225.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 210.50 | 225.00 | 208.00 | 225.00 | 6.1M |
| 2025-09-26 | 219.00 | 220.50 | 209.00 | 211.50 | 5.4M |
| 2025-09-25 | 223.50 | 228.00 | 218.50 | 218.50 | 4.8M |
| 2025-09-24 | 230.50 | 232.00 | 222.50 | 223.50 | 5.7M |
| 2025-09-23 | 236.50 | 237.50 | 230.50 | 231.00 | 12.7M |
| 2025-09-22 | 225.00 | 234.50 | 223.00 | 233.50 | 11.9M |
| 2025-09-19 | 220.00 | 229.00 | 220.00 | 223.00 | 11.3M |
| 2025-09-18 | 220.00 | 221.00 | 216.00 | 218.00 | 3.4M |
| 2025-09-17 | 216.50 | 224.50 | 214.50 | 219.00 | 6.7M |
| 2025-09-16 | 221.00 | 225.00 | 217.00 | 217.50 | 6.5M |
| 2025-09-15 | 230.00 | 230.50 | 217.00 | 220.50 | 8.3M |
| 2025-09-12 | 238.00 | 242.50 | 229.50 | 230.00 | 11.6M |
| 2025-09-11 | 243.00 | 247.00 | 232.00 | 236.00 | 12.5M |
| 2025-09-10 | 248.00 | 249.00 | 240.00 | 241.00 | 10.5M |
| 2025-09-09 | 251.50 | 253.00 | 243.00 | 244.00 | 16.6M |
| 2025-09-08 | 253.00 | 255.50 | 246.50 | 254.50 | 20.9M |
| 2025-09-05 | 242.00 | 254.00 | 242.00 | 250.00 | 25.6M |
| 2025-09-04 | 250.00 | 253.00 | 235.00 | 238.00 | 20.9M |
| 2025-09-03 | 245.50 | 250.00 | 238.00 | 246.50 | 22.7M |
| 2025-09-02 | 244.50 | 251.50 | 237.50 | 245.50 | 30.7M |
| 2025-09-01 | 249.00 | 256.00 | 237.00 | 240.00 | 33.9M |
| 2025-08-29 | 245.00 | 256.00 | 242.50 | 248.00 | 40.5M |
| 2025-08-28 | 241.00 | 246.50 | 228.00 | 238.00 | 55.2M |
| 2025-08-27 | 220.00 | 237.00 | 213.50 | 237.00 | 30.3M |
| 2025-08-26 | 212.00 | 223.00 | 210.00 | 215.50 | 26.7M |
| 2025-08-25 | 213.50 | 217.00 | 208.50 | 209.50 | 21.0M |
| 2025-08-22 | 213.00 | 221.50 | 202.50 | 203.50 | 33.5M |
| 2025-08-21 | 200.00 | 215.50 | 200.00 | 211.00 | 23.1M |
| 2025-08-20 | 200.50 | 205.50 | 196.00 | 196.50 | 13.1M |
| 2025-08-19 | 212.50 | 213.00 | 202.50 | 207.00 | 18.3M |
| 2025-08-18 | 204.00 | 217.00 | 204.00 | 206.50 | 28.3M |
| 2025-08-15 | 205.50 | 211.00 | 196.50 | 202.50 | 46.3M |
| 2025-08-14 | 186.50 | 201.00 | 185.00 | 201.00 | 39.3M |
| 2025-08-13 | 187.50 | 192.50 | 178.50 | 183.00 | 29.8M |
| 2025-08-12 | 166.00 | 182.00 | 166.00 | 182.00 | 15.7M |
| 2025-08-11 | 167.50 | 167.50 | 164.00 | 165.50 | 3.5M |
| 2025-08-08 | 170.00 | 174.50 | 169.00 | 169.50 | 3.2M |
| 2025-08-07 | 171.50 | 174.50 | 170.00 | 170.50 | 2.5M |
| 2025-08-06 | 173.00 | 174.00 | 170.50 | 170.50 | 1.9M |
| 2025-08-05 | 174.50 | 176.00 | 172.50 | 174.50 | 2.7M |
| 2025-08-04 | 171.50 | 173.00 | 169.50 | 173.00 | 1.9M |
| 2025-08-01 | 169.00 | 175.50 | 168.00 | 174.50 | 3.1M |
| 2025-07-31 | 170.00 | 176.50 | 169.50 | 173.00 | 7.2M |
| 2025-07-30 | 173.50 | 174.50 | 169.00 | 169.00 | 3.1M |
| 2025-07-29 | 176.50 | 177.00 | 171.50 | 172.50 | 3.7M |
