225.85
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 220.00 | 226.85 | 220.00 | 225.85 | 0.0M |
| 2025-10-06 | 223.00 | 224.90 | 223.00 | 224.90 | 0.0M |
| 2025-10-03 | 228.00 | 229.00 | 200.00 | 226.95 | 0.0M |
| 2025-10-01 | 228.00 | 228.00 | 226.95 | 227.20 | 0.0M |
| 2025-09-30 | 224.00 | 224.00 | 212.00 | 219.30 | 0.0M |
| 2025-09-29 | 219.00 | 220.40 | 219.00 | 219.90 | 0.0M |
| 2025-09-26 | 223.95 | 223.95 | 220.00 | 220.00 | 0.0M |
| 2025-09-25 | 227.00 | 227.00 | 221.50 | 221.90 | 0.0M |
| 2025-09-24 | 225.00 | 229.00 | 223.90 | 227.00 | 0.0M |
| 2025-09-23 | 223.50 | 223.95 | 223.00 | 223.45 | 0.0M |
| 2025-09-22 | 217.90 | 226.00 | 217.90 | 224.70 | 0.0M |
| 2025-09-19 | 224.00 | 225.10 | 223.00 | 224.05 | 0.0M |
| 2025-09-18 | 225.35 | 228.95 | 212.00 | 225.80 | 0.0M |
| 2025-09-17 | 224.10 | 230.00 | 224.10 | 229.80 | 0.0M |
| 2025-09-16 | 221.00 | 224.00 | 220.00 | 223.00 | 0.0M |
| 2025-09-15 | 220.00 | 228.00 | 220.00 | 222.00 | 0.0M |
| 2025-09-12 | 226.10 | 227.50 | 218.00 | 219.00 | 0.0M |
| 2025-09-11 | 228.00 | 228.00 | 220.00 | 226.05 | 0.0M |
| 2025-09-10 | 233.00 | 233.00 | 224.00 | 226.80 | 0.0M |
| 2025-09-09 | 216.00 | 224.95 | 216.00 | 224.95 | 0.0M |
| 2025-09-08 | 221.00 | 223.00 | 215.00 | 221.35 | 0.0M |
| 2025-09-05 | 226.00 | 226.00 | 218.00 | 221.30 | 0.0M |
| 2025-09-04 | 218.60 | 218.60 | 200.50 | 217.00 | 0.0M |
| 2025-09-03 | 202.50 | 211.40 | 201.50 | 210.80 | 0.0M |
| 2025-09-02 | 208.00 | 214.00 | 195.75 | 200.90 | 0.0M |
| 2025-09-01 | 207.00 | 207.00 | 206.00 | 206.30 | 0.0M |
| 2025-08-29 | 195.00 | 208.00 | 195.00 | 198.00 | 0.0M |
| 2025-08-28 | 187.70 | 187.70 | 187.70 | 187.70 | 0.0M |
| 2025-08-25 | 201.45 | 210.10 | 201.00 | 210.10 | 0.0M |
| 2025-08-20 | 204.95 | 204.95 | 201.10 | 201.45 | 0.0M |
| 2025-08-19 | 219.00 | 219.00 | 207.90 | 208.00 | 0.0M |
| 2025-08-18 | 210.00 | 214.50 | 203.00 | 213.25 | 0.0M |
| 2025-08-14 | 199.00 | 209.00 | 199.00 | 207.80 | 0.0M |
| 2025-08-13 | 205.00 | 205.00 | 199.00 | 199.50 | 0.0M |
| 2025-08-12 | 195.00 | 195.00 | 185.00 | 192.50 | 0.0M |
| 2025-08-11 | 205.00 | 205.00 | 184.75 | 184.75 | 0.0M |
| 2025-08-08 | 176.00 | 189.75 | 176.00 | 183.15 | 0.0M |
| 2025-08-07 | 172.80 | 189.95 | 172.80 | 187.90 | 0.0M |
| 2025-08-06 | 197.00 | 197.45 | 185.00 | 185.00 | 0.0M |
| 2025-08-05 | 193.00 | 204.95 | 193.00 | 197.50 | 0.0M |
| 2025-08-04 | 205.00 | 205.00 | 185.00 | 192.00 | 0.0M |
| 2025-08-01 | 199.95 | 199.95 | 195.00 | 196.90 | 0.0M |
| 2025-07-31 | 208.00 | 208.00 | 196.00 | 204.95 | 0.0M |
| 2025-07-30 | 208.00 | 208.00 | 200.50 | 204.20 | 0.0M |
