202.99
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 205.74 | 205.95 | 201.91 | 202.99 | 6.3M |
| 2025-09-25 | 207.63 | 209.24 | 205.27 | 206.06 | 6.8M |
| 2025-09-24 | 208.64 | 210.45 | 207.20 | 208.51 | 2.3M |
| 2025-09-23 | 213.12 | 213.41 | 209.20 | 209.44 | 1.8M |
| 2025-09-22 | 214.59 | 216.17 | 212.00 | 212.35 | 1.2M |
| 2025-09-19 | 215.59 | 217.20 | 214.65 | 215.63 | 0.7M |
| 2025-09-18 | 215.09 | 216.50 | 214.40 | 215.51 | 0.3M |
| 2025-09-17 | 216.59 | 216.59 | 214.14 | 214.86 | 0.3M |
| 2025-09-16 | 215.25 | 216.85 | 214.94 | 216.35 | 0.4M |
| 2025-09-15 | 213.20 | 215.06 | 213.20 | 214.65 | 0.1M |
| 2025-09-12 | 215.00 | 216.22 | 212.50 | 213.21 | 0.6M |
| 2025-09-11 | 211.04 | 215.00 | 211.04 | 213.64 | 0.4M |
| 2025-09-10 | 209.45 | 210.74 | 208.88 | 210.40 | 0.4M |
| 2025-09-09 | 212.72 | 212.73 | 208.00 | 208.54 | 0.4M |
| 2025-09-08 | 212.21 | 214.35 | 211.69 | 212.31 | 0.2M |
| 2025-09-05 | 216.10 | 216.42 | 210.56 | 211.93 | 0.3M |
| 2025-09-04 | 218.45 | 219.02 | 215.20 | 215.66 | 0.3M |
| 2025-09-03 | 217.59 | 219.07 | 215.91 | 217.18 | 0.4M |
| 2025-09-02 | 212.38 | 217.65 | 211.67 | 215.68 | 0.6M |
| 2025-09-01 | 206.35 | 210.58 | 206.35 | 210.54 | 0.2M |
| 2025-08-29 | 205.84 | 207.44 | 205.10 | 205.32 | 0.1M |
| 2025-08-28 | 207.46 | 207.84 | 205.52 | 205.95 | 5.9M |
| 2025-08-26 | 210.70 | 211.50 | 206.20 | 206.68 | 8.1M |
| 2025-08-25 | 206.90 | 212.50 | 205.31 | 210.68 | 8.5M |
| 2025-08-22 | 206.41 | 208.04 | 204.59 | 207.07 | 7.9M |
| 2025-08-21 | 204.82 | 207.60 | 204.82 | 206.57 | 1.3M |
| 2025-08-20 | 204.87 | 206.60 | 203.20 | 205.48 | 1.1M |
| 2025-08-19 | 204.50 | 205.91 | 203.24 | 204.47 | 0.8M |
| 2025-08-18 | 203.50 | 206.65 | 203.00 | 205.23 | 0.4M |
| 2025-08-14 | 206.71 | 206.71 | 203.40 | 203.79 | 0.2M |
| 2025-08-13 | 206.55 | 209.11 | 205.11 | 206.40 | 0.3M |
| 2025-08-12 | 204.16 | 208.60 | 204.16 | 206.55 | 0.5M |
| 2025-08-11 | 202.62 | 203.60 | 199.99 | 202.52 | 0.3M |
| 2025-08-08 | 204.66 | 205.50 | 201.80 | 202.04 | 0.2M |
| 2025-08-07 | 202.03 | 205.69 | 199.20 | 205.45 | 0.5M |
| 2025-08-06 | 204.00 | 204.50 | 201.81 | 202.59 | 0.4M |
| 2025-08-05 | 206.15 | 206.25 | 202.15 | 204.04 | 0.3M |
| 2025-08-04 | 199.58 | 206.20 | 198.41 | 205.93 | 0.3M |
| 2025-08-01 | 204.80 | 210.75 | 197.24 | 197.73 | 0.6M |
| 2025-07-31 | 200.69 | 208.74 | 200.69 | 203.90 | 14.5M |
| 2025-07-30 | 204.33 | 205.56 | 201.50 | 203.05 | 8.2M |
| 2025-07-29 | 203.66 | 207.82 | 202.15 | 205.52 | 9.4M |
| 2025-07-28 | 202.80 | 206.10 | 201.56 | 204.17 | 6.3M |
| 2025-07-25 | 207.57 | 209.50 | 200.68 | 201.28 | 2.9M |
| 2025-07-24 | 212.00 | 212.00 | 206.75 | 208.29 | 1.4M |
| 2025-07-23 | 214.52 | 215.60 | 210.50 | 211.49 | 1.1M |
