193.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 182.10 | 193.25 | 182.10 | 193.25 | 0.0M |
| 2025-09-25 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2025-09-24 | 195.00 | 196.00 | 195.00 | 196.00 | 0.0M |
| 2025-09-23 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-22 | 188.00 | 200.00 | 181.80 | 192.50 | 0.0M |
| 2025-09-19 | 190.10 | 208.00 | 190.10 | 196.45 | 0.0M |
| 2025-09-18 | 194.00 | 202.00 | 192.00 | 196.45 | 0.0M |
| 2025-09-16 | 197.00 | 197.00 | 196.95 | 197.00 | 0.0M |
| 2025-09-10 | 201.70 | 201.70 | 192.00 | 192.00 | 0.0M |
| 2025-09-09 | 190.80 | 203.00 | 190.80 | 191.20 | 0.0M |
| 2025-09-08 | 211.00 | 211.00 | 204.00 | 204.00 | 0.0M |
| 2025-09-04 | 204.90 | 204.90 | 204.90 | 204.90 | 0.0M |
| 2025-09-03 | 199.90 | 201.00 | 199.90 | 199.90 | 0.0M |
| 2025-09-02 | 200.90 | 200.90 | 199.90 | 199.90 | 0.0M |
| 2025-09-01 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-08-29 | 198.00 | 200.00 | 198.00 | 200.00 | 0.0M |
| 2025-08-28 | 198.00 | 200.00 | 197.95 | 198.00 | 0.0M |
| 2025-08-26 | 189.95 | 199.00 | 180.00 | 180.85 | 0.0M |
| 2025-08-25 | 200.00 | 200.00 | 182.10 | 186.85 | 0.0M |
| 2025-08-22 | 198.40 | 202.00 | 185.00 | 188.95 | 0.0M |
| 2025-08-21 | 200.00 | 209.90 | 194.30 | 198.40 | 0.0M |
| 2025-08-19 | 214.00 | 214.00 | 210.00 | 210.00 | 0.0M |
| 2025-08-18 | 198.00 | 208.80 | 198.00 | 208.80 | 0.0M |
| 2025-08-14 | 209.00 | 209.00 | 209.00 | 209.00 | 0.0M |
| 2025-08-13 | 203.10 | 210.00 | 195.00 | 203.55 | 0.0M |
| 2025-08-12 | 204.90 | 205.20 | 204.10 | 204.10 | 0.0M |
| 2025-08-11 | 190.00 | 206.40 | 190.00 | 203.90 | 0.0M |
| 2025-08-08 | 210.00 | 210.00 | 198.00 | 202.30 | 0.0M |
| 2025-08-07 | 203.00 | 205.80 | 203.00 | 205.80 | 0.0M |
| 2025-08-06 | 194.00 | 208.00 | 188.00 | 197.90 | 0.0M |
| 2025-08-05 | 198.00 | 202.00 | 198.00 | 201.00 | 0.0M |
| 2025-08-04 | 203.90 | 203.90 | 203.90 | 203.90 | 0.0M |
| 2025-07-31 | 201.00 | 204.90 | 201.00 | 203.90 | 0.0M |
| 2025-07-30 | 207.00 | 207.00 | 195.00 | 201.00 | 0.0M |
| 2025-07-29 | 200.50 | 200.50 | 195.05 | 200.00 | 0.0M |
| 2025-07-28 | 206.55 | 206.55 | 203.00 | 203.00 | 0.0M |
| 2025-07-25 | 200.00 | 203.00 | 196.65 | 196.75 | 0.0M |
| 2025-07-24 | 201.00 | 207.00 | 201.00 | 207.00 | 0.0M |
| 2025-07-23 | 201.00 | 209.10 | 201.00 | 208.10 | 0.0M |
| 2025-07-22 | 210.70 | 211.75 | 196.00 | 208.95 | 0.0M |
| 2025-07-21 | 205.00 | 214.75 | 202.00 | 205.25 | 0.0M |
| 2025-07-18 | 193.00 | 205.00 | 193.00 | 205.00 | 0.0M |
| 2025-07-17 | 202.00 | 202.00 | 201.00 | 201.00 | 0.0M |
