159.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 169.00 | 174.50 | 158.00 | 159.20 | 0.0M |
| 2025-09-25 | 160.00 | 165.00 | 160.00 | 164.95 | 0.0M |
| 2025-09-24 | 169.25 | 169.25 | 160.00 | 161.45 | 0.0M |
| 2025-09-23 | 165.50 | 168.70 | 158.05 | 164.50 | 0.0M |
| 2025-09-22 | 164.45 | 166.00 | 162.50 | 162.50 | 0.0M |
| 2025-09-19 | 169.90 | 174.00 | 161.00 | 164.50 | 0.0M |
| 2025-09-18 | 173.80 | 173.80 | 163.45 | 164.50 | 0.0M |
| 2025-09-17 | 182.00 | 182.50 | 162.00 | 170.00 | 0.0M |
| 2025-09-16 | 170.00 | 170.00 | 165.00 | 165.50 | 0.0M |
| 2025-09-15 | 180.00 | 183.00 | 170.10 | 170.75 | 0.0M |
| 2025-09-12 | 190.00 | 190.00 | 180.00 | 180.70 | 0.0M |
| 2025-09-11 | 184.00 | 188.90 | 184.00 | 185.00 | 0.0M |
| 2025-09-10 | 182.00 | 190.60 | 180.00 | 180.60 | 0.0M |
| 2025-09-09 | 175.00 | 182.00 | 172.00 | 181.00 | 0.0M |
| 2025-09-08 | 167.15 | 176.00 | 167.15 | 173.00 | 0.0M |
| 2025-09-05 | 169.00 | 172.00 | 167.80 | 171.85 | 0.0M |
| 2025-09-04 | 160.00 | 175.00 | 160.00 | 169.55 | 0.0M |
| 2025-09-03 | 177.80 | 178.90 | 168.50 | 169.50 | 0.0M |
| 2025-09-02 | 183.60 | 183.60 | 163.00 | 174.00 | 0.0M |
| 2025-09-01 | 153.05 | 165.00 | 153.05 | 163.75 | 0.0M |
| 2025-08-29 | 158.00 | 158.00 | 153.05 | 153.05 | 0.0M |
| 2025-08-28 | 154.00 | 154.00 | 149.20 | 154.00 | 0.0M |
| 2025-08-26 | 152.70 | 153.70 | 145.15 | 150.25 | 0.0M |
| 2025-08-25 | 145.50 | 152.50 | 145.00 | 151.95 | 0.0M |
| 2025-08-22 | 142.00 | 145.85 | 140.00 | 144.35 | 0.0M |
| 2025-08-21 | 144.80 | 152.00 | 139.00 | 141.85 | 0.0M |
| 2025-08-20 | 147.00 | 150.00 | 144.00 | 144.80 | 0.0M |
| 2025-08-19 | 143.10 | 152.50 | 139.00 | 149.20 | 0.0M |
| 2025-08-18 | 145.75 | 151.50 | 145.75 | 151.00 | 0.0M |
| 2025-08-14 | 150.50 | 157.20 | 140.00 | 145.75 | 0.0M |
| 2025-08-13 | 158.00 | 158.00 | 140.00 | 150.75 | 0.0M |
| 2025-08-12 | 158.95 | 163.00 | 158.90 | 163.00 | 0.0M |
| 2025-08-11 | 155.00 | 159.00 | 151.25 | 159.00 | 0.0M |
| 2025-08-08 | 161.95 | 161.95 | 159.00 | 159.00 | 0.0M |
| 2025-08-07 | 162.00 | 162.00 | 154.00 | 154.00 | 0.0M |
| 2025-08-06 | 155.00 | 158.00 | 155.00 | 157.95 | 0.0M |
| 2025-08-05 | 163.65 | 164.80 | 155.00 | 156.60 | 0.0M |
| 2025-08-04 | 170.85 | 171.00 | 168.20 | 168.20 | 0.0M |
| 2025-08-01 | 171.50 | 172.00 | 162.00 | 166.30 | 0.0M |
| 2025-07-31 | 160.05 | 178.50 | 160.05 | 178.50 | 0.0M |
| 2025-07-30 | 178.95 | 178.95 | 171.30 | 172.55 | 0.0M |
| 2025-07-29 | 176.25 | 176.25 | 172.00 | 173.65 | 0.0M |
| 2025-07-28 | 179.00 | 179.00 | 178.00 | 179.00 | 0.0M |
| 2025-07-24 | 184.00 | 186.00 | 178.10 | 179.05 | 0.0M |
| 2025-07-23 | 186.00 | 186.00 | 178.00 | 180.45 | 0.0M |
