217.58
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 173.60 | 173.60 | 171.80 | 173.60 | 0.0M |
| 2024-12-27 | 171.80 | 171.80 | 168.20 | 171.80 | 0.0M |
| 2024-12-23 | 167.40 | 168.00 | 167.40 | 167.40 | 0.0M |
| 2024-12-20 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2024-12-19 | 166.80 | 167.60 | 166.80 | 166.80 | 0.0M |
| 2024-12-18 | 168.00 | 169.20 | 167.60 | 168.00 | 0.0M |
| 2024-12-17 | 168.20 | 168.20 | 167.80 | 168.20 | 0.0M |
| 2024-12-16 | 168.00 | 168.00 | 167.80 | 168.00 | 0.0M |
| 2024-12-13 | 168.20 | 169.40 | 168.20 | 168.20 | 0.0M |
| 2024-12-12 | 167.95 | 168.60 | 167.80 | 167.95 | 0.0M |
| 2024-12-11 | 167.00 | 168.80 | 166.80 | 167.00 | 0.0M |
| 2024-12-10 | 169.40 | 170.00 | 169.00 | 169.40 | 0.0M |
| 2024-12-09 | 173.00 | 173.00 | 169.80 | 173.00 | 0.0M |
| 2024-12-06 | 171.20 | 172.40 | 171.20 | 171.20 | 0.0M |
| 2024-12-05 | 171.60 | 173.40 | 171.00 | 171.60 | 0.0M |
| 2024-12-04 | 170.60 | 174.00 | 170.60 | 170.60 | 0.0M |
| 2024-12-03 | 172.20 | 173.40 | 171.00 | 172.20 | 0.0M |
| 2024-12-02 | 171.20 | 171.60 | 169.60 | 171.20 | 0.0M |
| 2024-11-29 | 169.00 | 169.80 | 169.00 | 169.00 | 0.0M |
| 2024-11-28 | 170.60 | 171.40 | 168.80 | 170.60 | 0.0M |
| 2024-11-27 | 169.60 | 169.60 | 168.20 | 169.60 | 0.0M |
| 2024-11-26 | 168.80 | 170.20 | 168.80 | 168.80 | 0.0M |
| 2024-11-25 | 168.20 | 168.80 | 168.20 | 168.20 | 0.0M |
| 2024-11-22 | 168.00 | 168.40 | 167.00 | 168.00 | 0.0M |
| 2024-11-21 | 165.80 | 166.80 | 165.80 | 165.80 | 0.0M |
| 2024-11-20 | 168.80 | 170.00 | 168.60 | 168.80 | 0.0M |
| 2024-11-19 | 167.20 | 169.00 | 165.40 | 167.20 | 0.0M |
| 2024-11-18 | 168.80 | 169.40 | 168.60 | 168.80 | 0.0M |
| 2024-11-15 | 169.40 | 169.40 | 169.40 | 169.40 | 0.0M |
| 2024-11-14 | 169.40 | 170.60 | 166.80 | 169.40 | 0.0M |
| 2024-11-13 | 167.20 | 168.60 | 166.00 | 167.20 | 0.0M |
| 2024-11-12 | 170.60 | 170.60 | 169.60 | 170.60 | 0.0M |
| 2024-11-11 | 171.20 | 171.20 | 169.80 | 171.20 | 0.0M |
| 2024-11-08 | 167.20 | 167.20 | 167.20 | 167.20 | 0.0M |
| 2024-11-07 | 168.80 | 168.80 | 167.40 | 168.80 | 0.0M |
| 2024-11-06 | 165.80 | 166.00 | 164.00 | 165.80 | 0.0M |
| 2024-11-05 | 162.40 | 165.80 | 162.40 | 162.40 | 0.0M |
| 2024-11-04 | 165.60 | 167.80 | 165.20 | 165.60 | 0.0M |
| 2024-11-01 | 165.00 | 165.00 | 163.40 | 165.00 | 0.0M |
| 2024-10-31 | 164.20 | 164.20 | 161.60 | 164.20 | 0.0M |
| 2024-10-30 | 162.20 | 163.40 | 161.80 | 162.20 | 0.0M |
| 2024-10-29 | 164.40 | 167.00 | 164.00 | 164.40 | 0.0M |
| 2024-10-28 | 167.40 | 168.80 | 167.20 | 167.40 | 0.0M |
| 2024-10-25 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2024-10-24 | 169.00 | 169.00 | 168.60 | 169.00 | 0.0M |
