167.87
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 164.00 | 168.86 | 157.30 | 167.87 | 14.5M |
| 2025-09-26 | 157.00 | 169.88 | 155.80 | 163.20 | 15.1M |
| 2025-09-25 | 153.72 | 160.93 | 151.84 | 157.16 | 15.1M |
| 2025-09-24 | 137.59 | 164.00 | 136.36 | 155.00 | 21.9M |
| 2025-09-23 | 133.40 | 137.30 | 132.28 | 136.97 | 15.7M |
| 2025-09-22 | 132.00 | 132.90 | 129.51 | 131.28 | 10.7M |
| 2025-09-19 | 130.00 | 134.80 | 130.00 | 130.69 | 15.5M |
| 2025-09-18 | 125.98 | 135.55 | 125.00 | 129.82 | 18.2M |
| 2025-09-17 | 123.00 | 127.45 | 120.02 | 126.00 | 12.5M |
| 2025-09-16 | 118.00 | 126.36 | 118.00 | 122.54 | 14.7M |
| 2025-09-15 | 119.67 | 120.37 | 115.66 | 118.00 | 12.5M |
| 2025-09-12 | 118.05 | 120.86 | 117.09 | 118.10 | 9.3M |
| 2025-09-11 | 114.60 | 118.80 | 113.50 | 118.06 | 8.9M |
| 2025-09-10 | 115.00 | 116.60 | 114.70 | 114.70 | 4.7M |
| 2025-09-09 | 118.00 | 118.03 | 114.71 | 115.33 | 4.9M |
| 2025-09-08 | 117.41 | 119.74 | 115.25 | 119.20 | 6.8M |
| 2025-09-05 | 114.65 | 117.95 | 113.80 | 117.50 | 6.2M |
| 2025-09-04 | 121.00 | 121.54 | 112.60 | 114.63 | 9.4M |
| 2025-09-03 | 120.93 | 124.36 | 120.15 | 120.48 | 7.8M |
| 2025-09-02 | 127.04 | 129.50 | 119.70 | 120.50 | 9.8M |
| 2025-09-01 | 128.00 | 130.89 | 126.01 | 128.17 | 9.4M |
| 2025-08-29 | 130.90 | 130.98 | 125.00 | 126.00 | 8.8M |
| 2025-08-28 | 124.48 | 130.00 | 123.04 | 129.99 | 11.0M |
| 2025-08-27 | 124.93 | 132.15 | 123.68 | 124.48 | 12.1M |
| 2025-08-26 | 122.50 | 127.77 | 121.42 | 125.90 | 8.2M |
| 2025-08-25 | 127.25 | 132.89 | 121.00 | 123.08 | 14.9M |
| 2025-08-22 | 116.30 | 127.00 | 116.29 | 124.85 | 14.3M |
| 2025-08-21 | 116.51 | 118.12 | 115.30 | 116.77 | 8.6M |
| 2025-08-20 | 111.00 | 116.73 | 110.06 | 116.50 | 10.1M |
| 2025-08-19 | 113.00 | 113.00 | 110.03 | 110.31 | 6.3M |
| 2025-08-18 | 108.00 | 114.27 | 108.00 | 112.56 | 9.2M |
| 2025-08-15 | 105.86 | 108.25 | 104.40 | 107.93 | 6.3M |
| 2025-08-14 | 107.88 | 109.78 | 106.10 | 106.30 | 7.7M |
| 2025-08-13 | 106.51 | 108.26 | 106.13 | 107.67 | 5.4M |
| 2025-08-12 | 107.39 | 107.54 | 105.60 | 106.60 | 6.3M |
| 2025-08-11 | 108.42 | 108.42 | 107.30 | 107.50 | 4.3M |
| 2025-08-08 | 109.34 | 109.34 | 108.08 | 108.11 | 2.8M |
| 2025-08-07 | 109.19 | 111.45 | 108.41 | 109.33 | 4.5M |
| 2025-08-06 | 109.09 | 109.19 | 108.10 | 109.10 | 3.2M |
| 2025-08-05 | 108.69 | 109.80 | 107.90 | 109.00 | 3.6M |
| 2025-08-04 | 108.03 | 110.47 | 107.06 | 108.44 | 4.2M |
| 2025-08-01 | 110.60 | 111.80 | 108.80 | 108.81 | 3.4M |
| 2025-07-31 | 114.00 | 114.90 | 110.21 | 110.47 | 4.2M |
| 2025-07-30 | 115.63 | 116.95 | 113.18 | 114.37 | 3.7M |
| 2025-07-29 | 114.71 | 117.22 | 112.21 | 116.03 | 4.4M |