| 2025-07-22 | 176.00 | 184.00 | 176.00 | 177.00 | 0.0M |
| 2025-07-21 | 183.00 | 183.00 | 178.05 | 178.75 | 0.0M |
| 2025-07-18 | 191.45 | 194.00 | 181.00 | 181.60 | 0.0M |
| 2025-07-17 | 185.35 | 194.80 | 185.35 | 191.50 | 0.0M |
| 2025-07-16 | 188.00 | 190.00 | 184.00 | 184.25 | 0.0M |
| 2025-07-15 | 199.00 | 199.00 | 192.00 | 194.00 | 0.0M |
| 2025-07-14 | 195.30 | 195.30 | 188.00 | 195.25 | 0.0M |
| 2025-07-11 | 193.75 | 197.90 | 185.50 | 192.00 | 0.0M |
| 2025-07-10 | 187.00 | 195.00 | 185.00 | 194.00 | 0.0M |
| 2025-07-08 | 188.15 | 193.00 | 186.50 | 187.00 | 0.0M |
| 2025-07-07 | 194.00 | 196.00 | 194.00 | 196.00 | 0.0M |
| 2025-07-04 | 183.20 | 195.90 | 182.45 | 195.00 | 0.0M |
| 2025-07-03 | 188.00 | 188.00 | 182.00 | 182.30 | 0.0M |
| 2025-07-02 | 183.20 | 190.00 | 182.05 | 190.00 | 0.0M |
| 2025-07-01 | 190.00 | 190.00 | 182.05 | 190.00 | 0.0M |
| 2025-06-30 | 188.00 | 190.90 | 188.00 | 190.00 | 0.0M |
| 2025-06-27 | 189.95 | 192.45 | 185.50 | 186.15 | 0.0M |
| 2025-06-26 | 176.50 | 192.00 | 176.50 | 189.95 | 0.0M |
| 2025-06-25 | 179.00 | 190.00 | 179.00 | 184.15 | 0.0M |
| 2025-06-24 | 181.00 | 184.00 | 176.00 | 176.95 | 0.0M |
| 2025-06-23 | 175.00 | 184.00 | 175.00 | 177.50 | 0.0M |
| 2025-06-20 | 154.90 | 170.00 | 150.00 | 170.00 | 0.0M |
| 2025-06-19 | 168.00 | 168.00 | 164.90 | 164.90 | 0.0M |
| 2025-06-18 | 157.05 | 162.40 | 157.05 | 162.40 | 0.0M |
| 2025-06-17 | 162.00 | 162.00 | 157.05 | 162.00 | 0.0M |
| 2025-06-16 | 160.00 | 165.00 | 160.00 | 165.00 | 0.0M |
| 2025-06-13 | 157.30 | 164.50 | 157.25 | 163.10 | 0.0M |
| 2025-06-12 | 165.00 | 166.00 | 158.05 | 163.75 | 0.0M |
| 2025-06-11 | 163.95 | 171.90 | 159.50 | 164.30 | 0.0M |
| 2025-06-10 | 158.05 | 170.00 | 158.05 | 164.00 | 0.0M |
| 2025-06-09 | 160.65 | 170.00 | 160.65 | 166.00 | 0.0M |
| 2025-06-06 | 174.00 | 174.00 | 167.40 | 169.10 | 0.0M |
| 2025-06-05 | 165.35 | 179.45 | 165.35 | 176.20 | 0.1M |
| 2025-06-04 | 174.05 | 174.05 | 174.05 | 174.05 | 0.0M |
| 2025-06-03 | 183.20 | 183.20 | 183.20 | 183.20 | 0.0M |
| 2025-06-02 | 192.80 | 192.80 | 192.80 | 192.80 | 0.0M |
| 2025-05-30 | 202.95 | 202.95 | 202.95 | 202.95 | 0.0M |
| 2025-05-29 | 199.70 | 199.70 | 199.00 | 199.00 | 0.0M |
| 2025-05-28 | 195.80 | 195.80 | 195.80 | 195.80 | 0.0M |
| 2025-05-27 | 188.25 | 192.00 | 188.25 | 192.00 | 0.0M |
| 2025-05-26 | 192.10 | 192.10 | 188.25 | 188.25 | 0.0M |
| 2025-05-23 | 192.10 | 192.20 | 192.10 | 192.10 | 0.0M |
| 2025-05-22 | 200.00 | 200.00 | 196.00 | 196.00 | 0.0M |
| 2025-05-21 | 205.95 | 205.95 | 200.00 | 200.00 | 0.0M |
| 2025-05-20 | 201.90 | 201.95 | 201.90 | 201.95 | 0.0M |
| 2025-05-19 | 201.95 | 201.95 | 198.00 | 198.00 | 0.0M |
