0M |
| 2025-03-17 | 207.00 | 207.00 | 176.25 | 180.55 | 0.0M |
| 2025-03-13 | 187.30 | 194.00 | 185.50 | 190.05 | 0.0M |
| 2025-03-12 | 198.75 | 199.80 | 187.00 | 187.50 | 0.0M |
| 2025-03-11 | 196.10 | 201.80 | 195.75 | 196.90 | 0.0M |
| 2025-03-10 | 218.00 | 220.00 | 197.10 | 202.10 | 0.0M |
| 2025-03-07 | 218.00 | 218.00 | 205.30 | 208.25 | 0.0M |
| 2025-03-06 | 200.00 | 215.00 | 200.00 | 213.25 | 0.0M |
| 2025-03-05 | 185.00 | 198.90 | 185.00 | 194.80 | 0.1M |
| 2025-03-04 | 178.95 | 185.00 | 175.80 | 181.60 | 0.0M |
| 2025-03-03 | 193.05 | 197.50 | 176.20 | 179.80 | 0.0M |
| 2025-02-28 | 220.30 | 220.30 | 192.50 | 197.90 | 0.0M |
| 2025-02-27 | 227.95 | 227.95 | 211.10 | 217.85 | 0.0M |
| 2025-02-25 | 230.00 | 230.50 | 215.00 | 216.55 | 0.0M |
| 2025-02-24 | 239.40 | 239.40 | 226.05 | 229.70 | 0.0M |
| 2025-02-21 | 231.60 | 245.00 | 231.55 | 239.85 | 0.0M |
| 2025-02-20 | 229.00 | 233.90 | 229.00 | 230.40 | 0.0M |
| 2025-02-19 | 230.00 | 230.00 | 224.10 | 229.00 | 0.0M |
| 2025-02-18 | 228.00 | 237.90 | 220.10 | 221.70 | 0.0M |
| 2025-02-17 | 247.90 | 247.90 | 221.85 | 225.40 | 0.0M |
| 2025-02-14 | 257.00 | 257.00 | 231.05 | 233.30 | 0.0M |
| 2025-02-13 | 241.50 | 246.90 | 234.10 | 242.80 | 0.0M |
| 2025-02-12 | 254.65 | 254.65 | 230.50 | 243.85 | 0.0M |
| 2025-02-11 | 256.50 | 256.50 | 241.20 | 254.65 | 0.0M |
| 2025-02-10 | 263.00 | 263.00 | 250.20 | 256.50 | 0.0M |
| 2025-02-07 | 263.00 | 263.00 | 256.00 | 261.60 | 0.0M |
| 2025-02-06 | 258.00 | 266.00 | 252.00 | 253.80 | 0.0M |
| 2025-02-05 | 257.80 | 257.80 | 248.00 | 252.60 | 0.0M |
| 2025-02-04 | 251.00 | 257.85 | 250.00 | 250.05 | 0.0M |
| 2025-02-03 | 256.00 | 265.00 | 245.25 | 249.60 | 0.0M |
| 2025-02-01 | 249.45 | 266.00 | 249.45 | 260.65 | 0.0M |
| 2025-01-31 | 248.00 | 248.00 | 237.50 | 244.00 | 0.0M |
| 2025-01-30 | 244.00 | 247.00 | 235.00 | 241.55 | 0.0M |
| 2025-01-29 | 229.90 | 242.00 | 226.00 | 232.40 | 0.0M |
| 2025-01-28 | 221.00 | 232.85 | 204.20 | 215.10 | 0.0M |
| 2025-01-27 | 232.10 | 232.10 | 212.20 | 215.85 | 0.0M |
| 2025-01-24 | 244.95 | 244.95 | 235.10 | 235.80 | 0.0M |
| 2025-01-23 | 249.95 | 249.95 | 237.25 | 239.40 | 0.0M |
| 2025-01-22 | 246.40 | 252.50 | 238.20 | 244.95 | 0.0M |
| 2025-01-21 | 256.20 | 256.20 | 243.00 | 245.90 | 0.0M |
| 2025-01-20 | 243.10 | 260.00 | 243.10 | 246.35 | 0.0M |
| 2025-01-17 | 247.00 | 255.35 | 247.00 | 253.00 | 0.0M |
| 2025-01-16 | 250.00 | 260.00 | 247.00 | 249.90 | 0.0M |
| 2025-01-15 | 247.35 | 254.80 | 245.00 | 249.20 | 0.0M |
| 2025-01-14 | 247.95 | 247.95 | 236.35 | 241.10 | 0.0M |
| 2025-01-13 | 246.50 | 254.45 | 235.10 | 239.85 | 0.0M |
| 2025-01-10 | 276.00 | 276.00 | 249.80 | 252.00 | 0.0M |
| 2025-01-09 | 267.10 | 275.70 | 262.25 | 264.30 | 0.0M |
| 2025-01-08 | 279.65 | 284.00 | 268.00 | 273.15 | 0.0M |
| 2025-01-07 | 276.25 | 284.85 | 274.00 | 279.35 | 0.0M |
| 2025-01-06 | 292.40 | 292.85 | 271.00 | 276.25 | 0.0M |
| 2025-01-03 | 293.35 | 293.35 | 276.50 | 292.85 | 0.0M |
| 2025-01-02 | 276.50 | 295.80 | 270.00 | 289.20 | 0.0M |
| 2025-01-01 | 273.00 | 275.00 | 264.05 | 270.00 | 0.0M |