160.50
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 159.80 | 161.40 | 159.00 | 160.50 | 0.2M |
| 2025-10-03 | 158.20 | 160.10 | 158.20 | 159.80 | 0.1M |
| 2025-10-02 | 158.30 | 160.00 | 157.70 | 159.20 | 0.2M |
| 2025-10-01 | 157.00 | 159.30 | 156.80 | 158.30 | 0.2M |
| 2025-09-30 | 155.00 | 157.20 | 154.20 | 156.80 | 0.2M |
| 2025-09-29 | 153.00 | 156.70 | 152.90 | 155.50 | 0.2M |
| 2025-09-26 | 151.00 | 152.90 | 150.90 | 152.80 | 0.2M |
| 2025-09-25 | 153.60 | 154.00 | 150.10 | 150.50 | 0.2M |
| 2025-09-24 | 156.00 | 156.20 | 153.80 | 153.80 | 0.2M |
| 2025-09-23 | 156.20 | 158.90 | 156.20 | 157.20 | 0.1M |
| 2025-09-22 | 157.50 | 159.00 | 156.20 | 156.20 | 0.2M |
| 2025-09-19 | 165.10 | 165.40 | 157.70 | 157.70 | 1.0M |
| 2025-09-18 | 164.60 | 166.00 | 163.60 | 165.10 | 0.2M |
| 2025-09-17 | 165.00 | 166.20 | 164.30 | 164.60 | 0.4M |
| 2025-09-16 | 169.00 | 169.50 | 165.30 | 165.30 | 0.2M |
| 2025-09-15 | 167.50 | 170.00 | 166.60 | 169.00 | 0.2M |
| 2025-09-12 | 166.50 | 167.80 | 165.10 | 167.50 | 0.1M |
| 2025-09-11 | 164.50 | 167.10 | 164.30 | 166.20 | 0.3M |
| 2025-09-10 | 164.70 | 166.50 | 164.60 | 164.60 | 0.3M |
| 2025-09-09 | 164.00 | 165.10 | 163.40 | 165.10 | 0.3M |
| 2025-09-08 | 162.50 | 164.30 | 162.50 | 164.00 | 0.1M |
| 2025-09-05 | 161.90 | 164.10 | 161.10 | 162.50 | 0.1M |
| 2025-09-04 | 159.10 | 161.60 | 159.10 | 161.00 | 0.1M |
| 2025-09-03 | 158.10 | 159.30 | 157.20 | 159.10 | 0.1M |
| 2025-09-02 | 159.80 | 164.40 | 157.50 | 158.20 | 0.4M |
| 2025-09-01 | 159.30 | 160.10 | 158.60 | 159.80 | 0.1M |
| 2025-08-29 | 161.50 | 162.60 | 158.70 | 159.60 | 0.1M |
| 2025-08-28 | 163.00 | 164.70 | 161.60 | 161.70 | 0.3M |
| 2025-08-27 | 161.10 | 163.80 | 159.60 | 163.00 | 0.2M |
| 2025-08-26 | 163.00 | 164.50 | 161.10 | 161.10 | 0.6M |
| 2025-08-25 | 166.70 | 166.70 | 163.90 | 164.20 | 0.1M |
| 2025-08-22 | 163.70 | 167.00 | 163.50 | 167.00 | 0.1M |
| 2025-08-21 | 165.10 | 165.80 | 163.00 | 164.00 | 0.1M |
| 2025-08-20 | 165.10 | 166.40 | 164.40 | 165.80 | 0.2M |
| 2025-08-19 | 160.60 | 168.00 | 160.20 | 165.60 | 0.4M |
| 2025-08-18 | 159.60 | 161.00 | 157.00 | 158.30 | 0.4M |
| 2025-08-15 | 158.40 | 160.60 | 158.30 | 159.60 | 0.2M |
| 2025-08-14 | 156.40 | 158.80 | 156.40 | 157.90 | 0.1M |
