160.58
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 171.50 | 180.00 | 171.50 | 173.30 | 5.1M |
| 2024-12-30 | 172.03 | 175.58 | 169.80 | 170.54 | 2.6M |
| 2024-12-27 | 172.08 | 174.66 | 169.75 | 172.28 | 2.1M |
| 2024-12-26 | 175.58 | 175.66 | 171.36 | 172.11 | 2.6M |
| 2024-12-25 | 176.15 | 177.32 | 175.03 | 175.50 | 1.1M |
| 2024-12-24 | 175.00 | 176.60 | 174.02 | 176.15 | 1.5M |
| 2024-12-23 | 176.30 | 178.06 | 174.51 | 175.00 | 2.2M |
| 2024-12-20 | 176.58 | 177.73 | 173.33 | 176.30 | 2.8M |
| 2024-12-19 | 182.88 | 182.99 | 174.50 | 176.50 | 4.4M |
| 2024-12-18 | 187.09 | 188.90 | 183.95 | 184.64 | 2.2M |
| 2024-12-17 | 187.47 | 188.95 | 185.60 | 187.47 | 2.0M |
| 2024-12-16 | 194.90 | 195.51 | 186.26 | 187.43 | 3.3M |
| 2024-12-13 | 203.39 | 203.86 | 195.30 | 195.64 | 3.1M |
| 2024-12-12 | 194.88 | 206.20 | 193.88 | 205.22 | 4.5M |
| 2024-12-11 | 191.49 | 198.69 | 190.00 | 195.24 | 3.7M |
| 2024-12-10 | 199.60 | 203.67 | 191.50 | 192.50 | 4.6M |
| 2024-12-09 | 186.38 | 193.85 | 183.51 | 190.00 | 3.0M |
| 2024-12-06 | 184.72 | 187.58 | 184.01 | 186.05 | 1.6M |
| 2024-12-05 | 187.00 | 187.64 | 183.71 | 184.69 | 1.9M |
| 2024-12-04 | 189.02 | 190.50 | 186.59 | 188.02 | 1.2M |
| 2024-12-03 | 190.75 | 191.14 | 188.00 | 189.00 | 1.2M |
| 2024-12-02 | 188.80 | 192.00 | 186.29 | 190.75 | 1.7M |
| 2024-11-29 | 189.76 | 193.84 | 189.48 | 189.63 | 2.0M |
| 2024-11-28 | 192.98 | 193.86 | 188.88 | 189.61 | 1.3M |
| 2024-11-27 | 189.25 | 195.99 | 186.53 | 192.96 | 1.9M |
| 2024-11-26 | 185.02 | 191.75 | 185.02 | 189.80 | 1.5M |
| 2024-11-25 | 187.01 | 188.99 | 184.04 | 186.91 | 1.8M |
| 2024-11-22 | 193.80 | 194.94 | 186.50 | 187.00 | 2.0M |
| 2024-11-21 | 195.52 | 196.69 | 192.60 | 194.51 | 1.5M |
| 2024-11-20 | 193.00 | 197.28 | 191.56 | 196.36 | 1.4M |
| 2024-11-19 | 195.76 | 198.43 | 189.31 | 194.50 | 2.1M |
| 2024-11-18 | 198.50 | 202.50 | 194.10 | 195.67 | 1.9M |
| 2024-11-15 | 201.46 | 203.79 | 197.07 | 198.80 | 2.0M |
| 2024-11-14 | 206.92 | 208.84 | 202.60 | 202.86 | 2.3M |
| 2024-11-13 | 205.01 | 209.28 | 204.61 | 207.80 | 1.7M |
| 2024-11-12 | 209.04 | 214.56 | 205.08 | 207.66 | 2.6M |
| 2024-11-11 | 208.00 | 209.99 | 202.34 | 209.00 | 3.5M |
| 2024-11-08 | 222.12 | 222.16 | 211.21 | 212.40 | 4.1M |
| 2024-11-07 | 197.86 | 219.06 | 197.50 | 219.06 | 6.0M |
| 2024-11-06 | 199.40 | 202.00 | 195.81 | 199.50 | 2.9M |