| 2025-07-28 | 176.00 | 178.00 | 173.00 | 177.50 | 3.0M |
| 2025-07-25 | 176.00 | 177.00 | 174.00 | 175.50 | 3.4M |
| 2025-07-24 | 177.00 | 181.00 | 175.50 | 176.00 | 6.3M |
| 2025-07-23 | 178.00 | 179.00 | 173.50 | 175.00 | 4.6M |
| 2025-07-22 | 185.50 | 186.50 | 175.00 | 175.50 | 6.6M |
| 2025-07-21 | 187.00 | 188.50 | 183.50 | 184.00 | 6.6M |
| 2025-07-18 | 186.00 | 187.00 | 181.00 | 185.00 | 8.2M |
| 2025-07-17 | 188.00 | 189.00 | 181.00 | 184.50 | 8.6M |
| 2025-07-16 | 185.00 | 187.50 | 183.00 | 187.00 | 6.7M |
| 2025-07-15 | 181.50 | 185.50 | 181.50 | 185.00 | 6.3M |
| 2025-07-14 | 184.00 | 185.50 | 180.50 | 180.50 | 3.4M |
| 2025-07-11 | 186.50 | 190.00 | 185.00 | 185.00 | 11.5M |
| 2025-07-10 | 183.00 | 188.50 | 181.50 | 185.00 | 14.9M |
| 2025-07-09 | 176.00 | 182.00 | 175.50 | 182.00 | 10.7M |
| 2025-07-08 | 174.00 | 175.50 | 170.00 | 174.00 | 6.3M |
| 2025-07-07 | 184.00 | 185.00 | 176.00 | 176.00 | 7.9M |
| 2025-07-04 | 186.00 | 191.50 | 183.50 | 183.50 | 22.1M |
| 2025-07-03 | 185.50 | 187.50 | 182.50 | 183.50 | 4.9M |
| 2025-07-02 | 183.50 | 186.00 | 182.00 | 183.50 | 4.1M |
| 2025-07-01 | 184.50 | 191.00 | 183.00 | 183.00 | 12.1M |
| 2025-06-30 | 188.50 | 189.00 | 183.00 | 183.00 | 6.1M |
| 2025-06-27 | 189.00 | 190.00 | 184.50 | 188.50 | 12.0M |
| 2025-06-26 | 182.50 | 193.50 | 182.50 | 188.00 | 29.1M |
| 2025-06-25 | 188.00 | 189.00 | 180.00 | 180.00 | 8.0M |
| 2025-06-24 | 178.50 | 189.00 | 178.50 | 184.50 | 14.0M |
| 2025-06-23 | 176.00 | 180.00 | 175.00 | 178.00 | 5.3M |
| 2025-06-20 | 186.00 | 190.50 | 180.00 | 180.00 | 10.5M |
| 2025-06-19 | 187.00 | 199.00 | 185.00 | 185.00 | 23.4M |
| 2025-06-18 | 186.50 | 188.50 | 184.50 | 185.50 | 9.5M |
| 2025-06-17 | 186.50 | 190.50 | 183.00 | 186.00 | 22.5M |
| 2025-06-16 | 176.50 | 191.50 | 176.00 | 184.00 | 31.6M |
| 2025-06-13 | 181.00 | 183.00 | 178.00 | 178.00 | 9.7M |
| 2025-06-12 | 183.00 | 186.00 | 180.50 | 183.50 | 18.3M |
| 2025-06-11 | 177.00 | 187.50 | 176.50 | 181.50 | 47.9M |
| 2025-06-10 | 171.00 | 175.00 | 168.00 | 174.50 | 14.8M |
| 2025-06-09 | 169.00 | 171.50 | 167.00 | 170.00 | 13.0M |
| 2025-06-06 | 163.50 | 168.50 | 161.50 | 167.00 | 12.7M |
| 2025-06-05 | 167.00 | 167.50 | 161.50 | 162.50 | 4.8M |
| 2025-06-04 | 168.00 | 169.00 | 166.00 | 166.00 | 7.0M |
| 2025-06-03 | 168.00 | 170.00 | 163.00 | 166.00 | 16.3M |
| 2025-06-02 | 161.50 | 165.00 | 156.00 | 165.00 | 8.4M |
| 2025-05-29 | 163.00 | 163.50 | 159.00 | 161.50 | 4.9M |
| 2025-05-28 | 166.00 | 167.00 | 158.50 | 159.50 | 5.3M |
| 2025-05-27 | 167.50 | 168.50 | 161.50 | 163.00 | 7.5M |
| 2025-05-26 | 165.00 | 169.00 | 162.50 | 167.00 | 6.7M |