| 2024-10-23 | 169.20 | 170.40 | 169.20 | 169.20 | 0.0M |
| 2024-10-22 | 173.80 | 173.80 | 173.20 | 173.80 | 0.0M |
| 2024-10-21 | 172.80 | 173.80 | 172.00 | 172.80 | 0.0M |
| 2024-10-18 | 173.60 | 174.60 | 173.20 | 173.60 | 0.0M |
| 2024-10-17 | 173.80 | 173.80 | 172.95 | 173.80 | 0.0M |
| 2024-10-16 | 173.20 | 173.40 | 173.00 | 173.20 | 0.0M |
| 2024-10-15 | 174.40 | 175.40 | 174.40 | 174.40 | 0.0M |
| 2024-10-14 | 175.00 | 175.40 | 174.60 | 175.00 | 0.0M |
| 2024-10-11 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2024-10-10 | 175.00 | 177.00 | 175.00 | 175.00 | 0.0M |
| 2024-10-09 | 176.20 | 176.20 | 176.20 | 176.20 | 0.0M |
| 2024-10-08 | 173.80 | 174.40 | 172.80 | 173.80 | 0.0M |
| 2024-10-07 | 173.60 | 173.60 | 173.60 | 173.60 | 0.0M |
| 2024-10-04 | 174.60 | 174.60 | 173.40 | 174.60 | 0.0M |
| 2024-10-03 | 172.40 | 173.80 | 172.40 | 172.40 | 0.0M |
| 2024-10-02 | 174.60 | 176.60 | 174.60 | 174.60 | 0.0M |
| 2024-10-01 | 176.40 | 176.80 | 175.80 | 176.40 | 0.0M |
| 2024-09-30 | 176.40 | 179.60 | 176.20 | 176.40 | 0.0M |
| 2024-09-27 | 177.40 | 177.80 | 176.20 | 177.40 | 0.0M |
| 2024-09-26 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-09-25 | 180.20 | 180.20 | 179.40 | 180.20 | 0.0M |
| 2024-09-24 | 177.80 | 179.00 | 177.20 | 177.80 | 0.0M |
| 2024-09-23 | 178.60 | 180.40 | 178.60 | 178.60 | 0.0M |
| 2024-09-20 | 179.00 | 180.80 | 176.00 | 179.00 | 0.0M |
| 2024-09-19 | 183.00 | 185.80 | 183.00 | 183.00 | 0.0M |
| 2024-09-18 | 179.80 | 179.80 | 179.00 | 179.80 | 0.0M |
| 2024-09-17 | 181.40 | 182.20 | 181.40 | 181.40 | 0.0M |
| 2024-09-16 | 180.20 | 180.20 | 179.80 | 180.20 | 0.0M |
| 2024-09-13 | 179.80 | 180.40 | 179.80 | 179.80 | 0.0M |
| 2024-09-12 | 178.60 | 179.00 | 178.00 | 178.60 | 0.0M |
| 2024-09-11 | 178.00 | 178.40 | 177.40 | 178.00 | 0.0M |
| 2024-09-10 | 182.80 | 183.40 | 182.80 | 182.80 | 0.0M |
| 2024-09-09 | 179.60 | 179.60 | 176.00 | 179.60 | 0.0M |
| 2024-09-06 | 175.80 | 180.00 | 175.80 | 175.80 | 0.0M |
| 2024-09-05 | 182.40 | 183.40 | 182.40 | 182.40 | 0.0M |
| 2024-09-04 | 186.60 | 186.60 | 185.40 | 186.60 | 0.0M |
| 2024-09-03 | 189.00 | 190.80 | 187.80 | 189.00 | 0.0M |
| 2024-09-02 | 195.40 | 196.60 | 191.60 | 195.40 | 0.0M |
| 2024-08-30 | 202.00 | 202.00 | 201.00 | 202.00 | 0.0M |
| 2024-08-29 | 201.00 | 202.00 | 200.00 | 201.00 | 0.0M |
| 2024-08-28 | 204.00 | 204.00 | 203.50 | 204.00 | 0.0M |
| 2024-08-27 | 204.00 | 204.00 | 202.50 | 204.00 | 0.0M |
| 2024-08-26 | 203.50 | 205.00 | 203.50 | 203.50 | 0.0M |
| 2024-08-23 | 204.50 | 205.50 | 202.50 | 204.50 | 0.0M |
| 2024-08-22 | 201.00 | 202.50 | 201.00 | 201.00 | 0.0M |
| 2024-08-21 | 201.50 | 202.50 | 201.50 | 201.50 | 0.0M |