| 2025-07-16 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-07-15 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-07-14 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-07-10 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2025-07-09 | 200.00 | 200.00 | 186.00 | 186.00 | 0.0M |
| 2025-07-08 | 194.00 | 202.00 | 194.00 | 195.00 | 0.0M |
| 2025-07-07 | 195.95 | 195.95 | 186.20 | 194.00 | 0.0M |
| 2025-07-04 | 197.95 | 197.95 | 195.00 | 195.95 | 0.0M |
| 2025-07-03 | 193.95 | 193.95 | 190.90 | 190.90 | 0.0M |
| 2025-07-02 | 192.00 | 197.95 | 181.20 | 188.00 | 0.0M |
| 2025-07-01 | 191.00 | 191.00 | 189.10 | 189.10 | 0.0M |
| 2025-06-30 | 190.00 | 193.95 | 184.10 | 186.00 | 0.0M |
| 2025-06-26 | 185.00 | 193.50 | 183.85 | 193.50 | 0.0M |
| 2025-06-24 | 193.50 | 193.50 | 193.50 | 193.50 | 0.0M |
| 2025-06-23 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2025-06-20 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2025-06-19 | 189.00 | 189.00 | 189.00 | 189.00 | 0.0M |
| 2025-06-18 | 192.00 | 192.00 | 188.70 | 189.00 | 0.0M |
| 2025-06-17 | 202.00 | 202.00 | 198.00 | 198.00 | 0.0M |
| 2025-06-16 | 205.95 | 205.95 | 201.00 | 203.15 | 0.0M |
| 2025-06-13 | 200.60 | 200.60 | 185.00 | 197.00 | 0.0M |
| 2025-06-12 | 198.00 | 198.00 | 192.00 | 192.00 | 0.0M |
| 2025-06-11 | 192.15 | 192.15 | 192.15 | 192.15 | 0.0M |
| 2025-06-10 | 201.00 | 201.00 | 192.00 | 192.15 | 0.0M |
| 2025-06-09 | 199.95 | 202.50 | 199.95 | 200.00 | 0.0M |
| 2025-06-06 | 193.00 | 201.90 | 193.00 | 201.00 | 0.0M |
| 2025-06-05 | 202.00 | 202.00 | 199.00 | 199.00 | 0.0M |
| 2025-06-04 | 210.00 | 210.00 | 194.35 | 194.35 | 0.0M |
| 2025-06-03 | 212.00 | 214.45 | 204.00 | 204.55 | 0.0M |
| 2025-06-02 | 202.50 | 211.90 | 194.00 | 204.50 | 0.0M |
| 2025-05-30 | 196.00 | 204.95 | 196.00 | 202.50 | 0.0M |
| 2025-05-29 | 196.00 | 196.00 | 193.50 | 195.75 | 0.0M |
| 2025-05-28 | 198.95 | 202.00 | 198.90 | 198.90 | 0.0M |
| 2025-05-27 | 193.00 | 193.00 | 192.70 | 192.70 | 0.0M |
| 2025-05-26 | 190.00 | 199.60 | 185.00 | 185.15 | 0.0M |
| 2025-05-23 | 190.10 | 196.00 | 190.10 | 190.10 | 0.0M |
| 2025-05-22 | 192.60 | 196.00 | 192.60 | 193.00 | 0.0M |
| 2025-05-21 | 185.00 | 198.90 | 185.00 | 192.60 | 0.0M |
| 2025-05-20 | 181.00 | 190.90 | 173.55 | 189.45 | 0.0M |
| 2025-05-19 | 170.65 | 182.65 | 170.65 | 182.65 | 0.0M |
| 2025-05-16 | 182.00 | 182.00 | 175.00 | 175.00 | 0.0M |
| 2025-05-15 | 182.00 | 182.00 | 179.00 | 182.00 | 0.0M |
| 2025-05-14 | 180.00 | 182.00 | 180.00 | 180.00 | 0.0M |
