261.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 217.85 | 221.15 | 217.75 | 217.75 | 0.0M |
| 2024-12-27 | 222.20 | 223.45 | 219.15 | 219.15 | 0.0M |
| 2024-12-23 | 223.30 | 223.30 | 219.25 | 219.25 | 0.0M |
| 2024-12-20 | 214.70 | 222.50 | 214.70 | 220.65 | 0.0M |
| 2024-12-19 | 215.05 | 216.30 | 213.55 | 213.75 | 0.0M |
| 2024-12-18 | 218.35 | 218.35 | 218.35 | 218.35 | 0.0M |
| 2024-12-17 | 219.85 | 219.85 | 217.50 | 218.20 | 0.0M |
| 2024-12-16 | 218.00 | 222.00 | 215.45 | 220.85 | 0.0M |
| 2024-12-12 | 216.70 | 216.75 | 215.65 | 216.75 | 0.0M |
| 2024-12-11 | 214.75 | 216.80 | 214.75 | 216.80 | 0.0M |
| 2024-12-10 | 220.00 | 221.00 | 213.85 | 216.40 | 0.0M |
| 2024-12-09 | 220.00 | 222.75 | 216.75 | 222.75 | 0.0M |
| 2024-12-06 | 218.50 | 222.75 | 218.50 | 222.75 | 0.0M |
| 2024-12-05 | 222.60 | 222.60 | 221.45 | 222.45 | 0.0M |
| 2024-12-04 | 223.15 | 223.15 | 223.15 | 223.15 | 0.0M |
| 2024-12-02 | 220.55 | 222.40 | 219.45 | 222.35 | 0.0M |
| 2024-11-29 | 211.00 | 219.45 | 211.00 | 219.45 | 0.0M |
| 2024-11-28 | 212.90 | 214.00 | 212.90 | 214.00 | 0.0M |
| 2024-11-27 | 211.50 | 215.25 | 210.45 | 212.25 | 0.0M |
| 2024-11-26 | 208.00 | 213.70 | 208.00 | 213.70 | 0.0M |
| 2024-11-25 | 208.10 | 208.10 | 207.70 | 207.70 | 0.0M |
| 2024-11-22 | 200.00 | 203.65 | 200.00 | 202.30 | 0.0M |
| 2024-11-21 | 190.32 | 190.32 | 190.32 | 190.32 | 0.0M |
| 2024-11-20 | 196.54 | 196.54 | 196.54 | 196.54 | 0.0M |
| 2024-11-19 | 194.80 | 194.80 | 192.02 | 192.02 | 0.0M |
| 2024-11-18 | 199.28 | 199.28 | 195.62 | 195.62 | 0.0M |
| 2024-11-15 | 200.60 | 201.20 | 199.98 | 199.98 | 0.0M |
| 2024-11-13 | 200.00 | 200.30 | 200.00 | 200.30 | 0.0M |
| 2024-11-12 | 199.58 | 201.15 | 198.12 | 199.58 | 0.0M |
| 2024-11-11 | 209.50 | 211.25 | 200.50 | 201.35 | 0.0M |
| 2024-11-08 | 207.20 | 210.25 | 204.85 | 204.85 | 0.0M |
| 2024-11-07 | 195.06 | 217.40 | 195.06 | 204.25 | 0.0M |
| 2024-11-06 | 194.74 | 194.74 | 193.60 | 193.60 | 0.0M |
| 2024-11-05 | 184.10 | 185.36 | 184.10 | 185.36 | 0.0M |
| 2024-11-04 | 180.00 | 183.18 | 180.00 | 183.18 | 0.0M |
| 2024-11-01 | 183.16 | 183.16 | 179.56 | 179.56 | 0.0M |
| 2024-10-31 | 185.78 | 185.78 | 185.32 | 185.34 | 0.0M |
| 2024-10-30 | 188.18 | 189.34 | 187.00 | 187.00 | 0.0M |
| 2024-10-29 | 189.00 | 189.36 | 189.00 | 189.36 | 0.0M |
| 2024-10-28 | 187.94 | 188.34 | 187.76 | 188.10 | 0.0M |
| 2024-10-25 | 182.74 | 184.92 | 182.74 | 183.04 | 0.0M |
| 2024-10-24 | 183.28 | 183.36 | 180.82 | 183.14 | 0.0M |
