162.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 167.17 | 168.34 | 166.02 | 168.15 | 253.9K |
| 09:35 | 167.99 | 169.96 | 167.31 | 168.91 | 182.6K |
| 09:40 | 168.23 | 168.90 | 167.22 | 167.43 | 94.6K |
| 09:45 | 167.29 | 168.23 | 166.33 | 166.40 | 116.5K |
| 09:50 | 166.36 | 166.36 | 165.55 | 166.03 | 89.2K |
| 09:55 | 166.03 | 167.85 | 165.00 | 167.49 | 134.6K |
| 10:00 | 167.00 | 167.49 | 166.00 | 166.75 | 78.8K |
| 10:05 | 166.53 | 167.45 | 166.00 | 167.00 | 109.3K |
| 10:10 | 167.17 | 167.17 | 165.51 | 166.48 | 54.4K |
| 10:15 | 166.18 | 166.92 | 165.50 | 165.53 | 40.0K |
| 10:20 | 165.50 | 166.45 | 165.11 | 166.24 | 67.7K |
| 10:25 | 166.24 | 166.60 | 165.55 | 165.70 | 42.3K |
| 10:30 | 165.20 | 166.31 | 165.20 | 165.85 | 36.4K |
| 10:35 | 165.82 | 165.86 | 165.00 | 165.18 | 44.7K |
| 10:40 | 165.10 | 165.85 | 165.00 | 165.85 | 40.1K |
| 10:45 | 165.70 | 165.93 | 165.25 | 165.73 | 22.8K |
| 10:50 | 165.91 | 166.49 | 165.75 | 166.18 | 25.7K |
| 10:55 | 166.50 | 167.72 | 166.50 | 167.20 | 41.3K |
| 11:00 | 167.20 | 167.35 | 166.67 | 167.30 | 19.7K |
| 11:05 | 167.30 | 167.37 | 166.18 | 166.84 | 31.6K |
| 11:10 | 166.71 | 166.71 | 166.01 | 166.53 | 11.4K |
| 11:15 | 166.49 | 166.65 | 165.80 | 165.80 | 10.1K |
| 11:20 | 165.73 | 166.29 | 165.55 | 166.00 | 40.9K |
| 11:25 | 165.96 | 166.01 | 165.51 | 165.51 | 23.0K |
| 13:00 | 165.51 | 166.02 | 165.45 | 165.93 | 28.7K |
| 13:05 | 165.73 | 166.00 | 165.66 | 165.67 | 8.6K |
| 13:10 | 165.67 | 165.79 | 165.08 | 165.79 | 29.0K |
| 13:15 | 165.57 | 165.68 | 165.28 | 165.43 | 24.0K |
| 13:20 | 165.42 | 165.67 | 165.31 | 165.33 | 20.0K |
| 13:25 | 165.30 | 165.34 | 164.99 | 165.08 | 54.9K |
| 13:30 | 165.07 | 165.52 | 164.99 | 164.99 | 32.1K |
| 13:35 | 165.00 | 165.61 | 164.73 | 165.00 | 38.3K |
| 13:40 | 165.00 | 165.10 | 164.52 | 164.52 | 31.8K |
| 13:45 | 164.53 | 164.79 | 164.00 | 164.55 | 70.7K |
| 13:50 | 164.58 | 164.72 | 164.23 | 164.23 | 61.1K |
| 13:55 | 164.36 | 164.60 | 164.00 | 164.00 | 41.6K |
| 14:00 | 164.00 | 164.70 | 163.90 | 164.62 | 78.4K |
| 14:05 | 164.53 | 164.53 | 164.01 | 164.25 | 32.4K |
