171.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 174.00 | 177.40 | 170.00 | 171.50 | 0.0M |
| 2025-09-26 | 175.00 | 178.00 | 170.00 | 174.00 | 0.1M |
| 2025-09-25 | 177.50 | 180.00 | 171.00 | 175.00 | 0.0M |
| 2025-09-24 | 177.50 | 180.00 | 175.00 | 177.50 | 0.0M |
| 2025-09-23 | 182.50 | 185.00 | 175.00 | 177.50 | 0.1M |
| 2025-09-22 | 182.50 | 184.95 | 180.00 | 182.50 | 0.1M |
| 2025-09-19 | 182.50 | 185.00 | 180.00 | 182.50 | 0.1M |
| 2025-09-18 | 187.50 | 190.00 | 180.00 | 182.50 | 0.3M |
| 2025-09-17 | 172.50 | 194.00 | 170.00 | 190.00 | 0.3M |
| 2025-09-16 | 159.00 | 174.00 | 155.00 | 171.00 | 0.1M |
| 2025-09-15 | 159.00 | 163.00 | 152.50 | 159.00 | 0.0M |
| 2025-09-12 | 164.00 | 168.00 | 156.00 | 156.00 | 0.2M |
| 2025-09-11 | 164.00 | 165.49 | 160.40 | 164.00 | 0.1M |
| 2025-09-10 | 164.00 | 167.88 | 161.10 | 164.00 | 0.0M |
| 2025-09-09 | 161.00 | 165.49 | 157.00 | 164.00 | 0.1M |
| 2025-09-08 | 157.50 | 164.75 | 152.00 | 161.00 | 0.1M |
| 2025-09-05 | 162.50 | 165.00 | 150.50 | 157.50 | 0.1M |
| 2025-09-04 | 166.50 | 168.00 | 160.00 | 162.50 | 0.1M |
| 2025-09-03 | 166.50 | 168.00 | 165.00 | 166.50 | 0.1M |
| 2025-09-02 | 166.50 | 168.00 | 165.00 | 166.50 | 0.1M |
| 2025-09-01 | 166.50 | 168.00 | 165.06 | 166.50 | 0.0M |
| 2025-08-29 | 166.50 | 168.00 | 165.00 | 166.50 | 0.0M |
| 2025-08-28 | 166.50 | 168.00 | 165.00 | 166.50 | 0.0M |
| 2025-08-27 | 170.50 | 175.00 | 165.00 | 166.50 | 0.1M |
| 2025-08-26 | 170.50 | 175.00 | 163.00 | 170.50 | 0.0M |
| 2025-08-22 | 170.50 | 174.94 | 168.97 | 170.50 | 0.0M |
| 2025-08-21 | 170.50 | 175.00 | 166.00 | 170.50 | 0.0M |
| 2025-08-20 | 170.50 | 174.87 | 163.00 | 170.50 | 0.0M |
| 2025-08-19 | 170.50 | 174.87 | 166.32 | 170.50 | 0.0M |
| 2025-08-18 | 168.00 | 172.00 | 166.00 | 170.50 | 0.1M |
| 2025-08-15 | 168.00 | 170.00 | 166.00 | 166.00 | 0.0M |
| 2025-08-14 | 168.00 | 170.00 | 166.00 | 168.00 | 0.0M |
| 2025-08-13 | 168.00 | 170.00 | 166.00 | 168.00 | 0.0M |
| 2025-08-12 | 168.00 | 170.00 | 166.08 | 168.00 | 0.1M |
| 2025-08-11 | 168.00 | 170.00 | 166.00 | 168.00 | 0.0M |
| 2025-08-08 | 168.00 | 170.00 | 163.55 | 168.00 | 0.1M |
| 2025-08-07 | 168.00 | 170.00 | 166.00 | 168.00 | 0.1M |
