161.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 173.00 | 173.00 | 169.99 | 170.85 | 1,169.0K |
| 09:35 | 170.79 | 171.40 | 168.70 | 169.25 | 835.2K |
| 09:40 | 169.10 | 169.10 | 166.96 | 167.98 | 799.9K |
| 09:45 | 167.96 | 169.00 | 164.89 | 165.51 | 932.8K |
| 09:50 | 166.12 | 166.97 | 165.00 | 166.51 | 832.9K |
| 09:55 | 166.78 | 167.90 | 166.50 | 167.39 | 494.8K |
| 10:00 | 167.27 | 168.86 | 167.25 | 168.86 | 343.3K |
| 10:05 | 168.86 | 169.24 | 168.45 | 168.46 | 226.9K |
| 10:10 | 168.44 | 170.75 | 168.26 | 170.45 | 379.5K |
| 10:15 | 170.40 | 170.62 | 169.57 | 170.23 | 301.5K |
| 10:20 | 170.26 | 170.79 | 169.61 | 170.70 | 441.5K |
| 10:25 | 170.76 | 171.74 | 170.37 | 170.93 | 355.8K |
| 10:30 | 170.91 | 170.91 | 169.80 | 170.17 | 215.8K |
| 10:35 | 170.22 | 170.70 | 169.57 | 170.45 | 229.8K |
| 10:40 | 170.48 | 170.49 | 169.50 | 169.82 | 217.1K |
| 10:45 | 169.80 | 170.93 | 169.80 | 170.75 | 146.5K |
| 10:50 | 170.83 | 171.23 | 170.16 | 170.16 | 190.6K |
| 10:55 | 170.16 | 171.20 | 170.16 | 170.51 | 162.9K |
| 11:00 | 170.62 | 170.78 | 170.09 | 170.43 | 94.2K |
| 11:05 | 170.60 | 170.70 | 169.65 | 169.80 | 184.1K |
| 11:10 | 169.87 | 170.00 | 169.10 | 169.75 | 157.0K |
| 11:15 | 169.75 | 170.12 | 169.52 | 169.57 | 202.9K |
| 11:20 | 169.57 | 170.42 | 169.32 | 170.20 | 237.3K |
| 11:25 | 170.20 | 170.35 | 169.58 | 169.98 | 223.9K |
| 11:30 | 169.88 | 169.88 | 169.88 | 169.88 | 0.5K |
| 13:00 | 169.99 | 170.11 | 168.12 | 168.23 | 415.2K |
| 13:05 | 168.15 | 169.21 | 168.15 | 168.55 | 425.4K |
| 13:10 | 168.58 | 168.62 | 167.51 | 167.57 | 295.6K |
| 13:15 | 167.57 | 168.16 | 167.46 | 167.77 | 211.9K |
| 13:20 | 167.73 | 168.31 | 167.63 | 167.90 | 187.3K |
| 13:25 | 167.90 | 168.31 | 167.25 | 167.25 | 276.8K |
| 13:30 | 167.23 | 167.89 | 166.52 | 166.91 | 389.7K |
| 13:35 | 167.16 | 167.67 | 166.91 | 167.32 | 181.9K |
| 13:40 | 167.32 | 167.66 | 167.10 | 167.52 | 215.1K |
| 13:45 | 167.60 | 167.60 | 166.69 | 166.70 | 192.7K |
| 13:50 | 166.74 | 166.91 | 166.56 | 166.81 | 198.6K |
| 13:55 | 166.81 | 167.41 | 166.61 | 167.40 | 170.9K |
| 14:00 | 167.26 | 167.77 | 167.26 | 167.52 | 132.0K |
| 14:05 | 167.50 | 167.98 | 167.42 | 167.51 | 148.9K |
