180.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 179.80 | 180.70 | 179.10 | 180.60 | 6.6M |
| 2025-09-26 | 179.50 | 180.30 | 178.10 | 179.40 | 6.8M |
| 2025-09-25 | 179.10 | 180.00 | 178.20 | 178.40 | 8.9M |
| 2025-09-24 | 181.50 | 181.60 | 180.00 | 180.00 | 4.0M |
| 2025-09-23 | 179.00 | 182.50 | 179.00 | 180.20 | 4.6M |
| 2025-09-22 | 178.80 | 179.90 | 177.00 | 178.40 | 4.8M |
| 2025-09-19 | 179.30 | 179.80 | 178.00 | 179.40 | 24.5M |
| 2025-09-18 | 177.00 | 180.00 | 176.20 | 179.00 | 4.6M |
| 2025-09-17 | 179.30 | 179.50 | 177.60 | 177.60 | 8.2M |
| 2025-09-16 | 183.20 | 183.30 | 178.60 | 178.60 | 5.4M |
| 2025-09-15 | 179.00 | 180.80 | 178.70 | 180.00 | 6.8M |
| 2025-09-12 | 180.50 | 181.40 | 179.20 | 179.20 | 4.2M |
| 2025-09-11 | 180.90 | 181.00 | 179.20 | 180.20 | 4.4M |
| 2025-09-10 | 181.60 | 182.30 | 179.20 | 179.70 | 3.9M |
| 2025-09-09 | 181.60 | 182.60 | 180.90 | 181.20 | 5.2M |
| 2025-09-08 | 181.60 | 182.60 | 180.30 | 180.70 | 5.6M |
| 2025-09-05 | 178.80 | 181.10 | 178.10 | 180.60 | 6.6M |
| 2025-09-04 | 177.30 | 179.10 | 176.90 | 178.20 | 5.1M |
| 2025-09-03 | 177.60 | 178.80 | 175.40 | 177.50 | 7.3M |
| 2025-09-02 | 183.40 | 183.50 | 177.50 | 177.50 | 10.0M |
| 2025-09-01 | 184.50 | 184.70 | 183.40 | 183.60 | 11.5M |
| 2025-08-29 | 185.90 | 186.60 | 184.20 | 184.20 | 13.9M |
| 2025-08-28 | 187.50 | 187.70 | 185.30 | 186.40 | 2.8M |
| 2025-08-27 | 189.00 | 191.60 | 189.00 | 190.10 | 4.4M |
| 2025-08-26 | 197.70 | 197.70 | 189.40 | 190.10 | 6.4M |
| 2025-08-22 | 190.60 | 192.50 | 188.90 | 192.00 | 3.0M |
| 2025-08-21 | 192.00 | 192.00 | 189.60 | 190.20 | 4.7M |
| 2025-08-20 | 190.00 | 191.90 | 188.60 | 191.50 | 4.7M |
| 2025-08-19 | 188.20 | 189.60 | 187.90 | 189.10 | 8.0M |
| 2025-08-18 | 190.20 | 191.10 | 187.60 | 188.00 | 3.8M |
| 2025-08-15 | 191.00 | 191.60 | 189.10 | 189.40 | 10.7M |
| 2025-08-14 | 191.60 | 191.60 | 189.10 | 190.30 | 2.8M |
| 2025-08-13 | 190.60 | 190.60 | 187.70 | 189.30 | 5.4M |
| 2025-08-12 | 191.50 | 192.00 | 188.50 | 188.80 | 2.5M |
| 2025-08-11 | 191.70 | 192.70 | 191.00 | 191.00 | 2.3M |
| 2025-08-08 | 192.70 | 193.10 | 191.40 | 191.90 | 4.1M |
| 2025-08-07 | 194.30 | 194.70 | 190.80 | 191.80 | 6.2M |