| 2025-07-28 | 115.30 | 116.50 | 114.00 | 115.05 | 4.9M |
| 2025-07-25 | 115.00 | 115.66 | 113.54 | 115.24 | 3.5M |
| 2025-07-24 | 115.90 | 115.90 | 114.08 | 114.93 | 3.8M |
| 2025-07-23 | 110.38 | 115.70 | 109.52 | 115.05 | 7.0M |
| 2025-07-22 | 109.66 | 111.78 | 109.20 | 110.35 | 3.5M |
| 2025-07-21 | 111.36 | 111.37 | 109.08 | 109.45 | 3.6M |
| 2025-07-18 | 111.77 | 112.86 | 110.00 | 111.35 | 3.1M |
| 2025-07-17 | 111.79 | 111.79 | 109.21 | 111.04 | 3.3M |
| 2025-07-16 | 113.08 | 114.20 | 111.52 | 111.91 | 2.2M |
| 2025-07-15 | 112.26 | 113.78 | 111.31 | 112.91 | 2.3M |
| 2025-07-14 | 112.41 | 113.33 | 111.76 | 112.00 | 1.8M |
| 2025-07-11 | 110.88 | 112.70 | 110.20 | 112.45 | 2.3M |
| 2025-07-10 | 112.06 | 113.80 | 110.13 | 110.76 | 2.6M |
| 2025-07-09 | 112.37 | 113.20 | 111.51 | 112.45 | 2.2M |
| 2025-07-08 | 113.10 | 113.89 | 112.18 | 112.36 | 2.4M |
| 2025-07-07 | 111.58 | 114.85 | 111.28 | 112.50 | 2.5M |
| 2025-07-04 | 108.08 | 114.64 | 107.89 | 112.15 | 4.1M |
| 2025-07-03 | 110.60 | 111.20 | 108.30 | 108.43 | 2.8M |
| 2025-07-02 | 112.86 | 113.30 | 110.13 | 110.52 | 3.0M |
| 2025-07-01 | 113.22 | 114.70 | 112.45 | 113.32 | 2.6M |
| 2025-06-30 | 111.65 | 113.65 | 110.85 | 113.22 | 4.0M |
| 2025-06-27 | 110.95 | 112.75 | 109.75 | 111.24 | 3.3M |
| 2025-06-26 | 110.48 | 113.53 | 109.53 | 110.35 | 3.4M |
| 2025-06-25 | 110.60 | 111.19 | 108.76 | 110.44 | 3.7M |
| 2025-06-24 | 110.06 | 111.06 | 108.52 | 110.61 | 3.4M |
| 2025-06-23 | 108.49 | 112.17 | 107.52 | 110.47 | 5.4M |
| 2025-06-20 | 108.53 | 112.08 | 108.26 | 108.52 | 4.0M |
| 2025-06-19 | 105.77 | 109.18 | 105.64 | 108.47 | 4.7M |
| 2025-06-18 | 102.61 | 106.69 | 102.61 | 106.23 | 4.1M |
| 2025-06-17 | 103.22 | 104.42 | 102.01 | 102.61 | 1.8M |
| 2025-06-16 | 102.22 | 104.99 | 102.20 | 103.28 | 3.1M |
| 2025-06-13 | 99.52 | 104.00 | 99.32 | 102.02 | 8.3M |
| 2025-06-12 | 101.51 | 102.33 | 99.72 | 100.04 | 3.2M |
| 2025-06-11 | 102.35 | 103.96 | 101.71 | 101.78 | 2.6M |
| 2025-06-10 | 104.18 | 104.83 | 102.01 | 102.35 | 2.7M |
| 2025-06-09 | 104.60 | 104.86 | 103.54 | 104.18 | 3.0M |
| 2025-06-06 | 103.09 | 105.54 | 102.35 | 104.56 | 3.3M |
| 2025-06-05 | 102.59 | 103.26 | 101.85 | 103.01 | 2.7M |
| 2025-06-04 | 102.94 | 103.20 | 102.26 | 102.38 | 2.2M |
| 2025-06-03 | 99.21 | 104.56 | 99.18 | 103.22 | 5.1M |
| 2025-05-30 | 101.68 | 101.68 | 99.21 | 99.21 | 2.6M |
| 2025-05-29 | 99.40 | 102.35 | 99.13 | 102.09 | 3.5M |
| 2025-05-28 | 102.30 | 102.73 | 99.25 | 99.30 | 4.2M |
| 2025-05-27 | 103.14 | 103.50 | 102.22 | 102.58 | 1.7M |
| 2025-05-26 | 102.65 | 103.58 | 102.38 | 103.39 | 2.1M |
| 2025-05-23 | 102.77 | 104.03 | 102.01 | 102.04 | 2.2M |