| 14:10 | 167.60 | 167.80 | 167.31 | 167.67 | 177.1K |
| 14:15 | 167.67 | 167.69 | 166.83 | 167.40 | 371.0K |
| 14:20 | 167.37 | 167.48 | 167.12 | 167.23 | 141.5K |
| 14:25 | 167.29 | 168.28 | 167.29 | 167.66 | 368.7K |
| 14:30 | 167.59 | 168.38 | 167.59 | 167.76 | 288.7K |
| 14:35 | 167.77 | 167.77 | 167.13 | 167.13 | 209.6K |
| 14:40 | 167.14 | 167.23 | 166.81 | 167.00 | 351.5K |
| 14:45 | 167.03 | 167.18 | 166.93 | 167.07 | 341.2K |
| 14:50 | 167.00 | 167.05 | 166.30 | 166.50 | 539.5K |
| 14:55 | 166.50 | 167.93 | 166.50 | 167.93 | 309.1K |
| 15:40 | 167.80 | 167.80 | 167.80 | 167.80 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 166.85 | 167.78 | 160.22 | 161.40 | 21.4M |
| 2025-09-25 | 173.00 | 173.88 | 164.63 | 167.80 | 16.1M |
| 2025-09-24 | 167.00 | 174.40 | 164.03 | 172.00 | 17.1M |
| 2025-09-23 | 175.00 | 179.59 | 162.89 | 168.98 | 26.1M |
| 2025-09-22 | 163.08 | 178.59 | 163.08 | 175.03 | 22.3M |
| 2025-09-19 | 164.00 | 169.00 | 162.00 | 163.43 | 18.7M |
| 2025-09-18 | 164.00 | 170.00 | 158.00 | 163.01 | 26.5M |
| 2025-09-17 | 156.21 | 167.77 | 154.81 | 167.60 | 27.0M |
| 2025-09-16 | 139.59 | 161.10 | 138.41 | 156.99 | 36.1M |
| 2025-09-15 | 137.40 | 141.79 | 134.00 | 138.81 | 22.7M |
| 2025-09-12 | 136.37 | 139.55 | 132.99 | 138.30 | 25.9M |
| 2025-09-11 | 130.00 | 138.18 | 125.00 | 137.05 | 32.1M |
| 2025-09-10 | 118.98 | 132.00 | 116.00 | 128.00 | 34.5M |
| 2025-09-09 | 111.00 | 116.00 | 109.31 | 115.01 | 22.4M |
| 2025-09-08 | 105.00 | 114.40 | 104.18 | 112.64 | 29.6M |
| 2025-09-05 | 95.99 | 104.80 | 94.60 | 104.00 | 19.8M |
| 2025-09-04 | 107.50 | 108.50 | 93.50 | 96.00 | 24.1M |
| 2025-09-03 | 104.33 | 110.82 | 103.00 | 105.46 | 20.8M |
| 2025-09-02 | 104.70 | 109.97 | 103.91 | 105.25 | 25.0M |
| 2025-09-01 | 101.44 | 106.83 | 101.11 | 105.21 | 22.8M |
| 2025-08-29 | 104.35 | 104.56 | 98.00 | 100.16 | 16.0M |
| 2025-08-28 | 97.70 | 101.74 | 96.34 | 101.72 | 18.6M |
| 2025-08-27 | 101.00 | 104.87 | 99.11 | 99.70 | 21.9M |
| 2025-08-26 | 105.58 | 108.88 | 100.88 | 100.98 | 27.9M |
| 2025-08-25 | 108.99 | 112.00 | 104.01 | 107.40 | 32.8M |
| 2025-08-22 | 94.01 | 99.50 | 94.01 | 98.13 | 16.0M |