| 2024-10-23 | 185.52 | 185.52 | 183.50 | 183.50 | 0.0M |
| 2024-10-22 | 185.44 | 185.92 | 185.44 | 185.92 | 0.0M |
| 2024-10-21 | 188.88 | 188.88 | 188.88 | 188.88 | 0.0M |
| 2024-10-16 | 183.34 | 187.36 | 183.34 | 186.70 | 0.0M |
| 2024-10-15 | 190.82 | 190.92 | 185.44 | 188.20 | 0.0M |
| 2024-10-14 | 184.90 | 186.96 | 184.00 | 186.96 | 0.0M |
| 2024-10-11 | 183.20 | 183.20 | 180.56 | 180.56 | 0.0M |
| 2024-10-10 | 180.00 | 182.28 | 179.94 | 182.28 | 0.0M |
| 2024-10-09 | 178.34 | 178.34 | 178.34 | 178.34 | 0.0M |
| 2024-10-08 | 176.64 | 176.64 | 176.52 | 176.52 | 0.0M |
| 2024-10-07 | 179.94 | 179.94 | 177.54 | 177.54 | 0.0M |
| 2024-10-04 | 178.64 | 179.98 | 178.54 | 178.54 | 0.0M |
| 2024-10-03 | 175.82 | 175.82 | 175.82 | 175.82 | 0.0M |
| 2024-10-02 | 171.78 | 174.80 | 171.78 | 173.50 | 0.0M |
| 2024-10-01 | 175.20 | 175.20 | 174.80 | 174.80 | 0.0M |
| 2024-09-26 | 177.20 | 177.20 | 175.94 | 175.94 | 0.0M |
| 2024-09-25 | 169.18 | 171.06 | 169.18 | 171.06 | 0.0M |
| 2024-09-24 | 165.92 | 171.02 | 165.92 | 171.02 | 0.0M |
| 2024-09-23 | 167.70 | 168.48 | 165.56 | 166.52 | 0.0M |
| 2024-09-19 | 165.90 | 167.00 | 165.90 | 167.00 | 0.0M |
| 2024-09-18 | 164.42 | 164.42 | 164.42 | 164.42 | 0.0M |
| 2024-09-17 | 161.86 | 166.00 | 161.86 | 166.00 | 0.0M |
| 2024-09-16 | 159.52 | 162.12 | 159.52 | 161.96 | 0.0M |
| 2024-09-13 | 159.50 | 159.50 | 159.50 | 159.50 | 0.0M |
| 2024-09-12 | 157.94 | 157.94 | 157.94 | 157.94 | 0.0M |
| 2024-09-09 | 157.58 | 157.58 | 156.96 | 156.96 | 0.0M |
| 2024-09-06 | 156.92 | 158.20 | 156.92 | 158.20 | 0.0M |
| 2024-09-04 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2024-09-03 | 154.02 | 157.32 | 154.02 | 157.00 | 0.0M |
| 2024-09-02 | 155.58 | 155.80 | 155.58 | 155.78 | 0.0M |
| 2024-08-27 | 152.78 | 152.78 | 152.78 | 152.78 | 0.0M |
| 2024-08-23 | 153.34 | 153.34 | 153.34 | 153.34 | 0.0M |
| 2024-08-21 | 148.98 | 153.08 | 148.98 | 153.08 | 0.0M |
| 2024-08-20 | 149.56 | 149.56 | 149.56 | 149.56 | 0.0M |
| 2024-08-19 | 146.54 | 150.60 | 146.48 | 150.60 | 0.0M |
| 2024-08-15 | 145.48 | 152.46 | 145.48 | 149.22 | 0.0M |
| 2024-08-14 | 148.42 | 148.42 | 146.26 | 146.26 | 0.0M |
| 2024-08-13 | 147.42 | 147.42 | 147.42 | 147.42 | 0.0M |
| 2024-08-09 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2024-08-08 | 144.16 | 146.68 | 144.16 | 146.68 | 0.0M |
| 2024-08-07 | 152.92 | 152.92 | 149.90 | 149.90 | 0.0M |
| 2024-08-06 | 146.30 | 146.30 | 146.30 | 146.30 | 0.0M |