| 2025-08-06 | 171.50 | 170.00 | 166.35 | 168.00 | 0.1M |
| 2025-08-05 | 171.50 | 175.00 | 168.00 | 171.50 | 0.1M |
| 2025-08-04 | 168.50 | 175.00 | 165.00 | 170.00 | 0.1M |
| 2025-08-01 | 170.00 | 173.00 | 167.00 | 168.50 | 0.1M |
| 2025-07-31 | 168.50 | 172.94 | 167.00 | 170.00 | 0.1M |
| 2025-07-30 | 167.50 | 167.50 | 165.26 | 167.50 | 0.0M |
| 2025-07-29 | 167.50 | 170.00 | 165.15 | 167.50 | 0.1M |
| 2025-07-28 | 167.50 | 170.00 | 165.00 | 167.50 | 0.2M |
| 2025-07-25 | 168.50 | 170.00 | 165.00 | 167.50 | 0.1M |
| 2025-07-24 | 175.00 | 185.00 | 157.50 | 170.00 | 0.2M |
| 2025-07-23 | 181.00 | 184.00 | 175.00 | 177.50 | 0.1M |
| 2025-07-22 | 182.50 | 185.00 | 177.00 | 181.00 | 0.1M |
| 2025-07-21 | 182.50 | 185.00 | 180.00 | 185.00 | 0.2M |
| 2025-07-18 | 182.50 | 185.00 | 180.00 | 182.50 | 0.1M |
| 2025-07-17 | 182.50 | 185.00 | 180.00 | 182.50 | 0.5M |
| 2025-07-16 | 182.50 | 185.00 | 180.75 | 182.00 | 0.2M |
| 2025-07-15 | 182.50 | 185.00 | 180.08 | 182.50 | 0.2M |
| 2025-07-14 | 175.00 | 185.00 | 172.00 | 181.00 | 0.4M |
| 2025-07-11 | 175.00 | 180.00 | 170.00 | 175.00 | 0.1M |
| 2025-07-10 | 177.50 | 180.00 | 170.00 | 175.00 | 0.2M |
| 2025-07-09 | 180.00 | 185.00 | 175.00 | 179.50 | 0.6M |
| 2025-07-08 | 152.50 | 183.00 | 152.00 | 180.00 | 0.6M |
| 2025-07-07 | 147.50 | 150.00 | 145.00 | 147.50 | 0.0M |
| 2025-07-04 | 145.00 | 150.00 | 144.00 | 148.50 | 0.0M |
| 2025-07-03 | 142.50 | 150.00 | 140.00 | 145.00 | 0.0M |
| 2025-07-02 | 145.00 | 150.00 | 140.00 | 142.50 | 0.1M |
| 2025-07-01 | 145.00 | 150.00 | 140.00 | 145.00 | 0.0M |
| 2025-06-30 | 142.50 | 148.00 | 140.00 | 145.00 | 0.1M |
| 2025-06-27 | 147.50 | 150.00 | 140.00 | 148.00 | 0.1M |
| 2025-06-26 | 147.50 | 150.00 | 145.00 | 147.50 | 0.0M |
| 2025-06-25 | 146.50 | 150.00 | 145.00 | 148.00 | 0.0M |
| 2025-06-24 | 150.00 | 152.00 | 145.00 | 148.00 | 0.1M |
| 2025-06-23 | 147.50 | 155.00 | 145.00 | 150.00 | 0.0M |
| 2025-06-20 | 152.50 | 155.00 | 145.00 | 149.00 | 0.1M |
| 2025-06-19 | 152.50 | 155.00 | 150.00 | 152.50 | 0.0M |
| 2025-06-18 | 153.50 | 155.00 | 150.00 | 152.50 | 0.1M |
| 2025-06-17 | 152.50 | 155.00 | 151.80 | 152.00 | 0.1M |
| 2025-06-16 | 152.50 | 155.00 | 150.00 | 153.00 | 0.2M |