| 14:10 | 164.21 | 164.23 | 163.86 | 163.86 | 30.0K |
| 14:15 | 163.84 | 164.18 | 163.73 | 164.00 | 54.6K |
| 14:20 | 164.00 | 164.30 | 163.73 | 163.79 | 29.1K |
| 14:25 | 163.79 | 163.79 | 163.02 | 163.03 | 64.0K |
| 14:30 | 163.02 | 163.66 | 162.70 | 162.87 | 87.2K |
| 14:35 | 162.87 | 162.97 | 162.41 | 162.56 | 68.0K |
| 14:40 | 162.64 | 163.65 | 162.64 | 163.47 | 96.8K |
| 14:45 | 163.49 | 163.66 | 163.09 | 163.10 | 79.3K |
| 14:50 | 163.09 | 163.17 | 162.40 | 162.40 | 107.2K |
| 14:55 | 162.39 | 163.41 | 162.30 | 163.41 | 65.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 167.00 | 169.97 | 162.00 | 162.00 | 2.9M |
| 2025-09-25 | 169.41 | 172.65 | 163.30 | 168.20 | 4.3M |
| 2025-09-24 | 168.05 | 170.85 | 163.98 | 167.87 | 4.6M |
| 2025-09-23 | 174.82 | 177.50 | 165.80 | 170.70 | 5.1M |
| 2025-09-22 | 174.55 | 180.32 | 171.36 | 175.70 | 5.4M |
| 2025-09-19 | 176.00 | 178.10 | 170.00 | 171.00 | 6.4M |
| 2025-09-18 | 193.00 | 196.40 | 175.68 | 188.01 | 10.2M |
| 2025-09-17 | 183.50 | 200.15 | 177.07 | 195.50 | 8.5M |
| 2025-09-16 | 153.01 | 180.11 | 151.11 | 180.11 | 9.0M |
| 2025-09-15 | 142.00 | 155.00 | 139.52 | 150.09 | 6.3M |
| 2025-09-12 | 143.50 | 149.67 | 140.00 | 142.35 | 6.0M |
| 2025-09-11 | 136.12 | 144.93 | 135.00 | 144.07 | 5.3M |
| 2025-09-10 | 142.00 | 149.88 | 137.00 | 138.10 | 6.0M |
| 2025-09-09 | 143.94 | 150.00 | 140.00 | 143.20 | 6.0M |
| 2025-09-08 | 133.02 | 152.00 | 133.02 | 144.50 | 8.4M |
| 2025-09-05 | 121.03 | 134.00 | 121.03 | 133.00 | 6.3M |
| 2025-09-04 | 129.32 | 132.00 | 118.81 | 122.24 | 5.0M |
| 2025-09-03 | 136.01 | 139.88 | 125.83 | 127.03 | 8.6M |
| 2025-09-02 | 117.19 | 143.89 | 110.00 | 136.00 | 12.0M |
| 2025-09-01 | 118.20 | 124.30 | 117.10 | 119.91 | 4.5M |
| 2025-08-29 | 117.99 | 124.88 | 116.17 | 118.20 | 4.9M |
| 2025-08-28 | 120.03 | 121.82 | 114.58 | 118.03 | 4.6M |
| 2025-08-27 | 121.44 | 129.00 | 118.41 | 120.61 | 4.8M |
| 2025-08-26 | 123.71 | 126.00 | 120.03 | 121.44 | 4.0M |
| 2025-08-25 | 116.73 | 130.58 | 116.01 | 125.58 | 6.1M |
| 2025-08-22 | 110.59 | 115.66 | 110.59 | 113.75 | 3.9M |