| 2025-08-21 | 97.00 | 98.50 | 94.10 | 94.89 | 13.9M |
| 2025-08-20 | 95.30 | 97.88 | 93.66 | 97.24 | 16.9M |
| 2025-08-19 | 95.01 | 101.00 | 95.00 | 97.82 | 25.3M |
| 2025-08-18 | 93.55 | 97.35 | 92.60 | 94.80 | 21.9M |
| 2025-08-15 | 87.49 | 89.99 | 85.87 | 89.24 | 19.4M |
| 2025-08-14 | 86.13 | 87.57 | 84.70 | 85.85 | 13.9M |
| 2025-08-13 | 84.98 | 86.76 | 84.31 | 86.56 | 18.4M |
| 2025-08-12 | 82.37 | 86.60 | 80.50 | 85.66 | 31.5M |
| 2025-08-11 | 76.70 | 78.44 | 76.67 | 76.97 | 6.0M |
| 2025-08-08 | 78.66 | 78.68 | 76.80 | 76.89 | 6.3M |
| 2025-08-07 | 78.83 | 80.22 | 77.97 | 78.02 | 5.8M |
| 2025-08-06 | 78.51 | 79.49 | 78.20 | 78.57 | 5.3M |
| 2025-08-05 | 78.50 | 79.18 | 78.26 | 78.82 | 4.4M |
| 2025-08-04 | 75.74 | 79.49 | 75.65 | 78.85 | 8.8M |
| 2025-08-01 | 76.67 | 77.66 | 75.42 | 76.10 | 6.5M |
| 2025-07-31 | 78.34 | 79.91 | 77.00 | 77.16 | 8.4M |
| 2025-07-30 | 81.40 | 81.49 | 78.10 | 78.82 | 9.2M |
| 2025-07-29 | 80.00 | 81.92 | 79.81 | 81.20 | 7.7M |
| 2025-07-28 | 80.51 | 81.16 | 79.89 | 79.92 | 6.1M |
| 2025-07-25 | 81.69 | 81.70 | 79.80 | 81.00 | 6.7M |
| 2025-07-24 | 80.68 | 82.93 | 80.25 | 81.69 | 6.5M |
| 2025-07-23 | 80.00 | 81.53 | 79.76 | 80.50 | 5.7M |
| 2025-07-22 | 80.50 | 80.94 | 78.69 | 80.12 | 9.3M |
| 2025-07-21 | 81.68 | 81.92 | 80.88 | 81.23 | 5.8M |
| 2025-07-18 | 82.90 | 83.70 | 81.76 | 81.95 | 7.5M |
| 2025-07-17 | 81.30 | 84.00 | 81.10 | 83.34 | 6.9M |
| 2025-07-16 | 85.35 | 85.50 | 81.50 | 81.83 | 10.4M |
| 2025-07-15 | 81.70 | 85.26 | 81.70 | 84.26 | 10.6M |
| 2025-07-14 | 81.16 | 82.18 | 81.04 | 81.76 | 4.0M |
| 2025-07-11 | 81.67 | 82.41 | 80.59 | 81.77 | 5.2M |
| 2025-07-10 | 83.26 | 83.39 | 81.21 | 82.00 | 4.6M |
| 2025-07-09 | 84.45 | 85.15 | 82.45 | 82.83 | 6.0M |
| 2025-07-08 | 81.19 | 84.50 | 81.10 | 84.45 | 8.3M |
| 2025-07-07 | 82.80 | 82.80 | 80.01 | 81.19 | 7.3M |
| 2025-07-04 | 83.99 | 85.90 | 83.17 | 83.61 | 9.7M |
| 2025-07-03 | 84.38 | 85.30 | 83.24 | 83.51 | 5.7M |
| 2025-07-02 | 85.05 | 85.68 | 83.38 | 83.81 | 6.2M |
| 2025-07-01 | 85.50 | 88.27 | 85.06 | 85.71 | 9.7M |
| 2025-06-30 | 86.69 | 88.52 | 85.69 | 86.06 | 10.5M |
| 2025-06-27 | 86.00 | 87.56 | 83.24 | 86.37 | 11.5M |
