178.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 180.00 | 181.00 | 177.50 | 178.00 | 11.1M |
| 2025-09-25 | 181.50 | 182.50 | 180.00 | 180.00 | 8.9M |
| 2025-09-24 | 184.00 | 184.00 | 180.50 | 180.50 | 9.1M |
| 2025-09-23 | 183.50 | 183.50 | 182.00 | 182.00 | 11.9M |
| 2025-09-22 | 186.00 | 186.00 | 183.00 | 183.50 | 16.3M |
| 2025-09-19 | 186.00 | 189.00 | 185.00 | 188.50 | 12.2M |
| 2025-09-18 | 185.00 | 185.00 | 183.50 | 184.50 | 4.3M |
| 2025-09-17 | 183.50 | 186.50 | 183.00 | 183.50 | 8.1M |
| 2025-09-16 | 184.50 | 185.50 | 183.50 | 183.50 | 6.1M |
| 2025-09-15 | 186.00 | 186.00 | 183.50 | 183.50 | 5.3M |
| 2025-09-12 | 183.00 | 186.00 | 183.00 | 185.50 | 5.5M |
| 2025-09-11 | 186.50 | 186.50 | 183.00 | 183.00 | 8.2M |
| 2025-09-10 | 185.00 | 186.50 | 184.00 | 185.50 | 6.7M |
| 2025-09-09 | 187.00 | 187.50 | 184.50 | 184.50 | 7.6M |
| 2025-09-08 | 186.50 | 188.00 | 185.50 | 186.50 | 6.7M |
| 2025-09-05 | 186.50 | 187.00 | 185.00 | 186.50 | 5.2M |
| 2025-09-04 | 183.50 | 186.50 | 183.00 | 185.00 | 8.4M |
| 2025-09-03 | 183.00 | 184.50 | 182.00 | 183.00 | 6.5M |
| 2025-09-02 | 184.50 | 185.50 | 182.50 | 183.00 | 9.8M |
| 2025-09-01 | 187.00 | 188.00 | 184.00 | 184.00 | 10.4M |
| 2025-08-29 | 188.50 | 188.50 | 185.50 | 185.50 | 12.7M |
| 2025-08-28 | 189.00 | 192.50 | 188.00 | 188.00 | 12.2M |
| 2025-08-27 | 188.50 | 189.50 | 187.00 | 188.00 | 9.8M |
| 2025-08-26 | 188.50 | 190.00 | 187.00 | 188.50 | 11.8M |
| 2025-08-25 | 191.00 | 191.00 | 187.50 | 189.00 | 13.7M |
| 2025-08-22 | 194.00 | 194.00 | 190.50 | 190.50 | 10.8M |
| 2025-08-21 | 193.50 | 195.50 | 193.00 | 194.00 | 5.4M |
| 2025-08-20 | 194.50 | 195.00 | 190.50 | 192.50 | 15.9M |
| 2025-08-19 | 197.00 | 197.00 | 194.50 | 194.50 | 13.2M |
| 2025-08-18 | 198.50 | 199.50 | 196.50 | 197.50 | 7.8M |
| 2025-08-15 | 199.00 | 199.50 | 197.00 | 198.00 | 8.3M |
| 2025-08-14 | 198.00 | 199.50 | 197.50 | 199.00 | 7.4M |
| 2025-08-13 | 199.50 | 199.50 | 196.50 | 197.00 | 8.4M |
| 2025-08-12 | 195.50 | 198.50 | 195.50 | 198.00 | 8.6M |
| 2025-08-11 | 197.50 | 197.50 | 194.00 | 195.00 | 9.6M |
| 2025-08-08 | 195.50 | 198.00 | 195.00 | 197.50 | 7.0M |
| 2025-08-07 | 196.00 | 197.00 | 194.50 | 194.50 | 12.5M |
| 2025-08-06 | 197.00 | 197.50 | 196.00 | 196.00 | 6.0M |
| 2025-08-05 | 197.50 | 198.00 | 196.00 | 196.00 | 8.7M |
| 2025-08-04 | 197.50 | 197.50 | 195.50 | 196.50 | 9.4M |
| 2025-08-01 | 196.50 | 200.50 | 195.50 | 199.50 | 7.6M |
| 2025-07-31 | 200.00 | 200.50 | 197.50 | 198.00 | 7.3M |
| 2025-07-30 | 199.00 | 200.50 | 198.50 | 199.50 | 3.9M |
| 2025-07-29 | 199.50 | 201.00 | 198.50 | 198.50 | 5.9M |
| 2025-07-28 | 202.00 | 202.50 | 199.50 | 200.00 | 5.6M |