| 2025-08-21 | 112.00 | 118.82 | 111.20 | 112.62 | 6.1M |
| 2025-08-20 | 111.15 | 115.00 | 110.00 | 111.95 | 5.4M |
| 2025-08-19 | 107.59 | 120.41 | 102.38 | 117.00 | 7.9M |
| 2025-08-18 | 100.38 | 105.52 | 97.50 | 104.97 | 7.6M |
| 2025-08-15 | 89.20 | 98.00 | 89.20 | 97.95 | 7.7M |
| 2025-08-14 | 91.81 | 92.66 | 88.98 | 89.16 | 3.8M |
| 2025-08-13 | 91.49 | 93.58 | 89.68 | 92.10 | 5.0M |
| 2025-08-12 | 96.90 | 98.88 | 90.58 | 93.00 | 7.0M |
| 2025-08-11 | 90.31 | 94.28 | 89.64 | 89.87 | 5.4M |
| 2025-08-08 | 89.58 | 92.58 | 87.37 | 90.30 | 5.1M |
| 2025-08-07 | 90.01 | 91.17 | 88.14 | 90.19 | 4.8M |
| 2025-08-06 | 84.34 | 93.00 | 84.26 | 90.57 | 7.8M |
| 2025-08-05 | 85.40 | 86.02 | 83.68 | 84.78 | 4.0M |
| 2025-08-04 | 78.36 | 85.31 | 77.81 | 85.15 | 6.9M |
| 2025-08-01 | 79.73 | 80.47 | 78.32 | 79.15 | 2.9M |
| 2025-07-31 | 78.53 | 82.50 | 78.31 | 79.71 | 6.8M |
| 2025-07-30 | 84.81 | 85.70 | 78.51 | 78.89 | 9.6M |
| 2025-07-29 | 84.09 | 89.86 | 82.00 | 86.57 | 9.0M |
| 2025-07-28 | 81.80 | 83.23 | 79.98 | 80.14 | 3.0M |
| 2025-07-25 | 82.94 | 83.77 | 79.85 | 80.29 | 4.7M |
| 2025-07-24 | 84.08 | 86.08 | 80.88 | 83.05 | 7.0M |
| 2025-07-23 | 75.75 | 82.66 | 74.92 | 81.50 | 7.6M |
| 2025-07-22 | 77.35 | 78.32 | 76.05 | 76.20 | 3.1M |
| 2025-07-21 | 77.72 | 79.80 | 77.44 | 78.10 | 3.5M |
| 2025-07-18 | 77.73 | 78.47 | 76.75 | 77.06 | 2.5M |
| 2025-07-17 | 78.31 | 79.86 | 77.46 | 78.20 | 4.6M |
| 2025-07-16 | 76.54 | 80.98 | 76.02 | 78.89 | 5.5M |
| 2025-07-15 | 75.99 | 77.26 | 75.30 | 76.47 | 3.4M |
| 2025-07-14 | 75.47 | 79.33 | 74.61 | 76.39 | 5.5M |
| 2025-07-11 | 71.90 | 77.13 | 71.02 | 75.88 | 4.4M |
| 2025-07-10 | 73.08 | 73.78 | 71.35 | 71.87 | 3.4M |
| 2025-07-09 | 75.67 | 80.00 | 73.39 | 74.05 | 7.0M |
| 2025-07-08 | 70.83 | 72.77 | 70.30 | 72.22 | 1.5M |
| 2025-07-07 | 71.36 | 71.88 | 70.12 | 70.81 | 1.2M |
| 2025-07-04 | 73.13 | 73.50 | 70.93 | 71.70 | 1.7M |
| 2025-07-03 | 72.97 | 74.10 | 72.47 | 73.38 | 1.3M |
| 2025-07-02 | 74.21 | 74.57 | 72.27 | 73.10 | 1.9M |
| 2025-07-01 | 76.45 | 76.59 | 74.18 | 74.64 | 2.0M |
| 2025-06-30 | 75.28 | 77.36 | 74.88 | 76.45 | 2.3M |