| 2025-06-26 | 85.20 | 91.00 | 83.10 | 85.50 | 14.3M |
| 2025-06-25 | 81.98 | 85.50 | 81.50 | 84.77 | 14.4M |
| 2025-06-24 | 78.60 | 81.52 | 78.53 | 80.50 | 7.7M |
| 2025-06-23 | 77.00 | 78.64 | 76.80 | 78.20 | 6.7M |
| 2025-06-20 | 81.51 | 81.70 | 78.50 | 78.64 | 5.7M |
| 2025-06-19 | 82.55 | 84.30 | 81.00 | 81.20 | 6.8M |
| 2025-06-18 | 80.35 | 83.76 | 79.90 | 82.55 | 7.9M |
| 2025-06-17 | 81.80 | 82.17 | 79.86 | 80.35 | 6.4M |
| 2025-06-16 | 81.80 | 83.14 | 80.90 | 81.27 | 8.6M |
| 2025-06-13 | 83.10 | 85.32 | 80.50 | 82.59 | 24.1M |
| 2025-06-12 | 84.72 | 86.00 | 82.93 | 83.82 | 11.4M |
| 2025-06-11 | 84.14 | 86.30 | 84.14 | 84.80 | 8.8M |
| 2025-06-10 | 87.60 | 87.87 | 83.68 | 84.14 | 12.8M |
| 2025-06-09 | 85.42 | 87.58 | 84.48 | 87.17 | 11.5M |
| 2025-06-06 | 85.00 | 87.24 | 84.38 | 85.41 | 12.2M |
| 2025-06-05 | 81.81 | 87.19 | 81.37 | 86.45 | 14.9M |
| 2025-06-04 | 80.20 | 82.96 | 79.65 | 81.81 | 13.8M |
| 2025-06-03 | 77.70 | 80.20 | 77.65 | 78.62 | 7.2M |
| 2025-05-30 | 79.50 | 80.76 | 76.67 | 78.70 | 9.2M |
| 2025-05-29 | 78.76 | 81.18 | 78.30 | 80.04 | 13.2M |
| 2025-05-28 | 74.70 | 81.62 | 73.00 | 79.70 | 23.0M |
| 2025-05-27 | 72.00 | 72.50 | 70.70 | 71.28 | 4.3M |
| 2025-05-26 | 71.09 | 72.85 | 71.01 | 72.33 | 5.1M |
| 2025-05-23 | 73.54 | 73.64 | 71.30 | 71.40 | 6.0M |
| 2025-05-22 | 73.98 | 75.27 | 73.00 | 73.00 | 5.0M |
| 2025-05-21 | 74.91 | 75.46 | 73.54 | 73.99 | 5.3M |
| 2025-05-20 | 74.69 | 75.83 | 73.50 | 75.49 | 6.0M |
| 2025-05-19 | 74.46 | 74.98 | 72.44 | 73.88 | 9.0M |
| 2025-05-16 | 76.08 | 77.25 | 75.61 | 76.10 | 6.3M |
| 2025-05-15 | 80.24 | 80.24 | 76.16 | 76.52 | 9.8M |
| 2025-05-14 | 79.60 | 83.00 | 79.50 | 80.40 | 10.5M |
| 2025-05-13 | 82.00 | 82.30 | 79.20 | 79.47 | 9.0M |
| 2025-05-12 | 76.89 | 79.87 | 76.87 | 79.45 | 9.3M |
| 2025-05-09 | 76.37 | 77.07 | 75.46 | 76.13 | 6.9M |
| 2025-05-08 | 77.14 | 78.01 | 75.73 | 76.16 | 9.8M |
| 2025-05-07 | 78.72 | 79.88 | 76.64 | 77.86 | 10.0M |
| 2025-05-06 | 76.21 | 78.54 | 75.81 | 77.61 | 13.3M |
| 2025-04-30 | 100.53 | 105.90 | 99.50 | 104.60 | 10.1M |
| 2025-04-29 | 97.58 | 101.39 | 94.00 | 100.10 | 9.8M |