| 2025-07-25 | 202.50 | 204.00 | 202.00 | 202.00 | 7.5M |
| 2025-07-24 | 200.00 | 203.00 | 199.50 | 201.50 | 11.1M |
| 2025-07-23 | 197.00 | 199.50 | 197.00 | 197.50 | 7.2M |
| 2025-07-22 | 199.00 | 200.50 | 196.00 | 196.00 | 10.0M |
| 2025-07-21 | 199.00 | 200.00 | 197.00 | 197.50 | 10.0M |
| 2025-07-18 | 202.00 | 203.00 | 200.00 | 200.00 | 12.3M |
| 2025-07-17 | 203.00 | 203.50 | 200.50 | 202.00 | 11.0M |
| 2025-07-16 | 201.00 | 205.00 | 198.50 | 201.00 | 40.8M |
| 2025-07-15 | 202.50 | 203.00 | 198.50 | 199.50 | 10.3M |
| 2025-07-14 | 197.50 | 201.50 | 195.00 | 201.50 | 14.9M |
| 2025-07-11 | 195.50 | 198.00 | 195.50 | 196.50 | 8.6M |
| 2025-07-10 | 198.00 | 198.00 | 194.50 | 195.00 | 11.3M |
| 2025-07-09 | 196.50 | 199.00 | 195.50 | 198.00 | 9.7M |
| 2025-07-08 | 196.00 | 197.00 | 195.00 | 195.00 | 8.8M |
| 2025-07-07 | 200.50 | 200.50 | 193.50 | 195.50 | 17.4M |
| 2025-07-04 | 204.00 | 205.50 | 200.50 | 200.50 | 8.4M |
| 2025-07-03 | 203.50 | 204.50 | 202.00 | 203.00 | 9.9M |
| 2025-07-02 | 200.00 | 202.00 | 199.50 | 201.00 | 6.4M |
| 2025-07-01 | 200.50 | 204.50 | 199.00 | 199.00 | 17.0M |
| 2025-06-30 | 206.50 | 206.50 | 199.00 | 199.00 | 25.9M |
| 2025-06-27 | 206.50 | 207.50 | 205.00 | 205.50 | 9.8M |
| 2025-06-26 | 207.00 | 209.00 | 205.00 | 205.00 | 14.3M |
| 2025-06-25 | 208.50 | 209.50 | 205.50 | 205.50 | 17.1M |
| 2025-06-24 | 208.00 | 210.50 | 207.00 | 209.00 | 15.6M |
| 2025-06-23 | 206.00 | 207.00 | 204.00 | 205.00 | 19.7M |
| 2025-06-20 | 213.50 | 213.50 | 207.50 | 207.50 | 24.4M |
| 2025-06-19 | 214.50 | 217.50 | 212.50 | 212.50 | 59.8M |
| 2025-06-18 | 246.00 | 248.00 | 244.00 | 246.50 | 60.2M |
| 2025-06-17 | 242.00 | 245.00 | 239.00 | 245.00 | 48.0M |
| 2025-06-16 | 241.00 | 242.50 | 238.50 | 242.00 | 35.3M |
| 2025-06-13 | 239.00 | 242.50 | 238.50 | 239.00 | 31.6M |
| 2025-06-12 | 242.50 | 242.50 | 237.50 | 238.00 | 22.4M |
| 2025-06-11 | 237.00 | 241.50 | 236.50 | 241.50 | 28.4M |
| 2025-06-10 | 234.50 | 236.50 | 234.00 | 236.50 | 23.9M |
| 2025-06-09 | 235.00 | 238.50 | 231.00 | 234.00 | 31.3M |
| 2025-06-06 | 239.50 | 242.00 | 235.00 | 236.00 | 30.7M |
| 2025-06-05 | 250.00 | 250.50 | 238.00 | 238.00 | 50.3M |
| 2025-06-04 | 254.00 | 256.00 | 249.00 | 251.50 | 25.9M |
| 2025-06-03 | 247.00 | 252.50 | 246.00 | 252.50 | 14.5M |
| 2025-06-02 | 246.50 | 247.00 | 243.00 | 247.00 | 14.6M |
| 2025-05-29 | 247.50 | 249.00 | 243.00 | 244.50 | 22.8M |
| 2025-05-28 | 255.00 | 255.00 | 247.00 | 249.00 | 18.2M |
| 2025-05-27 | 254.00 | 255.50 | 248.50 | 253.00 | 15.8M |
| 2025-05-26 | 255.50 | 258.00 | 253.00 | 253.00 | 11.3M |
| 2025-05-23 | 261.00 | 265.00 | 254.00 | 256.00 | 27.9M |
