225.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 225.30 | 225.30 | 225.30 | 225.30 | 0.0M |
| 2025-09-25 | 215.80 | 215.80 | 215.80 | 215.80 | 0.0M |
| 2025-09-23 | 216.24 | 216.24 | 209.55 | 210.55 | 0.0M |
| 2025-09-22 | 208.00 | 217.10 | 208.00 | 217.10 | 0.0M |
| 2025-09-19 | 212.26 | 216.00 | 212.26 | 216.00 | 0.0M |
| 2025-09-18 | 204.55 | 204.55 | 204.55 | 204.55 | 0.0M |
| 2025-09-17 | 206.10 | 206.10 | 206.10 | 206.10 | 0.0M |
| 2025-09-15 | 215.80 | 217.00 | 215.80 | 217.00 | 0.0M |
| 2025-09-10 | 209.26 | 209.26 | 209.26 | 209.26 | 0.0M |
| 2025-09-09 | 205.55 | 205.55 | 198.49 | 198.49 | 0.0M |
| 2025-09-08 | 208.40 | 208.40 | 206.00 | 206.00 | 0.0M |
| 2025-09-05 | 202.50 | 210.75 | 202.50 | 210.75 | 0.0M |
| 2025-09-02 | 198.39 | 198.39 | 198.39 | 198.39 | 0.0M |
| 2025-08-29 | 202.18 | 202.18 | 202.18 | 202.18 | 0.0M |
| 2025-08-28 | 202.22 | 203.20 | 202.22 | 203.20 | 0.0M |
| 2025-08-25 | 195.75 | 195.75 | 195.75 | 195.75 | 0.0M |
| 2025-08-22 | 188.51 | 188.51 | 188.51 | 188.51 | 0.0M |
| 2025-08-21 | 185.90 | 188.25 | 185.90 | 188.25 | 0.0M |
| 2025-08-20 | 194.44 | 194.44 | 194.44 | 194.44 | 0.0M |
| 2025-08-19 | 201.50 | 201.50 | 195.40 | 195.40 | 0.0M |
| 2025-08-15 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2025-08-14 | 192.75 | 192.75 | 192.75 | 192.75 | 0.0M |
| 2025-08-13 | 191.50 | 198.00 | 191.50 | 198.00 | 0.0M |
| 2025-08-12 | 187.29 | 187.29 | 184.00 | 184.00 | 0.0M |
| 2025-08-11 | 174.88 | 183.99 | 174.88 | 180.60 | 0.0M |
| 2025-08-08 | 177.39 | 177.39 | 177.39 | 177.39 | 0.0M |
| 2025-08-06 | 180.00 | 180.22 | 180.00 | 180.22 | 0.0M |
| 2025-08-04 | 185.20 | 186.12 | 184.30 | 184.30 | 0.0M |
| 2025-08-01 | 188.70 | 188.70 | 188.70 | 188.70 | 0.0M |
| 2025-07-30 | 200.33 | 200.33 | 200.33 | 200.33 | 0.0M |
| 2025-07-29 | 208.00 | 208.00 | 199.00 | 199.44 | 0.0M |
| 2025-07-28 | 207.00 | 207.00 | 206.99 | 206.99 | 0.0M |
| 2025-07-25 | 208.50 | 210.00 | 208.50 | 209.75 | 0.0M |
| 2025-07-23 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0M |
| 2025-07-21 | 200.00 | 204.99 | 199.61 | 200.00 | 0.0M |
| 2025-07-18 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2025-07-17 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2025-07-16 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2025-07-14 | 179.00 | 179.00 | 178.10 | 178.10 | 0.0M |
| 2025-07-11 | 181.20 | 183.00 | 181.20 | 183.00 | 0.0M |
| 2025-07-10 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2025-07-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2025-07-08 | 166.00 | 166.00 | 165.30 | 165.30 | 0.0M |
| 2025-07-07 | 160.60 | 160.60 | 158.20 | 158.52 | 0.0M |
| 2025-07-03 | 162.28 | 165.00 | 162.28 | 165.00 | 0.0M |
| 2025-07-02 | 158.00 | 163.10 | 158.00 | 163.10 | 0.0M |
| 2025-07-01 | 146.54 | 146.54 | 146.54 | 146.54 | 0.0M |
| 2025-06-30 | 144.00 | 144.00 | 144.00 | 144.00 | 0.0M |