| 2024-11-05 | 194.76 | 202.05 | 192.21 | 200.48 | 3.8M |
| 2024-11-04 | 193.00 | 195.68 | 189.08 | 195.00 | 2.9M |
| 2024-11-01 | 187.05 | 195.50 | 186.11 | 191.99 | 3.2M |
| 2024-10-31 | 187.50 | 192.34 | 186.52 | 188.41 | 2.2M |
| 2024-10-30 | 191.52 | 193.50 | 185.00 | 186.31 | 3.0M |
| 2024-10-29 | 198.18 | 201.78 | 192.39 | 194.70 | 3.2M |
| 2024-10-28 | 195.80 | 203.00 | 191.52 | 199.30 | 3.7M |
| 2024-10-25 | 189.90 | 196.50 | 187.07 | 193.21 | 2.7M |
| 2024-10-24 | 196.00 | 197.50 | 189.51 | 190.35 | 2.2M |
| 2024-10-23 | 191.96 | 203.27 | 189.21 | 197.50 | 4.0M |
| 2024-10-22 | 190.45 | 194.09 | 187.70 | 191.87 | 3.1M |
| 2024-10-21 | 188.12 | 191.34 | 185.00 | 190.45 | 3.5M |
| 2024-10-18 | 183.01 | 193.06 | 180.58 | 188.20 | 3.7M |
| 2024-10-17 | 188.57 | 189.80 | 183.98 | 184.15 | 2.2M |
| 2024-10-16 | 187.99 | 192.99 | 186.08 | 187.62 | 2.7M |
| 2024-10-15 | 197.99 | 198.91 | 190.00 | 190.07 | 3.4M |
| 2024-10-14 | 189.00 | 199.00 | 185.76 | 199.00 | 4.9M |
| 2024-10-11 | 196.49 | 203.11 | 186.23 | 188.98 | 3.8M |
| 2024-10-10 | 198.02 | 210.99 | 192.07 | 199.38 | 5.9M |
| 2024-10-09 | 210.00 | 217.88 | 200.96 | 200.96 | 7.6M |
| 2024-10-08 | 223.32 | 223.32 | 206.00 | 223.29 | 7.8M |
| 2024-09-30 | 202.93 | 203.02 | 198.22 | 203.02 | 4.0M |
| 2024-09-27 | 178.00 | 184.56 | 176.20 | 184.56 | 5.3M |
| 2024-09-26 | 152.00 | 167.78 | 151.70 | 167.78 | 5.4M |
| 2024-09-25 | 153.98 | 157.88 | 152.49 | 152.53 | 4.4M |
| 2024-09-24 | 147.81 | 153.59 | 144.60 | 152.20 | 4.2M |
| 2024-09-23 | 144.98 | 149.99 | 144.66 | 145.63 | 2.3M |
| 2024-09-20 | 144.44 | 146.33 | 142.50 | 144.51 | 2.1M |
| 2024-09-19 | 141.96 | 148.50 | 139.84 | 145.40 | 3.8M |
| 2024-09-18 | 142.16 | 143.77 | 140.03 | 140.60 | 2.2M |
| 2024-09-13 | 145.42 | 145.96 | 142.19 | 142.19 | 3.1M |
| 2024-09-12 | 151.01 | 152.57 | 145.82 | 146.50 | 3.8M |
| 2024-09-11 | 155.69 | 156.29 | 152.30 | 152.60 | 2.7M |
| 2024-09-10 | 157.41 | 160.52 | 156.32 | 158.35 | 2.0M |
| 2024-09-09 | 159.90 | 161.81 | 156.50 | 157.38 | 2.3M |
| 2024-09-06 | 166.22 | 166.44 | 162.00 | 162.00 | 0.9M |
| 2024-09-05 | 165.00 | 167.80 | 165.00 | 166.24 | 0.9M |
| 2024-09-04 | 168.00 | 170.99 | 165.51 | 166.60 | 1.3M |
| 2024-09-03 | 165.17 | 169.67 | 164.00 | 168.10 | 1.3M |
| 2024-09-02 | 171.21 | 172.89 | 165.20 | 165.20 | 2.1M |