| 2025-05-22 | 254.50 | 262.50 | 252.00 | 260.00 | 29.9M |
| 2025-05-21 | 256.50 | 258.50 | 254.00 | 256.50 | 20.5M |
| 2025-05-20 | 255.00 | 258.00 | 252.00 | 257.50 | 24.8M |
| 2025-05-19 | 260.00 | 263.00 | 254.00 | 254.50 | 37.9M |
| 2025-05-16 | 247.00 | 265.00 | 245.50 | 260.50 | 79.2M |
| 2025-05-15 | 246.00 | 252.00 | 242.50 | 245.50 | 47.7M |
| 2025-05-14 | 234.50 | 245.00 | 232.50 | 242.50 | 59.2M |
| 2025-05-13 | 237.00 | 238.00 | 228.00 | 232.50 | 55.2M |
| 2025-05-12 | 214.50 | 217.50 | 214.00 | 217.50 | 14.9M |
| 2025-05-09 | 209.00 | 211.00 | 209.00 | 211.00 | 10.2M |
| 2025-05-08 | 205.50 | 208.00 | 205.50 | 207.00 | 5.4M |
| 2025-05-07 | 207.50 | 208.00 | 205.50 | 206.00 | 8.7M |
| 2025-05-06 | 206.50 | 209.50 | 205.50 | 209.00 | 8.4M |
| 2025-05-05 | 210.00 | 210.00 | 206.00 | 206.50 | 11.5M |
| 2025-05-02 | 208.00 | 213.50 | 206.50 | 210.00 | 13.4M |
| 2025-04-30 | 206.50 | 207.00 | 204.50 | 206.50 | 7.9M |
| 2025-04-29 | 206.00 | 208.50 | 204.00 | 207.50 | 8.1M |
| 2025-04-28 | 206.50 | 207.00 | 204.50 | 205.00 | 6.8M |
| 2025-04-25 | 208.50 | 209.00 | 203.00 | 204.50 | 9.8M |
| 2025-04-24 | 207.50 | 208.50 | 205.00 | 205.00 | 7.8M |
| 2025-04-23 | 204.00 | 209.00 | 203.00 | 205.50 | 12.7M |
| 2025-04-22 | 198.50 | 201.50 | 197.50 | 200.00 | 13.6M |
| 2025-04-21 | 200.00 | 204.00 | 198.00 | 201.50 | 21.2M |
| 2025-04-18 | 208.50 | 214.00 | 207.00 | 207.50 | 17.9M |
| 2025-04-17 | 211.50 | 212.00 | 206.50 | 207.00 | 14.6M |
| 2025-04-16 | 211.50 | 213.50 | 208.50 | 213.00 | 13.6M |
| 2025-04-15 | 213.50 | 216.50 | 211.00 | 214.00 | 24.1M |
| 2025-04-14 | 215.00 | 224.50 | 208.00 | 210.00 | 74.6M |
| 2025-04-11 | 184.00 | 206.50 | 179.50 | 206.50 | 68.5M |
| 2025-04-10 | 188.00 | 188.00 | 188.00 | 188.00 | 6.1M |
| 2025-04-09 | 183.50 | 187.00 | 171.00 | 171.00 | 46.4M |
| 2025-04-08 | 187.00 | 193.50 | 184.50 | 190.00 | 52.9M |
| 2025-04-07 | 204.50 | 204.50 | 204.50 | 204.50 | 3.7M |
| 2025-04-02 | 227.00 | 227.00 | 225.50 | 227.00 | 7.5M |
| 2025-04-01 | 221.50 | 227.00 | 220.50 | 226.50 | 13.0M |
| 2025-03-31 | 219.50 | 223.00 | 218.50 | 220.50 | 15.3M |
| 2025-03-28 | 223.00 | 226.50 | 222.00 | 223.50 | 15.6M |
| 2025-03-27 | 229.00 | 230.50 | 225.00 | 226.50 | 15.9M |
| 2025-03-26 | 230.00 | 230.50 | 229.00 | 230.00 | 8.1M |
| 2025-03-25 | 229.00 | 230.00 | 228.00 | 229.50 | 8.5M |
| 2025-03-24 | 228.50 | 229.50 | 227.00 | 228.00 | 7.0M |
| 2025-03-21 | 229.00 | 229.50 | 227.00 | 227.50 | 16.0M |
| 2025-03-20 | 229.00 | 229.50 | 227.50 | 229.50 | 11.8M |
| 2025-03-19 | 231.50 | 232.00 | 226.50 | 228.50 | 17.0M |
| 2025-03-18 | 229.50 | 233.00 | 227.50 | 232.00 | 21.1M |