| 2025-08-06 | 192.60 | 195.00 | 192.20 | 194.80 | 4.3M |
| 2025-08-05 | 190.30 | 191.90 | 189.60 | 191.90 | 3.7M |
| 2025-08-04 | 189.30 | 190.10 | 188.80 | 190.00 | 3.2M |
| 2025-08-01 | 188.60 | 189.90 | 187.00 | 188.70 | 4.1M |
| 2025-07-31 | 190.30 | 192.00 | 189.90 | 191.00 | 4.3M |
| 2025-07-30 | 191.90 | 192.20 | 189.10 | 190.00 | 3.2M |
| 2025-07-29 | 193.40 | 193.60 | 189.20 | 191.10 | 7.7M |
| 2025-07-28 | 195.40 | 195.40 | 192.90 | 194.00 | 4.1M |
| 2025-07-25 | 194.70 | 194.70 | 192.20 | 193.90 | 5.0M |
| 2025-07-24 | 192.10 | 193.30 | 191.30 | 193.20 | 4.1M |
| 2025-07-23 | 196.10 | 196.10 | 192.70 | 192.70 | 3.2M |
| 2025-07-22 | 194.40 | 195.80 | 194.30 | 194.90 | 3.8M |
| 2025-07-21 | 192.80 | 195.00 | 192.50 | 194.70 | 10.5M |
| 2025-07-18 | 193.40 | 193.50 | 191.80 | 192.30 | 7.7M |
| 2025-07-17 | 192.50 | 193.30 | 190.70 | 192.20 | 7.3M |
| 2025-07-16 | 192.80 | 193.60 | 191.40 | 192.00 | 4.1M |
| 2025-07-15 | 195.40 | 196.30 | 193.30 | 193.30 | 5.0M |
| 2025-07-14 | 192.60 | 194.90 | 192.60 | 194.90 | 4.5M |
| 2025-07-11 | 193.50 | 193.90 | 192.20 | 193.10 | 16.8M |
| 2025-07-10 | 196.20 | 196.40 | 193.10 | 193.20 | 7.5M |
| 2025-07-09 | 196.50 | 196.50 | 193.00 | 194.50 | 11.2M |
| 2025-07-08 | 196.90 | 197.70 | 194.30 | 194.60 | 10.0M |
| 2025-07-07 | 197.90 | 198.60 | 197.20 | 197.80 | 4.1M |
| 2025-07-04 | 198.00 | 198.10 | 197.10 | 197.70 | 3.6M |
| 2025-07-03 | 199.20 | 200.80 | 197.10 | 197.90 | 7.7M |
| 2025-07-02 | 205.40 | 205.40 | 196.70 | 198.20 | 10.9M |
| 2025-07-01 | 204.20 | 205.00 | 202.80 | 204.40 | 3.6M |
| 2025-06-30 | 204.60 | 205.80 | 203.00 | 203.00 | 6.2M |
| 2025-06-27 | 203.00 | 204.60 | 202.20 | 204.60 | 5.1M |
| 2025-06-26 | 202.20 | 204.20 | 201.00 | 203.40 | 5.9M |
| 2025-06-25 | 204.60 | 204.60 | 200.80 | 201.80 | 19.9M |
| 2025-06-24 | 206.80 | 206.80 | 202.20 | 204.00 | 18.6M |
| 2025-06-23 | 199.90 | 202.20 | 199.90 | 202.20 | 4.3M |
| 2025-06-20 | 202.80 | 203.80 | 202.20 | 202.20 | 28.1M |
| 2025-06-19 | 201.80 | 203.00 | 200.40 | 201.80 | 8.1M |
| 2025-06-18 | 201.00 | 203.00 | 200.20 | 202.40 | 8.4M |
| 2025-06-17 | 197.40 | 201.20 | 197.40 | 201.00 | 8.5M |
| 2025-06-16 | 199.80 | 200.00 | 198.30 | 199.10 | 5.4M |