| 2025-04-28 | 102.00 | 104.50 | 100.20 | 100.50 | 6.3M |
| 2025-04-25 | 100.02 | 104.49 | 99.59 | 101.72 | 7.0M |
| 2025-04-24 | 102.16 | 102.84 | 98.56 | 99.88 | 6.1M |
| 2025-04-23 | 101.00 | 103.97 | 99.77 | 102.15 | 8.0M |
| 2025-04-22 | 102.01 | 103.00 | 98.57 | 98.57 | 6.9M |
| 2025-04-21 | 98.50 | 104.00 | 97.10 | 102.94 | 7.9M |
| 2025-04-18 | 99.00 | 103.50 | 98.22 | 99.60 | 7.5M |
| 2025-04-17 | 98.37 | 100.60 | 97.21 | 97.56 | 5.3M |
| 2025-04-16 | 103.59 | 104.00 | 95.91 | 98.37 | 8.5M |
| 2025-04-15 | 103.51 | 104.47 | 101.60 | 102.74 | 4.9M |
| 2025-04-14 | 107.00 | 107.50 | 103.00 | 103.50 | 8.4M |
| 2025-04-11 | 95.18 | 105.88 | 94.88 | 103.60 | 13.0M |
| 2025-04-10 | 97.00 | 101.48 | 95.68 | 96.90 | 12.9M |
| 2025-04-09 | 87.00 | 93.63 | 81.00 | 91.55 | 13.4M |
| 2025-04-08 | 93.88 | 97.01 | 86.40 | 90.91 | 16.4M |
| 2025-04-07 | 105.00 | 107.97 | 92.54 | 92.54 | 12.8M |
| 2025-04-03 | 117.39 | 117.85 | 113.12 | 115.68 | 7.7M |
| 2025-04-02 | 112.77 | 117.14 | 112.60 | 116.68 | 8.0M |
| 2025-04-01 | 115.00 | 115.56 | 110.92 | 112.83 | 9.4M |
| 2025-03-31 | 113.34 | 117.04 | 112.12 | 116.65 | 7.6M |
| 2025-03-28 | 114.44 | 117.50 | 113.76 | 114.06 | 6.0M |
| 2025-03-27 | 114.00 | 116.50 | 114.00 | 114.02 | 5.4M |
| 2025-03-26 | 113.30 | 117.38 | 113.22 | 115.16 | 6.5M |
| 2025-03-25 | 120.90 | 120.90 | 112.91 | 113.88 | 11.8M |
| 2025-03-24 | 118.83 | 120.77 | 117.51 | 120.53 | 8.0M |
| 2025-03-21 | 124.19 | 125.27 | 118.00 | 118.66 | 11.4M |
| 2025-03-20 | 127.00 | 128.60 | 121.51 | 124.19 | 12.4M |
| 2025-03-19 | 137.08 | 137.08 | 130.50 | 130.88 | 13.6M |
| 2025-03-18 | 133.00 | 141.88 | 132.02 | 138.70 | 16.9M |
| 2025-03-17 | 129.80 | 136.58 | 127.11 | 132.50 | 16.7M |
| 2025-03-14 | 127.78 | 132.32 | 123.66 | 130.03 | 12.4M |
| 2025-03-13 | 128.65 | 131.21 | 124.73 | 127.97 | 13.1M |
| 2025-03-12 | 129.01 | 138.00 | 128.08 | 128.75 | 19.1M |
| 2025-03-11 | 124.98 | 128.48 | 123.28 | 127.62 | 12.2M |
| 2025-03-10 | 125.12 | 130.00 | 121.32 | 128.00 | 18.4M |
| 2025-03-07 | 120.36 | 125.72 | 119.57 | 123.90 | 20.1M |
| 2025-03-06 | 130.00 | 133.00 | 116.89 | 122.60 | 39.2M |
| 2025-03-05 | 115.18 | 125.00 | 113.66 | 125.00 | 29.1M |
