232.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 227.50 | 233.60 | 229.75 | 232.00 | 0.5M |
| 2025-09-25 | 228.50 | 230.00 | 228.00 | 229.00 | 0.4M |
| 2025-09-24 | 220.50 | 230.00 | 217.50 | 230.00 | 1.4M |
| 2025-09-23 | 217.50 | 223.65 | 215.50 | 220.50 | 0.3M |
| 2025-09-22 | 217.50 | 218.75 | 215.00 | 217.00 | 0.6M |
| 2025-09-19 | 216.50 | 218.35 | 215.00 | 217.50 | 0.6M |
| 2025-09-18 | 216.50 | 218.00 | 215.00 | 216.00 | 0.2M |
| 2025-09-17 | 213.00 | 218.00 | 210.00 | 217.00 | 0.4M |
| 2025-09-16 | 217.50 | 217.50 | 210.00 | 210.00 | 0.2M |
| 2025-09-15 | 217.50 | 219.40 | 215.00 | 217.00 | 0.6M |
| 2025-09-12 | 217.50 | 220.00 | 215.00 | 216.00 | 0.9M |
| 2025-09-11 | 216.00 | 219.00 | 214.50 | 217.50 | 0.3M |
| 2025-09-10 | 213.50 | 218.00 | 213.00 | 216.00 | 0.6M |
| 2025-09-09 | 220.00 | 220.00 | 214.00 | 214.50 | 0.2M |
| 2025-09-08 | 218.50 | 221.00 | 218.00 | 220.00 | 0.1M |
| 2025-09-05 | 221.00 | 221.66 | 217.00 | 219.00 | 0.2M |
| 2025-09-04 | 218.00 | 223.00 | 217.32 | 219.00 | 0.4M |
| 2025-09-03 | 216.50 | 219.00 | 214.80 | 218.00 | 0.3M |
| 2025-09-02 | 224.00 | 226.00 | 214.10 | 218.00 | 0.2M |
| 2025-09-01 | 224.00 | 225.52 | 222.00 | 223.00 | 0.3M |
| 2025-08-29 | 223.50 | 227.00 | 222.50 | 225.00 | 1.3M |
| 2025-08-28 | 232.50 | 234.00 | 222.00 | 224.00 | 0.4M |
| 2025-08-27 | 226.50 | 234.00 | 226.00 | 233.00 | 0.9M |
| 2025-08-26 | 227.00 | 229.00 | 224.59 | 229.00 | 0.3M |
| 2025-08-22 | 227.00 | 229.00 | 226.00 | 227.00 | 0.3M |
| 2025-08-21 | 226.00 | 229.00 | 224.00 | 227.00 | 0.7M |
| 2025-08-20 | 218.00 | 231.00 | 217.82 | 226.00 | 0.5M |
| 2025-08-19 | 218.50 | 219.00 | 217.00 | 218.50 | 0.2M |
| 2025-08-18 | 218.50 | 220.00 | 217.00 | 217.00 | 0.3M |
| 2025-08-15 | 218.00 | 220.21 | 217.00 | 220.00 | 0.2M |
| 2025-08-14 | 220.50 | 222.00 | 217.00 | 218.50 | 0.1M |
| 2025-08-13 | 218.50 | 222.00 | 219.00 | 219.00 | 0.5M |
| 2025-08-12 | 220.50 | 222.00 | 219.00 | 219.00 | 0.5M |
| 2025-08-11 | 227.50 | 228.50 | 219.00 | 220.00 | 0.2M |
| 2025-08-08 | 227.50 | 230.00 | 225.00 | 225.00 | 0.1M |
| 2025-08-07 | 221.50 | 230.00 | 220.00 | 226.00 | 0.8M |
| 2025-08-06 | 222.00 | 225.00 | 216.00 | 221.50 | 0.5M |
| 2025-08-05 | 229.00 | 230.00 | 220.50 | 223.00 | 0.3M |
| 2025-08-04 | 230.00 | 233.00 | 226.00 | 229.00 | 0.5M |
| 2025-08-01 | 238.00 | 240.00 | 225.88 | 228.00 | 1.9M |
| 2025-07-31 | 239.00 | 242.50 | 236.00 | 236.00 | 0.5M |
| 2025-07-30 | 235.00 | 240.00 | 233.00 | 238.00 | 1.4M |
| 2025-07-29 | 233.50 | 236.00 | 232.00 | 235.00 | 0.7M |
| 2025-07-28 | 226.00 | 234.70 | 225.00 | 233.00 | 0.7M |
| 2025-07-25 | 224.50 | 228.00 | 224.00 | 226.00 | 0.8M |
| 2025-07-24 | 210.00 | 226.00 | 211.00 | 226.00 | 1.7M |