| 2025-05-13 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2025-05-12 | 178.00 | 186.00 | 177.90 | 180.00 | 0.0M |
| 2025-05-09 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2025-05-08 | 172.00 | 174.30 | 172.00 | 174.30 | 0.0M |
| 2025-05-07 | 166.00 | 166.40 | 166.00 | 166.00 | 0.0M |
| 2025-05-06 | 165.15 | 165.15 | 165.15 | 165.15 | 0.0M |
| 2025-05-05 | 165.00 | 166.00 | 165.00 | 165.15 | 0.0M |
| 2025-05-02 | 170.85 | 173.25 | 169.00 | 173.25 | 0.0M |
| 2025-04-30 | 171.10 | 180.75 | 170.80 | 170.85 | 0.0M |
| 2025-04-25 | 179.75 | 179.75 | 179.75 | 179.75 | 0.0M |
| 2025-04-24 | 187.95 | 187.95 | 177.65 | 177.75 | 0.0M |
| 2025-04-23 | 195.00 | 195.00 | 187.00 | 187.00 | 0.0M |
| 2025-04-22 | 180.00 | 185.00 | 179.00 | 185.00 | 0.0M |
| 2025-04-21 | 170.00 | 183.95 | 170.00 | 182.00 | 0.0M |
| 2025-04-17 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0M |
| 2025-04-16 | 183.00 | 183.00 | 167.50 | 173.75 | 0.0M |
| 2025-04-15 | 185.00 | 188.00 | 173.00 | 182.00 | 0.0M |
| 2025-04-11 | 165.60 | 178.85 | 165.60 | 166.65 | 0.0M |
| 2025-04-09 | 193.00 | 193.00 | 165.00 | 165.60 | 0.0M |
| 2025-04-08 | 177.30 | 177.30 | 165.90 | 175.00 | 0.0M |
| 2025-04-07 | 177.30 | 177.30 | 177.30 | 177.30 | 0.0M |
| 2025-04-04 | 188.90 | 188.90 | 179.25 | 179.25 | 0.0M |
| 2025-04-03 | 171.40 | 185.00 | 171.40 | 179.25 | 0.0M |
| 2025-04-02 | 165.50 | 174.45 | 161.50 | 171.40 | 0.0M |
| 2025-04-01 | 165.00 | 169.60 | 164.40 | 164.40 | 0.0M |
| 2025-03-28 | 166.40 | 169.95 | 164.00 | 169.95 | 0.0M |
| 2025-03-27 | 182.00 | 182.00 | 165.00 | 166.00 | 0.0M |
| 2025-03-26 | 185.90 | 185.90 | 165.15 | 169.40 | 0.0M |
| 2025-03-25 | 177.10 | 191.00 | 175.80 | 175.80 | 0.0M |
| 2025-03-24 | 193.85 | 193.85 | 190.70 | 190.70 | 0.0M |
| 2025-03-21 | 181.15 | 198.50 | 178.00 | 187.40 | 0.0M |
| 2025-03-20 | 189.10 | 189.10 | 173.15 | 184.95 | 0.0M |
| 2025-03-19 | 182.00 | 189.90 | 182.00 | 187.65 | 0.0M |
| 2025-03-18 | 199.00 | 200.00 | 181.10 | 182.00 | 0.0M |
| 2025-03-17 | 190.80 | 190.85 | 188.40 | 188.40 | 0.0M |
| 2025-03-13 | 189.70 | 197.95 | 182.00 | 187.30 | 0.0M |
| 2025-03-12 | 176.80 | 184.00 | 161.20 | 181.55 | 0.0M |
| 2025-03-11 | 161.00 | 176.90 | 158.00 | 171.70 | 0.0M |
| 2025-03-10 | 170.00 | 174.65 | 160.25 | 171.70 | 0.0M |
| 2025-03-07 | 165.25 | 174.65 | 165.25 | 173.20 | 0.0M |
| 2025-03-06 | 171.15 | 171.15 | 168.40 | 168.40 | 0.0M |
| 2025-03-05 | 173.30 | 173.30 | 164.00 | 165.45 | 0.0M |
| 2025-03-04 | 160.00 | 167.70 | 156.00 | 164.75 | 0.0M |