| 2024-08-30 | 165.58 | 175.86 | 163.10 | 172.02 | 2.4M |
| 2024-08-29 | 160.96 | 167.67 | 160.65 | 166.59 | 2.3M |
| 2024-08-28 | 166.00 | 166.29 | 156.64 | 159.79 | 3.0M |
| 2024-08-27 | 167.54 | 169.00 | 165.41 | 167.07 | 1.2M |
| 2024-08-26 | 170.97 | 172.21 | 167.44 | 168.86 | 1.2M |
| 2024-08-23 | 169.63 | 173.25 | 169.20 | 171.27 | 1.3M |
| 2024-08-22 | 176.48 | 176.48 | 167.01 | 170.19 | 2.4M |
| 2024-08-21 | 176.02 | 178.26 | 175.63 | 176.40 | 0.8M |
| 2024-08-20 | 178.15 | 178.99 | 176.13 | 177.00 | 1.0M |
| 2024-08-19 | 181.10 | 184.72 | 178.10 | 178.40 | 1.6M |
| 2024-08-16 | 179.80 | 181.16 | 176.80 | 181.01 | 1.4M |
| 2024-08-15 | 180.99 | 183.61 | 179.45 | 180.59 | 1.7M |
| 2024-08-14 | 184.00 | 184.78 | 179.70 | 181.58 | 1.2M |
| 2024-08-13 | 187.13 | 188.00 | 182.71 | 184.36 | 1.3M |
| 2024-08-12 | 189.08 | 191.71 | 186.72 | 187.50 | 1.6M |
| 2024-08-09 | 193.33 | 195.85 | 190.43 | 190.91 | 2.2M |
| 2024-08-08 | 184.36 | 194.96 | 183.77 | 193.33 | 3.8M |
| 2024-08-07 | 179.80 | 186.44 | 179.19 | 185.55 | 2.0M |
| 2024-08-06 | 181.21 | 183.60 | 179.06 | 180.83 | 1.4M |
| 2024-08-05 | 176.00 | 185.60 | 175.98 | 181.06 | 2.3M |
| 2024-08-02 | 178.00 | 180.85 | 177.28 | 178.30 | 1.6M |
| 2024-08-01 | 188.00 | 188.00 | 179.20 | 179.43 | 2.5M |
| 2024-07-31 | 179.26 | 190.98 | 178.11 | 188.21 | 2.5M |
| 2024-07-30 | 179.34 | 179.50 | 175.47 | 178.83 | 2.0M |
| 2024-07-29 | 184.90 | 186.95 | 179.95 | 180.53 | 2.0M |
| 2024-07-26 | 185.00 | 186.67 | 183.01 | 185.42 | 1.3M |
| 2024-07-25 | 184.48 | 188.18 | 183.15 | 184.65 | 1.6M |
| 2024-07-24 | 186.93 | 189.96 | 185.08 | 185.20 | 2.0M |
| 2024-07-23 | 201.52 | 202.26 | 188.90 | 188.99 | 3.7M |
| 2024-07-22 | 212.00 | 212.19 | 203.02 | 203.13 | 2.5M |
| 2024-07-19 | 207.08 | 212.70 | 205.49 | 212.18 | 2.0M |
| 2024-07-18 | 207.18 | 216.29 | 206.01 | 208.29 | 2.5M |
| 2024-07-17 | 200.00 | 209.98 | 199.10 | 208.36 | 2.4M |
| 2024-07-16 | 200.63 | 201.99 | 198.70 | 200.70 | 1.0M |
| 2024-07-15 | 203.00 | 205.28 | 202.08 | 202.50 | 0.9M |
| 2024-07-12 | 202.25 | 204.66 | 201.19 | 203.91 | 1.3M |
| 2024-07-11 | 200.00 | 205.71 | 196.73 | 202.21 | 1.8M |
| 2024-07-10 | 195.85 | 201.01 | 195.03 | 197.14 | 1.2M |
| 2024-07-09 | 195.95 | 199.29 | 193.55 | 197.12 | 1.5M |
| 2024-07-08 | 200.00 | 201.68 | 195.50 | 196.03 | 1.2M |
| 2024-07-05 | 203.00 | 205.48 | 198.80 | 201.34 | 1.2M |
