163.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 167.61 | 167.88 | 162.99 | 162.99 | 2.4M |
| 2024-12-30 | 168.39 | 170.08 | 166.40 | 166.70 | 2.7M |
| 2024-12-27 | 170.02 | 174.37 | 167.30 | 168.34 | 3.4M |
| 2024-12-26 | 171.25 | 172.59 | 169.15 | 170.03 | 3.3M |
| 2024-12-25 | 174.83 | 179.36 | 170.38 | 171.28 | 4.2M |
| 2024-12-24 | 170.31 | 172.72 | 166.82 | 172.47 | 4.0M |
| 2024-12-23 | 173.99 | 175.52 | 168.68 | 169.80 | 5.4M |
| 2024-12-20 | 173.98 | 179.88 | 173.01 | 177.07 | 4.0M |
| 2024-12-19 | 174.70 | 176.85 | 172.49 | 174.10 | 3.1M |
| 2024-12-18 | 177.10 | 179.72 | 175.06 | 176.30 | 2.8M |
| 2024-12-17 | 181.20 | 182.00 | 174.68 | 175.50 | 2.8M |
| 2024-12-16 | 180.12 | 182.85 | 176.00 | 181.39 | 3.2M |
| 2024-12-13 | 184.23 | 188.68 | 179.00 | 180.01 | 5.2M |
| 2024-12-12 | 184.38 | 188.38 | 184.03 | 185.42 | 2.7M |
| 2024-12-11 | 186.88 | 189.88 | 183.68 | 184.53 | 3.3M |
| 2024-12-10 | 192.08 | 195.27 | 186.40 | 187.01 | 3.8M |
| 2024-12-09 | 190.81 | 191.96 | 183.91 | 184.07 | 2.8M |
| 2024-12-06 | 188.00 | 192.91 | 186.23 | 192.00 | 2.3M |
| 2024-12-05 | 187.50 | 190.34 | 186.40 | 188.51 | 2.0M |
| 2024-12-04 | 195.50 | 195.50 | 188.00 | 189.00 | 2.8M |
| 2024-12-03 | 196.69 | 198.45 | 190.89 | 191.71 | 3.3M |
| 2024-12-02 | 195.00 | 198.90 | 188.06 | 196.95 | 4.1M |
| 2024-11-29 | 186.01 | 192.60 | 184.02 | 189.46 | 2.7M |
| 2024-11-28 | 188.00 | 190.92 | 185.80 | 186.60 | 2.3M |
| 2024-11-27 | 184.62 | 189.40 | 178.80 | 188.07 | 2.9M |
| 2024-11-26 | 181.70 | 186.62 | 181.00 | 184.18 | 2.0M |
| 2024-11-25 | 182.76 | 188.10 | 179.31 | 184.52 | 3.2M |
| 2024-11-22 | 189.00 | 196.30 | 180.81 | 181.57 | 3.9M |
| 2024-11-21 | 187.31 | 191.00 | 185.96 | 189.00 | 3.2M |
| 2024-11-20 | 187.08 | 190.36 | 185.28 | 187.31 | 2.4M |
| 2024-11-19 | 183.90 | 188.97 | 180.32 | 187.80 | 3.1M |
| 2024-11-18 | 182.44 | 186.95 | 180.13 | 182.05 | 3.8M |
| 2024-11-15 | 195.31 | 197.88 | 182.49 | 182.49 | 5.3M |
| 2024-11-14 | 204.00 | 206.99 | 196.28 | 196.46 | 3.8M |
| 2024-11-13 | 209.00 | 213.80 | 199.59 | 207.00 | 4.9M |
| 2024-11-12 | 209.00 | 220.00 | 206.00 | 211.66 | 5.1M |
| 2024-11-11 | 205.00 | 216.80 | 199.40 | 208.90 | 6.6M |
| 2024-11-08 | 199.00 | 209.00 | 196.30 | 201.60 | 5.4M |
| 2024-11-07 | 190.87 | 196.50 | 190.00 | 194.90 | 3.1M |
| 2024-11-06 | 196.26 | 199.73 | 190.44 | 192.55 | 4.5M |
