202.91
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 214.63 | 216.57 | 201.25 | 202.91 | 0.2M |
| 2025-09-25 | 222.60 | 225.49 | 211.00 | 213.57 | 0.2M |
| 2025-09-24 | 224.31 | 232.00 | 218.00 | 224.83 | 0.2M |
| 2025-09-23 | 224.45 | 234.00 | 223.00 | 224.61 | 0.5M |
| 2025-09-22 | 227.00 | 229.70 | 221.00 | 223.38 | 0.1M |
| 2025-09-19 | 220.61 | 228.19 | 218.70 | 224.75 | 0.2M |
| 2025-09-18 | 219.20 | 225.60 | 218.00 | 219.96 | 0.1M |
| 2025-09-17 | 222.40 | 222.99 | 213.25 | 219.59 | 0.3M |
| 2025-09-16 | 223.70 | 229.45 | 222.00 | 223.28 | 0.1M |
| 2025-09-15 | 220.30 | 229.45 | 219.21 | 222.50 | 0.2M |
| 2025-09-12 | 218.00 | 226.00 | 213.91 | 222.13 | 0.2M |
| 2025-09-11 | 218.98 | 222.18 | 215.10 | 218.74 | 0.2M |
| 2025-09-10 | 229.00 | 229.50 | 211.65 | 219.74 | 0.4M |
| 2025-09-09 | 218.30 | 231.00 | 216.31 | 228.92 | 0.6M |
| 2025-09-08 | 218.00 | 225.71 | 215.25 | 218.30 | 0.6M |
| 2025-09-05 | 197.40 | 220.11 | 194.00 | 214.51 | 0.6M |
| 2025-09-04 | 200.00 | 201.00 | 192.60 | 195.75 | 0.1M |
| 2025-09-03 | 193.35 | 199.00 | 192.01 | 197.14 | 0.2M |
| 2025-09-02 | 183.55 | 201.80 | 183.00 | 191.43 | 0.4M |
| 2025-09-01 | 184.00 | 188.00 | 183.00 | 183.79 | 0.0M |
| 2025-08-29 | 182.31 | 188.88 | 182.31 | 186.23 | 0.1M |
| 2025-08-28 | 179.17 | 189.70 | 179.00 | 182.31 | 0.1M |
| 2025-08-26 | 182.07 | 185.97 | 178.00 | 179.16 | 0.1M |
| 2025-08-25 | 188.00 | 189.90 | 185.00 | 186.05 | 0.1M |
| 2025-08-22 | 181.95 | 181.95 | 178.10 | 180.59 | 0.0M |
| 2025-08-21 | 180.26 | 184.70 | 177.10 | 178.52 | 0.1M |
| 2025-08-20 | 184.98 | 189.50 | 180.10 | 183.82 | 0.1M |
| 2025-08-19 | 183.00 | 184.85 | 179.01 | 182.94 | 0.0M |
| 2025-08-18 | 184.00 | 185.00 | 180.00 | 180.69 | 0.1M |
| 2025-08-14 | 177.58 | 184.00 | 177.58 | 180.54 | 0.0M |
| 2025-08-13 | 167.00 | 179.55 | 166.90 | 177.58 | 0.3M |
| 2025-08-12 | 165.14 | 173.00 | 165.05 | 171.00 | 0.0M |
| 2025-08-11 | 172.00 | 172.00 | 165.10 | 167.69 | 0.1M |
| 2025-08-08 | 173.65 | 178.00 | 169.00 | 171.48 | 0.1M |
| 2025-08-07 | 175.80 | 176.45 | 167.20 | 173.69 | 0.6M |
| 2025-08-06 | 178.00 | 183.00 | 172.01 | 176.01 | 0.1M |
| 2025-08-05 | 177.89 | 181.40 | 175.05 | 175.92 | 0.0M |
| 2025-08-04 | 175.00 | 181.50 | 170.55 | 178.68 | 0.0M |
| 2025-08-01 | 180.00 | 180.00 | 174.00 | 174.99 | 0.0M |
| 2025-07-31 | 175.65 | 184.00 | 175.10 | 181.20 | 0.0M |
| 2025-07-30 | 186.00 | 189.90 | 180.00 | 183.86 | 0.1M |
| 2025-07-29 | 174.00 | 182.11 | 174.00 | 181.39 | 0.0M |
| 2025-07-28 | 180.00 | 181.00 | 170.00 | 173.44 | 0.1M |
| 2025-07-25 | 180.50 | 180.50 | 173.00 | 174.84 | 0.0M |
| 2025-07-24 | 181.50 | 181.50 | 176.00 | 178.34 | 0.0M |
| 2025-07-23 | 178.65 | 182.50 | 174.00 | 181.57 | 0.0M |