| 2025-06-13 | 157.50 | 158.00 | 150.00 | 153.00 | 0.1M |
| 2025-06-12 | 157.50 | 160.00 | 155.00 | 158.00 | 0.0M |
| 2025-06-11 | 157.50 | 162.00 | 155.00 | 160.00 | 0.1M |
| 2025-06-10 | 153.50 | 160.00 | 150.00 | 160.00 | 0.1M |
| 2025-06-09 | 155.00 | 160.00 | 150.00 | 153.50 | 0.0M |
| 2025-06-06 | 157.50 | 160.00 | 150.00 | 155.00 | 0.1M |
| 2025-06-05 | 167.50 | 170.00 | 155.00 | 160.00 | 0.0M |
| 2025-06-04 | 175.00 | 180.00 | 165.00 | 167.50 | 0.0M |
| 2025-06-03 | 175.00 | 180.00 | 170.00 | 175.00 | 0.0M |
| 2025-06-02 | 175.00 | 183.50 | 170.00 | 175.00 | 0.0M |
| 2025-05-30 | 175.00 | 183.50 | 170.00 | 175.00 | 0.1M |
| 2025-05-29 | 175.00 | 180.00 | 170.60 | 175.00 | 0.0M |
| 2025-05-28 | 175.00 | 180.00 | 170.00 | 175.00 | 0.1M |
| 2025-05-27 | 167.50 | 179.04 | 165.00 | 175.00 | 0.1M |
| 2025-05-23 | 167.50 | 169.70 | 165.15 | 167.50 | 0.0M |
| 2025-05-22 | 167.50 | 170.00 | 165.00 | 167.50 | 0.0M |
| 2025-05-21 | 172.50 | 175.00 | 165.50 | 167.50 | 0.0M |
| 2025-05-20 | 182.50 | 185.00 | 170.00 | 174.00 | 0.1M |
| 2025-05-19 | 185.00 | 190.00 | 180.00 | 182.50 | 0.0M |
| 2025-05-16 | 187.50 | 190.00 | 181.00 | 185.00 | 0.0M |
| 2025-05-15 | 200.00 | 205.00 | 185.00 | 187.50 | 0.1M |
| 2025-05-14 | 202.50 | 205.00 | 195.00 | 200.00 | 0.0M |
| 2025-05-13 | 210.00 | 215.00 | 200.00 | 202.50 | 0.0M |
| 2025-05-12 | 207.50 | 214.00 | 197.50 | 210.00 | 0.0M |
| 2025-05-09 | 205.00 | 210.00 | 205.00 | 207.50 | 0.0M |
| 2025-05-08 | 197.50 | 209.95 | 199.30 | 205.00 | 0.0M |
| 2025-05-07 | 197.50 | 200.00 | 195.00 | 197.50 | 0.0M |
| 2025-05-06 | 197.50 | 200.00 | 195.00 | 197.50 | 0.0M |
| 2025-05-02 | 195.00 | 200.00 | 190.00 | 197.50 | 0.0M |
| 2025-05-01 | 182.50 | 199.00 | 180.00 | 195.00 | 0.0M |
| 2025-04-30 | 181.00 | 196.25 | 177.00 | 182.50 | 0.0M |
| 2025-04-29 | 181.00 | 185.00 | 178.00 | 185.00 | 0.0M |
| 2025-04-28 | 177.50 | 185.00 | 177.00 | 181.00 | 0.0M |
| 2025-04-25 | 175.00 | 180.00 | 170.00 | 177.50 | 0.0M |
| 2025-04-24 | 170.00 | 179.90 | 165.00 | 175.00 | 0.0M |
| 2025-04-23 | 170.00 | 175.00 | 166.00 | 170.00 | 0.3M |
| 2025-04-22 | 182.50 | 185.00 | 163.00 | 170.00 | 0.2M |