| 2025-07-29 | 209.00 | 209.20 | 201.00 | 207.00 | 0.0M |
| 2025-07-28 | 210.00 | 210.50 | 205.00 | 205.00 | 0.0M |
| 2025-07-25 | 215.70 | 215.70 | 206.90 | 209.40 | 0.0M |
| 2025-07-24 | 211.55 | 214.50 | 208.00 | 213.65 | 0.0M |
| 2025-07-23 | 211.90 | 217.00 | 211.00 | 211.55 | 0.0M |
| 2025-07-22 | 214.90 | 214.95 | 207.00 | 212.25 | 0.0M |
| 2025-07-21 | 210.05 | 218.75 | 210.00 | 215.25 | 0.0M |
| 2025-07-18 | 216.00 | 220.00 | 210.00 | 216.80 | 0.0M |
| 2025-07-17 | 209.00 | 220.00 | 208.00 | 215.05 | 0.0M |
| 2025-07-16 | 220.95 | 220.95 | 206.10 | 217.75 | 0.0M |
| 2025-07-15 | 215.00 | 222.00 | 207.00 | 219.00 | 0.0M |
| 2025-07-14 | 210.00 | 216.70 | 205.55 | 214.95 | 0.0M |
| 2025-07-11 | 206.00 | 218.00 | 206.00 | 209.50 | 0.0M |
| 2025-07-10 | 206.00 | 216.00 | 205.05 | 206.00 | 0.0M |
| 2025-07-09 | 210.10 | 210.10 | 200.00 | 200.00 | 0.0M |
| 2025-07-08 | 216.00 | 216.00 | 206.00 | 210.10 | 0.0M |
| 2025-07-07 | 214.00 | 214.00 | 213.00 | 213.40 | 0.0M |
| 2025-07-04 | 212.75 | 212.75 | 209.75 | 211.25 | 0.0M |
| 2025-07-03 | 220.10 | 220.10 | 206.40 | 206.40 | 0.0M |
| 2025-07-01 | 213.50 | 221.75 | 213.50 | 221.75 | 0.0M |
| 2025-06-30 | 215.25 | 215.25 | 213.50 | 213.50 | 0.0M |
| 2025-06-27 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2025-06-25 | 235.90 | 235.90 | 233.00 | 233.00 | 0.0M |
| 2025-06-23 | 220.70 | 222.05 | 220.70 | 222.00 | 0.0M |
| 2025-06-19 | 220.05 | 220.05 | 215.00 | 220.00 | 0.0M |
| 2025-06-17 | 225.25 | 225.25 | 225.00 | 225.00 | 0.0M |
| 2025-06-10 | 248.00 | 248.00 | 237.95 | 237.95 | 0.0M |
| 2025-06-09 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2025-06-06 | 226.00 | 226.00 | 221.50 | 224.40 | 0.0M |
| 2025-06-05 | 231.35 | 231.35 | 231.35 | 231.35 | 0.0M |
| 2025-06-04 | 231.35 | 231.35 | 231.35 | 231.35 | 0.0M |
| 2025-06-03 | 235.00 | 238.00 | 231.35 | 233.20 | 0.0M |
| 2025-06-02 | 240.00 | 248.50 | 235.00 | 246.00 | 0.0M |
| 2025-05-30 | 239.00 | 239.00 | 230.10 | 234.20 | 0.0M |
| 2025-05-29 | 238.00 | 238.00 | 225.00 | 227.50 | 0.0M |
| 2025-05-28 | 239.00 | 239.00 | 239.00 | 239.00 | 0.0M |
| 2025-05-27 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2025-05-26 | 239.00 | 241.00 | 239.00 | 239.00 | 0.0M |
| 2025-05-23 | 231.00 | 239.00 | 231.00 | 239.00 | 0.0M |
| 2025-05-22 | 235.00 | 236.00 | 233.00 | 233.00 | 0.0M |
| 2025-05-21 | 230.00 | 238.00 | 230.00 | 238.00 | 0.0M |
| 2025-05-20 | 239.00 | 241.00 | 239.00 | 239.75 | 0.0M |
| 2025-05-19 | 236.00 | 238.90 | 236.00 | 238.90 | 0.0M |
| 2025-05-16 | 244.50 | 244.50 | 240.50 | 242.00 | 0.0M |