| 2024-07-04 | 206.00 | 208.38 | 204.00 | 204.00 | 1.2M |
| 2024-07-03 | 210.00 | 210.89 | 205.00 | 205.28 | 1.3M |
| 2024-07-02 | 206.00 | 212.87 | 204.24 | 209.69 | 2.0M |
| 2024-07-01 | 209.39 | 211.49 | 206.31 | 207.77 | 1.8M |
| 2024-06-28 | 217.42 | 218.18 | 210.55 | 211.07 | 2.4M |
| 2024-06-27 | 228.00 | 229.07 | 217.77 | 218.46 | 2.2M |
| 2024-06-26 | 222.93 | 230.80 | 222.71 | 227.51 | 1.5M |
| 2024-06-25 | 226.60 | 229.57 | 222.60 | 223.90 | 1.3M |
| 2024-06-24 | 218.00 | 231.97 | 216.20 | 227.92 | 2.1M |
| 2024-06-21 | 224.55 | 226.30 | 219.02 | 220.64 | 1.6M |
| 2024-06-20 | 226.50 | 229.40 | 224.32 | 225.21 | 1.0M |
| 2024-06-19 | 230.68 | 232.46 | 227.80 | 231.59 | 1.4M |
| 2024-06-18 | 237.00 | 237.46 | 229.00 | 230.68 | 1.6M |
| 2024-06-17 | 232.09 | 237.50 | 229.49 | 237.00 | 1.6M |
| 2024-06-14 | 233.00 | 235.80 | 228.69 | 233.34 | 2.6M |
| 2024-06-13 | 235.99 | 237.15 | 229.49 | 234.17 | 2.0M |
| 2024-06-12 | 235.01 | 239.15 | 233.80 | 236.11 | 1.5M |
| 2024-06-11 | 242.00 | 242.00 | 230.50 | 236.20 | 2.3M |
| 2024-06-07 | 247.00 | 248.75 | 242.55 | 243.44 | 0.9M |
| 2024-06-06 | 252.77 | 253.00 | 245.30 | 247.56 | 1.2M |
| 2024-06-05 | 256.90 | 257.99 | 250.40 | 251.45 | 0.9M |
| 2024-06-04 | 253.38 | 257.85 | 252.10 | 256.90 | 1.2M |
| 2024-06-03 | 250.70 | 260.50 | 250.11 | 253.65 | 1.7M |
| 2024-05-31 | 245.98 | 252.25 | 244.27 | 250.70 | 1.6M |
| 2024-05-30 | 245.80 | 247.90 | 242.34 | 244.54 | 0.9M |
| 2024-05-29 | 246.75 | 249.70 | 245.00 | 246.18 | 0.8M |
| 2024-05-28 | 250.17 | 251.88 | 247.04 | 247.77 | 0.9M |
| 2024-05-27 | 250.00 | 253.00 | 248.50 | 250.60 | 1.1M |
| 2024-05-24 | 255.17 | 255.18 | 249.02 | 249.58 | 1.4M |
| 2024-05-23 | 258.98 | 260.24 | 254.10 | 255.67 | 0.8M |
| 2024-05-22 | 262.47 | 262.89 | 257.27 | 259.24 | 1.0M |
| 2024-05-21 | 263.00 | 263.66 | 260.60 | 262.47 | 0.8M |
| 2024-05-20 | 267.15 | 273.00 | 263.12 | 264.30 | 1.7M |
| 2024-05-17 | 263.00 | 268.25 | 261.67 | 267.15 | 1.3M |
| 2024-05-16 | 263.13 | 266.58 | 260.11 | 263.68 | 1.1M |
| 2024-05-15 | 262.85 | 265.51 | 260.00 | 263.13 | 1.0M |
| 2024-05-14 | 262.82 | 265.88 | 259.50 | 261.80 | 1.8M |
| 2024-05-13 | 272.00 | 273.40 | 258.98 | 265.00 | 3.0M |
| 2024-05-10 | 277.80 | 278.86 | 273.00 | 275.32 | 0.9M |
| 2024-05-09 | 278.00 | 279.96 | 276.00 | 277.88 | 1.1M |