| 2025-06-27 | 139.40 | 139.40 | 138.00 | 138.00 | 0.0M |
| 2025-06-26 | 136.80 | 142.00 | 136.80 | 139.37 | 0.0M |
| 2025-06-25 | 133.85 | 133.85 | 133.85 | 133.85 | 0.0M |
| 2025-06-24 | 137.22 | 137.22 | 137.22 | 137.22 | 0.0M |
| 2025-06-23 | 130.60 | 130.60 | 130.60 | 130.60 | 0.0M |
| 2025-06-20 | 139.80 | 139.80 | 139.80 | 139.80 | 0.0M |
| 2025-06-17 | 142.00 | 151.50 | 142.00 | 145.72 | 0.0M |
| 2025-06-16 | 135.00 | 142.00 | 135.00 | 139.20 | 0.0M |
| 2025-06-13 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0M |
| 2025-06-12 | 136.17 | 137.00 | 135.00 | 135.00 | 0.0M |
| 2025-06-11 | 138.59 | 143.82 | 138.59 | 140.00 | 0.0M |
| 2025-06-10 | 152.50 | 152.50 | 152.50 | 152.50 | 0.0M |
| 2025-06-06 | 140.50 | 145.60 | 140.50 | 145.60 | 0.0M |
| 2025-06-05 | 140.50 | 140.50 | 140.25 | 140.25 | 0.0M |
| 2025-06-04 | 144.00 | 146.00 | 141.21 | 144.55 | 0.0M |
| 2025-06-03 | 139.49 | 145.60 | 134.00 | 145.58 | 0.0M |
| 2025-06-02 | 140.01 | 141.00 | 135.00 | 138.00 | 0.0M |
| 2025-05-30 | 111.43 | 111.43 | 111.43 | 111.43 | 0.0M |
| 2025-05-29 | 112.20 | 112.20 | 112.20 | 112.20 | 0.0M |
| 2025-05-28 | 118.13 | 120.22 | 118.13 | 120.22 | 0.0M |
| 2025-05-27 | 120.91 | 123.49 | 119.95 | 123.49 | 0.0M |
| 2025-05-22 | 133.76 | 135.00 | 133.76 | 134.32 | 0.0M |
| 2025-05-21 | 141.75 | 141.75 | 137.85 | 137.85 | 0.0M |
| 2025-05-20 | 143.37 | 144.96 | 143.37 | 144.96 | 0.0M |
| 2025-05-19 | 142.50 | 142.50 | 142.50 | 142.50 | 0.0M |
| 2025-05-16 | 143.20 | 149.25 | 143.20 | 149.25 | 0.0M |
| 2025-05-15 | 144.20 | 145.00 | 143.50 | 145.00 | 0.0M |
| 2025-05-14 | 150.00 | 150.00 | 144.30 | 144.70 | 0.0M |
| 2025-05-13 | 147.00 | 153.50 | 146.25 | 146.70 | 0.0M |
| 2025-05-12 | 144.00 | 148.00 | 143.50 | 148.00 | 0.0M |
| 2025-05-09 | 139.80 | 139.80 | 136.30 | 136.83 | 0.0M |
| 2025-05-08 | 138.25 | 142.00 | 136.30 | 140.15 | 0.0M |
| 2025-05-06 | 168.00 | 168.95 | 168.00 | 168.95 | 0.0M |
| 2025-05-02 | 173.00 | 176.00 | 173.00 | 176.00 | 0.0M |
| 2025-04-29 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2025-04-24 | 154.00 | 154.41 | 154.00 | 154.41 | 0.0M |
| 2025-04-22 | 141.00 | 142.65 | 141.00 | 142.65 | 0.0M |
| 2025-04-21 | 138.00 | 141.19 | 138.00 | 141.19 | 0.0M |
| 2025-04-16 | 142.63 | 142.63 | 142.63 | 142.63 | 0.0M |
| 2025-04-14 | 145.50 | 150.00 | 145.50 | 150.00 | 0.0M |
| 2025-04-11 | 145.54 | 145.54 | 145.54 | 145.54 | 0.0M |
| 2025-04-10 | 144.99 | 148.00 | 144.99 | 148.00 | 0.0M |
| 2025-04-09 | 143.00 | 144.00 | 143.00 | 143.89 | 0.0M |
| 2025-04-08 | 156.59 | 156.59 | 156.59 | 156.59 | 0.0M |
| 2025-04-04 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2025-04-03 | 157.00 | 157.00 | 145.00 | 145.00 | 0.0M |
| 2025-04-02 | 171.88 | 171.88 | 171.02 | 171.02 | 0.0M |
| 2025-04-01 | 165.14 | 165.14 | 165.00 | 165.00 | 0.0M |
| 2025-03-28 | 174.95 | 174.95 | 174.95 | 174.95 | 0.0M |