| 2024-08-05 | 147.94 | 149.06 | 144.70 | 144.70 | 0.0M |
| 2024-08-02 | 157.66 | 159.22 | 150.84 | 150.84 | 0.0M |
| 2024-08-01 | 163.60 | 164.20 | 163.54 | 164.20 | 0.0M |
| 2024-07-30 | 161.48 | 161.48 | 160.74 | 160.74 | 0.0M |
| 2024-07-29 | 156.64 | 158.00 | 154.30 | 158.00 | 0.0M |
| 2024-07-26 | 154.98 | 154.98 | 154.98 | 154.98 | 0.0M |
| 2024-07-25 | 152.64 | 152.64 | 152.64 | 152.64 | 0.0M |
| 2024-07-24 | 153.90 | 153.90 | 153.90 | 153.90 | 0.0M |
| 2024-07-23 | 155.82 | 156.78 | 155.82 | 156.78 | 0.0M |
| 2024-07-22 | 150.88 | 150.88 | 150.88 | 150.88 | 0.0M |
| 2024-07-19 | 152.82 | 153.36 | 151.54 | 151.54 | 0.0M |
| 2024-07-16 | 156.00 | 158.94 | 156.00 | 158.94 | 0.0M |
| 2024-07-15 | 168.38 | 168.38 | 165.40 | 165.40 | 0.0M |
| 2024-07-12 | 168.18 | 168.18 | 168.18 | 168.18 | 0.0M |
| 2024-07-09 | 164.40 | 167.10 | 164.40 | 167.10 | 0.0M |
| 2024-07-08 | 158.18 | 158.18 | 157.68 | 157.68 | 0.0M |
| 2024-07-05 | 155.52 | 155.52 | 155.44 | 155.44 | 0.0M |
| 2024-07-04 | 154.96 | 156.08 | 154.96 | 156.08 | 0.0M |
| 2024-07-03 | 158.22 | 158.22 | 156.58 | 156.58 | 0.0M |
| 2024-07-02 | 158.76 | 158.76 | 158.24 | 158.24 | 0.0M |
| 2024-07-01 | 164.28 | 164.28 | 159.10 | 159.10 | 0.0M |
| 2024-06-27 | 164.50 | 165.00 | 163.98 | 163.98 | 0.0M |
| 2024-06-24 | 169.16 | 169.16 | 168.24 | 168.24 | 0.0M |
| 2024-06-19 | 167.84 | 167.84 | 167.84 | 167.84 | 0.0M |
| 2024-06-18 | 169.42 | 169.42 | 168.90 | 168.90 | 0.0M |
| 2024-06-17 | 169.22 | 171.60 | 169.22 | 171.60 | 0.0M |
| 2024-06-14 | 174.80 | 174.80 | 169.50 | 169.50 | 0.0M |
| 2024-06-13 | 173.42 | 173.42 | 173.42 | 173.42 | 0.0M |
| 2024-06-12 | 172.58 | 172.58 | 172.58 | 172.58 | 0.0M |
| 2024-06-10 | 167.42 | 175.00 | 167.42 | 175.00 | 0.0M |
| 2024-06-07 | 169.00 | 169.00 | 168.04 | 168.04 | 0.0M |
| 2024-06-06 | 170.94 | 170.94 | 168.10 | 168.10 | 0.0M |
| 2024-06-05 | 165.70 | 165.70 | 165.70 | 165.70 | 0.0M |
| 2024-06-04 | 168.38 | 168.38 | 168.38 | 168.38 | 0.0M |
| 2024-06-03 | 173.62 | 173.62 | 170.20 | 170.20 | 0.0M |
| 2024-05-31 | 172.00 | 172.14 | 169.60 | 171.20 | 0.0M |
| 2024-05-30 | 167.20 | 172.98 | 167.20 | 172.98 | 0.0M |
| 2024-05-29 | 169.98 | 169.98 | 169.98 | 169.98 | 0.0M |
| 2024-05-28 | 161.90 | 167.54 | 161.90 | 167.54 | 0.0M |
| 2024-05-27 | 158.60 | 160.18 | 158.60 | 160.18 | 0.0M |
| 2024-05-24 | 156.68 | 156.68 | 156.68 | 156.68 | 0.0M |
| 2024-05-23 | 152.98 | 156.88 | 145.48 | 156.88 | 0.0M |