| 2025-07-22 | 186.00 | 188.75 | 180.10 | 181.09 | 0.0M |
| 2025-07-21 | 199.50 | 199.50 | 181.50 | 187.40 | 0.1M |
| 2025-07-18 | 188.90 | 190.90 | 188.90 | 190.00 | 0.1M |
| 2025-07-17 | 186.00 | 189.72 | 186.00 | 188.90 | 0.1M |
| 2025-07-16 | 192.00 | 192.00 | 186.00 | 186.00 | 0.0M |
| 2025-07-15 | 188.31 | 188.31 | 188.31 | 188.31 | 0.0M |
| 2025-07-14 | 184.62 | 184.62 | 184.62 | 184.62 | 0.0M |
| 2025-07-11 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2025-07-10 | 177.46 | 177.46 | 177.46 | 177.46 | 0.0M |
| 2025-07-09 | 173.00 | 173.99 | 172.00 | 173.99 | 0.0M |
| 2025-07-08 | 171.55 | 173.45 | 171.55 | 172.00 | 0.0M |
| 2025-07-07 | 175.00 | 175.00 | 172.82 | 174.00 | 0.0M |
| 2025-07-04 | 179.00 | 179.00 | 176.35 | 176.35 | 0.0M |
| 2025-07-03 | 172.87 | 179.92 | 172.87 | 179.92 | 0.0M |
| 2025-07-02 | 178.98 | 178.98 | 176.40 | 176.40 | 0.0M |
| 2025-07-01 | 181.59 | 181.59 | 180.00 | 180.00 | 0.0M |
| 2025-06-30 | 182.30 | 185.94 | 182.30 | 182.50 | 0.0M |
| 2025-06-27 | 182.30 | 182.30 | 182.30 | 182.30 | 0.0M |
| 2025-06-26 | 178.73 | 178.73 | 178.72 | 178.73 | 0.0M |
| 2025-06-25 | 175.23 | 175.23 | 175.23 | 175.23 | 0.1M |
| 2025-06-24 | 172.05 | 172.70 | 171.80 | 171.80 | 0.0M |
| 2025-06-23 | 170.05 | 171.80 | 170.05 | 171.80 | 0.0M |
| 2025-06-20 | 170.00 | 170.05 | 169.80 | 170.05 | 0.0M |
| 2025-06-19 | 171.48 | 171.48 | 168.25 | 171.48 | 0.0M |
| 2025-06-18 | 171.47 | 172.50 | 171.47 | 171.47 | 0.1M |
| 2025-06-17 | 174.97 | 178.00 | 174.97 | 174.97 | 0.1M |
| 2025-06-16 | 178.55 | 178.55 | 178.55 | 178.55 | 0.0M |
| 2025-06-13 | 184.80 | 184.80 | 182.20 | 182.20 | 0.2M |
| 2025-06-12 | 195.17 | 195.17 | 181.70 | 185.92 | 0.4M |
| 2025-06-11 | 180.00 | 185.88 | 180.00 | 185.88 | 0.4M |
| 2025-06-10 | 169.33 | 179.00 | 169.02 | 177.03 | 0.2M |
| 2025-06-09 | 162.00 | 170.99 | 160.10 | 170.70 | 0.2M |
| 2025-06-06 | 158.25 | 171.80 | 158.25 | 162.85 | 0.0M |
| 2025-06-05 | 158.67 | 166.60 | 158.67 | 166.58 | 0.2M |
| 2025-06-04 | 162.97 | 166.00 | 156.70 | 158.67 | 0.1M |
| 2025-06-03 | 165.85 | 167.00 | 160.01 | 161.96 | 0.2M |
| 2025-06-02 | 172.80 | 172.80 | 163.25 | 163.73 | 0.1M |
| 2025-05-30 | 177.30 | 178.18 | 168.20 | 170.06 | 0.1M |
| 2025-05-29 | 170.40 | 178.00 | 165.00 | 176.49 | 0.1M |
| 2025-05-28 | 169.55 | 178.48 | 169.55 | 170.85 | 0.4M |
| 2025-05-27 | 178.48 | 178.48 | 178.48 | 178.48 | 0.1M |
| 2025-05-26 | 183.00 | 195.27 | 176.68 | 187.88 | 0.5M |
| 2025-05-23 | 184.90 | 188.32 | 179.42 | 185.98 | 0.4M |
| 2025-05-22 | 185.80 | 189.68 | 182.34 | 185.10 | 0.4M |
| 2025-05-21 | 176.65 | 190.70 | 175.59 | 184.78 | 1.0M |
| 2025-05-20 | 173.65 | 178.98 | 171.22 | 175.81 | 0.3M |