| 2025-06-27 | 76.50 | 77.40 | 74.95 | 75.43 | 2.2M |
| 2025-06-26 | 77.30 | 78.38 | 76.50 | 76.63 | 3.2M |
| 2025-06-25 | 74.58 | 78.20 | 74.40 | 77.68 | 4.4M |
| 2025-06-24 | 69.31 | 74.97 | 69.19 | 74.71 | 5.1M |
| 2025-06-23 | 67.95 | 69.51 | 67.60 | 68.88 | 1.9M |
| 2025-06-20 | 71.08 | 71.80 | 68.52 | 68.64 | 2.7M |
| 2025-06-19 | 70.66 | 73.37 | 70.50 | 71.08 | 4.0M |
| 2025-06-18 | 70.12 | 71.50 | 68.65 | 70.66 | 2.3M |
| 2025-06-17 | 70.10 | 71.08 | 69.65 | 70.32 | 1.5M |
| 2025-06-16 | 69.77 | 71.16 | 69.77 | 70.10 | 1.4M |
| 2025-06-13 | 71.70 | 71.91 | 69.71 | 70.08 | 1.4M |
| 2025-06-12 | 71.96 | 72.71 | 71.10 | 71.81 | 1.5M |
| 2025-06-11 | 72.70 | 73.55 | 71.80 | 72.00 | 1.6M |
| 2025-06-10 | 74.79 | 74.79 | 70.65 | 72.11 | 2.5M |
| 2025-06-09 | 73.58 | 75.37 | 73.40 | 74.06 | 2.2M |
| 2025-06-06 | 75.50 | 76.25 | 73.01 | 73.74 | 4.4M |
| 2025-06-05 | 76.00 | 79.37 | 74.67 | 78.32 | 3.5M |
| 2025-06-04 | 74.41 | 76.88 | 73.52 | 76.01 | 2.7M |
| 2025-06-03 | 73.49 | 75.26 | 73.30 | 73.75 | 1.7M |
| 2025-05-30 | 77.17 | 77.80 | 73.61 | 73.90 | 2.8M |
| 2025-05-29 | 77.81 | 78.88 | 77.27 | 77.92 | 1.6M |
| 2025-05-28 | 79.05 | 80.21 | 77.81 | 78.19 | 1.3M |
| 2025-05-27 | 80.64 | 80.64 | 77.50 | 78.99 | 2.6M |
| 2025-05-26 | 81.40 | 81.70 | 79.33 | 80.63 | 1.6M |
| 2025-05-23 | 83.41 | 85.45 | 81.53 | 81.71 | 1.5M |
| 2025-05-22 | 84.30 | 85.62 | 83.08 | 83.16 | 1.2M |
| 2025-05-21 | 87.99 | 87.99 | 82.82 | 84.47 | 2.5M |
| 2025-05-20 | 87.00 | 89.55 | 85.72 | 87.44 | 1.7M |
| 2025-05-19 | 88.01 | 88.01 | 84.49 | 86.94 | 2.0M |
| 2025-05-16 | 88.26 | 90.37 | 87.64 | 88.65 | 2.3M |
| 2025-05-15 | 90.18 | 90.91 | 88.01 | 88.60 | 1.3M |
| 2025-05-14 | 93.16 | 93.18 | 88.88 | 90.99 | 2.3M |
| 2025-05-13 | 95.24 | 95.99 | 92.85 | 93.15 | 1.6M |
| 2025-05-12 | 91.47 | 95.27 | 91.26 | 95.20 | 2.8M |
| 2025-05-09 | 93.10 | 93.89 | 89.60 | 90.22 | 1.8M |
| 2025-05-08 | 94.57 | 95.40 | 92.72 | 93.90 | 1.6M |
| 2025-05-07 | 97.90 | 98.43 | 92.59 | 94.88 | 2.4M |
| 2025-05-06 | 97.00 | 97.58 | 95.00 | 96.94 | 2.7M |
| 2025-04-30 | 94.72 | 97.55 | 94.36 | 96.47 | 2.9M |