| 2025-05-22 | 103.30 | 104.22 | 102.55 | 102.55 | 1.4M |
| 2025-05-21 | 104.25 | 104.62 | 102.50 | 103.56 | 2.1M |
| 2025-05-20 | 104.43 | 105.10 | 103.75 | 104.24 | 2.0M |
| 2025-05-19 | 103.36 | 104.75 | 102.75 | 104.42 | 2.4M |
| 2025-05-16 | 103.80 | 104.50 | 103.21 | 103.24 | 2.1M |
| 2025-05-15 | 105.78 | 106.36 | 103.73 | 103.76 | 2.5M |
| 2025-05-14 | 106.51 | 106.91 | 105.38 | 105.82 | 2.6M |
| 2025-05-13 | 107.72 | 108.12 | 106.04 | 106.40 | 2.4M |
| 2025-05-12 | 107.02 | 107.37 | 105.72 | 107.22 | 3.5M |
| 2025-05-09 | 110.47 | 110.47 | 106.38 | 106.83 | 5.0M |
| 2025-05-08 | 110.48 | 111.31 | 108.81 | 110.81 | 3.5M |
| 2025-05-07 | 113.28 | 113.66 | 110.11 | 111.02 | 4.0M |
| 2025-05-06 | 111.21 | 112.26 | 110.11 | 112.01 | 3.8M |
| 2025-04-30 | 110.81 | 111.97 | 109.81 | 110.91 | 3.0M |
| 2025-04-29 | 112.75 | 114.06 | 109.99 | 111.07 | 3.7M |
| 2025-04-28 | 113.42 | 114.93 | 112.99 | 113.01 | 2.6M |
| 2025-04-25 | 110.77 | 114.20 | 108.73 | 114.12 | 4.0M |
| 2025-04-24 | 168.97 | 169.45 | 164.25 | 165.31 | 1.9M |
| 2025-04-23 | 170.93 | 171.66 | 167.40 | 168.90 | 2.1M |
| 2025-04-22 | 164.95 | 173.17 | 164.54 | 170.93 | 3.1M |
| 2025-04-21 | 164.70 | 166.28 | 163.86 | 166.14 | 1.4M |
| 2025-04-18 | 165.60 | 166.72 | 163.66 | 164.77 | 1.6M |
| 2025-04-17 | 168.05 | 170.48 | 166.82 | 166.84 | 2.3M |
| 2025-04-16 | 169.29 | 170.50 | 166.59 | 169.45 | 1.7M |
| 2025-04-15 | 170.24 | 170.58 | 166.62 | 169.04 | 2.3M |
| 2025-04-14 | 172.38 | 173.57 | 169.90 | 170.73 | 3.0M |
| 2025-04-11 | 168.02 | 175.16 | 166.55 | 171.52 | 4.6M |
| 2025-04-10 | 168.00 | 171.48 | 165.79 | 168.05 | 3.0M |
| 2025-04-09 | 151.50 | 175.96 | 151.49 | 165.82 | 6.4M |
| 2025-04-08 | 159.59 | 162.42 | 153.65 | 155.64 | 3.8M |
| 2025-04-07 | 164.00 | 169.66 | 150.20 | 156.49 | 5.6M |
| 2025-04-03 | 167.36 | 175.68 | 167.36 | 169.75 | 4.0M |
| 2025-04-02 | 166.85 | 169.55 | 164.52 | 167.36 | 1.8M |
| 2025-04-01 | 166.07 | 170.44 | 165.39 | 167.90 | 2.3M |
| 2025-03-31 | 167.00 | 170.50 | 163.01 | 165.35 | 2.6M |
| 2025-03-28 | 171.60 | 175.00 | 168.28 | 168.75 | 2.9M |
| 2025-03-27 | 170.40 | 174.80 | 169.58 | 171.58 | 2.6M |
| 2025-03-26 | 170.18 | 173.91 | 170.12 | 170.45 | 2.4M |
| 2025-03-25 | 170.00 | 174.18 | 168.89 | 171.57 | 3.9M |
| 2025-03-24 | 163.90 | 172.76 | 163.90 | 169.91 | 5.9M |
| 2025-03-21 | 160.85 | 165.23 | 160.51 | 163.86 | 4.3M |
| 2025-03-20 | 164.53 | 164.84 | 160.60 | 160.87 | 2.2M |
| 2025-03-19 | 164.49 | 166.90 | 163.88 | 164.53 | 2.1M |
| 2025-03-18 | 164.00 | 168.49 | 164.00 | 165.94 | 3.5M |
| 2025-03-17 | 164.00 | 165.15 | 162.40 | 163.18 | 1.7M |