| 2024-11-05 | 195.20 | 204.30 | 193.65 | 196.33 | 4.8M |
| 2024-11-04 | 185.18 | 202.60 | 185.09 | 195.97 | 4.3M |
| 2024-11-01 | 189.08 | 193.30 | 187.00 | 189.05 | 4.0M |
| 2024-10-31 | 185.05 | 195.38 | 181.30 | 192.00 | 5.0M |
| 2024-10-30 | 181.50 | 187.81 | 181.16 | 185.00 | 3.6M |
| 2024-10-29 | 179.00 | 184.84 | 177.50 | 183.00 | 4.8M |
| 2024-10-28 | 182.99 | 182.99 | 176.44 | 179.00 | 3.8M |
| 2024-10-25 | 176.29 | 185.42 | 174.33 | 183.50 | 4.7M |
| 2024-10-24 | 172.22 | 177.40 | 170.50 | 176.75 | 4.1M |
| 2024-10-23 | 173.60 | 175.68 | 169.88 | 173.30 | 5.5M |
| 2024-10-22 | 176.21 | 181.93 | 171.35 | 174.78 | 7.0M |
| 2024-10-21 | 185.40 | 196.00 | 173.80 | 180.80 | 9.4M |
| 2024-10-18 | 155.00 | 186.77 | 155.00 | 180.82 | 7.4M |
| 2024-10-17 | 159.00 | 161.30 | 155.51 | 155.80 | 3.6M |
| 2024-10-16 | 150.99 | 161.37 | 150.02 | 156.30 | 3.7M |
| 2024-10-15 | 159.50 | 166.47 | 156.61 | 156.61 | 4.3M |
| 2024-10-14 | 159.42 | 164.16 | 152.30 | 162.00 | 5.3M |
| 2024-10-11 | 171.19 | 174.60 | 156.00 | 159.39 | 4.7M |
| 2024-10-10 | 184.48 | 188.00 | 168.20 | 171.15 | 6.3M |
| 2024-10-09 | 186.20 | 209.58 | 181.14 | 183.51 | 10.1M |
| 2024-10-08 | 194.24 | 194.24 | 180.88 | 194.24 | 8.0M |
| 2024-09-30 | 143.31 | 161.87 | 139.23 | 161.87 | 4.5M |
| 2024-09-27 | 129.00 | 134.89 | 126.13 | 134.89 | 1.4M |
| 2024-09-26 | 120.03 | 125.90 | 118.88 | 125.60 | 2.3M |
| 2024-09-25 | 122.79 | 126.48 | 120.00 | 120.51 | 2.4M |
| 2024-09-24 | 119.29 | 123.30 | 118.00 | 121.58 | 2.3M |
| 2024-09-23 | 121.37 | 122.21 | 118.00 | 118.67 | 2.0M |
| 2024-09-20 | 125.86 | 125.93 | 121.01 | 122.00 | 1.1M |
| 2024-09-19 | 128.96 | 128.99 | 123.33 | 125.10 | 1.2M |
| 2024-09-18 | 126.00 | 128.60 | 125.02 | 128.15 | 1.0M |
| 2024-09-13 | 126.75 | 130.88 | 124.60 | 125.81 | 1.2M |
| 2024-09-12 | 128.20 | 131.17 | 127.20 | 127.61 | 0.9M |
| 2024-09-11 | 125.20 | 129.00 | 125.14 | 127.69 | 0.8M |
| 2024-09-10 | 125.16 | 127.55 | 124.05 | 126.47 | 0.8M |
| 2024-09-09 | 124.83 | 128.39 | 124.70 | 125.85 | 0.6M |
| 2024-09-06 | 131.02 | 132.00 | 125.90 | 125.91 | 1.1M |
| 2024-09-05 | 131.16 | 133.79 | 130.91 | 131.78 | 1.0M |
| 2024-09-04 | 126.98 | 131.77 | 125.20 | 131.16 | 1.1M |
| 2024-09-03 | 128.31 | 130.13 | 127.15 | 127.55 | 0.6M |
| 2024-09-02 | 134.78 | 135.25 | 128.00 | 128.00 | 1.3M |