| 2025-07-22 | 213.71 | 218.59 | 212.27 | 213.33 | 2.8M |
| 2025-07-21 | 214.40 | 215.69 | 212.20 | 214.20 | 0.6M |
| 2025-07-18 | 219.67 | 220.49 | 214.50 | 215.30 | 1.2M |
| 2025-07-17 | 220.35 | 221.14 | 219.03 | 219.67 | 0.6M |
| 2025-07-16 | 220.41 | 221.46 | 219.02 | 220.28 | 0.7M |
| 2025-07-15 | 216.50 | 220.71 | 216.50 | 220.36 | 0.4M |
| 2025-07-14 | 217.98 | 220.24 | 217.24 | 218.25 | 0.2M |
| 2025-07-11 | 222.00 | 222.30 | 217.50 | 218.88 | 0.3M |
| 2025-07-10 | 225.08 | 225.08 | 219.50 | 221.39 | 0.3M |
| 2025-07-09 | 228.22 | 228.22 | 223.21 | 223.25 | 0.3M |
| 2025-07-08 | 226.69 | 228.90 | 225.34 | 228.35 | 0.7M |
| 2025-07-07 | 229.21 | 229.79 | 225.10 | 227.43 | 0.4M |
| 2025-07-04 | 219.00 | 229.50 | 219.00 | 227.07 | 0.7M |
| 2025-07-03 | 222.00 | 222.81 | 219.50 | 219.65 | 0.3M |
| 2025-07-02 | 216.40 | 222.69 | 216.28 | 222.07 | 0.5M |
| 2025-07-01 | 217.10 | 218.50 | 214.68 | 216.86 | 0.2M |
| 2025-06-30 | 218.00 | 219.84 | 214.00 | 218.08 | 0.5M |
| 2025-06-27 | 211.18 | 217.00 | 209.79 | 215.25 | 0.6M |
| 2025-06-26 | 208.60 | 209.80 | 207.00 | 209.15 | 6.8M |
| 2025-06-25 | 207.29 | 209.75 | 207.29 | 208.67 | 4.9M |
| 2025-06-24 | 205.85 | 210.24 | 205.85 | 206.41 | 7.8M |
| 2025-06-23 | 202.77 | 207.00 | 200.50 | 203.41 | 11.9M |
| 2025-06-20 | 201.17 | 205.12 | 201.17 | 203.33 | 4.2M |
| 2025-06-19 | 204.54 | 205.00 | 200.58 | 200.79 | 1.4M |
| 2025-06-18 | 206.89 | 208.03 | 204.11 | 205.84 | 0.9M |
| 2025-06-17 | 209.54 | 211.20 | 207.10 | 208.09 | 2.2M |
| 2025-06-16 | 200.07 | 210.84 | 199.91 | 209.97 | 2.5M |
| 2025-06-13 | 196.80 | 200.30 | 193.80 | 199.99 | 1.4M |
| 2025-06-12 | 213.37 | 213.37 | 202.02 | 202.70 | 1.8M |
| 2025-06-11 | 214.95 | 218.55 | 211.50 | 211.84 | 0.4M |
| 2025-06-10 | 216.78 | 219.14 | 214.20 | 215.22 | 0.3M |
| 2025-06-09 | 211.00 | 216.50 | 211.00 | 215.94 | 0.5M |
| 2025-06-06 | 209.34 | 213.24 | 209.00 | 211.67 | 0.2M |
| 2025-06-05 | 208.00 | 210.77 | 205.00 | 208.93 | 0.5M |
| 2025-06-04 | 206.36 | 210.77 | 206.00 | 210.12 | 0.2M |
| 2025-06-03 | 208.11 | 209.33 | 203.80 | 206.68 | 0.4M |
| 2025-06-02 | 213.30 | 217.90 | 205.95 | 207.69 | 0.8M |
| 2025-05-30 | 213.09 | 213.88 | 207.00 | 208.38 | 0.3M |
| 2025-05-29 | 214.68 | 217.40 | 209.85 | 215.47 | 10.1M |
| 2025-05-28 | 209.10 | 213.98 | 205.16 | 212.92 | 11.4M |
| 2025-05-27 | 204.98 | 207.50 | 204.10 | 206.42 | 5.9M |
| 2025-05-26 | 207.26 | 208.17 | 205.40 | 206.80 | 5.7M |
| 2025-05-23 | 203.92 | 208.13 | 203.77 | 206.26 | 5.3M |
| 2025-05-22 | 205.98 | 207.35 | 201.50 | 204.29 | 1.3M |
| 2025-05-21 | 207.18 | 208.48 | 205.10 | 208.04 | 0.6M |
| 2025-05-20 | 215.84 | 216.36 | 205.38 | 205.94 | 1.2M |