| 2025-08-13 | 158.00 | 158.80 | 156.10 | 157.00 | 0.1M |
| 2025-08-12 | 156.40 | 158.00 | 156.00 | 158.00 | 0.1M |
| 2025-08-11 | 157.40 | 158.30 | 156.20 | 156.20 | 0.1M |
| 2025-08-08 | 156.90 | 157.80 | 156.50 | 157.50 | 0.1M |
| 2025-08-07 | 154.50 | 158.30 | 154.50 | 156.90 | 0.2M |
| 2025-08-06 | 155.90 | 157.50 | 154.00 | 154.50 | 0.2M |
| 2025-08-05 | 152.70 | 156.40 | 152.70 | 155.80 | 0.4M |
| 2025-08-04 | 152.10 | 153.30 | 151.30 | 152.70 | 0.3M |
| 2025-08-01 | 154.60 | 154.70 | 151.60 | 152.10 | 0.1M |
| 2025-07-31 | 155.60 | 157.10 | 154.30 | 154.30 | 0.2M |
| 2025-07-30 | 156.70 | 160.30 | 155.00 | 155.60 | 0.2M |
| 2025-07-29 | 156.20 | 156.20 | 156.20 | 156.20 | 0.1M |
| 2025-07-28 | 152.60 | 155.40 | 152.60 | 154.60 | 0.4M |
| 2025-07-25 | 152.70 | 152.70 | 150.20 | 151.10 | 0.2M |
| 2025-07-24 | 151.30 | 153.80 | 151.30 | 152.50 | 0.2M |
| 2025-07-23 | 150.20 | 151.60 | 149.50 | 150.50 | 0.3M |
| 2025-07-22 | 152.20 | 152.90 | 149.00 | 149.00 | 0.2M |
| 2025-07-21 | 153.00 | 155.10 | 152.00 | 152.10 | 0.1M |
| 2025-07-18 | 159.40 | 160.40 | 153.60 | 153.60 | 0.2M |
| 2025-07-17 | 157.50 | 161.00 | 157.40 | 158.90 | 0.9M |
| 2025-07-16 | 167.00 | 168.00 | 154.10 | 154.10 | 0.9M |
| 2025-07-15 | 167.30 | 170.20 | 166.80 | 168.10 | 0.1M |
| 2025-07-14 | 168.00 | 168.20 | 166.80 | 167.70 | 0.1M |
| 2025-07-11 | 169.40 | 170.00 | 168.50 | 169.00 | 0.1M |
| 2025-07-10 | 167.70 | 169.80 | 167.50 | 169.80 | 0.1M |
| 2025-07-09 | 166.30 | 169.00 | 165.40 | 167.70 | 0.1M |
| 2025-07-08 | 167.70 | 168.60 | 165.00 | 166.60 | 0.1M |
| 2025-07-07 | 167.00 | 168.40 | 166.30 | 168.00 | 0.1M |
| 2025-07-04 | 166.00 | 167.20 | 165.20 | 167.00 | 0.3M |
| 2025-07-03 | 163.80 | 168.30 | 163.70 | 166.30 | 0.2M |
| 2025-07-02 | 164.00 | 164.60 | 162.60 | 163.10 | 0.1M |
| 2025-07-01 | 163.60 | 164.40 | 162.70 | 163.70 | 0.1M |
| 2025-06-30 | 165.90 | 167.00 | 163.70 | 164.00 | 0.2M |
| 2025-06-27 | 161.00 | 165.90 | 161.00 | 165.90 | 0.2M |
| 2025-06-26 | 160.90 | 161.80 | 159.30 | 161.00 | 0.1M |
| 2025-06-25 | 162.80 | 163.90 | 160.10 | 160.90 | 0.2M |
| 2025-06-24 | 164.30 | 166.00 | 161.80 | 161.80 | 0.3M |
| 2025-06-23 | 156.30 | 158.30 | 155.80 | 157.80 | 0.1M |