| 2025-06-13 | 201.80 | 201.80 | 199.40 | 199.60 | 7.2M |
| 2025-06-12 | 200.20 | 202.20 | 200.00 | 201.80 | 8.5M |
| 2025-06-11 | 202.60 | 202.80 | 201.40 | 201.60 | 7.5M |
| 2025-06-10 | 201.00 | 202.80 | 199.60 | 202.00 | 15.9M |
| 2025-06-09 | 198.20 | 199.40 | 197.90 | 199.40 | 8.7M |
| 2025-06-06 | 198.70 | 199.40 | 197.40 | 197.50 | 6.3M |
| 2025-06-05 | 199.70 | 200.80 | 196.90 | 197.90 | 18.5M |
| 2025-06-04 | 200.20 | 200.40 | 198.70 | 200.00 | 21.6M |
| 2025-06-03 | 201.40 | 202.80 | 199.70 | 199.80 | 4.6M |
| 2025-06-02 | 200.60 | 201.60 | 199.50 | 201.00 | 6.7M |
| 2025-05-30 | 200.20 | 201.80 | 200.00 | 201.20 | 26.6M |
| 2025-05-29 | 198.50 | 200.00 | 195.70 | 199.50 | 25.6M |
| 2025-05-28 | 199.70 | 200.80 | 199.30 | 199.70 | 13.3M |
| 2025-05-27 | 200.20 | 200.20 | 197.80 | 199.20 | 8.0M |
| 2025-05-23 | 197.90 | 197.90 | 194.00 | 197.30 | 13.5M |
| 2025-05-22 | 195.30 | 196.80 | 194.80 | 196.10 | 11.4M |
| 2025-05-21 | 196.50 | 196.60 | 193.40 | 196.50 | 11.3M |
| 2025-05-20 | 196.70 | 197.20 | 194.00 | 196.70 | 7.7M |
| 2025-05-19 | 193.10 | 194.00 | 191.70 | 194.00 | 5.6M |
| 2025-05-16 | 193.60 | 194.70 | 192.10 | 194.40 | 8.7M |
| 2025-05-15 | 188.50 | 193.00 | 187.20 | 193.00 | 15.1M |
| 2025-05-14 | 187.80 | 189.70 | 187.00 | 189.00 | 11.0M |
| 2025-05-13 | 189.40 | 190.30 | 187.20 | 188.00 | 8.7M |
| 2025-05-12 | 193.60 | 194.00 | 187.40 | 190.10 | 10.1M |
| 2025-05-09 | 191.40 | 193.10 | 190.40 | 192.90 | 20.3M |
| 2025-05-08 | 193.60 | 194.90 | 191.10 | 191.50 | 5.4M |
| 2025-05-07 | 195.40 | 196.50 | 192.30 | 193.70 | 7.7M |
| 2025-05-06 | 194.30 | 196.60 | 194.10 | 196.30 | 3.8M |
| 2025-05-02 | 195.30 | 196.00 | 193.00 | 193.90 | 3.8M |
| 2025-05-01 | 192.10 | 194.60 | 191.80 | 194.40 | 2.5M |
| 2025-04-30 | 191.20 | 192.40 | 189.90 | 192.30 | 7.1M |
| 2025-04-29 | 193.40 | 193.90 | 190.80 | 191.30 | 8.0M |
| 2025-04-28 | 192.70 | 193.20 | 191.20 | 191.90 | 3.0M |
| 2025-04-25 | 192.00 | 193.20 | 191.20 | 191.90 | 5.1M |
| 2025-04-24 | 190.50 | 193.40 | 189.90 | 191.20 | 6.8M |
| 2025-04-23 | 191.60 | 192.30 | 188.90 | 190.00 | 8.7M |
| 2025-04-22 | 191.40 | 193.60 | 189.90 | 191.00 | 5.9M |