| 2025-05-19 | 177.00 | 178.01 | 171.01 | 172.43 | 0.2M |
| 2025-05-16 | 174.00 | 180.50 | 173.00 | 176.35 | 0.3M |
| 2025-05-15 | 165.63 | 177.88 | 165.63 | 173.49 | 0.6M |
| 2025-05-14 | 164.20 | 174.70 | 161.75 | 165.54 | 0.6M |
| 2025-05-13 | 151.50 | 168.30 | 148.26 | 164.20 | 0.6M |
| 2025-05-12 | 145.20 | 152.51 | 145.05 | 149.83 | 0.3M |
| 2025-05-09 | 138.30 | 143.00 | 135.00 | 142.35 | 0.2M |
| 2025-05-08 | 144.00 | 150.53 | 138.00 | 139.95 | 0.4M |
| 2025-05-07 | 133.00 | 146.86 | 131.00 | 143.66 | 0.7M |
| 2025-05-06 | 142.20 | 143.00 | 129.81 | 131.95 | 0.2M |
| 2025-05-05 | 140.28 | 145.09 | 137.00 | 141.90 | 0.5M |
| 2025-05-02 | 139.55 | 141.42 | 137.70 | 139.23 | 0.1M |
| 2025-04-30 | 145.25 | 145.42 | 139.91 | 140.55 | 0.2M |
| 2025-04-29 | 151.20 | 151.20 | 144.60 | 145.24 | 0.1M |
| 2025-04-28 | 150.00 | 151.40 | 147.02 | 148.99 | 0.1M |
| 2025-04-25 | 153.95 | 153.95 | 144.50 | 150.55 | 0.3M |
| 2025-04-24 | 147.15 | 154.40 | 145.21 | 152.88 | 0.4M |
| 2025-04-23 | 149.05 | 150.50 | 145.00 | 149.37 | 0.3M |
| 2025-04-22 | 144.00 | 149.50 | 142.50 | 146.86 | 0.3M |
| 2025-04-21 | 137.39 | 144.50 | 133.51 | 143.03 | 0.3M |
| 2025-04-17 | 136.70 | 137.33 | 133.00 | 136.32 | 0.1M |
| 2025-04-16 | 137.04 | 138.26 | 134.52 | 134.80 | 0.1M |
| 2025-04-15 | 136.90 | 140.00 | 136.30 | 137.04 | 0.1M |
| 2025-04-11 | 140.00 | 140.90 | 134.10 | 135.98 | 0.1M |
| 2025-04-09 | 137.12 | 139.62 | 134.56 | 136.13 | 0.1M |
| 2025-04-08 | 131.97 | 141.00 | 131.97 | 139.86 | 0.2M |
| 2025-04-07 | 117.00 | 132.00 | 117.00 | 130.69 | 0.2M |
| 2025-04-04 | 133.70 | 138.97 | 131.00 | 136.51 | 0.2M |
| 2025-04-03 | 130.10 | 138.00 | 130.10 | 133.70 | 0.2M |
| 2025-04-02 | 129.00 | 137.69 | 125.00 | 132.19 | 0.4M |
| 2025-04-01 | 118.07 | 129.30 | 118.07 | 127.87 | 0.3M |
| 2025-03-28 | 120.60 | 125.00 | 118.00 | 118.75 | 0.2M |
| 2025-03-27 | 117.00 | 122.00 | 117.00 | 118.83 | 0.3M |
| 2025-03-26 | 120.00 | 122.57 | 117.50 | 117.99 | 0.3M |
| 2025-03-25 | 124.65 | 125.29 | 119.30 | 120.38 | 0.3M |
| 2025-03-24 | 123.00 | 126.51 | 122.06 | 124.75 | 0.3M |
| 2025-03-21 | 118.49 | 123.98 | 118.42 | 120.43 | 0.3M |
| 2025-03-20 | 119.00 | 121.35 | 117.15 | 117.88 | 0.3M |
| 2025-03-19 | 114.62 | 118.99 | 114.62 | 117.88 | 0.2M |
| 2025-03-18 | 111.80 | 115.27 | 111.80 | 114.62 | 0.2M |
| 2025-03-17 | 117.00 | 118.76 | 110.05 | 110.87 | 0.2M |
| 2025-03-13 | 115.54 | 119.41 | 114.05 | 116.93 | 0.4M |
| 2025-03-12 | 118.49 | 118.57 | 112.98 | 114.51 | 0.2M |
| 2025-03-11 | 115.90 | 118.88 | 114.70 | 117.51 | 0.2M |
| 2025-03-10 | 118.30 | 124.00 | 111.05 | 118.26 | 1.3M |
| 2025-03-07 | 119.89 | 122.69 | 117.25 | 118.25 | 0.1M |
| 2025-03-06 | 119.95 | 123.00 | 118.10 | 118.42 | 0.2M |