| 2025-05-23 | 165.50 | 172.00 | 165.00 | 165.00 | 15.8M |
| 2025-05-22 | 165.50 | 165.50 | 161.50 | 164.50 | 5.5M |
| 2025-05-21 | 165.00 | 166.50 | 164.00 | 166.50 | 6.2M |
| 2025-05-20 | 168.00 | 171.50 | 164.00 | 165.00 | 16.2M |
| 2025-05-19 | 168.50 | 173.00 | 165.00 | 165.00 | 12.5M |
| 2025-05-16 | 171.00 | 176.00 | 170.00 | 171.00 | 25.1M |
| 2025-05-15 | 171.00 | 171.50 | 167.00 | 169.00 | 24.4M |
| 2025-05-14 | 161.00 | 173.00 | 159.00 | 170.50 | 43.1M |
| 2025-05-13 | 162.00 | 166.50 | 157.00 | 157.50 | 18.3M |
| 2025-05-12 | 157.00 | 158.50 | 155.50 | 157.00 | 12.9M |
| 2025-05-09 | 150.00 | 160.00 | 149.50 | 155.50 | 39.7M |
| 2025-05-08 | 154.00 | 155.50 | 150.00 | 150.50 | 12.1M |
| 2025-05-07 | 153.00 | 157.50 | 148.00 | 152.00 | 14.3M |
| 2025-05-06 | 149.50 | 154.50 | 149.50 | 152.00 | 6.8M |
| 2025-05-05 | 159.50 | 160.00 | 144.50 | 151.50 | 13.4M |
| 2025-05-02 | 162.50 | 164.00 | 157.00 | 157.50 | 15.5M |
| 2025-04-30 | 162.00 | 163.50 | 157.00 | 157.00 | 20.1M |
| 2025-04-29 | 157.00 | 160.00 | 154.50 | 160.00 | 17.0M |
| 2025-04-28 | 157.00 | 161.50 | 154.00 | 156.00 | 26.2M |
| 2025-04-25 | 155.50 | 161.00 | 153.00 | 153.00 | 34.3M |
| 2025-04-24 | 152.50 | 153.00 | 148.00 | 150.50 | 16.9M |
| 2025-04-23 | 152.00 | 155.50 | 149.50 | 151.00 | 42.2M |
| 2025-04-22 | 137.00 | 151.00 | 136.00 | 146.00 | 40.3M |
| 2025-04-21 | 148.00 | 151.00 | 137.00 | 137.50 | 20.4M |
| 2025-04-18 | 152.00 | 153.50 | 144.50 | 152.00 | 23.6M |
| 2025-04-17 | 152.50 | 153.50 | 147.00 | 150.50 | 23.6M |
| 2025-04-16 | 153.00 | 158.50 | 151.00 | 153.00 | 52.0M |
| 2025-04-15 | 142.00 | 152.00 | 139.50 | 152.00 | 25.3M |
| 2025-04-14 | 133.50 | 144.00 | 133.50 | 138.50 | 21.1M |
| 2025-04-11 | 121.50 | 133.50 | 121.50 | 132.50 | 17.1M |
| 2025-04-10 | 135.00 | 135.00 | 135.00 | 135.00 | 1.1M |
| 2025-04-09 | 123.00 | 123.00 | 123.00 | 123.00 | 0.6M |
| 2025-04-08 | 136.50 | 136.50 | 136.50 | 136.50 | 0.9M |
| 2025-04-07 | 151.50 | 151.50 | 151.50 | 151.50 | 0.1M |
| 2025-04-02 | 172.50 | 174.00 | 168.00 | 168.00 | 16.1M |
| 2025-04-01 | 175.00 | 177.00 | 168.00 | 171.50 | 21.5M |
| 2025-03-31 | 177.00 | 180.50 | 171.00 | 172.50 | 20.4M |
| 2025-03-28 | 199.00 | 200.00 | 183.50 | 190.00 | 36.1M |
| 2025-03-27 | 201.00 | 203.00 | 196.00 | 201.00 | 25.9M |
| 2025-03-26 | 218.00 | 219.50 | 203.50 | 205.00 | 31.4M |
| 2025-03-25 | 220.00 | 227.50 | 215.00 | 216.00 | 47.2M |
| 2025-03-24 | 224.50 | 228.00 | 214.50 | 216.50 | 75.8M |
| 2025-03-21 | 202.00 | 216.00 | 199.00 | 216.00 | 84.4M |
| 2025-03-20 | 185.00 | 196.50 | 184.50 | 196.50 | 29.4M |
| 2025-03-19 | 183.00 | 188.00 | 175.50 | 179.00 | 47.1M |