| 2024-05-08 | 280.50 | 281.00 | 275.00 | 277.48 | 0.9M |
| 2024-05-07 | 278.99 | 282.15 | 276.13 | 280.38 | 1.1M |
| 2024-05-06 | 274.97 | 287.24 | 273.58 | 279.12 | 2.8M |
| 2024-04-30 | 267.88 | 275.88 | 265.90 | 271.24 | 1.5M |
| 2024-04-29 | 264.00 | 271.79 | 261.00 | 266.06 | 2.4M |
| 2024-04-26 | 258.92 | 267.59 | 258.92 | 264.50 | 1.5M |
| 2024-04-25 | 261.98 | 261.99 | 255.40 | 258.47 | 0.7M |
| 2024-04-24 | 261.00 | 263.59 | 257.52 | 261.99 | 0.8M |
| 2024-04-23 | 258.99 | 263.60 | 257.20 | 262.39 | 1.1M |
| 2024-04-22 | 252.34 | 259.98 | 251.51 | 259.10 | 1.1M |
| 2024-04-19 | 254.65 | 255.24 | 249.22 | 251.78 | 1.0M |
| 2024-04-18 | 255.19 | 259.79 | 253.20 | 254.85 | 0.9M |
| 2024-04-17 | 253.28 | 256.49 | 252.20 | 255.19 | 0.9M |
| 2024-04-16 | 261.30 | 263.10 | 253.50 | 253.76 | 1.3M |
| 2024-04-15 | 252.18 | 263.73 | 251.00 | 262.65 | 1.4M |
| 2024-04-12 | 257.00 | 258.25 | 251.00 | 252.18 | 0.8M |
| 2024-04-11 | 253.97 | 259.00 | 253.80 | 257.13 | 0.7M |
| 2024-04-10 | 256.01 | 257.89 | 253.29 | 255.15 | 0.7M |
| 2024-04-09 | 252.45 | 258.50 | 252.32 | 256.64 | 1.1M |
| 2024-04-08 | 265.00 | 265.00 | 253.12 | 253.76 | 2.8M |
| 2024-04-03 | 266.22 | 271.98 | 264.00 | 267.00 | 0.9M |
| 2024-04-02 | 267.60 | 269.45 | 265.04 | 266.80 | 0.9M |
| 2024-04-01 | 260.97 | 269.77 | 259.66 | 269.00 | 1.6M |
| 2024-03-29 | 261.99 | 263.51 | 257.63 | 260.00 | 1.0M |
| 2024-03-28 | 262.69 | 266.82 | 258.20 | 262.44 | 1.3M |
| 2024-03-27 | 266.00 | 267.33 | 261.40 | 262.60 | 1.0M |
| 2024-03-26 | 257.92 | 266.00 | 257.03 | 265.60 | 1.6M |
| 2024-03-25 | 258.00 | 260.30 | 251.49 | 257.92 | 1.9M |
| 2024-03-22 | 266.00 | 266.00 | 252.00 | 261.50 | 2.3M |
| 2024-03-21 | 255.90 | 266.99 | 255.00 | 266.45 | 2.0M |
| 2024-03-20 | 256.78 | 257.99 | 252.31 | 257.19 | 2.0M |
| 2024-03-19 | 247.00 | 262.00 | 245.20 | 256.89 | 2.7M |
| 2024-03-18 | 240.99 | 247.89 | 239.19 | 247.00 | 1.7M |
| 2024-03-15 | 240.51 | 245.00 | 239.33 | 240.87 | 0.8M |
| 2024-03-14 | 240.18 | 247.00 | 240.00 | 241.75 | 1.4M |
| 2024-03-13 | 241.00 | 243.45 | 238.03 | 240.19 | 1.1M |
| 2024-03-12 | 234.88 | 243.99 | 232.65 | 242.53 | 2.7M |
| 2024-03-11 | 227.50 | 236.88 | 227.50 | 234.70 | 1.5M |
| 2024-03-08 | 231.38 | 233.49 | 227.00 | 228.94 | 1.0M |
| 2024-03-07 | 228.55 | 235.63 | 228.52 | 231.99 | 1.5M |
| 2024-03-06 | 230.88 | 236.22 | 228.30 | 229.10 | 1.9M |