| 2025-07-23 | 206.50 | 208.00 | 205.00 | 208.00 | 1.3M |
| 2025-07-22 | 208.50 | 208.00 | 205.00 | 207.00 | 0.8M |
| 2025-07-21 | 211.00 | 213.00 | 207.00 | 209.00 | 0.2M |
| 2025-07-18 | 212.00 | 213.00 | 209.00 | 210.00 | 0.2M |
| 2025-07-17 | 211.50 | 213.63 | 208.00 | 209.00 | 0.2M |
| 2025-07-16 | 208.50 | 210.00 | 207.00 | 209.00 | 0.5M |
| 2025-07-15 | 210.00 | 210.36 | 207.00 | 207.00 | 0.5M |
| 2025-07-14 | 214.50 | 214.17 | 207.00 | 209.00 | 0.2M |
| 2025-07-11 | 214.50 | 214.47 | 213.00 | 214.50 | 0.1M |
| 2025-07-10 | 214.00 | 215.00 | 212.00 | 213.00 | 0.9M |
| 2025-07-09 | 212.50 | 216.00 | 211.55 | 213.00 | 0.7M |
| 2025-07-08 | 212.50 | 215.00 | 210.00 | 212.50 | 0.2M |
| 2025-07-07 | 209.50 | 214.50 | 209.75 | 213.00 | 0.8M |
| 2025-07-04 | 205.00 | 212.00 | 203.00 | 209.50 | 0.1M |
| 2025-07-03 | 205.00 | 204.50 | 202.00 | 204.00 | 1.3M |
| 2025-07-02 | 210.00 | 210.00 | 202.40 | 205.00 | 0.3M |
| 2025-07-01 | 212.50 | 218.35 | 210.00 | 210.00 | 0.5M |
| 2025-06-30 | 205.00 | 215.00 | 203.00 | 212.00 | 1.5M |
| 2025-06-27 | 203.50 | 207.00 | 200.00 | 204.00 | 1.0M |
| 2025-06-26 | 193.00 | 207.00 | 193.68 | 200.00 | 0.7M |
| 2025-06-25 | 188.50 | 196.40 | 187.70 | 193.00 | 0.9M |
| 2025-06-24 | 188.50 | 189.01 | 187.00 | 188.50 | 0.4M |
| 2025-06-23 | 190.00 | 190.25 | 187.00 | 188.50 | 1.0M |
| 2025-06-20 | 189.50 | 191.00 | 189.50 | 190.00 | 0.5M |
| 2025-06-19 | 193.00 | 193.50 | 189.39 | 189.50 | 0.5M |
| 2025-06-18 | 195.00 | 196.00 | 192.24 | 193.00 | 0.4M |
| 2025-06-17 | 195.50 | 196.97 | 194.00 | 195.00 | 0.7M |
| 2025-06-16 | 196.00 | 197.00 | 193.00 | 195.50 | 0.7M |
| 2025-06-13 | 189.50 | 196.98 | 189.00 | 194.00 | 1.0M |
| 2025-06-12 | 177.00 | 193.25 | 177.00 | 190.00 | 1.0M |
| 2025-06-11 | 177.50 | 177.50 | 176.18 | 177.00 | 0.8M |
| 2025-06-10 | 177.50 | 178.00 | 176.00 | 177.50 | 0.3M |
| 2025-06-09 | 176.50 | 177.70 | 175.00 | 177.50 | 0.5M |
| 2025-06-06 | 178.50 | 180.00 | 175.00 | 175.00 | 0.3M |
| 2025-06-05 | 183.50 | 182.00 | 177.50 | 177.50 | 0.2M |
| 2025-06-04 | 183.50 | 185.00 | 182.00 | 183.50 | 0.1M |
| 2025-06-03 | 182.50 | 185.00 | 182.00 | 183.50 | 0.2M |
| 2025-06-02 | 186.50 | 188.00 | 182.00 | 182.50 | 0.1M |
| 2025-05-30 | 192.50 | 191.74 | 185.00 | 186.50 | 0.2M |
| 2025-05-29 | 188.00 | 194.00 | 186.00 | 192.50 | 0.6M |
| 2025-05-28 | 181.00 | 189.95 | 181.00 | 186.00 | 0.4M |
| 2025-05-27 | 183.00 | 184.00 | 180.00 | 181.00 | 0.7M |
| 2025-05-23 | 175.00 | 184.00 | 176.55 | 184.00 | 0.7M |
| 2025-05-22 | 172.50 | 177.00 | 173.00 | 175.50 | 0.4M |
| 2025-05-21 | 166.00 | 174.50 | 165.00 | 174.50 | 8.6M |
| 2025-05-20 | 166.00 | 167.00 | 165.00 | 166.00 | 0.3M |
| 2025-05-19 | 165.50 | 177.50 | 164.00 | 177.50 | 0.6M |