| 2025-04-29 | 91.25 | 95.98 | 89.13 | 95.01 | 2.9M |
| 2025-04-28 | 91.00 | 92.50 | 89.01 | 89.72 | 1.4M |
| 2025-04-25 | 92.23 | 93.17 | 90.00 | 90.90 | 2.0M |
| 2025-04-24 | 91.07 | 94.99 | 90.09 | 93.17 | 2.9M |
| 2025-04-23 | 87.00 | 92.51 | 85.00 | 91.93 | 3.4M |
| 2025-04-22 | 84.00 | 86.30 | 83.81 | 84.22 | 1.8M |
| 2025-04-21 | 80.00 | 85.95 | 78.29 | 84.90 | 2.3M |
| 2025-04-18 | 84.00 | 84.65 | 81.22 | 81.57 | 1.1M |
| 2025-04-17 | 83.26 | 85.90 | 83.00 | 83.47 | 1.5M |
| 2025-04-16 | 84.58 | 85.44 | 82.00 | 83.75 | 1.9M |
| 2025-04-15 | 84.00 | 86.96 | 83.64 | 84.94 | 2.1M |
| 2025-04-14 | 83.32 | 86.24 | 83.32 | 84.00 | 2.7M |
| 2025-04-11 | 76.97 | 85.19 | 76.97 | 83.30 | 3.8M |
| 2025-04-10 | 75.84 | 80.87 | 75.84 | 77.60 | 3.7M |
| 2025-04-09 | 66.60 | 73.20 | 62.00 | 72.45 | 3.6M |
| 2025-04-08 | 70.20 | 70.78 | 66.21 | 68.00 | 3.5M |
| 2025-04-07 | 77.96 | 79.93 | 69.29 | 69.29 | 2.9M |
| 2025-04-03 | 90.51 | 91.99 | 86.00 | 86.61 | 1.8M |
| 2025-04-02 | 87.39 | 92.15 | 87.01 | 91.25 | 2.2M |
| 2025-04-01 | 87.97 | 89.25 | 86.50 | 87.48 | 1.3M |
| 2025-03-31 | 89.60 | 91.00 | 84.76 | 88.37 | 3.0M |
| 2025-03-28 | 91.01 | 92.74 | 90.16 | 91.30 | 1.8M |
| 2025-03-27 | 93.39 | 95.66 | 91.14 | 91.21 | 2.4M |
| 2025-03-26 | 93.79 | 98.05 | 93.60 | 94.16 | 2.1M |
| 2025-03-25 | 93.67 | 98.79 | 93.60 | 95.18 | 3.3M |
| 2025-03-24 | 93.84 | 95.20 | 89.60 | 93.69 | 2.6M |
| 2025-03-21 | 97.65 | 98.20 | 93.56 | 94.81 | 2.7M |
| 2025-03-20 | 103.48 | 103.48 | 97.50 | 99.28 | 3.2M |
| 2025-03-19 | 105.00 | 106.68 | 102.36 | 103.53 | 2.2M |
| 2025-03-18 | 107.19 | 110.50 | 104.10 | 104.52 | 2.9M |
| 2025-03-17 | 106.01 | 109.40 | 102.96 | 107.09 | 2.8M |
| 2025-03-14 | 103.26 | 109.85 | 100.00 | 107.75 | 3.7M |
| 2025-03-13 | 110.56 | 111.70 | 100.00 | 105.91 | 4.9M |
| 2025-03-12 | 107.49 | 114.66 | 105.68 | 111.79 | 4.5M |
| 2025-03-11 | 107.22 | 114.00 | 103.74 | 108.00 | 4.8M |
| 2025-03-10 | 112.00 | 116.97 | 106.52 | 109.18 | 5.6M |
| 2025-03-07 | 99.01 | 110.00 | 99.01 | 108.25 | 6.1M |
| 2025-03-06 | 102.31 | 104.50 | 99.50 | 100.26 | 3.9M |