| 2025-03-17 | 221.50 | 231.00 | 217.50 | 230.50 | 45.9M |
| 2025-03-14 | 226.00 | 229.00 | 219.50 | 220.00 | 66.9M |
| 2025-03-13 | 230.50 | 233.00 | 228.00 | 230.50 | 31.1M |
| 2025-03-12 | 227.00 | 233.00 | 225.00 | 228.50 | 27.2M |
| 2025-03-11 | 224.50 | 229.00 | 222.50 | 226.50 | 26.3M |
| 2025-03-10 | 225.00 | 227.00 | 223.00 | 224.50 | 14.6M |
| 2025-03-07 | 222.00 | 228.50 | 221.00 | 227.00 | 27.4M |
| 2025-03-06 | 219.50 | 221.50 | 219.00 | 221.00 | 8.5M |
| 2025-03-05 | 219.00 | 220.00 | 216.50 | 219.50 | 8.1M |
| 2025-03-04 | 216.00 | 219.00 | 214.00 | 219.00 | 8.1M |
| 2025-03-03 | 213.50 | 218.00 | 213.00 | 218.00 | 10.1M |
| 2025-02-27 | 220.00 | 222.50 | 216.00 | 216.00 | 18.6M |
| 2025-02-26 | 223.00 | 224.50 | 219.50 | 219.50 | 9.5M |
| 2025-02-25 | 221.50 | 222.00 | 218.50 | 220.50 | 11.3M |
| 2025-02-24 | 212.50 | 221.50 | 212.00 | 221.50 | 25.0M |
| 2025-02-21 | 214.00 | 215.50 | 213.00 | 213.00 | 9.2M |
| 2025-02-20 | 217.50 | 219.00 | 213.50 | 213.50 | 11.3M |
| 2025-02-19 | 218.50 | 218.50 | 215.50 | 217.50 | 7.1M |
| 2025-02-18 | 215.50 | 218.00 | 213.50 | 218.00 | 10.1M |
| 2025-02-17 | 213.00 | 216.00 | 211.00 | 216.00 | 9.1M |
| 2025-02-14 | 214.00 | 216.00 | 211.00 | 211.50 | 14.2M |
| 2025-02-13 | 211.50 | 216.00 | 210.50 | 215.50 | 8.6M |
| 2025-02-12 | 216.00 | 217.50 | 212.00 | 212.50 | 16.9M |
| 2025-02-11 | 209.50 | 212.50 | 208.00 | 212.50 | 14.7M |
| 2025-02-10 | 207.00 | 209.00 | 205.50 | 207.00 | 13.7M |
| 2025-02-07 | 206.50 | 207.50 | 203.50 | 206.00 | 11.7M |
| 2025-02-06 | 203.50 | 205.00 | 203.50 | 205.00 | 5.6M |
| 2025-02-05 | 201.00 | 206.00 | 200.00 | 205.00 | 18.7M |
| 2025-02-04 | 203.50 | 203.50 | 194.00 | 195.50 | 21.3M |
| 2025-02-03 | 200.00 | 206.50 | 199.50 | 202.50 | 15.1M |
| 2025-01-22 | 202.00 | 204.50 | 200.50 | 204.50 | 9.7M |
| 2025-01-21 | 200.00 | 204.00 | 199.50 | 201.00 | 10.2M |
| 2025-01-20 | 200.00 | 200.50 | 198.00 | 199.50 | 9.7M |
| 2025-01-17 | 200.00 | 203.00 | 198.50 | 202.50 | 11.7M |
| 2025-01-16 | 203.00 | 204.50 | 197.50 | 202.00 | 32.3M |
| 2025-01-15 | 208.50 | 209.00 | 203.00 | 203.00 | 14.9M |
| 2025-01-14 | 205.50 | 211.00 | 205.50 | 208.50 | 12.9M |
| 2025-01-13 | 211.00 | 213.00 | 205.00 | 205.00 | 27.5M |
| 2025-01-10 | 210.00 | 215.00 | 205.50 | 214.00 | 33.5M |
| 2025-01-09 | 228.00 | 228.00 | 212.00 | 212.00 | 61.6M |
| 2025-01-08 | 227.50 | 231.00 | 226.50 | 229.00 | 11.3M |
| 2025-01-07 | 230.00 | 230.00 | 227.00 | 228.50 | 12.8M |
| 2025-01-06 | 231.00 | 232.50 | 228.50 | 229.50 | 13.1M |
| 2025-01-03 | 230.00 | 232.50 | 228.00 | 231.50 | 14.3M |
| 2025-01-02 | 226.50 | 230.00 | 226.00 | 227.00 | 12.8M |