| 2025-05-16 | 165.50 | 166.00 | 164.00 | 164.00 | 0.9M |
| 2025-05-15 | 166.00 | 166.00 | 164.00 | 164.00 | 0.4M |
| 2025-05-14 | 166.00 | 167.50 | 164.81 | 165.00 | 0.1M |
| 2025-05-13 | 166.00 | 166.50 | 164.00 | 166.00 | 0.9M |
| 2025-05-12 | 166.00 | 167.33 | 164.00 | 166.00 | 0.3M |
| 2025-05-09 | 166.50 | 167.20 | 163.00 | 166.00 | 1.5M |
| 2025-05-08 | 167.00 | 170.00 | 165.00 | 166.50 | 2.7M |
| 2025-05-07 | 165.50 | 168.00 | 163.00 | 168.00 | 4.1M |
| 2025-05-06 | 165.50 | 166.70 | 163.00 | 165.50 | 0.4M |
| 2025-05-02 | 163.00 | 167.80 | 161.00 | 165.50 | 0.3M |
| 2025-05-01 | 162.00 | 166.00 | 160.00 | 163.00 | 0.2M |
| 2025-04-30 | 161.50 | 163.00 | 160.00 | 161.50 | 2.2M |
| 2025-04-29 | 161.50 | 162.40 | 160.00 | 161.00 | 0.2M |
| 2025-04-28 | 162.00 | 162.64 | 160.00 | 161.50 | 0.1M |
| 2025-04-25 | 157.00 | 164.00 | 155.00 | 162.00 | 1.4M |
| 2025-04-24 | 157.00 | 159.00 | 154.00 | 157.00 | 0.1M |
| 2025-04-23 | 156.50 | 158.80 | 153.00 | 157.00 | 0.2M |
| 2025-04-22 | 154.00 | 155.00 | 153.05 | 154.00 | 0.4M |
| 2025-04-17 | 154.00 | 155.00 | 153.00 | 154.00 | 0.4M |
| 2025-04-16 | 153.50 | 155.00 | 152.00 | 154.00 | 1.1M |
| 2025-04-15 | 153.50 | 154.00 | 152.00 | 153.50 | 0.7M |
| 2025-04-14 | 153.50 | 153.50 | 152.00 | 153.50 | 0.1M |
| 2025-04-11 | 154.00 | 156.27 | 151.10 | 153.50 | 0.1M |
| 2025-04-10 | 153.00 | 157.00 | 151.12 | 153.00 | 0.7M |
| 2025-04-09 | 151.00 | 151.50 | 150.02 | 151.50 | 0.2M |
| 2025-04-08 | 152.50 | 154.00 | 152.00 | 152.00 | 0.4M |
| 2025-04-07 | 147.50 | 150.00 | 144.00 | 149.50 | 1.8M |
| 2025-04-04 | 157.00 | 156.20 | 148.00 | 148.50 | 0.5M |
| 2025-04-03 | 158.00 | 158.00 | 156.00 | 157.00 | 0.3M |
| 2025-04-02 | 159.50 | 159.90 | 158.00 | 159.00 | 0.6M |
| 2025-04-01 | 161.00 | 160.00 | 159.00 | 160.00 | 0.3M |
| 2025-03-31 | 165.50 | 164.97 | 158.20 | 161.00 | 0.5M |
| 2025-03-28 | 166.00 | 166.00 | 164.00 | 165.50 | 0.4M |
| 2025-03-27 | 166.00 | 165.75 | 165.00 | 166.00 | 0.3M |
| 2025-03-26 | 166.00 | 167.00 | 165.00 | 166.00 | 0.7M |
| 2025-03-25 | 166.00 | 166.50 | 165.00 | 166.00 | 2.0M |
| 2025-03-24 | 165.50 | 166.00 | 165.00 | 166.00 | 0.5M |
| 2025-03-21 | 165.50 | 166.00 | 160.00 | 164.00 | 0.7M |
| 2025-03-20 | 165.50 | 166.00 | 164.00 | 164.00 | 1.1M |
| 2025-03-19 | 166.00 | 166.20 | 164.00 | 164.00 | 3.4M |
| 2025-03-18 | 165.50 | 169.00 | 164.25 | 165.00 | 11.1M |
| 2025-03-17 | 156.00 | 162.00 | 157.50 | 158.00 | 0.8M |
| 2025-03-14 | 155.00 | 162.00 | 153.50 | 162.00 | 0.6M |
| 2025-03-13 | 152.50 | 156.00 | 152.40 | 154.00 | 0.3M |
| 2025-03-12 | 153.00 | 153.64 | 151.00 | 152.50 | 0.3M |
| 2025-03-11 | 151.00 | 153.88 | 150.00 | 153.00 | 0.3M |
| 2025-03-10 | 154.00 | 154.00 | 148.00 | 151.00 | 1.0M |