| 2024-08-20 | 202.50 | 203.00 | 202.50 | 202.50 | 0.0M |
| 2024-08-19 | 204.50 | 204.50 | 200.00 | 204.50 | 0.0M |
| 2024-08-16 | 200.50 | 200.50 | 198.00 | 200.50 | 0.0M |
| 2024-08-15 | 199.60 | 201.00 | 197.60 | 199.60 | 0.0M |
| 2024-08-14 | 198.40 | 198.40 | 196.00 | 198.40 | 0.0M |
| 2024-08-13 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2024-08-12 | 196.00 | 196.20 | 196.00 | 196.00 | 0.0M |
| 2024-08-09 | 195.80 | 195.80 | 193.80 | 195.80 | 0.0M |
| 2024-08-08 | 195.20 | 195.20 | 192.00 | 195.20 | 0.0M |
| 2024-08-07 | 195.80 | 195.80 | 191.40 | 195.80 | 0.0M |
| 2024-08-06 | 192.20 | 193.00 | 191.00 | 192.20 | 0.0M |
| 2024-08-05 | 193.20 | 193.20 | 189.80 | 193.20 | 0.0M |
| 2024-08-02 | 195.00 | 202.50 | 195.00 | 195.00 | 0.0M |
| 2024-07-31 | 200.50 | 200.50 | 200.50 | 200.50 | 0.0M |
| 2024-07-30 | 200.50 | 200.50 | 200.50 | 200.50 | 0.0M |
| 2024-07-29 | 201.00 | 201.00 | 200.50 | 201.00 | 0.0M |
| 2024-07-26 | 201.00 | 201.00 | 201.00 | 201.00 | 0.0M |
| 2024-07-25 | 199.60 | 199.60 | 199.40 | 199.60 | 0.0M |
| 2024-07-24 | 201.00 | 201.00 | 199.40 | 201.00 | 0.0M |
| 2024-07-23 | 201.00 | 201.00 | 200.00 | 201.00 | 0.0M |
| 2024-07-22 | 202.00 | 202.00 | 199.60 | 202.00 | 0.0M |
| 2024-07-19 | 199.60 | 202.00 | 199.60 | 199.60 | 0.0M |
| 2024-07-18 | 201.00 | 201.50 | 201.00 | 201.00 | 0.0M |
| 2024-07-17 | 201.50 | 201.50 | 200.00 | 201.50 | 0.0M |
| 2024-07-16 | 201.00 | 201.50 | 196.80 | 201.00 | 0.0M |
| 2024-07-15 | 196.40 | 196.80 | 195.20 | 196.40 | 0.0M |
| 2024-07-12 | 195.40 | 195.40 | 194.00 | 195.40 | 0.0M |
| 2024-07-11 | 194.40 | 194.40 | 194.40 | 194.40 | 0.0M |
| 2024-07-10 | 195.40 | 195.40 | 192.60 | 193.20 | 0.0M |
| 2024-07-09 | 193.60 | 193.60 | 193.60 | 193.60 | 0.0M |
| 2024-07-08 | 194.60 | 194.60 | 194.60 | 194.60 | 0.0M |
| 2024-07-05 | 195.60 | 195.80 | 194.00 | 194.20 | 0.0M |
| 2024-07-04 | 194.60 | 196.00 | 194.20 | 196.00 | 0.0M |
| 2024-07-03 | 193.60 | 194.60 | 193.20 | 193.60 | 0.0M |
| 2024-07-02 | 192.20 | 193.20 | 191.40 | 193.20 | 0.0M |
| 2024-07-01 | 194.00 | 194.40 | 192.40 | 192.40 | 0.0M |
| 2024-06-27 | 193.00 | 194.40 | 193.00 | 193.80 | 0.0M |
| 2024-06-26 | 193.00 | 193.00 | 191.60 | 191.60 | 0.0M |
| 2024-06-25 | 190.40 | 190.40 | 190.40 | 190.40 | 0.0M |
| 2024-06-24 | 193.80 | 193.80 | 193.80 | 193.80 | 0.0M |
| 2024-06-21 | 190.40 | 190.40 | 188.00 | 188.80 | 0.0M |
| 2024-06-20 | 191.00 | 191.80 | 190.60 | 190.60 | 0.0M |
| 2024-06-19 | 188.80 | 189.60 | 188.60 | 189.40 | 0.0M |
| 2024-06-18 | 188.60 | 189.40 | 188.60 | 189.40 | 0.0M |
| 2024-06-17 | 190.60 | 190.60 | 185.80 | 188.40 | 0.0M |
| 2024-06-14 | 190.00 | 190.00 | 186.20 | 189.80 | 0.0M |