| 2025-05-16 | 199.50 | 199.50 | 199.50 | 199.50 | 0.0M |
| 2025-05-15 | 195.00 | 195.60 | 195.00 | 195.60 | 0.0M |
| 2025-05-14 | 185.00 | 191.80 | 185.00 | 191.80 | 0.0M |
| 2025-05-13 | 187.95 | 188.10 | 187.95 | 188.10 | 0.0M |
| 2025-05-12 | 184.50 | 191.75 | 184.50 | 191.75 | 0.0M |
| 2025-05-09 | 188.20 | 188.20 | 188.20 | 188.20 | 0.0M |
| 2025-05-08 | 187.00 | 192.85 | 187.00 | 192.00 | 0.0M |
| 2025-05-07 | 190.80 | 190.80 | 189.10 | 189.10 | 0.0M |
| 2025-05-06 | 190.30 | 190.30 | 187.05 | 187.10 | 0.0M |
| 2025-05-05 | 194.00 | 194.00 | 190.20 | 190.25 | 0.0M |
| 2025-05-02 | 193.85 | 193.85 | 193.85 | 193.85 | 0.0M |
| 2025-04-30 | 185.55 | 190.05 | 185.55 | 190.05 | 0.0M |
| 2025-04-29 | 189.30 | 189.30 | 189.30 | 189.30 | 0.0M |
| 2025-04-28 | 184.25 | 185.60 | 184.25 | 185.60 | 0.0M |
| 2025-04-25 | 200.05 | 200.05 | 187.15 | 188.00 | 0.0M |
| 2025-04-24 | 188.00 | 197.40 | 188.00 | 197.00 | 0.0M |
| 2025-04-23 | 188.00 | 188.50 | 187.70 | 188.00 | 0.0M |
| 2025-04-22 | 171.00 | 179.55 | 168.00 | 179.55 | 0.0M |
| 2025-04-21 | 168.90 | 177.00 | 162.00 | 171.00 | 0.1M |
| 2025-04-17 | 168.30 | 171.00 | 159.90 | 170.50 | 0.0M |
| 2025-04-16 | 173.35 | 175.00 | 164.70 | 168.30 | 0.0M |
| 2025-04-15 | 177.50 | 177.50 | 166.00 | 173.35 | 0.0M |
| 2025-04-11 | 169.05 | 169.05 | 168.00 | 169.05 | 0.0M |
| 2025-04-09 | 167.00 | 167.00 | 160.00 | 161.00 | 0.0M |
| 2025-04-08 | 172.00 | 173.00 | 166.00 | 168.05 | 0.0M |
| 2025-04-07 | 165.30 | 165.30 | 165.30 | 165.30 | 0.0M |
| 2025-04-04 | 177.30 | 177.30 | 174.00 | 174.00 | 0.0M |
| 2025-04-03 | 174.50 | 177.50 | 174.50 | 177.30 | 0.0M |
| 2025-04-02 | 175.00 | 175.00 | 172.00 | 174.50 | 0.0M |
| 2025-04-01 | 170.25 | 172.50 | 170.25 | 172.10 | 0.0M |
| 2025-03-28 | 173.70 | 173.70 | 173.70 | 173.70 | 0.0M |
| 2025-03-27 | 177.25 | 177.25 | 177.25 | 177.25 | 0.0M |
| 2025-03-26 | 180.85 | 180.85 | 180.85 | 180.85 | 0.0M |
| 2025-03-25 | 188.25 | 188.35 | 184.50 | 184.50 | 0.0M |
| 2025-03-24 | 188.25 | 189.15 | 188.25 | 188.25 | 0.0M |
| 2025-03-21 | 192.10 | 192.10 | 192.10 | 192.10 | 0.0M |
| 2025-03-20 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2025-03-19 | 198.85 | 200.00 | 198.85 | 200.00 | 0.0M |
| 2025-03-18 | 202.90 | 202.90 | 202.90 | 202.90 | 0.0M |
| 2025-03-17 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0M |
| 2025-03-13 | 211.30 | 211.30 | 211.20 | 211.20 | 0.0M |
| 2025-03-12 | 217.00 | 217.00 | 215.45 | 215.50 | 0.0M |
| 2025-03-11 | 210.70 | 218.00 | 210.70 | 218.00 | 0.0M |
| 2025-03-10 | 219.30 | 219.30 | 214.90 | 215.00 | 0.0M |
| 2025-03-07 | 219.00 | 219.25 | 218.50 | 219.25 | 0.0M |
| 2025-03-06 | 222.65 | 222.65 | 222.65 | 222.65 | 0.0M |