| 2025-06-19 | 157.80 | 159.00 | 157.40 | 157.40 | 0.4M |
| 2025-06-18 | 159.90 | 160.40 | 158.30 | 159.50 | 0.1M |
| 2025-06-17 | 162.00 | 162.00 | 159.60 | 160.10 | 0.2M |
| 2025-06-16 | 162.90 | 163.30 | 161.10 | 162.40 | 0.2M |
| 2025-06-13 | 160.10 | 163.80 | 159.60 | 162.90 | 0.3M |
| 2025-06-12 | 162.90 | 164.80 | 161.10 | 162.50 | 0.2M |
| 2025-06-11 | 165.40 | 166.70 | 160.80 | 162.90 | 0.3M |
| 2025-06-10 | 164.50 | 165.30 | 163.20 | 165.20 | 0.4M |
| 2025-06-09 | 165.50 | 167.10 | 164.60 | 164.80 | 0.1M |
| 2025-06-05 | 166.00 | 167.80 | 164.70 | 165.30 | 0.2M |
| 2025-06-04 | 165.00 | 166.40 | 164.70 | 166.00 | 0.3M |
| 2025-06-03 | 165.00 | 166.10 | 163.10 | 163.70 | 0.2M |
| 2025-06-02 | 166.00 | 167.10 | 163.30 | 165.00 | 0.2M |
| 2025-05-30 | 169.00 | 169.10 | 166.10 | 166.50 | 0.3M |
| 2025-05-28 | 168.40 | 169.80 | 168.20 | 169.00 | 0.1M |
| 2025-05-27 | 169.80 | 170.10 | 167.70 | 168.40 | 0.3M |
| 2025-05-26 | 167.00 | 170.10 | 167.00 | 169.90 | 0.1M |
| 2025-05-23 | 164.80 | 168.60 | 162.50 | 166.90 | 0.3M |
| 2025-05-22 | 169.30 | 169.90 | 166.60 | 167.30 | 0.2M |
| 2025-05-21 | 172.40 | 172.40 | 168.00 | 170.10 | 0.2M |
| 2025-05-20 | 171.20 | 173.30 | 171.00 | 172.70 | 0.2M |
| 2025-05-19 | 172.50 | 172.70 | 169.80 | 171.80 | 0.1M |
| 2025-05-16 | 172.90 | 174.50 | 171.00 | 172.70 | 0.2M |
| 2025-05-15 | 168.70 | 173.30 | 166.90 | 172.90 | 0.1M |
| 2025-05-14 | 174.00 | 174.00 | 168.70 | 169.50 | 0.4M |
| 2025-05-13 | 171.10 | 172.80 | 170.20 | 171.90 | 0.2M |
| 2025-05-12 | 170.40 | 173.40 | 170.30 | 171.10 | 0.2M |
| 2025-05-09 | 170.00 | 172.00 | 169.70 | 170.10 | 0.1M |
| 2025-05-08 | 169.40 | 170.60 | 169.10 | 170.00 | 0.2M |
| 2025-05-07 | 170.00 | 170.30 | 167.50 | 169.20 | 0.2M |
| 2025-05-06 | 170.90 | 170.90 | 168.20 | 170.00 | 0.1M |
| 2025-05-05 | 171.30 | 172.60 | 168.90 | 170.00 | 0.1M |
| 2025-05-02 | 169.80 | 174.10 | 169.30 | 171.50 | 0.4M |
| 2025-04-30 | 168.00 | 169.30 | 163.70 | 169.30 | 0.3M |
| 2025-04-29 | 163.30 | 168.00 | 154.20 | 163.70 | 0.4M |
| 2025-04-28 | 176.50 | 177.20 | 174.80 | 175.60 | 0.2M |
| 2025-04-25 | 175.30 | 176.60 | 173.50 | 176.60 | 0.2M |
| 2025-04-24 | 176.00 | 176.50 | 171.50 | 173.80 | 0.2M |