| 2024-05-21 | 152.20 | 154.20 | 152.20 | 153.00 | 0.0M |
| 2024-05-20 | 155.74 | 155.74 | 154.96 | 154.96 | 0.0M |
| 2024-05-17 | 153.96 | 154.14 | 153.96 | 154.14 | 0.0M |
| 2024-05-16 | 152.54 | 152.54 | 152.54 | 152.54 | 0.0M |
| 2024-05-15 | 154.70 | 154.70 | 152.48 | 154.68 | 0.0M |
| 2024-05-14 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2024-05-13 | 154.90 | 156.56 | 154.90 | 156.56 | 0.0M |
| 2024-05-09 | 152.48 | 152.48 | 152.48 | 152.48 | 0.0M |
| 2024-05-08 | 153.40 | 153.40 | 153.40 | 153.40 | 0.0M |
| 2024-05-07 | 156.08 | 157.06 | 155.48 | 157.06 | 0.0M |
| 2024-05-06 | 156.24 | 156.24 | 156.24 | 156.24 | 0.0M |
| 2024-05-03 | 153.48 | 156.36 | 153.48 | 155.30 | 0.0M |
| 2024-05-02 | 151.46 | 155.20 | 151.46 | 153.90 | 0.0M |
| 2024-04-30 | 155.68 | 157.78 | 154.84 | 154.84 | 0.0M |
| 2024-04-26 | 157.10 | 157.10 | 155.58 | 156.32 | 0.0M |
| 2024-04-25 | 157.48 | 157.98 | 156.02 | 156.02 | 0.0M |
| 2024-04-24 | 156.80 | 156.80 | 156.80 | 156.80 | 0.0M |
| 2024-04-23 | 156.80 | 156.86 | 156.80 | 156.86 | 0.0M |
| 2024-04-22 | 150.96 | 152.46 | 150.96 | 152.46 | 0.0M |
| 2024-04-19 | 146.10 | 148.00 | 146.08 | 148.00 | 0.0M |
| 2024-04-18 | 148.36 | 148.36 | 148.36 | 148.36 | 0.0M |
| 2024-04-17 | 150.54 | 150.54 | 150.54 | 150.54 | 0.0M |
| 2024-04-15 | 152.10 | 154.20 | 150.02 | 153.00 | 0.0M |
| 2024-04-12 | 156.04 | 156.04 | 156.04 | 156.04 | 0.0M |
| 2024-04-11 | 156.22 | 156.38 | 154.40 | 154.40 | 0.0M |
| 2024-04-10 | 155.40 | 156.16 | 155.40 | 156.16 | 0.0M |
| 2024-04-09 | 153.36 | 153.36 | 153.36 | 153.36 | 0.0M |
| 2024-04-08 | 159.90 | 160.30 | 158.34 | 158.34 | 0.0M |
| 2024-04-05 | 157.14 | 159.30 | 157.14 | 159.30 | 0.0M |
| 2024-04-04 | 159.14 | 159.14 | 159.14 | 159.14 | 0.0M |
| 2024-04-03 | 164.54 | 164.54 | 160.44 | 160.44 | 0.0M |
| 2024-04-02 | 164.50 | 166.98 | 162.16 | 163.22 | 0.0M |
| 2024-03-26 | 169.12 | 169.12 | 168.22 | 168.92 | 0.0M |
| 2024-03-25 | 171.24 | 171.24 | 169.00 | 169.22 | 0.0M |
| 2024-03-21 | 174.06 | 174.64 | 174.06 | 174.64 | 0.0M |
| 2024-03-20 | 174.94 | 174.94 | 174.94 | 174.94 | 0.0M |
| 2024-03-19 | 168.18 | 168.18 | 167.66 | 167.66 | 0.0M |
| 2024-03-18 | 166.14 | 169.30 | 166.14 | 169.30 | 0.0M |
| 2024-03-15 | 167.56 | 168.14 | 166.90 | 166.90 | 0.0M |
| 2024-03-14 | 167.06 | 168.38 | 166.76 | 166.76 | 0.0M |
| 2024-03-13 | 165.68 | 166.56 | 164.72 | 166.56 | 0.0M |
| 2024-03-12 | 163.66 | 164.62 | 163.66 | 164.62 | 0.0M |
| 2024-03-11 | 161.92 | 161.92 | 160.20 | 160.20 | 0.0M |