| 2025-03-05 | 218.30 | 218.30 | 217.25 | 218.30 | 0.0M |
| 2025-03-04 | 214.00 | 214.50 | 213.80 | 214.05 | 0.0M |
| 2025-03-03 | 219.80 | 219.80 | 218.10 | 218.10 | 0.0M |
| 2025-02-28 | 220.00 | 230.00 | 213.70 | 219.80 | 0.0M |
| 2025-02-27 | 224.85 | 224.95 | 220.00 | 224.95 | 0.0M |
| 2025-02-25 | 212.00 | 214.25 | 212.00 | 214.25 | 0.0M |
| 2025-02-24 | 189.00 | 204.05 | 185.00 | 204.05 | 0.0M |
| 2025-02-21 | 193.00 | 198.00 | 192.50 | 194.35 | 0.0M |
| 2025-02-20 | 197.95 | 198.00 | 192.00 | 192.50 | 0.0M |
| 2025-02-19 | 192.00 | 195.60 | 182.40 | 193.80 | 0.0M |
| 2025-02-18 | 191.60 | 203.00 | 191.25 | 192.00 | 0.0M |
| 2025-02-17 | 201.30 | 204.00 | 201.30 | 201.30 | 0.0M |
| 2025-02-14 | 216.05 | 218.00 | 211.85 | 211.90 | 0.0M |
| 2025-02-13 | 230.50 | 231.00 | 222.00 | 223.00 | 0.0M |
| 2025-02-12 | 220.40 | 231.90 | 220.40 | 223.00 | 0.0M |
| 2025-02-11 | 240.00 | 240.00 | 228.95 | 232.00 | 0.0M |
| 2025-02-10 | 255.00 | 255.15 | 230.90 | 241.00 | 0.0M |
| 2025-02-07 | 241.00 | 243.65 | 235.00 | 243.00 | 0.0M |
| 2025-02-06 | 231.00 | 232.05 | 230.00 | 232.05 | 0.0M |
| 2025-02-05 | 229.00 | 229.00 | 220.30 | 221.00 | 0.0M |
| 2025-02-04 | 225.00 | 231.85 | 216.10 | 218.25 | 0.0M |
| 2025-02-03 | 218.50 | 231.25 | 209.25 | 222.40 | 0.0M |
| 2025-02-01 | 221.00 | 222.00 | 220.25 | 220.25 | 0.0M |
| 2025-01-31 | 225.00 | 233.95 | 220.25 | 225.00 | 0.0M |
| 2025-01-30 | 221.90 | 223.65 | 221.90 | 223.65 | 0.0M |
| 2025-01-29 | 204.00 | 219.00 | 204.00 | 213.00 | 0.0M |
| 2025-01-28 | 233.90 | 233.90 | 212.15 | 213.00 | 0.0M |
| 2025-01-27 | 237.00 | 237.00 | 223.25 | 223.30 | 0.0M |
| 2025-01-24 | 238.05 | 239.85 | 231.35 | 235.00 | 0.0M |
| 2025-01-23 | 245.30 | 245.30 | 238.05 | 243.50 | 0.0M |
| 2025-01-22 | 255.00 | 256.00 | 245.00 | 248.35 | 0.0M |
| 2025-01-21 | 267.00 | 267.00 | 254.20 | 256.75 | 0.0M |
| 2025-01-20 | 260.00 | 270.50 | 260.00 | 262.00 | 0.0M |
| 2025-01-17 | 264.00 | 266.00 | 259.00 | 260.00 | 0.0M |
| 2025-01-16 | 255.50 | 264.00 | 253.00 | 263.85 | 0.0M |
| 2025-01-15 | 253.30 | 273.00 | 253.00 | 255.50 | 0.0M |
| 2025-01-14 | 267.00 | 272.00 | 265.85 | 265.85 | 0.0M |
| 2025-01-13 | 275.65 | 280.00 | 265.05 | 279.80 | 0.0M |
| 2025-01-10 | 273.00 | 278.00 | 270.00 | 275.65 | 0.0M |
| 2025-01-09 | 287.10 | 291.00 | 281.00 | 282.00 | 0.0M |
| 2025-01-08 | 282.05 | 296.00 | 282.05 | 287.10 | 0.0M |
| 2025-01-07 | 300.00 | 304.00 | 290.00 | 293.75 | 0.0M |
| 2025-01-06 | 287.00 | 302.50 | 286.00 | 297.55 | 0.0M |
| 2025-01-03 | 286.05 | 303.00 | 286.05 | 290.90 | 0.0M |
| 2025-01-02 | 307.60 | 307.60 | 287.15 | 290.55 | 0.0M |
| 2025-01-01 | 286.10 | 299.90 | 286.10 | 298.00 | 0.0M |