| 2024-06-13 | 188.40 | 188.40 | 188.40 | 188.40 | 0.0M |
| 2024-06-12 | 192.00 | 192.00 | 191.60 | 191.60 | 0.0M |
| 2024-06-11 | 192.60 | 193.00 | 192.60 | 193.00 | 0.0M |
| 2024-06-10 | 192.20 | 192.80 | 192.20 | 192.60 | 0.0M |
| 2024-06-07 | 194.20 | 194.20 | 193.20 | 193.60 | 0.0M |
| 2024-06-06 | 193.20 | 193.20 | 193.20 | 193.20 | 0.0M |
| 2024-06-05 | 192.80 | 192.80 | 192.80 | 192.80 | 0.0M |
| 2024-06-04 | 192.60 | 193.80 | 192.60 | 193.80 | 0.0M |
| 2024-06-03 | 195.00 | 195.00 | 193.80 | 193.80 | 0.0M |
| 2024-05-31 | 195.80 | 195.80 | 194.40 | 194.40 | 0.0M |
| 2024-05-30 | 188.00 | 190.40 | 188.00 | 190.40 | 0.0M |
| 2024-05-29 | 192.00 | 192.00 | 190.00 | 190.00 | 0.0M |
| 2024-05-28 | 193.80 | 194.20 | 191.20 | 191.20 | 0.0M |
| 2024-05-24 | 192.40 | 194.00 | 192.40 | 194.00 | 0.0M |
| 2024-05-23 | 195.00 | 195.00 | 193.20 | 194.80 | 0.0M |
| 2024-05-22 | 195.00 | 195.00 | 194.00 | 194.80 | 0.0M |
| 2024-05-17 | 199.80 | 201.50 | 199.80 | 201.50 | 0.0M |
| 2024-05-16 | 199.20 | 201.00 | 199.20 | 200.50 | 0.0M |
| 2024-05-15 | 200.00 | 203.00 | 200.00 | 203.00 | 0.0M |
| 2024-05-14 | 199.60 | 199.60 | 199.60 | 199.60 | 0.0M |
| 2024-05-10 | 203.00 | 203.00 | 201.00 | 201.00 | 0.0M |
| 2024-05-08 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2024-05-07 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0M |
| 2024-05-06 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2024-05-03 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2024-05-02 | 206.00 | 206.50 | 205.00 | 206.50 | 0.0M |
| 2024-04-30 | 208.00 | 208.00 | 204.50 | 205.50 | 0.0M |
| 2024-04-26 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0M |
| 2024-04-25 | 204.00 | 204.00 | 201.50 | 201.50 | 0.0M |
| 2024-04-24 | 204.50 | 206.00 | 203.00 | 206.00 | 0.0M |
| 2024-04-23 | 203.00 | 203.00 | 202.00 | 202.00 | 0.0M |
| 2024-04-22 | 197.80 | 202.00 | 197.80 | 202.00 | 0.0M |
| 2024-04-19 | 195.20 | 196.60 | 195.20 | 196.60 | 0.0M |
| 2024-04-18 | 190.80 | 194.20 | 190.80 | 194.20 | 0.0M |
| 2024-04-17 | 187.60 | 190.80 | 187.60 | 189.96 | 0.0M |
| 2024-04-16 | 188.40 | 189.20 | 187.20 | 187.40 | 0.0M |
| 2024-04-15 | 191.00 | 191.00 | 190.40 | 190.40 | 0.0M |
| 2024-04-12 | 194.00 | 194.00 | 188.00 | 188.00 | 0.0M |
| 2024-04-11 | 185.00 | 196.80 | 185.00 | 196.80 | 0.0M |
| 2024-04-10 | 184.60 | 184.60 | 184.60 | 184.60 | 0.0M |
| 2024-04-09 | 185.60 | 185.60 | 184.00 | 184.00 | 0.0M |
| 2024-04-08 | 186.60 | 186.80 | 186.60 | 186.80 | 0.0M |
| 2024-04-05 | 184.20 | 184.60 | 183.60 | 183.60 | 0.0M |
| 2024-04-04 | 182.80 | 182.80 | 182.80 | 182.80 | 0.0M |
| 2024-04-03 | 180.80 | 181.00 | 180.00 | 181.00 | 0.0M |