| 2025-03-03 | 174.80 | 174.80 | 155.00 | 159.35 | 0.0M |
| 2025-02-28 | 178.70 | 178.70 | 156.05 | 163.00 | 0.0M |
| 2025-02-27 | 178.90 | 178.90 | 169.00 | 169.00 | 0.0M |
| 2025-02-25 | 174.50 | 174.50 | 156.00 | 168.60 | 0.0M |
| 2025-02-24 | 182.70 | 182.70 | 163.20 | 163.95 | 0.0M |
| 2025-02-21 | 170.00 | 178.50 | 167.25 | 173.00 | 0.0M |
| 2025-02-20 | 175.95 | 175.95 | 163.15 | 169.00 | 0.0M |
| 2025-02-19 | 170.20 | 185.00 | 166.60 | 169.90 | 0.0M |
| 2025-02-18 | 190.95 | 223.90 | 177.00 | 181.50 | 0.0M |
| 2025-02-17 | 183.00 | 223.00 | 183.00 | 192.65 | 0.0M |
| 2025-02-14 | 229.00 | 229.75 | 202.50 | 219.90 | 0.0M |
| 2025-02-13 | 239.70 | 239.70 | 210.40 | 218.80 | 0.0M |
| 2025-02-12 | 222.30 | 228.65 | 210.00 | 210.40 | 0.0M |
| 2025-02-11 | 212.00 | 229.95 | 212.00 | 224.25 | 0.0M |
| 2025-02-10 | 216.00 | 238.60 | 203.10 | 230.00 | 0.0M |
| 2025-02-07 | 245.00 | 254.90 | 228.00 | 233.40 | 0.0M |
| 2025-02-06 | 255.10 | 262.75 | 243.50 | 250.50 | 0.0M |
| 2025-02-05 | 249.00 | 266.75 | 249.00 | 251.80 | 0.0M |
| 2025-02-04 | 248.00 | 255.95 | 236.30 | 249.40 | 0.0M |
| 2025-02-03 | 280.00 | 280.00 | 245.15 | 250.25 | 0.0M |
| 2025-02-01 | 284.30 | 294.50 | 275.20 | 292.70 | 0.0M |
| 2025-01-31 | 309.00 | 309.00 | 261.70 | 274.55 | 0.0M |
| 2025-01-30 | 285.05 | 300.00 | 280.00 | 288.05 | 0.0M |
| 2025-01-29 | 300.00 | 310.00 | 289.95 | 289.95 | 0.0M |
| 2025-01-28 | 300.05 | 315.00 | 295.00 | 297.70 | 0.0M |
| 2025-01-27 | 300.00 | 320.00 | 265.00 | 313.00 | 0.0M |
| 2025-01-24 | 303.85 | 303.85 | 279.60 | 296.85 | 0.0M |
| 2025-01-23 | 294.00 | 309.00 | 294.00 | 295.00 | 0.0M |
| 2025-01-22 | 290.00 | 298.70 | 282.00 | 298.70 | 0.0M |
| 2025-01-21 | 290.00 | 291.15 | 290.00 | 290.75 | 0.0M |
| 2025-01-20 | 302.00 | 302.00 | 290.10 | 290.10 | 0.0M |
| 2025-01-16 | 303.00 | 303.00 | 301.50 | 303.00 | 0.0M |
| 2025-01-15 | 299.95 | 305.00 | 297.00 | 305.00 | 0.0M |
| 2025-01-14 | 291.85 | 304.85 | 290.00 | 299.95 | 0.0M |
| 2025-01-13 | 309.40 | 320.00 | 293.70 | 299.30 | 0.0M |
| 2025-01-10 | 313.90 | 325.00 | 290.00 | 300.35 | 0.0M |
| 2025-01-09 | 290.00 | 294.90 | 280.00 | 294.90 | 0.0M |
| 2025-01-08 | 305.00 | 305.00 | 294.95 | 295.00 | 0.0M |
| 2025-01-07 | 275.70 | 310.90 | 275.70 | 300.20 | 0.0M |
| 2025-01-06 | 305.00 | 305.00 | 285.00 | 290.15 | 0.0M |
| 2025-01-03 | 316.00 | 316.00 | 291.00 | 302.45 | 0.0M |
| 2025-01-02 | 315.00 | 326.00 | 295.85 | 296.55 | 0.0M |
| 2025-01-01 | 288.10 | 324.00 | 271.40 | 312.40 | 0.0M |