| 2025-03-27 | 182.76 | 188.85 | 182.76 | 188.85 | 0.0M |
| 2025-03-25 | 191.39 | 191.39 | 191.39 | 191.39 | 0.0M |
| 2025-03-24 | 186.49 | 186.49 | 186.49 | 186.49 | 0.0M |
| 2025-03-21 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2025-03-20 | 190.55 | 190.55 | 190.55 | 190.55 | 0.0M |
| 2025-03-19 | 186.00 | 191.47 | 186.00 | 191.47 | 0.0M |
| 2025-03-18 | 194.50 | 194.50 | 192.00 | 192.00 | 0.0M |
| 2025-03-14 | 204.00 | 204.10 | 204.00 | 204.10 | 0.0M |
| 2025-03-13 | 205.50 | 205.90 | 195.00 | 195.00 | 0.0M |
| 2025-03-12 | 198.68 | 200.00 | 198.68 | 200.00 | 0.0M |
| 2025-03-11 | 175.00 | 179.00 | 175.00 | 175.00 | 0.0M |
| 2025-03-10 | 183.00 | 183.00 | 182.00 | 182.00 | 0.0M |
| 2025-03-06 | 202.00 | 202.00 | 201.34 | 201.34 | 0.0M |
| 2025-03-05 | 205.25 | 205.25 | 205.25 | 205.25 | 0.0M |
| 2025-02-28 | 217.00 | 217.58 | 217.00 | 217.58 | 0.0M |
| 2025-02-27 | 220.00 | 228.50 | 220.00 | 228.50 | 0.0M |
| 2025-02-26 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2025-02-25 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2025-02-24 | 231.72 | 232.00 | 231.00 | 232.00 | 0.0M |
| 2025-02-21 | 235.00 | 235.00 | 232.83 | 232.83 | 0.0M |
| 2025-02-20 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2025-02-19 | 245.00 | 246.00 | 244.70 | 245.00 | 0.0M |
| 2025-02-18 | 241.00 | 243.00 | 239.80 | 242.20 | 0.0M |
| 2025-02-14 | 232.99 | 233.00 | 232.99 | 233.00 | 0.0M |
| 2025-02-13 | 221.50 | 225.00 | 221.50 | 225.00 | 0.0M |
| 2025-02-12 | 224.00 | 228.00 | 217.00 | 217.00 | 0.0M |
| 2025-02-11 | 253.00 | 253.00 | 233.00 | 233.00 | 0.0M |
| 2025-02-10 | 238.68 | 248.01 | 238.68 | 242.00 | 0.0M |
| 2025-02-07 | 217.00 | 217.55 | 208.00 | 208.00 | 0.0M |
| 2025-02-06 | 217.30 | 220.50 | 216.89 | 216.89 | 0.0M |
| 2025-02-05 | 216.00 | 216.00 | 214.00 | 214.00 | 0.0M |
| 2025-02-04 | 200.00 | 210.50 | 200.00 | 210.50 | 0.0M |
| 2025-01-31 | 221.00 | 222.10 | 215.00 | 215.50 | 0.0M |
| 2025-01-30 | 210.55 | 211.50 | 208.50 | 208.50 | 0.0M |
| 2025-01-29 | 212.90 | 213.50 | 210.00 | 211.00 | 0.0M |
| 2025-01-28 | 208.00 | 208.50 | 206.50 | 208.50 | 0.0M |
| 2025-01-24 | 203.00 | 203.00 | 201.50 | 201.50 | 0.0M |
| 2025-01-23 | 205.75 | 205.75 | 205.00 | 205.00 | 0.0M |
| 2025-01-22 | 206.58 | 206.58 | 206.58 | 206.58 | 0.0M |
| 2025-01-21 | 211.89 | 211.89 | 208.50 | 208.50 | 0.0M |
| 2025-01-17 | 217.99 | 217.99 | 215.00 | 215.00 | 0.0M |
| 2025-01-16 | 214.00 | 218.00 | 214.00 | 216.50 | 0.0M |
| 2025-01-15 | 210.50 | 210.50 | 209.10 | 209.14 | 0.0M |
| 2025-01-14 | 211.93 | 211.93 | 211.38 | 211.38 | 0.0M |
| 2025-01-13 | 206.00 | 217.15 | 206.00 | 217.15 | 0.0M |
| 2025-01-08 | 195.50 | 198.27 | 195.50 | 198.27 | 0.0M |
| 2025-01-07 | 203.77 | 203.77 | 203.77 | 203.77 | 0.0M |
| 2025-01-06 | 199.95 | 199.95 | 199.95 | 199.95 | 0.0M |
| 2025-01-03 | 192.45 | 197.00 | 190.00 | 197.00 | 0.0M |