| 2024-03-08 | 162.88 | 166.62 | 160.02 | 160.02 | 0.0M |
| 2024-03-07 | 165.34 | 167.28 | 162.90 | 164.10 | 0.0M |
| 2024-03-05 | 162.70 | 165.20 | 162.70 | 164.82 | 0.0M |
| 2024-03-04 | 167.14 | 167.14 | 163.84 | 163.84 | 0.0M |
| 2024-03-01 | 173.50 | 173.50 | 170.50 | 173.12 | 0.0M |
| 2024-02-29 | 171.74 | 172.50 | 171.74 | 172.50 | 0.0M |
| 2024-02-28 | 169.76 | 169.76 | 164.50 | 168.84 | 0.0M |
| 2024-02-27 | 173.54 | 173.54 | 168.00 | 168.24 | 0.0M |
| 2024-02-26 | 175.12 | 175.12 | 172.06 | 172.06 | 0.0M |
| 2024-02-23 | 175.18 | 175.24 | 173.72 | 175.24 | 0.0M |
| 2024-02-22 | 171.00 | 171.90 | 171.00 | 171.90 | 0.0M |
| 2024-02-21 | 168.20 | 171.58 | 168.20 | 171.58 | 0.0M |
| 2024-02-20 | 165.32 | 166.74 | 164.60 | 166.40 | 0.0M |
| 2024-02-19 | 166.80 | 166.80 | 165.00 | 166.50 | 0.0M |
| 2024-02-16 | 168.68 | 168.68 | 168.50 | 168.50 | 0.0M |
| 2024-02-15 | 167.18 | 167.50 | 164.68 | 165.54 | 0.0M |
| 2024-02-14 | 162.98 | 163.74 | 160.94 | 163.74 | 0.0M |
| 2024-02-13 | 166.12 | 168.10 | 161.16 | 161.16 | 0.0M |
| 2024-02-12 | 161.44 | 161.44 | 161.44 | 161.44 | 0.0M |
| 2024-02-09 | 159.98 | 160.72 | 157.94 | 160.00 | 0.0M |
| 2024-02-08 | 135.52 | 158.34 | 135.52 | 158.34 | 0.0M |
| 2024-02-07 | 137.66 | 137.66 | 135.40 | 136.96 | 0.0M |
| 2024-02-06 | 138.46 | 138.46 | 138.46 | 138.46 | 0.0M |
| 2024-02-05 | 135.88 | 135.88 | 135.88 | 135.88 | 0.0M |
| 2024-02-01 | 134.34 | 134.34 | 133.52 | 133.52 | 0.0M |
| 2024-01-30 | 133.22 | 135.34 | 133.22 | 135.34 | 0.0M |
| 2024-01-29 | 134.62 | 134.62 | 134.62 | 134.62 | 0.0M |
| 2024-01-25 | 128.48 | 128.48 | 128.48 | 128.48 | 0.0M |
| 2024-01-23 | 128.50 | 128.50 | 128.50 | 128.50 | 0.0M |
| 2024-01-22 | 125.74 | 126.04 | 125.74 | 126.04 | 0.0M |
| 2024-01-19 | 126.04 | 126.04 | 126.04 | 126.04 | 0.0M |
| 2024-01-18 | 124.44 | 124.44 | 124.44 | 124.44 | 0.0M |
| 2024-01-17 | 126.02 | 126.02 | 126.02 | 126.02 | 0.0M |
| 2024-01-16 | 124.72 | 125.44 | 124.24 | 125.44 | 0.0M |
| 2024-01-15 | 125.02 | 125.90 | 124.42 | 125.90 | 0.0M |
| 2024-01-11 | 131.88 | 131.88 | 129.38 | 129.38 | 0.0M |
| 2024-01-09 | 131.98 | 131.98 | 131.88 | 131.88 | 0.0M |
| 2024-01-08 | 129.30 | 133.00 | 129.30 | 133.00 | 0.0M |
| 2024-01-05 | 129.54 | 130.00 | 129.54 | 130.00 | 0.0M |
| 2024-01-04 | 131.52 | 132.58 | 131.18 | 132.58 | 0.0M |
| 2024-01-03 | 133.40 | 134.20 | 133.40 | 134.20 | 0.0M |
| 2024-01-02 | 131.98 | 132.12 | 130.00 | 130.92 | 0.0M |