| 2024-08-30 | 131.60 | 137.28 | 131.11 | 135.25 | 1.6M |
| 2024-08-29 | 126.77 | 132.83 | 125.50 | 131.52 | 1.4M |
| 2024-08-28 | 124.67 | 127.93 | 124.67 | 126.77 | 0.9M |
| 2024-08-27 | 124.75 | 126.86 | 124.18 | 125.08 | 1.2M |
| 2024-08-26 | 125.40 | 127.43 | 124.64 | 125.55 | 0.9M |
| 2024-08-23 | 127.48 | 127.48 | 123.17 | 125.67 | 1.4M |
| 2024-08-22 | 128.90 | 129.74 | 126.77 | 126.85 | 0.7M |
| 2024-08-21 | 128.01 | 129.80 | 126.27 | 128.78 | 1.2M |
| 2024-08-20 | 130.38 | 130.40 | 126.74 | 128.05 | 2.6M |
| 2024-08-19 | 135.97 | 138.88 | 129.86 | 130.36 | 2.0M |
| 2024-08-16 | 135.80 | 138.85 | 135.22 | 136.14 | 1.1M |
| 2024-08-15 | 136.00 | 139.19 | 134.53 | 135.80 | 1.1M |
| 2024-08-14 | 139.20 | 139.20 | 136.13 | 136.69 | 1.0M |
| 2024-08-13 | 140.59 | 142.35 | 137.20 | 139.20 | 1.0M |
| 2024-08-12 | 138.70 | 141.79 | 137.68 | 140.63 | 0.9M |
| 2024-08-09 | 142.99 | 144.96 | 138.71 | 139.96 | 1.5M |
| 2024-08-08 | 137.96 | 144.15 | 135.25 | 142.00 | 1.8M |
| 2024-08-07 | 140.00 | 141.25 | 137.65 | 138.43 | 1.2M |
| 2024-08-06 | 139.90 | 140.88 | 136.59 | 140.58 | 1.7M |
| 2024-08-05 | 142.40 | 145.53 | 136.25 | 136.87 | 2.5M |
| 2024-08-02 | 144.01 | 150.89 | 142.13 | 143.12 | 2.7M |
| 2024-08-01 | 144.29 | 148.81 | 143.28 | 146.87 | 2.2M |
| 2024-07-31 | 137.00 | 144.85 | 135.62 | 144.24 | 2.4M |
| 2024-07-30 | 132.77 | 138.10 | 131.74 | 137.00 | 1.6M |
| 2024-07-29 | 135.36 | 139.00 | 133.11 | 133.48 | 1.1M |
| 2024-07-26 | 132.80 | 137.70 | 131.66 | 135.44 | 1.8M |
| 2024-07-25 | 131.56 | 134.31 | 131.30 | 133.20 | 1.1M |
| 2024-07-24 | 136.00 | 137.42 | 133.02 | 133.63 | 1.5M |
| 2024-07-23 | 142.80 | 143.33 | 136.50 | 136.80 | 2.3M |
| 2024-07-22 | 143.98 | 145.25 | 142.00 | 143.40 | 2.3M |
| 2024-07-19 | 145.00 | 146.50 | 142.30 | 144.00 | 2.8M |
| 2024-07-18 | 137.87 | 147.00 | 137.71 | 146.06 | 3.9M |
| 2024-07-17 | 137.50 | 142.80 | 135.80 | 139.26 | 2.9M |
| 2024-07-16 | 134.02 | 138.48 | 133.58 | 137.60 | 2.3M |
| 2024-07-15 | 129.00 | 135.73 | 128.39 | 135.09 | 2.6M |
| 2024-07-12 | 123.57 | 128.98 | 122.01 | 127.70 | 1.8M |
| 2024-07-11 | 127.32 | 128.00 | 122.01 | 124.43 | 2.0M |
| 2024-07-10 | 127.93 | 130.41 | 125.16 | 125.83 | 2.0M |
| 2024-07-09 | 124.70 | 129.87 | 124.52 | 128.91 | 1.8M |
| 2024-07-08 | 123.58 | 129.00 | 122.90 | 125.56 | 2.2M |
| 2024-07-05 | 123.00 | 124.78 | 121.79 | 123.51 | 1.1M |