| 2025-03-05 | 113.00 | 120.57 | 113.00 | 119.58 | 0.2M |
| 2025-03-04 | 112.00 | 116.20 | 109.50 | 112.39 | 0.2M |
| 2025-03-03 | 111.59 | 114.81 | 108.21 | 112.21 | 0.2M |
| 2025-02-28 | 115.15 | 116.79 | 109.00 | 109.97 | 0.2M |
| 2025-02-27 | 119.72 | 121.37 | 115.98 | 117.03 | 0.1M |
| 2025-02-25 | 119.00 | 122.79 | 118.40 | 119.72 | 0.1M |
| 2025-02-24 | 122.00 | 123.85 | 116.81 | 120.46 | 0.1M |
| 2025-02-21 | 127.75 | 129.18 | 120.70 | 122.20 | 0.2M |
| 2025-02-20 | 125.15 | 131.18 | 123.28 | 127.31 | 0.1M |
| 2025-02-19 | 122.10 | 131.40 | 118.00 | 127.06 | 0.1M |
| 2025-02-18 | 126.15 | 134.00 | 119.10 | 121.86 | 0.2M |
| 2025-02-17 | 128.00 | 132.79 | 125.00 | 127.89 | 0.1M |
| 2025-02-14 | 139.30 | 142.79 | 129.00 | 132.39 | 0.1M |
| 2025-02-13 | 141.00 | 142.72 | 136.46 | 138.98 | 0.1M |
| 2025-02-12 | 135.98 | 142.00 | 127.61 | 138.41 | 0.2M |
| 2025-02-11 | 144.90 | 147.44 | 132.00 | 134.63 | 0.1M |
| 2025-02-10 | 151.00 | 151.00 | 145.00 | 145.62 | 0.2M |
| 2025-02-07 | 160.90 | 163.38 | 155.81 | 157.31 | 0.0M |
| 2025-02-06 | 163.75 | 164.73 | 160.45 | 161.76 | 0.0M |
| 2025-02-05 | 163.30 | 165.75 | 162.02 | 163.52 | 0.0M |
| 2025-02-04 | 158.70 | 163.49 | 157.56 | 161.14 | 0.1M |
| 2025-02-03 | 164.05 | 165.00 | 158.01 | 158.50 | 0.1M |
| 2025-02-01 | 164.00 | 168.08 | 158.14 | 166.57 | 0.1M |
| 2025-01-31 | 153.50 | 163.80 | 152.25 | 161.25 | 0.1M |
| 2025-01-30 | 151.05 | 154.33 | 150.70 | 153.24 | 0.1M |
| 2025-01-29 | 145.45 | 154.88 | 145.45 | 153.55 | 0.1M |
| 2025-01-28 | 149.70 | 149.99 | 136.62 | 144.78 | 0.2M |
| 2025-01-27 | 157.00 | 157.80 | 142.97 | 147.53 | 0.3M |
| 2025-01-24 | 170.85 | 170.85 | 154.50 | 159.34 | 0.2M |
| 2025-01-23 | 168.00 | 172.58 | 165.30 | 168.31 | 0.1M |
| 2025-01-22 | 172.00 | 172.89 | 165.20 | 167.98 | 0.1M |
| 2025-01-21 | 175.39 | 181.76 | 170.20 | 171.89 | 0.1M |
| 2025-01-20 | 178.39 | 178.40 | 172.70 | 173.98 | 0.1M |
| 2025-01-17 | 172.88 | 177.47 | 172.82 | 176.70 | 0.1M |
| 2025-01-16 | 175.25 | 177.99 | 173.10 | 174.60 | 0.1M |
| 2025-01-15 | 174.40 | 177.94 | 169.65 | 172.66 | 0.1M |
| 2025-01-14 | 169.95 | 175.00 | 167.30 | 172.01 | 0.2M |
| 2025-01-13 | 180.00 | 182.24 | 162.61 | 167.86 | 0.3M |
| 2025-01-10 | 188.50 | 188.74 | 175.02 | 181.38 | 0.2M |
| 2025-01-09 | 195.25 | 198.42 | 186.10 | 188.20 | 0.1M |
| 2025-01-08 | 201.00 | 201.05 | 195.21 | 197.66 | 0.1M |
| 2025-01-07 | 199.45 | 204.90 | 196.81 | 202.71 | 0.1M |
| 2025-01-06 | 206.90 | 208.39 | 195.50 | 196.50 | 0.1M |
| 2025-01-03 | 203.90 | 209.03 | 202.51 | 204.85 | 0.1M |
| 2025-01-02 | 208.99 | 209.62 | 200.90 | 202.62 | 0.2M |
| 2025-01-01 | 210.70 | 212.76 | 207.25 | 207.60 | 0.1M |