| 2024-04-02 | 180.80 | 180.80 | 178.00 | 179.00 | 0.0M |
| 2024-03-27 | 182.00 | 182.80 | 181.80 | 182.20 | 0.0M |
| 2024-03-26 | 180.00 | 180.80 | 180.00 | 180.40 | 0.0M |
| 2024-03-25 | 177.80 | 180.00 | 177.20 | 179.80 | 0.0M |
| 2024-03-22 | 181.80 | 181.80 | 177.80 | 177.80 | 0.0M |
| 2024-03-21 | 174.20 | 178.40 | 174.20 | 178.40 | 0.0M |
| 2024-03-20 | 175.60 | 175.60 | 174.80 | 174.80 | 0.0M |
| 2024-03-19 | 173.80 | 174.80 | 173.80 | 174.80 | 0.0M |
| 2024-03-18 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2024-03-15 | 172.20 | 177.20 | 172.00 | 177.20 | 0.0M |
| 2024-03-14 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0M |
| 2024-03-13 | 173.20 | 173.20 | 173.20 | 173.20 | 0.0M |
| 2024-03-12 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2024-03-11 | 174.20 | 174.20 | 174.20 | 174.20 | 0.0M |
| 2024-03-08 | 174.40 | 174.40 | 174.40 | 174.40 | 0.0M |
| 2024-03-07 | 175.20 | 175.20 | 175.20 | 175.20 | 0.0M |
| 2024-03-06 | 175.80 | 177.80 | 175.80 | 177.80 | 0.0M |
| 2024-03-05 | 170.20 | 171.20 | 170.20 | 170.40 | 0.0M |
| 2024-03-04 | 170.40 | 170.40 | 170.40 | 170.40 | 0.0M |
| 2024-03-01 | 168.20 | 171.80 | 168.20 | 171.80 | 0.0M |
| 2024-02-29 | 167.60 | 168.00 | 166.80 | 167.20 | 0.0M |
| 2024-02-28 | 166.80 | 167.40 | 166.80 | 167.40 | 0.0M |
| 2024-02-23 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2024-02-22 | 167.20 | 168.80 | 167.20 | 168.20 | 0.0M |
| 2024-02-21 | 165.80 | 165.80 | 165.80 | 165.80 | 0.0M |
| 2024-02-19 | 163.00 | 163.00 | 162.80 | 162.80 | 0.0M |
| 2024-02-15 | 166.40 | 166.60 | 165.80 | 166.40 | 0.0M |
| 2024-02-14 | 163.60 | 165.40 | 163.60 | 165.40 | 0.0M |
| 2024-02-13 | 166.80 | 166.80 | 166.80 | 166.80 | 0.0M |
| 2024-02-12 | 165.80 | 166.00 | 165.40 | 166.00 | 0.0M |
| 2024-02-08 | 168.20 | 168.20 | 168.20 | 168.20 | 0.0M |
| 2024-02-06 | 169.00 | 171.20 | 169.00 | 171.20 | 0.0M |
| 2024-02-05 | 169.20 | 169.20 | 169.20 | 169.20 | 0.0M |
| 2024-02-02 | 168.80 | 168.80 | 168.80 | 168.80 | 0.0M |
| 2024-02-01 | 166.60 | 166.80 | 165.20 | 166.60 | 0.0M |
| 2024-01-30 | 165.80 | 169.80 | 165.00 | 169.80 | 0.0M |
| 2024-01-26 | 166.00 | 166.20 | 165.60 | 165.60 | 0.0M |
| 2024-01-22 | 169.20 | 169.20 | 169.20 | 169.20 | 0.0M |
| 2024-01-19 | 168.60 | 171.40 | 168.00 | 168.00 | 0.0M |
| 2024-01-18 | 164.80 | 166.80 | 164.80 | 166.60 | 0.0M |
| 2024-01-17 | 165.00 | 165.00 | 162.60 | 162.60 | 0.0M |
| 2024-01-16 | 166.00 | 166.00 | 165.60 | 165.60 | 0.0M |
| 2024-01-15 | 166.80 | 167.60 | 166.20 | 166.60 | 0.0M |
| 2024-01-12 | 168.20 | 169.60 | 166.80 | 169.20 | 0.0M |
| 2024-01-11 | 166.60 | 169.60 | 165.80 | 168.40 | 0.0M |
| 2024-01-10 | 167.00 | 167.00 | 165.80 | 166.00 | 0.0M |