| 2025-04-23 | 175.00 | 178.70 | 175.00 | 176.70 | 0.2M |
| 2025-04-22 | 174.90 | 175.20 | 171.40 | 174.00 | 0.1M |
| 2025-04-17 | 174.90 | 176.40 | 174.50 | 174.90 | 0.1M |
| 2025-04-16 | 175.00 | 176.40 | 173.40 | 175.50 | 0.2M |
| 2025-04-15 | 173.40 | 177.70 | 173.40 | 176.00 | 0.2M |
| 2025-04-14 | 173.00 | 174.00 | 171.30 | 173.40 | 0.1M |
| 2025-04-11 | 168.60 | 170.90 | 164.50 | 169.50 | 0.5M |
| 2025-04-10 | 176.80 | 176.90 | 166.60 | 168.30 | 0.4M |
| 2025-04-09 | 160.20 | 164.10 | 159.20 | 161.20 | 0.3M |
| 2025-04-08 | 164.70 | 168.80 | 160.70 | 166.40 | 0.3M |
| 2025-04-07 | 158.40 | 171.50 | 157.00 | 161.50 | 0.4M |
| 2025-04-04 | 174.90 | 177.70 | 166.80 | 170.50 | 1.0M |
| 2025-04-03 | 172.60 | 178.70 | 172.00 | 176.20 | 0.2M |
| 2025-04-02 | 182.00 | 182.00 | 174.70 | 177.10 | 0.2M |
| 2025-04-01 | 180.40 | 183.40 | 179.80 | 182.20 | 0.2M |
| 2025-03-31 | 183.10 | 183.10 | 179.10 | 179.80 | 0.2M |
| 2025-03-28 | 185.10 | 186.10 | 182.80 | 184.40 | 0.2M |
| 2025-03-27 | 186.00 | 186.00 | 182.70 | 185.10 | 0.1M |
| 2025-03-26 | 189.70 | 190.00 | 186.20 | 186.80 | 0.7M |
| 2025-03-25 | 188.20 | 188.20 | 184.80 | 188.00 | 0.2M |
| 2025-03-24 | 189.50 | 190.60 | 186.70 | 187.90 | 0.1M |
| 2025-03-21 | 189.30 | 190.10 | 186.60 | 189.20 | 0.5M |
| 2025-03-20 | 190.90 | 192.10 | 187.40 | 190.40 | 0.2M |
| 2025-03-19 | 189.70 | 191.60 | 188.60 | 190.90 | 0.3M |
| 2025-03-18 | 190.00 | 192.50 | 188.00 | 189.40 | 0.2M |
| 2025-03-17 | 189.40 | 190.50 | 188.10 | 189.00 | 0.2M |
| 2025-03-14 | 184.90 | 190.30 | 184.90 | 189.40 | 0.1M |
| 2025-03-13 | 187.00 | 188.00 | 184.90 | 185.00 | 0.2M |
| 2025-03-12 | 185.00 | 189.10 | 185.00 | 187.70 | 0.2M |
| 2025-03-11 | 188.20 | 190.00 | 184.10 | 184.40 | 0.2M |
| 2025-03-10 | 191.50 | 192.30 | 187.20 | 187.30 | 0.2M |
| 2025-03-07 | 187.00 | 193.40 | 185.00 | 191.70 | 0.3M |
| 2025-03-06 | 189.90 | 192.50 | 185.30 | 188.60 | 0.3M |
| 2025-03-05 | 186.00 | 192.30 | 186.00 | 189.80 | 0.4M |
| 2025-03-04 | 186.00 | 186.00 | 181.10 | 182.80 | 0.2M |
| 2025-03-03 | 184.80 | 188.00 | 184.80 | 186.00 | 0.2M |
| 2025-02-28 | 184.40 | 186.50 | 183.90 | 184.80 | 0.3M |
| 2025-02-27 | 188.30 | 189.50 | 186.70 | 187.20 | 0.2M |
| 2025-02-26 | 186.70 | 190.10 | 186.70 | 188.50 | 0.2M |