| 2025-05-19 | 208.22 | 215.00 | 208.00 | 212.05 | 1.3M |
| 2025-05-16 | 206.04 | 211.34 | 205.99 | 209.97 | 0.9M |
| 2025-05-15 | 204.72 | 206.14 | 202.50 | 205.46 | 0.4M |
| 2025-05-14 | 204.26 | 207.26 | 203.40 | 206.28 | 0.5M |
| 2025-05-13 | 206.26 | 206.65 | 202.34 | 203.38 | 0.5M |
| 2025-05-12 | 204.00 | 207.08 | 202.70 | 206.13 | 0.5M |
| 2025-05-09 | 197.97 | 200.48 | 196.71 | 199.85 | 1.4M |
| 2025-05-08 | 205.85 | 205.85 | 198.00 | 199.49 | 0.7M |
| 2025-05-07 | 203.20 | 206.45 | 201.55 | 205.27 | 0.5M |
| 2025-05-06 | 206.95 | 208.99 | 202.02 | 203.54 | 0.9M |
| 2025-05-05 | 193.07 | 206.64 | 193.07 | 206.01 | 1.6M |
| 2025-05-02 | 192.99 | 196.00 | 188.50 | 190.62 | 1.2M |
| 2025-04-30 | 181.24 | 193.94 | 181.24 | 190.29 | 1.5M |
| 2025-04-29 | 182.61 | 187.18 | 180.78 | 182.22 | 1.0M |
| 2025-04-28 | 174.88 | 181.29 | 172.23 | 180.95 | 1.4M |
| 2025-04-25 | 184.05 | 184.05 | 172.60 | 173.21 | 1.3M |
| 2025-04-24 | 184.16 | 187.25 | 184.16 | 185.55 | 10.4M |
| 2025-04-23 | 187.18 | 187.78 | 182.81 | 184.95 | 14.5M |
| 2025-04-22 | 180.07 | 188.48 | 178.53 | 186.18 | 12.6M |
| 2025-04-21 | 175.50 | 180.46 | 174.00 | 179.41 | 16.2M |
| 2025-04-17 | 171.80 | 173.65 | 169.50 | 172.94 | 7.8M |
| 2025-04-16 | 180.00 | 180.00 | 167.72 | 171.69 | 7.8M |
| 2025-04-15 | 172.50 | 176.36 | 171.97 | 174.81 | 2.5M |
| 2025-04-11 | 174.37 | 175.52 | 169.94 | 171.97 | 1.9M |
| 2025-04-09 | 177.49 | 177.50 | 168.36 | 171.91 | 2.9M |
| 2025-04-08 | 188.00 | 188.00 | 174.80 | 176.65 | 3.3M |
| 2025-04-07 | 181.86 | 185.48 | 180.53 | 184.48 | 1.5M |
| 2025-04-04 | 199.45 | 199.62 | 190.10 | 192.00 | 1.3M |
| 2025-04-03 | 198.20 | 202.50 | 196.55 | 201.87 | 1.0M |
| 2025-04-02 | 194.68 | 198.70 | 191.55 | 198.15 | 0.6M |
| 2025-04-01 | 198.54 | 198.70 | 192.80 | 195.06 | 1.1M |
| 2025-03-28 | 194.39 | 200.53 | 190.77 | 198.74 | 1.2M |
| 2025-03-27 | 192.00 | 196.75 | 191.65 | 195.60 | 11.3M |
| 2025-03-26 | 195.19 | 197.75 | 193.18 | 193.90 | 9.5M |
| 2025-03-25 | 200.77 | 201.30 | 195.28 | 196.50 | 9.2M |
| 2025-03-24 | 199.85 | 208.73 | 199.02 | 200.55 | 16.5M |
| 2025-03-21 | 194.50 | 197.63 | 189.95 | 194.25 | 17.3M |
| 2025-03-20 | 193.70 | 198.55 | 192.88 | 194.60 | 4.4M |
| 2025-03-19 | 188.98 | 192.23 | 187.86 | 191.25 | 1.5M |
| 2025-03-18 | 187.01 | 188.48 | 184.20 | 188.20 | 1.9M |
| 2025-03-17 | 181.80 | 186.90 | 181.80 | 184.80 | 0.7M |
| 2025-03-13 | 186.25 | 186.25 | 181.51 | 181.80 | 1.2M |
| 2025-03-12 | 185.51 | 187.26 | 181.43 | 186.20 | 0.9M |
| 2025-03-11 | 185.00 | 185.75 | 180.01 | 185.40 | 0.5M |
| 2025-03-10 | 186.50 | 188.00 | 180.83 | 181.60 | 1.7M |
| 2025-03-07 | 185.14 | 189.62 | 183.84 | 185.95 | 1.3M |
| 2025-03-06 | 183.91 | 189.68 | 183.34 | 187.35 | 1.0M |