| 2025-04-17 | 187.80 | 191.40 | 187.30 | 190.80 | 9.5M |
| 2025-04-16 | 189.00 | 189.30 | 187.20 | 188.40 | 6.6M |
| 2025-04-15 | 186.40 | 188.70 | 184.70 | 188.40 | 9.5M |
| 2025-04-14 | 184.00 | 186.60 | 183.10 | 184.80 | 11.4M |
| 2025-04-11 | 179.90 | 183.20 | 177.60 | 182.10 | 6.2M |
| 2025-04-10 | 177.10 | 181.30 | 176.90 | 179.00 | 7.3M |
| 2025-04-09 | 173.30 | 174.10 | 167.10 | 170.90 | 7.2M |
| 2025-04-08 | 171.90 | 177.20 | 168.60 | 175.60 | 6.8M |
| 2025-04-07 | 176.50 | 178.90 | 170.00 | 170.50 | 8.7M |
| 2025-04-04 | 187.60 | 189.50 | 179.50 | 179.50 | 7.6M |
| 2025-04-03 | 180.00 | 188.10 | 179.80 | 187.20 | 8.1M |
| 2025-04-02 | 180.60 | 182.20 | 179.70 | 181.50 | 5.6M |
| 2025-04-01 | 183.00 | 184.90 | 181.00 | 182.30 | 13.0M |
| 2025-03-31 | 183.50 | 185.70 | 181.40 | 183.40 | 7.5M |
| 2025-03-28 | 179.90 | 183.50 | 179.80 | 183.10 | 2.9M |
| 2025-03-27 | 180.50 | 181.50 | 179.40 | 179.60 | 3.7M |
| 2025-03-26 | 181.00 | 181.80 | 179.10 | 181.10 | 3.6M |
| 2025-03-25 | 179.10 | 182.10 | 178.70 | 180.60 | 5.6M |
| 2025-03-24 | 181.20 | 181.90 | 178.50 | 179.70 | 4.0M |
| 2025-03-21 | 179.20 | 181.20 | 178.90 | 181.10 | 9.0M |
| 2025-03-20 | 179.80 | 182.00 | 179.20 | 179.60 | 8.9M |
| 2025-03-19 | 180.00 | 180.20 | 178.60 | 179.10 | 3.7M |
| 2025-03-18 | 180.70 | 181.20 | 178.70 | 179.40 | 6.3M |
| 2025-03-17 | 179.20 | 181.10 | 178.50 | 180.40 | 3.6M |
| 2025-03-14 | 177.40 | 180.30 | 175.90 | 179.10 | 5.3M |
| 2025-03-13 | 177.00 | 178.30 | 175.90 | 177.40 | 8.1M |
| 2025-03-12 | 178.10 | 180.20 | 177.20 | 177.50 | 11.5M |
| 2025-03-11 | 180.20 | 185.60 | 178.20 | 178.20 | 26.0M |
| 2025-03-10 | 178.00 | 181.70 | 177.20 | 180.30 | 5.0M |
| 2025-03-07 | 174.10 | 178.10 | 173.20 | 177.20 | 6.6M |
| 2025-03-06 | 178.50 | 178.60 | 172.20 | 173.50 | 8.5M |
| 2025-03-05 | 184.20 | 186.40 | 180.60 | 181.70 | 3.8M |
| 2025-03-04 | 183.70 | 186.50 | 183.70 | 185.60 | 3.1M |
| 2025-03-03 | 185.60 | 186.20 | 184.10 | 185.00 | 3.7M |
| 2025-02-28 | 185.80 | 187.40 | 184.90 | 186.40 | 8.5M |
| 2025-02-27 | 187.90 | 188.70 | 186.60 | 187.90 | 4.1M |
| 2025-02-26 | 189.10 | 191.70 | 186.80 | 188.90 | 3.6M |
| 2025-02-25 | 189.50 | 192.00 | 189.50 | 190.60 | 3.5M |