| 2024-07-04 | 125.31 | 127.24 | 123.62 | 124.30 | 1.5M |
| 2024-07-03 | 121.89 | 126.36 | 119.00 | 125.31 | 2.1M |
| 2024-07-02 | 124.83 | 125.80 | 120.74 | 121.33 | 2.2M |
| 2024-07-01 | 190.00 | 191.80 | 182.10 | 187.91 | 1.5M |
| 2024-06-28 | 192.66 | 196.79 | 188.60 | 189.58 | 1.4M |
| 2024-06-27 | 194.60 | 198.90 | 191.00 | 193.39 | 1.0M |
| 2024-06-26 | 195.98 | 197.99 | 192.40 | 196.34 | 1.2M |
| 2024-06-25 | 202.98 | 202.98 | 191.02 | 194.29 | 2.1M |
| 2024-06-24 | 202.88 | 209.79 | 200.01 | 201.50 | 1.7M |
| 2024-06-21 | 201.02 | 204.23 | 198.55 | 203.00 | 0.9M |
| 2024-06-20 | 201.00 | 207.56 | 199.50 | 204.66 | 1.6M |
| 2024-06-19 | 200.40 | 203.59 | 198.01 | 201.45 | 1.2M |
| 2024-06-18 | 200.10 | 201.60 | 198.29 | 200.25 | 1.1M |
| 2024-06-17 | 197.19 | 204.48 | 195.88 | 199.53 | 1.4M |
| 2024-06-14 | 202.00 | 202.13 | 195.54 | 199.71 | 1.9M |
| 2024-06-13 | 204.00 | 206.46 | 199.12 | 201.50 | 1.9M |
| 2024-06-12 | 201.64 | 206.66 | 199.10 | 203.20 | 2.1M |
| 2024-06-11 | 189.98 | 204.99 | 188.28 | 199.98 | 2.9M |
| 2024-06-07 | 188.99 | 194.42 | 186.20 | 191.86 | 1.1M |
| 2024-06-06 | 186.00 | 196.65 | 186.00 | 188.99 | 1.6M |
| 2024-06-05 | 181.70 | 185.69 | 181.03 | 184.42 | 1.3M |
| 2024-06-04 | 180.30 | 184.38 | 179.70 | 181.47 | 1.1M |
| 2024-06-03 | 175.60 | 182.67 | 175.28 | 181.50 | 1.4M |
| 2024-05-31 | 181.00 | 182.29 | 175.00 | 175.94 | 0.9M |
| 2024-05-30 | 178.02 | 182.51 | 177.11 | 181.15 | 0.9M |
| 2024-05-29 | 176.73 | 180.54 | 176.66 | 179.00 | 0.7M |
| 2024-05-28 | 181.00 | 183.84 | 177.68 | 178.40 | 1.2M |
| 2024-05-27 | 172.00 | 181.48 | 170.09 | 181.02 | 1.7M |
| 2024-05-24 | 174.29 | 176.99 | 172.00 | 172.57 | 0.8M |
| 2024-05-23 | 173.00 | 177.30 | 171.76 | 174.12 | 0.9M |
| 2024-05-22 | 176.00 | 176.55 | 169.90 | 173.12 | 1.1M |
| 2024-05-21 | 175.80 | 179.86 | 175.00 | 175.20 | 1.0M |
| 2024-05-20 | 177.00 | 179.80 | 174.21 | 177.39 | 1.0M |
| 2024-05-17 | 176.00 | 178.00 | 173.02 | 177.97 | 1.0M |
| 2024-05-16 | 176.94 | 179.60 | 173.74 | 178.99 | 1.1M |
| 2024-05-15 | 180.70 | 185.44 | 176.80 | 176.94 | 1.2M |
| 2024-05-14 | 182.90 | 184.50 | 180.14 | 181.40 | 0.7M |
| 2024-05-13 | 177.30 | 183.61 | 176.03 | 182.50 | 1.4M |
| 2024-05-10 | 183.85 | 185.60 | 176.15 | 180.30 | 1.4M |
| 2024-05-09 | 175.23 | 186.00 | 175.06 | 183.85 | 1.9M |