| 2025-03-04 | 107.57 | 112.00 | 106.72 | 109.00 | 9.5M |
| 2025-03-03 | 113.00 | 113.18 | 107.92 | 109.68 | 10.2M |
| 2025-02-28 | 113.26 | 116.07 | 109.71 | 112.10 | 13.3M |
| 2025-02-27 | 118.00 | 118.02 | 110.68 | 114.14 | 13.3M |
| 2025-02-26 | 113.87 | 118.50 | 110.20 | 116.00 | 17.3M |
| 2025-02-25 | 116.62 | 117.98 | 111.50 | 112.72 | 19.3M |
| 2025-02-24 | 121.55 | 123.80 | 117.50 | 119.00 | 20.5M |
| 2025-02-21 | 110.85 | 121.90 | 109.79 | 117.80 | 28.2M |
| 2025-02-20 | 108.21 | 110.19 | 105.15 | 108.96 | 17.2M |
| 2025-02-19 | 97.09 | 110.60 | 96.15 | 109.95 | 30.5M |
| 2025-02-18 | 102.20 | 102.65 | 96.00 | 96.60 | 14.1M |
| 2025-02-17 | 97.00 | 103.66 | 97.00 | 102.25 | 21.5M |
| 2025-02-14 | 93.40 | 96.41 | 92.00 | 94.22 | 10.5M |
| 2025-02-13 | 96.80 | 97.80 | 92.52 | 92.52 | 11.5M |
| 2025-02-12 | 94.35 | 98.99 | 93.40 | 96.40 | 11.3M |
| 2025-02-11 | 94.93 | 96.66 | 91.91 | 94.78 | 12.1M |
| 2025-02-10 | 94.50 | 96.30 | 92.99 | 94.58 | 13.6M |
| 2025-02-07 | 90.56 | 96.70 | 90.56 | 93.94 | 14.8M |
| 2025-02-06 | 87.50 | 91.00 | 86.91 | 89.02 | 11.8M |
| 2025-02-05 | 91.00 | 91.20 | 81.75 | 86.70 | 14.6M |
| 2025-01-27 | 106.86 | 107.25 | 90.48 | 91.28 | 26.2M |
| 2025-01-24 | 99.80 | 108.60 | 98.00 | 106.86 | 18.3M |
| 2025-01-23 | 103.00 | 105.29 | 99.80 | 99.80 | 11.2M |
| 2025-01-22 | 107.00 | 107.06 | 100.80 | 102.20 | 14.4M |
| 2025-01-21 | 101.20 | 108.88 | 100.74 | 107.21 | 14.6M |
| 2025-01-20 | 104.51 | 105.95 | 99.50 | 100.07 | 10.0M |
| 2025-01-17 | 102.01 | 105.80 | 102.00 | 103.58 | 7.3M |
| 2025-01-16 | 104.81 | 104.81 | 101.00 | 102.20 | 6.5M |
| 2025-01-15 | 102.58 | 105.60 | 98.80 | 102.99 | 9.8M |
| 2025-01-14 | 98.00 | 103.93 | 96.45 | 102.71 | 9.2M |
| 2025-01-13 | 98.48 | 100.99 | 96.08 | 97.90 | 6.3M |
| 2025-01-10 | 103.45 | 105.75 | 100.13 | 100.20 | 7.9M |
| 2025-01-09 | 103.50 | 106.78 | 103.15 | 104.27 | 7.3M |
| 2025-01-08 | 103.62 | 106.60 | 99.85 | 104.49 | 9.2M |
| 2025-01-07 | 99.00 | 105.00 | 98.64 | 104.19 | 8.8M |
| 2025-01-06 | 102.48 | 102.66 | 97.61 | 99.00 | 7.8M |
| 2025-01-03 | 104.01 | 105.50 | 99.67 | 101.59 | 9.3M |
| 2025-01-02 | 106.58 | 109.78 | 102.30 | 103.60 | 11.6M |