| 2025-03-07 | 155.00 | 155.00 | 153.00 | 153.00 | 0.3M |
| 2025-03-06 | 156.50 | 157.00 | 154.00 | 155.00 | 0.6M |
| 2025-03-05 | 156.50 | 157.88 | 155.00 | 156.50 | 2.0M |
| 2025-03-04 | 159.00 | 160.00 | 155.00 | 156.50 | 0.3M |
| 2025-03-03 | 157.00 | 160.00 | 156.10 | 157.00 | 0.6M |
| 2025-02-28 | 157.00 | 157.00 | 156.00 | 157.00 | 0.2M |
| 2025-02-27 | 157.00 | 158.00 | 156.00 | 157.00 | 0.5M |
| 2025-02-26 | 156.50 | 160.00 | 154.00 | 157.00 | 1.2M |
| 2025-02-25 | 160.00 | 159.40 | 155.00 | 157.00 | 0.6M |
| 2025-02-24 | 160.00 | 162.00 | 158.00 | 160.00 | 0.2M |
| 2025-02-21 | 161.50 | 163.00 | 158.50 | 161.00 | 0.3M |
| 2025-02-20 | 160.50 | 163.00 | 158.00 | 160.50 | 1.9M |
| 2025-02-19 | 161.00 | 163.00 | 158.00 | 160.50 | 2.0M |
| 2025-02-18 | 162.50 | 162.85 | 160.00 | 162.00 | 0.2M |
| 2025-02-17 | 165.50 | 168.00 | 161.00 | 164.00 | 0.3M |
| 2025-02-14 | 169.50 | 172.00 | 163.30 | 165.50 | 0.6M |
| 2025-02-13 | 169.50 | 169.50 | 167.00 | 168.00 | 0.3M |
| 2025-02-12 | 169.50 | 169.75 | 167.00 | 168.00 | 1.3M |
| 2025-02-11 | 168.50 | 169.50 | 167.00 | 168.00 | 6.5M |
| 2025-02-10 | 169.00 | 172.00 | 167.00 | 168.00 | 0.1M |
| 2025-02-07 | 172.50 | 172.50 | 167.00 | 171.00 | 0.1M |
| 2025-02-06 | 172.50 | 172.50 | 170.00 | 172.50 | 0.1M |
| 2025-02-05 | 172.50 | 172.00 | 170.00 | 170.00 | 0.4M |
| 2025-02-04 | 176.00 | 175.00 | 170.00 | 170.00 | 0.7M |
| 2025-02-03 | 177.50 | 177.50 | 172.00 | 176.00 | 0.2M |
| 2025-01-31 | 178.50 | 178.50 | 177.00 | 178.00 | 0.6M |
| 2025-01-30 | 178.50 | 177.90 | 177.00 | 178.50 | 0.1M |
| 2025-01-29 | 178.50 | 179.60 | 177.00 | 178.50 | 0.3M |
| 2025-01-28 | 180.50 | 178.96 | 175.50 | 178.50 | 1.1M |
| 2025-01-27 | 179.00 | 179.70 | 178.00 | 178.00 | 0.7M |
| 2025-01-24 | 182.50 | 184.00 | 178.00 | 179.00 | 0.8M |
| 2025-01-23 | 197.50 | 200.00 | 183.00 | 184.00 | 1.7M |
| 2025-01-22 | 191.50 | 192.95 | 188.00 | 190.00 | 0.3M |
| 2025-01-21 | 191.50 | 192.50 | 190.00 | 192.50 | 0.5M |
| 2025-01-20 | 192.50 | 195.00 | 188.00 | 192.00 | 1.0M |
| 2025-01-17 | 191.00 | 194.00 | 188.00 | 192.50 | 0.5M |
| 2025-01-16 | 186.50 | 191.00 | 185.00 | 191.00 | 0.5M |
| 2025-01-15 | 186.50 | 187.25 | 185.00 | 186.00 | 2.2M |
| 2025-01-14 | 187.50 | 188.00 | 184.72 | 185.00 | 0.2M |
| 2025-01-13 | 190.00 | 193.00 | 187.00 | 187.50 | 0.6M |
| 2025-01-10 | 192.00 | 193.06 | 190.00 | 191.00 | 0.3M |
| 2025-01-09 | 189.50 | 192.60 | 187.00 | 191.00 | 1.0M |
| 2025-01-08 | 187.50 | 192.00 | 185.55 | 191.00 | 1.7M |
| 2025-01-07 | 182.50 | 188.00 | 180.00 | 188.00 | 0.7M |
| 2025-01-06 | 181.50 | 185.00 | 180.00 | 185.00 | 0.2M |
| 2025-01-03 | 182.50 | 183.00 | 180.00 | 181.50 | 0.3M |
| 2025-01-02 | 182.00 | 183.00 | 180.00 | 182.50 | 0.2M |