| 2025-03-14 | 159.99 | 164.99 | 159.60 | 163.70 | 2.9M |
| 2025-03-13 | 164.80 | 164.80 | 159.22 | 160.00 | 3.4M |
| 2025-03-12 | 170.42 | 170.85 | 165.00 | 165.11 | 4.1M |
| 2025-03-11 | 167.05 | 172.21 | 167.05 | 169.88 | 3.7M |
| 2025-03-10 | 168.00 | 170.96 | 166.30 | 169.40 | 2.9M |
| 2025-03-07 | 168.31 | 171.88 | 166.66 | 168.49 | 4.4M |
| 2025-03-06 | 169.00 | 176.33 | 168.92 | 171.50 | 7.2M |
| 2025-03-05 | 166.35 | 168.35 | 163.80 | 164.60 | 3.2M |
| 2025-03-04 | 164.10 | 168.28 | 161.12 | 167.80 | 4.8M |
| 2025-03-03 | 167.12 | 168.12 | 163.99 | 165.21 | 3.7M |
| 2025-02-28 | 172.00 | 172.37 | 165.49 | 166.95 | 4.6M |
| 2025-02-27 | 176.33 | 176.79 | 169.68 | 172.35 | 4.8M |
| 2025-02-26 | 177.50 | 178.35 | 172.39 | 175.35 | 4.3M |
| 2025-02-25 | 176.00 | 183.00 | 174.00 | 176.26 | 5.3M |
| 2025-02-24 | 178.08 | 184.25 | 176.37 | 179.23 | 5.6M |
| 2025-02-21 | 172.27 | 178.98 | 170.37 | 176.25 | 6.4M |
| 2025-02-20 | 172.19 | 176.50 | 170.88 | 172.32 | 4.3M |
| 2025-02-19 | 169.00 | 176.01 | 166.68 | 173.60 | 7.6M |
| 2025-02-18 | 159.66 | 175.09 | 159.01 | 169.20 | 9.5M |
| 2025-02-17 | 157.71 | 161.72 | 157.16 | 159.65 | 3.6M |
| 2025-02-14 | 162.02 | 163.69 | 156.55 | 158.00 | 4.4M |
| 2025-02-13 | 166.08 | 167.98 | 162.58 | 162.69 | 3.9M |
| 2025-02-12 | 165.56 | 166.98 | 161.88 | 165.95 | 3.5M |
| 2025-02-11 | 165.10 | 165.93 | 161.18 | 164.80 | 2.9M |
| 2025-02-10 | 163.44 | 166.50 | 161.84 | 165.16 | 3.1M |
| 2025-02-07 | 165.30 | 166.98 | 161.80 | 164.59 | 3.9M |
| 2025-02-06 | 152.34 | 168.00 | 151.20 | 164.73 | 6.2M |
| 2025-02-05 | 160.00 | 161.00 | 150.70 | 152.56 | 3.8M |
| 2025-01-27 | 159.55 | 162.39 | 157.67 | 158.40 | 2.2M |
| 2025-01-24 | 158.95 | 162.57 | 158.01 | 159.80 | 3.0M |
| 2025-01-23 | 160.00 | 161.26 | 157.02 | 157.16 | 2.2M |
| 2025-01-22 | 159.08 | 160.28 | 156.50 | 157.85 | 1.9M |
| 2025-01-21 | 159.56 | 160.51 | 156.50 | 160.16 | 2.2M |
| 2025-01-20 | 161.30 | 163.50 | 158.12 | 158.76 | 2.4M |
| 2025-01-17 | 156.00 | 163.99 | 155.30 | 160.76 | 3.9M |
| 2025-01-16 | 155.90 | 160.61 | 154.71 | 156.89 | 3.0M |
| 2025-01-15 | 158.83 | 159.49 | 153.52 | 154.46 | 3.3M |
| 2025-01-14 | 152.00 | 158.65 | 151.09 | 158.31 | 3.6M |
| 2025-01-13 | 150.51 | 154.30 | 150.20 | 150.80 | 2.3M |
| 2025-01-10 | 153.60 | 156.89 | 151.80 | 151.95 | 3.2M |
| 2025-01-09 | 153.50 | 156.66 | 153.28 | 153.95 | 2.5M |
| 2025-01-08 | 157.49 | 157.71 | 149.64 | 154.07 | 3.4M |
| 2025-01-07 | 157.22 | 160.36 | 155.24 | 158.00 | 3.1M |
| 2025-01-06 | 157.00 | 160.37 | 156.21 | 157.74 | 1.9M |
| 2025-01-03 | 159.20 | 161.98 | 157.00 | 157.80 | 2.2M |
| 2025-01-02 | 163.99 | 163.99 | 156.00 | 158.50 | 3.0M |