| 2025-02-25 | 186.80 | 188.10 | 186.20 | 187.10 | 0.1M |
| 2025-02-24 | 190.80 | 191.00 | 186.10 | 187.80 | 0.2M |
| 2025-02-21 | 192.60 | 194.70 | 189.50 | 191.00 | 0.2M |
| 2025-02-20 | 188.70 | 192.70 | 188.70 | 192.30 | 0.1M |
| 2025-02-19 | 194.20 | 195.10 | 187.90 | 188.70 | 0.2M |
| 2025-02-18 | 191.70 | 194.40 | 190.90 | 194.40 | 0.2M |
| 2025-02-17 | 192.90 | 193.20 | 191.00 | 191.70 | 0.1M |
| 2025-02-14 | 191.00 | 193.20 | 190.10 | 192.90 | 0.1M |
| 2025-02-13 | 189.90 | 192.20 | 188.40 | 190.80 | 0.2M |
| 2025-02-12 | 189.20 | 189.60 | 187.40 | 189.20 | 0.2M |
| 2025-02-11 | 187.50 | 190.60 | 185.80 | 189.00 | 0.4M |
| 2025-02-10 | 191.60 | 191.60 | 185.40 | 186.90 | 0.4M |
| 2025-02-07 | 190.80 | 197.90 | 190.40 | 192.00 | 0.9M |
| 2025-02-06 | 176.20 | 179.50 | 174.50 | 179.50 | 0.4M |
| 2025-02-05 | 171.30 | 176.20 | 169.90 | 176.20 | 0.9M |
| 2025-02-04 | 170.20 | 171.30 | 169.00 | 171.30 | 0.2M |
| 2025-02-03 | 168.90 | 171.30 | 167.90 | 170.40 | 0.2M |
| 2025-01-31 | 172.40 | 175.00 | 171.00 | 173.70 | 0.1M |
| 2025-01-30 | 170.00 | 172.50 | 169.80 | 171.50 | 0.2M |
| 2025-01-29 | 170.20 | 172.40 | 169.50 | 170.30 | 0.1M |
| 2025-01-28 | 171.00 | 173.40 | 169.40 | 170.20 | 0.1M |
| 2025-01-27 | 170.00 | 172.00 | 168.00 | 171.10 | 0.1M |
| 2025-01-24 | 175.00 | 176.00 | 172.00 | 172.60 | 0.1M |
| 2025-01-23 | 173.30 | 175.30 | 172.60 | 175.00 | 0.3M |
| 2025-01-22 | 172.00 | 175.60 | 171.30 | 173.30 | 0.1M |
| 2025-01-21 | 169.00 | 171.20 | 167.90 | 171.20 | 0.1M |
| 2025-01-20 | 170.70 | 171.10 | 168.40 | 169.00 | 0.2M |
| 2025-01-17 | 170.00 | 171.80 | 170.00 | 170.70 | 0.2M |
| 2025-01-16 | 165.50 | 170.00 | 165.40 | 169.70 | 0.8M |
| 2025-01-15 | 157.80 | 165.90 | 157.50 | 165.50 | 0.2M |
| 2025-01-14 | 158.40 | 159.40 | 156.50 | 157.70 | 0.3M |
| 2025-01-13 | 164.00 | 164.40 | 157.60 | 157.60 | 0.1M |
| 2025-01-10 | 166.30 | 166.70 | 164.70 | 165.10 | 0.1M |
| 2025-01-09 | 165.50 | 167.90 | 165.00 | 166.30 | 0.1M |
| 2025-01-08 | 167.10 | 168.00 | 164.80 | 165.50 | 0.1M |
| 2025-01-07 | 167.10 | 170.60 | 165.70 | 167.10 | 0.2M |
| 2025-01-03 | 167.10 | 167.90 | 166.50 | 167.10 | 0.1M |
| 2025-01-02 | 164.50 | 168.20 | 164.40 | 167.50 | 0.1M |