| 2025-04-17 | 210.00 | 211.44 | 207.25 | 210.00 | 0.0M |
| 2025-04-16 | 212.50 | 215.00 | 205.00 | 210.00 | 0.1M |
| 2025-04-15 | 212.50 | 215.00 | 210.00 | 212.50 | 0.0M |
| 2025-04-14 | 212.50 | 215.00 | 211.30 | 212.50 | 0.0M |
| 2025-04-11 | 220.00 | 224.00 | 210.00 | 212.50 | 0.0M |
| 2025-04-10 | 210.00 | 225.00 | 210.00 | 220.00 | 0.0M |
| 2025-04-09 | 205.00 | 210.00 | 205.00 | 206.50 | 0.0M |
| 2025-04-08 | 187.50 | 215.00 | 188.90 | 210.00 | 0.1M |
| 2025-04-07 | 187.50 | 190.00 | 180.00 | 187.50 | 0.1M |
| 2025-04-04 | 191.00 | 191.80 | 185.50 | 187.50 | 0.1M |
| 2025-04-03 | 195.00 | 200.00 | 187.00 | 192.00 | 0.1M |
| 2025-04-02 | 199.00 | 200.00 | 193.00 | 196.50 | 0.1M |
| 2025-04-01 | 202.50 | 205.00 | 193.70 | 199.00 | 0.1M |
| 2025-03-31 | 207.50 | 210.00 | 200.30 | 202.50 | 0.0M |
| 2025-03-28 | 211.50 | 215.00 | 205.75 | 207.50 | 0.0M |
| 2025-03-27 | 211.50 | 215.00 | 208.00 | 211.50 | 0.1M |
| 2025-03-26 | 212.50 | 215.00 | 208.42 | 211.50 | 0.1M |
| 2025-03-25 | 212.50 | 213.52 | 207.00 | 212.50 | 0.1M |
| 2025-03-24 | 215.00 | 215.00 | 210.00 | 212.50 | 0.0M |
| 2025-03-21 | 212.50 | 213.00 | 206.00 | 215.00 | 0.1M |
| 2025-03-20 | 212.50 | 215.00 | 210.00 | 212.50 | 0.0M |
| 2025-03-19 | 212.50 | 215.00 | 210.00 | 212.50 | 0.0M |
| 2025-03-18 | 213.50 | 220.00 | 210.00 | 212.50 | 0.1M |
| 2025-03-17 | 213.50 | 215.00 | 212.00 | 213.50 | 0.0M |
| 2025-03-14 | 217.50 | 220.00 | 211.00 | 213.50 | 0.1M |
| 2025-03-13 | 222.50 | 224.90 | 215.38 | 217.50 | 0.1M |
| 2025-03-12 | 222.50 | 225.00 | 220.00 | 222.50 | 0.1M |
| 2025-03-11 | 222.50 | 225.00 | 220.00 | 222.50 | 0.1M |
| 2025-03-10 | 236.50 | 240.00 | 220.00 | 222.50 | 0.1M |
| 2025-03-07 | 236.50 | 245.00 | 233.00 | 245.00 | 0.0M |
| 2025-03-06 | 240.00 | 245.00 | 233.00 | 236.50 | 0.0M |
| 2025-03-05 | 240.00 | 242.00 | 236.00 | 240.00 | 0.0M |
| 2025-03-04 | 245.00 | 250.00 | 235.75 | 250.00 | 0.1M |
| 2025-03-03 | 245.00 | 250.00 | 241.00 | 245.00 | 0.0M |
| 2025-02-28 | 240.00 | 249.70 | 235.76 | 245.00 | 0.1M |
| 2025-02-27 | 239.00 | 243.00 | 237.00 | 240.00 | 0.0M |
| 2025-02-26 | 235.50 | 240.00 | 233.00 | 239.00 | 0.1M |
| 2025-02-25 | 235.50 | 238.00 | 233.00 | 235.50 | 0.0M |