| 2025-02-24 | 190.40 | 192.80 | 188.80 | 190.40 | 4.2M |
| 2025-02-21 | 191.10 | 192.80 | 190.70 | 191.00 | 4.5M |
| 2025-02-20 | 190.70 | 191.40 | 189.80 | 191.10 | 3.2M |
| 2025-02-19 | 191.20 | 191.70 | 189.20 | 190.40 | 6.5M |
| 2025-02-18 | 190.90 | 191.90 | 190.00 | 191.40 | 2.9M |
| 2025-02-17 | 191.00 | 191.90 | 189.80 | 190.90 | 2.7M |
| 2025-02-14 | 193.60 | 193.60 | 191.50 | 192.20 | 3.8M |
| 2025-02-13 | 191.20 | 192.30 | 189.10 | 192.30 | 16.5M |
| 2025-02-12 | 187.80 | 190.90 | 185.90 | 189.00 | 6.2M |
| 2025-02-11 | 188.50 | 188.90 | 187.50 | 188.10 | 3.1M |
| 2025-02-10 | 186.70 | 188.90 | 186.70 | 188.40 | 2.7M |
| 2025-02-07 | 188.80 | 190.90 | 185.70 | 186.30 | 5.2M |
| 2025-02-06 | 188.60 | 191.90 | 187.60 | 189.50 | 5.6M |
| 2025-02-05 | 183.20 | 188.10 | 183.10 | 187.70 | 5.0M |
| 2025-02-04 | 183.90 | 185.70 | 182.50 | 183.20 | 13.5M |
| 2025-02-03 | 184.80 | 185.10 | 183.00 | 184.80 | 3.5M |
| 2025-01-31 | 184.00 | 186.50 | 183.40 | 186.40 | 8.3M |
| 2025-01-30 | 183.60 | 185.70 | 182.60 | 184.40 | 4.7M |
| 2025-01-29 | 186.30 | 186.30 | 183.10 | 183.10 | 4.2M |
| 2025-01-28 | 183.30 | 186.50 | 182.90 | 185.70 | 3.8M |
| 2025-01-27 | 180.90 | 184.60 | 179.80 | 183.50 | 7.3M |
| 2025-01-24 | 182.40 | 184.30 | 179.80 | 180.90 | 3.9M |
| 2025-01-23 | 181.20 | 183.00 | 180.20 | 182.30 | 4.8M |
| 2025-01-22 | 182.00 | 182.60 | 180.40 | 180.80 | 6.4M |
| 2025-01-21 | 181.10 | 182.00 | 180.00 | 181.90 | 3.3M |
| 2025-01-20 | 183.40 | 183.60 | 181.00 | 181.00 | 4.6M |
| 2025-01-17 | 181.60 | 183.90 | 181.50 | 183.50 | 5.4M |
| 2025-01-16 | 179.60 | 181.20 | 177.50 | 180.90 | 9.2M |
| 2025-01-15 | 175.30 | 180.50 | 175.30 | 179.60 | 6.0M |
| 2025-01-14 | 174.60 | 174.90 | 171.40 | 173.00 | 6.3M |
| 2025-01-13 | 172.70 | 174.70 | 172.30 | 173.50 | 4.2M |
| 2025-01-10 | 173.60 | 175.00 | 170.80 | 172.80 | 4.2M |
| 2025-01-09 | 171.80 | 175.40 | 170.90 | 174.60 | 5.5M |
| 2025-01-08 | 177.60 | 178.10 | 172.10 | 172.50 | 7.4M |
| 2025-01-07 | 177.50 | 180.10 | 177.40 | 177.60 | 5.1M |
| 2025-01-06 | 179.60 | 179.80 | 177.50 | 178.00 | 4.3M |
| 2025-01-03 | 180.10 | 180.20 | 178.20 | 178.90 | 2.5M |
| 2025-01-02 | 180.90 | 181.60 | 179.30 | 179.80 | 2.4M |