| 2024-05-08 | 176.10 | 177.91 | 174.20 | 174.88 | 1.0M |
| 2024-05-07 | 175.70 | 177.46 | 174.08 | 176.61 | 1.2M |
| 2024-05-06 | 174.00 | 178.00 | 173.00 | 176.10 | 1.6M |
| 2024-04-30 | 172.60 | 173.30 | 170.27 | 170.68 | 1.1M |
| 2024-04-29 | 160.11 | 176.42 | 160.05 | 173.19 | 2.8M |
| 2024-04-26 | 156.23 | 162.31 | 155.88 | 162.31 | 1.9M |
| 2024-04-25 | 158.78 | 160.95 | 156.60 | 157.16 | 1.4M |
| 2024-04-24 | 159.90 | 164.66 | 158.26 | 158.78 | 1.6M |
| 2024-04-23 | 157.34 | 160.74 | 155.15 | 159.79 | 1.1M |
| 2024-04-22 | 154.10 | 157.50 | 151.66 | 155.94 | 0.9M |
| 2024-04-19 | 159.00 | 159.00 | 154.88 | 155.05 | 1.1M |
| 2024-04-18 | 156.87 | 163.89 | 154.03 | 160.30 | 1.7M |
| 2024-04-17 | 157.30 | 159.78 | 153.52 | 158.41 | 2.0M |
| 2024-04-16 | 160.50 | 163.65 | 153.42 | 155.37 | 2.0M |
| 2024-04-15 | 160.12 | 169.49 | 160.12 | 162.00 | 2.4M |
| 2024-04-12 | 162.00 | 163.48 | 159.40 | 159.40 | 1.1M |
| 2024-04-11 | 164.30 | 166.52 | 160.32 | 162.47 | 1.4M |
| 2024-04-10 | 170.40 | 171.70 | 165.51 | 165.83 | 0.9M |
| 2024-04-09 | 170.58 | 172.50 | 168.20 | 172.00 | 0.7M |
| 2024-04-08 | 170.35 | 175.05 | 170.35 | 170.44 | 0.9M |
| 2024-04-03 | 171.50 | 173.48 | 168.60 | 171.43 | 1.1M |
| 2024-04-02 | 174.10 | 174.80 | 170.66 | 171.85 | 0.9M |
| 2024-04-01 | 175.50 | 176.80 | 172.55 | 173.78 | 1.3M |
| 2024-03-29 | 175.99 | 177.98 | 170.40 | 174.00 | 1.7M |
| 2024-03-28 | 179.31 | 181.50 | 174.17 | 176.02 | 1.4M |
| 2024-03-27 | 185.30 | 185.70 | 179.00 | 179.01 | 0.9M |
| 2024-03-26 | 189.30 | 192.10 | 184.48 | 186.00 | 0.8M |
| 2024-03-25 | 188.80 | 194.80 | 185.29 | 189.79 | 1.6M |
| 2024-03-22 | 192.40 | 197.86 | 190.31 | 190.51 | 1.4M |
| 2024-03-21 | 191.00 | 195.00 | 188.16 | 192.51 | 1.3M |
| 2024-03-20 | 191.00 | 192.96 | 187.02 | 190.05 | 1.2M |
| 2024-03-19 | 192.00 | 197.80 | 191.40 | 191.56 | 1.2M |
| 2024-03-18 | 192.00 | 195.68 | 188.51 | 193.90 | 1.5M |
| 2024-03-15 | 193.96 | 194.70 | 190.37 | 191.64 | 0.8M |
| 2024-03-14 | 197.00 | 198.56 | 191.51 | 193.00 | 1.0M |
| 2024-03-13 | 200.80 | 201.98 | 198.06 | 198.06 | 0.7M |
| 2024-03-12 | 199.21 | 205.64 | 198.09 | 200.03 | 1.2M |
| 2024-03-11 | 197.00 | 199.50 | 193.00 | 199.12 | 0.9M |
| 2024-03-08 | 194.60 | 200.12 | 194.60 | 197.70 | 1.2M |
| 2024-03-07 | 199.89 | 202.18 | 195.08 | 195.08 | 1.1M |
| 2024-03-06 | 199.09 | 203.50 | 195.40 | 197.08 | 1.3M |