| 2025-02-24 | 236.50 | 238.00 | 233.00 | 235.50 | 0.2M |
| 2025-02-21 | 242.50 | 241.60 | 233.00 | 236.50 | 0.1M |
| 2025-02-20 | 235.00 | 248.80 | 232.00 | 242.50 | 0.1M |
| 2025-02-19 | 225.00 | 235.00 | 224.50 | 232.50 | 0.3M |
| 2025-02-18 | 222.50 | 229.00 | 220.21 | 225.00 | 0.1M |
| 2025-02-17 | 222.50 | 225.00 | 216.00 | 222.50 | 0.1M |
| 2025-02-14 | 222.50 | 225.00 | 220.00 | 222.50 | 0.0M |
| 2025-02-13 | 222.50 | 225.00 | 220.10 | 222.50 | 0.0M |
| 2025-02-12 | 222.50 | 224.00 | 220.00 | 222.50 | 0.1M |
| 2025-02-11 | 225.00 | 224.20 | 220.00 | 222.50 | 0.0M |
| 2025-02-10 | 220.00 | 225.00 | 211.00 | 222.50 | 0.1M |
| 2025-02-07 | 220.00 | 225.00 | 215.00 | 220.00 | 0.1M |
| 2025-02-06 | 217.50 | 220.00 | 211.51 | 220.00 | 0.1M |
| 2025-02-05 | 222.50 | 225.00 | 214.00 | 217.50 | 0.2M |
| 2025-02-04 | 225.00 | 225.00 | 220.00 | 222.50 | 0.0M |
| 2025-02-03 | 225.00 | 230.00 | 220.00 | 225.00 | 0.1M |
| 2025-01-31 | 223.50 | 229.89 | 220.00 | 227.00 | 0.1M |
| 2025-01-30 | 223.50 | 227.00 | 220.00 | 227.00 | 0.1M |
| 2025-01-29 | 222.50 | 225.00 | 220.00 | 223.00 | 0.0M |
| 2025-01-28 | 228.50 | 235.00 | 222.00 | 230.00 | 0.0M |
| 2025-01-27 | 242.50 | 241.90 | 225.00 | 230.00 | 0.2M |
| 2025-01-24 | 242.50 | 245.00 | 240.00 | 245.00 | 0.0M |
| 2025-01-23 | 242.50 | 244.00 | 240.00 | 242.50 | 0.1M |
| 2025-01-22 | 242.50 | 245.00 | 240.00 | 242.50 | 0.0M |
| 2025-01-21 | 242.50 | 245.00 | 240.00 | 240.00 | 0.1M |
| 2025-01-20 | 245.00 | 245.00 | 240.00 | 242.50 | 0.0M |
| 2025-01-17 | 240.00 | 244.00 | 239.15 | 245.00 | 0.1M |
| 2025-01-16 | 240.00 | 245.00 | 235.00 | 240.00 | 0.1M |
| 2025-01-15 | 237.50 | 242.00 | 235.00 | 240.00 | 0.1M |
| 2025-01-14 | 247.50 | 245.00 | 235.00 | 237.50 | 0.1M |
| 2025-01-13 | 252.50 | 253.70 | 245.00 | 247.50 | 0.0M |
| 2025-01-10 | 257.50 | 258.00 | 250.00 | 252.50 | 0.1M |
| 2025-01-09 | 262.50 | 265.00 | 255.00 | 257.50 | 0.0M |
| 2025-01-08 | 270.00 | 275.00 | 260.00 | 262.50 | 0.1M |
| 2025-01-07 | 270.00 | 270.00 | 265.50 | 270.00 | 0.5M |
| 2025-01-06 | 270.00 | 274.99 | 268.26 | 270.00 | 0.0M |
| 2025-01-03 | 270.00 | 273.49 | 266.00 | 270.00 | 0.0M |
| 2025-01-02 | 267.50 | 275.00 | 265.00 | 270.00 | 0.0M |