| 2024-03-05 | 223.36 | 231.98 | 223.00 | 231.10 | 2.4M |
| 2024-03-04 | 220.68 | 224.70 | 220.68 | 224.26 | 1.9M |
| 2024-03-01 | 217.54 | 222.28 | 216.50 | 221.51 | 1.9M |
| 2024-02-29 | 216.00 | 219.25 | 215.75 | 219.13 | 2.0M |
| 2024-02-28 | 218.86 | 221.49 | 216.65 | 216.65 | 1.7M |
| 2024-02-27 | 220.30 | 221.30 | 216.61 | 219.50 | 1.7M |
| 2024-02-26 | 222.54 | 225.74 | 219.55 | 222.00 | 1.3M |
| 2024-02-23 | 224.80 | 227.20 | 221.80 | 224.36 | 1.4M |
| 2024-02-22 | 224.64 | 227.00 | 222.19 | 224.88 | 1.9M |
| 2024-02-21 | 214.94 | 230.12 | 214.20 | 226.56 | 2.5M |
| 2024-02-20 | 220.60 | 223.28 | 215.10 | 218.11 | 1.4M |
| 2024-02-19 | 226.00 | 230.64 | 219.00 | 221.33 | 2.1M |
| 2024-02-08 | 224.56 | 230.79 | 218.20 | 220.00 | 2.0M |
| 2024-02-07 | 219.60 | 224.50 | 216.80 | 224.50 | 2.5M |
| 2024-02-06 | 210.18 | 220.07 | 209.00 | 219.60 | 2.6M |
| 2024-02-05 | 200.98 | 212.78 | 200.04 | 210.22 | 2.3M |
| 2024-02-02 | 200.89 | 208.50 | 199.16 | 204.65 | 2.3M |
| 2024-02-01 | 198.30 | 202.50 | 197.56 | 200.06 | 1.5M |
| 2024-01-31 | 200.77 | 201.60 | 195.39 | 199.12 | 1.7M |
| 2024-01-30 | 208.19 | 209.99 | 200.49 | 200.79 | 2.2M |
| 2024-01-29 | 211.74 | 216.59 | 205.32 | 210.30 | 1.9M |
| 2024-01-26 | 211.57 | 215.50 | 210.16 | 211.74 | 1.5M |
| 2024-01-25 | 207.82 | 212.90 | 206.00 | 212.50 | 1.9M |
| 2024-01-24 | 207.61 | 209.27 | 202.35 | 207.83 | 1.4M |
| 2024-01-23 | 206.96 | 211.15 | 204.00 | 207.20 | 1.5M |
| 2024-01-22 | 213.43 | 213.85 | 206.24 | 207.02 | 1.8M |
| 2024-01-19 | 209.20 | 215.78 | 209.19 | 214.14 | 1.4M |
| 2024-01-18 | 206.65 | 211.32 | 204.40 | 210.97 | 1.5M |
| 2024-01-17 | 213.98 | 214.00 | 208.10 | 208.20 | 1.7M |
| 2024-01-16 | 211.84 | 215.50 | 210.43 | 213.98 | 1.3M |
| 2024-01-15 | 213.55 | 217.80 | 211.00 | 212.43 | 1.7M |
| 2024-01-12 | 212.02 | 216.11 | 210.30 | 214.76 | 1.4M |
| 2024-01-11 | 210.10 | 214.00 | 208.50 | 212.89 | 1.3M |
| 2024-01-10 | 210.99 | 214.40 | 209.41 | 211.21 | 1.3M |
| 2024-01-09 | 212.37 | 212.96 | 207.00 | 211.34 | 2.0M |
| 2024-01-08 | 213.60 | 217.00 | 212.00 | 213.75 | 1.9M |
| 2024-01-05 | 210.33 | 214.98 | 209.52 | 212.77 | 1.6M |
| 2024-01-04 | 216.00 | 217.00 | 209.76 | 211.55 | 2.1M |
| 2024-01-03 | 223.40 | 224.50 | 214.90 | 217.28 | 2.5M |
| 2024-01-02 | 231.81 | 232.82 | 223.60 | 224.34 | 1.9M |