| 2025-05-15 | 235.00 | 240.00 | 235.00 | 239.50 | 0.0M |
| 2025-05-14 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2025-05-13 | 239.00 | 240.00 | 232.00 | 235.45 | 0.0M |
| 2025-05-12 | 234.75 | 240.00 | 232.00 | 235.55 | 0.0M |
| 2025-05-08 | 237.50 | 237.50 | 235.50 | 235.70 | 0.0M |
| 2025-05-07 | 240.00 | 241.90 | 237.80 | 237.90 | 0.0M |
| 2025-05-06 | 239.00 | 239.00 | 231.00 | 235.60 | 0.0M |
| 2025-05-05 | 239.00 | 239.70 | 238.50 | 239.70 | 0.0M |
| 2025-05-02 | 242.00 | 243.00 | 239.00 | 240.00 | 0.0M |
| 2025-04-30 | 239.00 | 240.25 | 229.00 | 238.00 | 0.0M |
| 2025-04-29 | 241.00 | 241.00 | 239.00 | 240.85 | 0.0M |
| 2025-04-28 | 243.00 | 243.00 | 240.00 | 240.00 | 0.0M |
| 2025-04-25 | 230.00 | 237.00 | 227.00 | 227.50 | 0.0M |
| 2025-04-24 | 239.50 | 239.50 | 233.50 | 238.50 | 0.0M |
| 2025-04-23 | 245.00 | 245.00 | 239.90 | 239.90 | 0.0M |
| 2025-04-22 | 241.00 | 244.25 | 236.00 | 243.80 | 0.0M |
| 2025-04-21 | 241.00 | 241.40 | 239.75 | 239.85 | 0.0M |
| 2025-04-17 | 249.00 | 249.00 | 239.00 | 241.50 | 0.0M |
| 2025-04-16 | 267.00 | 267.00 | 236.00 | 239.15 | 0.0M |
| 2025-04-15 | 240.50 | 240.95 | 225.00 | 237.00 | 0.0M |
| 2025-04-11 | 231.85 | 231.95 | 222.10 | 231.45 | 0.0M |
| 2025-04-08 | 224.95 | 224.95 | 220.05 | 220.50 | 0.0M |
| 2025-04-07 | 227.00 | 227.00 | 227.00 | 227.00 | 0.0M |
| 2025-04-04 | 228.50 | 229.90 | 226.75 | 227.00 | 0.0M |
| 2025-04-03 | 232.00 | 232.00 | 225.00 | 227.40 | 0.0M |
| 2025-04-02 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2025-04-01 | 216.25 | 216.25 | 215.00 | 215.00 | 0.0M |
| 2025-03-28 | 224.00 | 229.10 | 220.20 | 229.05 | 0.0M |
| 2025-03-27 | 235.00 | 242.50 | 216.05 | 224.90 | 0.0M |
| 2025-03-26 | 236.00 | 236.95 | 227.00 | 231.00 | 0.1M |
| 2025-03-25 | 240.00 | 240.00 | 229.00 | 230.65 | 0.0M |
| 2025-03-24 | 245.00 | 245.00 | 222.65 | 230.00 | 0.0M |
| 2025-03-21 | 235.00 | 235.00 | 217.00 | 230.95 | 0.0M |
| 2025-03-20 | 225.00 | 232.00 | 220.00 | 232.00 | 0.0M |
| 2025-03-19 | 220.00 | 229.00 | 215.50 | 223.75 | 0.0M |
| 2025-03-18 | 220.00 | 240.00 | 220.00 | 230.00 | 0.0M |
| 2025-03-17 | 219.70 | 220.00 | 196.15 | 219.10 | 0.0M |
| 2025-03-13 | 225.00 | 229.95 | 211.00 | 219.70 | 0.0M |
| 2025-03-12 | 220.05 | 221.10 | 220.05 | 221.05 | 0.0M |
| 2025-03-11 | 222.00 | 225.00 | 208.15 | 214.10 | 0.0M |
| 2025-03-10 | 245.00 | 245.00 | 225.00 | 225.00 | 0.0M |
| 2025-03-07 | 230.00 | 245.00 | 226.00 | 245.00 | 0.0M |
| 2025-03-06 | 240.00 | 240.00 | 235.00 | 235.00 | 0.0M |
| 2025-03-05 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2025-03-04 | 220.00 | 236.00 | 220.00 | 236.00 | 0.0M |