| 2024-03-05 | 201.96 | 202.53 | 196.50 | 199.09 | 1.3M |
| 2024-03-04 | 201.49 | 206.80 | 201.44 | 201.66 | 1.5M |
| 2024-03-01 | 202.21 | 206.98 | 197.01 | 202.00 | 1.5M |
| 2024-02-29 | 183.00 | 202.00 | 183.00 | 202.00 | 2.5M |
| 2024-02-28 | 190.00 | 192.63 | 182.39 | 182.90 | 1.4M |
| 2024-02-27 | 181.10 | 190.89 | 180.52 | 190.00 | 1.6M |
| 2024-02-26 | 181.03 | 185.10 | 180.14 | 182.50 | 1.0M |
| 2024-02-23 | 183.16 | 184.50 | 178.50 | 181.35 | 1.3M |
| 2024-02-22 | 184.48 | 185.42 | 181.70 | 183.08 | 1.0M |
| 2024-02-21 | 178.00 | 189.60 | 178.00 | 184.69 | 1.2M |
| 2024-02-20 | 185.00 | 185.21 | 179.56 | 182.30 | 1.5M |
| 2024-02-19 | 189.50 | 189.50 | 180.17 | 188.03 | 1.9M |
| 2024-02-08 | 185.77 | 198.90 | 184.33 | 185.40 | 2.1M |
| 2024-02-07 | 174.36 | 186.88 | 171.16 | 185.59 | 2.5M |
| 2024-02-06 | 164.59 | 175.77 | 155.11 | 174.01 | 2.1M |
| 2024-02-05 | 154.41 | 162.00 | 146.65 | 159.80 | 1.9M |
| 2024-02-02 | 155.28 | 160.66 | 150.13 | 154.65 | 1.6M |
| 2024-02-01 | 147.50 | 159.63 | 146.01 | 154.51 | 1.9M |
| 2024-01-31 | 147.56 | 151.64 | 145.21 | 148.18 | 1.4M |
| 2024-01-30 | 159.00 | 159.00 | 148.50 | 149.06 | 1.5M |
| 2024-01-29 | 166.63 | 169.95 | 159.83 | 159.83 | 0.9M |
| 2024-01-26 | 171.93 | 171.99 | 165.75 | 166.00 | 0.8M |
| 2024-01-25 | 166.81 | 173.50 | 165.10 | 172.97 | 1.1M |
| 2024-01-24 | 170.30 | 171.65 | 163.30 | 166.81 | 0.9M |
| 2024-01-23 | 168.00 | 173.46 | 166.09 | 168.02 | 1.1M |
| 2024-01-22 | 177.90 | 177.90 | 168.00 | 169.00 | 1.9M |
| 2024-01-19 | 183.73 | 186.50 | 181.55 | 182.15 | 0.9M |
| 2024-01-18 | 180.12 | 186.00 | 175.40 | 185.10 | 1.2M |
| 2024-01-17 | 188.00 | 188.40 | 183.00 | 183.00 | 0.6M |
| 2024-01-16 | 184.00 | 192.00 | 183.10 | 189.19 | 1.3M |
| 2024-01-15 | 183.02 | 189.50 | 181.98 | 184.50 | 1.1M |
| 2024-01-12 | 182.96 | 186.00 | 180.99 | 185.02 | 0.8M |
| 2024-01-11 | 179.30 | 184.78 | 178.71 | 183.33 | 0.9M |
| 2024-01-10 | 182.01 | 183.82 | 179.05 | 179.30 | 1.0M |
| 2024-01-09 | 184.96 | 186.17 | 179.30 | 182.76 | 1.7M |
| 2024-01-08 | 188.65 | 189.59 | 182.68 | 185.38 | 1.4M |
| 2024-01-05 | 188.00 | 191.87 | 187.51 | 189.95 | 1.1M |
| 2024-01-04 | 188.06 | 189.80 | 185.33 | 188.96 | 1.0M |
| 2024-01-03 | 186.00 | 190.58 | 184.88 | 187.97 | 1.2M |
| 2024-01-02 | 188.00 | 191.00 | 184.00 | 187.30 | 1.5M |