| 2025-03-05 | 180.09 | 184.62 | 179.61 | 181.85 | 0.7M |
| 2025-03-04 | 177.84 | 181.01 | 175.14 | 179.25 | 0.5M |
| 2025-03-03 | 187.74 | 189.13 | 180.27 | 181.30 | 0.3M |
| 2025-02-28 | 191.75 | 192.32 | 185.96 | 187.95 | 0.3M |
| 2025-02-27 | 199.85 | 199.85 | 193.20 | 196.65 | 12.0M |
| 2025-02-25 | 197.44 | 198.25 | 191.98 | 196.75 | 13.0M |
| 2025-02-24 | 192.90 | 195.30 | 188.01 | 194.65 | 12.4M |
| 2025-02-21 | 197.92 | 199.90 | 194.11 | 196.25 | 17.6M |
| 2025-02-20 | 190.89 | 199.00 | 189.01 | 197.40 | 5.0M |
| 2025-02-19 | 185.37 | 189.44 | 185.37 | 188.90 | 4.0M |
| 2025-02-18 | 184.80 | 187.79 | 181.90 | 186.30 | 2.5M |
| 2025-02-17 | 177.42 | 186.00 | 177.42 | 185.60 | 1.7M |
| 2025-02-14 | 187.56 | 188.78 | 176.21 | 179.70 | 1.8M |
| 2025-02-13 | 185.00 | 189.58 | 184.25 | 185.70 | 1.7M |
| 2025-02-12 | 186.78 | 186.78 | 181.24 | 184.40 | 1.7M |
| 2025-02-11 | 187.03 | 187.49 | 183.50 | 185.90 | 1.4M |
| 2025-02-10 | 194.00 | 194.80 | 188.68 | 189.45 | 0.6M |
| 2025-02-07 | 195.01 | 196.59 | 192.80 | 194.95 | 0.5M |
| 2025-02-06 | 201.79 | 202.16 | 194.05 | 195.70 | 1.1M |
| 2025-02-05 | 195.10 | 200.24 | 193.46 | 198.70 | 1.1M |
| 2025-02-04 | 190.65 | 191.41 | 185.44 | 190.65 | 0.8M |
| 2025-02-03 | 190.01 | 190.99 | 186.72 | 188.00 | 0.5M |
| 2025-02-01 | 197.06 | 198.70 | 188.60 | 190.95 | 0.7M |
| 2025-01-31 | 193.40 | 197.70 | 193.00 | 196.50 | 2.0M |
| 2025-01-30 | 394.85 | 398.70 | 384.25 | 395.60 | 7.6M |
| 2025-01-29 | 390.85 | 404.90 | 381.50 | 387.30 | 14.6M |
| 2025-01-28 | 378.40 | 378.50 | 352.35 | 370.45 | 13.4M |
| 2025-01-27 | 372.00 | 375.00 | 362.10 | 367.65 | 8.8M |
| 2025-01-24 | 383.10 | 385.45 | 372.50 | 375.35 | 1.7M |
| 2025-01-23 | 378.60 | 386.05 | 376.95 | 384.90 | 1.1M |
| 2025-01-22 | 384.00 | 386.05 | 369.95 | 378.60 | 3.0M |
| 2025-01-21 | 395.95 | 401.25 | 386.05 | 387.25 | 3.0M |
| 2025-01-20 | 394.10 | 397.10 | 389.15 | 395.45 | 0.6M |
| 2025-01-17 | 391.65 | 401.10 | 390.10 | 398.55 | 1.0M |
| 2025-01-16 | 398.50 | 405.15 | 390.25 | 391.35 | 0.6M |
| 2025-01-15 | 401.40 | 402.80 | 388.15 | 391.70 | 0.5M |
| 2025-01-14 | 395.90 | 402.90 | 392.80 | 398.35 | 0.7M |
| 2025-01-13 | 399.45 | 405.70 | 388.80 | 391.20 | 0.6M |
| 2025-01-10 | 419.10 | 421.35 | 399.45 | 403.30 | 0.6M |
| 2025-01-09 | 404.85 | 431.45 | 404.70 | 410.65 | 4.6M |
| 2025-01-08 | 414.65 | 417.05 | 397.65 | 401.65 | 1.0M |
| 2025-01-07 | 419.55 | 420.35 | 406.35 | 415.55 | 0.7M |
| 2025-01-06 | 431.95 | 433.15 | 409.55 | 413.25 | 0.9M |
| 2025-01-03 | 418.00 | 439.80 | 416.00 | 430.90 | 0.9M |
| 2025-01-02 | 406.95 | 418.80 | 406.95 | 417.80 | 0.3M |
| 2025-01-01 | 408.00 | 409.90 | 403.75 | 407.60 | 0.2M |