| 2025-03-03 | 231.00 | 231.00 | 225.00 | 228.00 | 0.0M |
| 2025-02-28 | 230.30 | 238.90 | 225.00 | 234.20 | 0.0M |
| 2025-02-27 | 240.10 | 240.10 | 228.00 | 239.30 | 0.0M |
| 2025-02-25 | 230.00 | 235.00 | 221.55 | 228.25 | 0.0M |
| 2025-02-24 | 235.00 | 240.00 | 235.00 | 240.00 | 0.0M |
| 2025-02-21 | 234.00 | 244.00 | 230.00 | 231.25 | 0.0M |
| 2025-02-20 | 250.00 | 250.00 | 227.00 | 227.00 | 0.0M |
| 2025-02-19 | 232.00 | 240.00 | 230.00 | 232.50 | 0.0M |
| 2025-02-18 | 230.10 | 230.10 | 230.00 | 230.00 | 0.0M |
| 2025-02-17 | 230.00 | 237.00 | 220.00 | 237.00 | 0.0M |
| 2025-02-14 | 244.00 | 244.00 | 223.00 | 226.50 | 0.0M |
| 2025-02-13 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2025-02-12 | 240.00 | 240.00 | 220.00 | 225.00 | 0.0M |
| 2025-02-11 | 240.10 | 240.10 | 225.00 | 225.00 | 0.0M |
| 2025-02-10 | 245.05 | 247.10 | 245.00 | 246.00 | 0.0M |
| 2025-02-07 | 245.00 | 250.00 | 245.00 | 250.00 | 0.0M |
| 2025-02-06 | 245.00 | 252.00 | 245.00 | 248.60 | 0.0M |
| 2025-02-05 | 243.85 | 250.00 | 230.00 | 248.00 | 0.0M |
| 2025-02-04 | 230.00 | 245.00 | 230.00 | 245.00 | 0.0M |
| 2025-02-03 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2025-02-01 | 234.00 | 234.00 | 231.00 | 231.00 | 0.0M |
| 2025-01-31 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2025-01-30 | 245.00 | 245.00 | 233.00 | 234.40 | 0.0M |
| 2025-01-29 | 225.00 | 235.00 | 225.00 | 234.80 | 0.0M |
| 2025-01-28 | 220.20 | 220.20 | 212.00 | 219.00 | 0.0M |
| 2025-01-27 | 240.00 | 240.00 | 218.00 | 218.00 | 0.0M |
| 2025-01-24 | 245.00 | 245.00 | 235.00 | 235.00 | 0.0M |
| 2025-01-23 | 235.00 | 245.90 | 232.50 | 241.75 | 0.0M |
| 2025-01-22 | 245.05 | 245.05 | 222.00 | 225.00 | 0.1M |
| 2025-01-21 | 257.00 | 265.00 | 240.60 | 245.85 | 0.0M |
| 2025-01-20 | 259.00 | 259.00 | 253.00 | 257.85 | 0.0M |
| 2025-01-17 | 261.00 | 261.00 | 253.30 | 257.30 | 0.0M |
| 2025-01-16 | 252.90 | 260.00 | 250.25 | 253.95 | 0.0M |
| 2025-01-15 | 259.90 | 262.00 | 250.10 | 252.90 | 0.0M |
| 2025-01-14 | 265.00 | 270.00 | 250.00 | 254.85 | 0.0M |
| 2025-01-13 | 253.00 | 258.00 | 246.05 | 250.25 | 0.1M |
| 2025-01-10 | 263.80 | 263.80 | 235.00 | 237.50 | 0.0M |
| 2025-01-09 | 270.00 | 270.00 | 255.10 | 260.10 | 0.0M |
| 2025-01-08 | 268.00 | 271.95 | 260.00 | 260.00 | 0.0M |
| 2025-01-07 | 240.00 | 264.00 | 240.00 | 254.25 | 0.0M |
| 2025-01-06 | 229.90 | 238.95 | 227.95 | 238.85 | 0.0M |
| 2025-01-03 | 222.00 | 228.90 | 222.00 | 227.95 | 0.0M |
| 2025-01-02 | 221.00 | 221.00 | 220.00 | 220.05 | 0.1M |
| 2025-01-01 | 220.20 | 221.80 | 214.25 | 221.80 | 0.2M |