| 2025-03-18 | 184.50 | 186.00 | 173.00 | 173.50 | 24.7M |
| 2025-03-17 | 176.50 | 188.50 | 176.00 | 183.00 | 28.0M |
| 2025-03-14 | 169.50 | 176.50 | 164.50 | 171.50 | 18.8M |
| 2025-03-13 | 165.00 | 171.00 | 163.00 | 165.00 | 9.5M |
| 2025-03-12 | 159.50 | 169.00 | 158.50 | 159.50 | 7.6M |
| 2025-03-11 | 159.50 | 162.00 | 157.50 | 158.50 | 4.4M |
| 2025-03-10 | 170.50 | 172.50 | 155.50 | 165.00 | 14.4M |
| 2025-03-07 | 171.00 | 172.50 | 168.00 | 168.00 | 7.1M |
| 2025-03-06 | 168.50 | 174.00 | 168.00 | 172.50 | 9.5M |
| 2025-03-05 | 172.00 | 174.50 | 168.00 | 168.00 | 12.2M |
| 2025-03-04 | 163.00 | 173.00 | 160.00 | 171.50 | 13.5M |
| 2025-03-03 | 162.50 | 169.00 | 162.50 | 166.00 | 6.0M |
| 2025-02-27 | 169.50 | 174.50 | 164.00 | 166.50 | 0.0M |
| 2025-02-26 | 166.50 | 173.00 | 166.50 | 168.50 | 0.0M |
| 2025-02-25 | 163.50 | 169.50 | 162.50 | 166.00 | 0.0M |
| 2025-02-24 | 163.50 | 167.00 | 161.50 | 166.50 | 0.0M |
| 2025-02-21 | 165.00 | 170.00 | 165.00 | 166.00 | 0.0M |
| 2025-02-20 | 166.00 | 169.50 | 162.00 | 165.50 | 0.0M |
| 2025-02-19 | 168.00 | 172.50 | 165.00 | 165.50 | 0.0M |
| 2025-02-18 | 170.00 | 181.50 | 166.50 | 177.50 | 0.0M |
| 2025-02-17 | 176.00 | 176.50 | 168.00 | 168.50 | 0.0M |
| 2025-02-14 | 171.00 | 175.50 | 165.00 | 172.00 | 0.0M |
| 2025-02-13 | 158.00 | 171.00 | 155.00 | 168.00 | 0.0M |
| 2025-02-12 | 162.00 | 164.00 | 150.00 | 157.00 | 0.0M |
| 2025-02-11 | 160.00 | 163.00 | 157.00 | 162.00 | 0.0M |
| 2025-02-10 | 158.50 | 163.00 | 157.00 | 159.00 | 0.0M |
| 2025-02-07 | 152.50 | 163.50 | 150.00 | 162.50 | 0.0M |
| 2025-02-06 | 153.50 | 156.50 | 151.00 | 154.00 | 0.0M |
| 2025-02-05 | 147.00 | 151.50 | 146.50 | 149.00 | 0.0M |
| 2025-02-04 | 153.50 | 153.50 | 138.00 | 143.50 | 0.0M |
| 2025-02-03 | 153.00 | 155.50 | 153.00 | 153.00 | 0.0M |
| 2025-01-22 | 166.50 | 174.00 | 164.00 | 169.50 | 0.0M |
| 2025-01-21 | 160.50 | 169.00 | 160.00 | 164.00 | 0.0M |
| 2025-01-20 | 161.50 | 162.50 | 157.00 | 159.00 | 0.0M |
| 2025-01-17 | 166.50 | 168.00 | 161.00 | 163.50 | 0.0M |
| 2025-01-16 | 162.50 | 172.00 | 160.50 | 168.50 | 0.0M |
| 2025-01-15 | 158.50 | 164.00 | 155.00 | 157.50 | 0.0M |
| 2025-01-14 | 154.50 | 158.50 | 153.00 | 153.50 | 0.0M |
| 2025-01-13 | 168.50 | 169.00 | 152.50 | 152.50 | 0.0M |
| 2025-01-10 | 164.50 | 174.00 | 163.50 | 169.00 | 51.0M |
| 2025-01-09 | 156.00 | 167.00 | 152.50 | 159.50 | 0.0M |
| 2025-01-08 | 153.50 | 159.50 | 151.00 | 157.50 | 0.0M |
| 2025-01-07 | 157.00 | 157.50 | 153.50 | 154.50 | 0.0M |
| 2025-01-06 | 156.50 | 158.00 | 149.50 | 158.00 | 0.0M |
| 2025-01-03 | 141.00 | 153.00 | 141.00 | 151.50 | 22.2M |
| 2025-01-02 | 145.00 | 145.00 | 139.00 | 140.50 | 0.0M |