| 2025-03-05 | 99.00 | 102.32 | 98.36 | 101.30 | 4.4M |
| 2025-03-04 | 93.00 | 104.65 | 93.00 | 99.56 | 5.9M |
| 2025-03-03 | 92.70 | 94.99 | 87.89 | 92.95 | 4.1M |
| 2025-02-28 | 103.01 | 104.90 | 89.58 | 90.01 | 6.0M |
| 2025-02-27 | 97.95 | 108.90 | 97.20 | 105.10 | 6.3M |
| 2025-02-26 | 98.98 | 107.36 | 97.77 | 99.79 | 6.7M |
| 2025-02-25 | 95.00 | 103.00 | 94.00 | 99.80 | 4.7M |
| 2025-02-24 | 96.00 | 102.38 | 91.88 | 98.10 | 5.3M |
| 2025-02-21 | 96.90 | 99.93 | 95.52 | 97.82 | 5.5M |
| 2025-02-20 | 97.99 | 103.31 | 96.03 | 98.85 | 6.8M |
| 2025-02-19 | 88.02 | 100.88 | 88.02 | 99.99 | 7.4M |
| 2025-02-18 | 91.00 | 92.20 | 87.40 | 88.70 | 5.5M |
| 2025-02-17 | 80.20 | 93.35 | 80.00 | 91.93 | 8.6M |
| 2025-02-14 | 83.00 | 83.89 | 79.79 | 81.01 | 4.9M |
| 2025-02-13 | 87.33 | 90.65 | 82.50 | 83.10 | 6.0M |
| 2025-02-12 | 84.00 | 87.56 | 82.60 | 86.29 | 4.4M |
| 2025-02-11 | 86.80 | 94.70 | 84.64 | 85.48 | 7.7M |
| 2025-02-10 | 85.00 | 89.07 | 82.90 | 88.24 | 6.3M |
| 2025-02-07 | 87.00 | 88.88 | 85.00 | 87.10 | 8.3M |
| 2025-02-06 | 81.48 | 93.80 | 80.99 | 89.81 | 9.3M |
| 2025-02-05 | 76.48 | 88.88 | 75.95 | 82.30 | 8.1M |
| 2025-01-27 | 78.69 | 78.69 | 74.50 | 75.21 | 5.3M |
| 2025-01-24 | 76.61 | 80.96 | 75.40 | 79.48 | 7.8M |
| 2025-01-23 | 75.68 | 84.50 | 72.50 | 78.31 | 9.7M |
| 2025-01-22 | 75.50 | 77.05 | 73.50 | 74.88 | 5.8M |
| 2025-01-21 | 72.90 | 78.39 | 72.90 | 77.10 | 8.7M |
| 2025-01-20 | 72.03 | 73.76 | 71.61 | 72.96 | 5.0M |
| 2025-01-17 | 74.72 | 76.78 | 70.55 | 71.61 | 7.3M |
| 2025-01-16 | 73.52 | 78.58 | 72.98 | 75.45 | 8.1M |
| 2025-01-15 | 77.93 | 78.70 | 74.36 | 75.45 | 9.5M |
| 2025-01-14 | 74.99 | 81.88 | 71.00 | 80.31 | 14.0M |
| 2025-01-13 | 63.03 | 79.72 | 63.00 | 77.97 | 14.0M |
| 2025-01-10 | 58.30 | 69.71 | 58.09 | 66.43 | 11.1M |
| 2025-01-09 | 54.51 | 58.80 | 53.43 | 58.09 | 5.6M |
| 2025-01-08 | 53.26 | 56.28 | 52.06 | 55.62 | 3.0M |
| 2025-01-07 | 52.48 | 53.99 | 52.00 | 53.75 | 1.6M |
| 2025-01-06 | 51.68 | 53.25 | 49.68 | 51.96 | 1.8M |
| 2025-01-03 | 55.07 | 55.50 | 51.62 | 51.83 | 2.4M |
| 2025-01-02 | 54.00 | 57.39 | 52.80 | 55.38 | 3.5M |