198.75
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 215.00 | 219.00 | 215.00 | 217.00 | 0.0M |
| 2024-12-30 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2024-12-27 | 228.00 | 228.00 | 225.00 | 226.00 | 0.0M |
| 2024-12-26 | 229.00 | 237.00 | 229.00 | 234.00 | 0.0M |
| 2024-12-24 | 227.00 | 227.00 | 227.00 | 227.00 | 0.0M |
| 2024-12-23 | 221.35 | 232.35 | 216.00 | 230.35 | 0.0M |
| 2024-12-20 | 237.00 | 238.00 | 221.35 | 221.35 | 0.0M |
| 2024-12-19 | 230.00 | 233.00 | 230.00 | 233.00 | 0.0M |
| 2024-12-18 | 228.90 | 228.90 | 228.90 | 228.90 | 0.0M |
| 2024-12-17 | 219.35 | 225.00 | 219.35 | 225.00 | 0.0M |
| 2024-12-16 | 231.55 | 232.00 | 219.30 | 220.65 | 0.0M |
| 2024-12-13 | 250.00 | 250.00 | 228.00 | 230.85 | 0.0M |
| 2024-12-12 | 238.90 | 250.80 | 238.90 | 240.00 | 0.0M |
| 2024-12-11 | 231.30 | 239.70 | 230.60 | 238.90 | 0.0M |
| 2024-12-10 | 235.00 | 235.00 | 228.15 | 230.60 | 0.0M |
| 2024-12-09 | 256.75 | 256.75 | 235.00 | 240.15 | 0.1M |
| 2024-12-06 | 233.00 | 244.55 | 233.00 | 244.55 | 0.0M |
| 2024-12-05 | 233.00 | 240.00 | 230.00 | 232.95 | 0.0M |
| 2024-12-04 | 223.00 | 236.50 | 223.00 | 233.00 | 0.0M |
| 2024-12-03 | 245.25 | 245.25 | 223.00 | 232.50 | 0.0M |
| 2024-12-02 | 222.50 | 233.60 | 222.50 | 233.60 | 0.0M |
| 2024-11-29 | 223.00 | 225.00 | 215.50 | 222.50 | 0.0M |
| 2024-11-28 | 221.00 | 229.00 | 213.20 | 215.00 | 0.0M |
| 2024-11-27 | 209.00 | 218.40 | 208.00 | 218.30 | 0.0M |
| 2024-11-26 | 206.00 | 209.00 | 206.00 | 208.00 | 0.0M |
| 2024-11-25 | 213.15 | 213.15 | 205.00 | 207.50 | 0.0M |
| 2024-11-22 | 199.00 | 205.00 | 196.00 | 203.10 | 0.0M |
| 2024-11-21 | 197.00 | 200.00 | 190.20 | 197.60 | 0.0M |
| 2024-11-19 | 195.00 | 203.00 | 195.00 | 200.20 | 0.0M |
| 2024-11-18 | 192.10 | 201.00 | 191.90 | 195.35 | 0.0M |
| 2024-11-14 | 197.95 | 204.00 | 196.00 | 202.00 | 0.0M |
| 2024-11-13 | 187.00 | 197.80 | 184.00 | 195.95 | 0.0M |
| 2024-11-12 | 190.00 | 193.00 | 186.00 | 188.95 | 0.0M |
| 2024-11-11 | 194.00 | 194.00 | 186.00 | 189.50 | 0.0M |
| 2024-11-08 | 196.00 | 196.00 | 192.00 | 194.30 | 0.0M |
| 2024-11-07 | 195.00 | 197.00 | 190.00 | 197.00 | 0.0M |
| 2024-11-06 | 196.00 | 198.00 | 195.00 | 195.00 | 0.0M |
| 2024-11-05 | 188.95 | 197.00 | 187.00 | 195.50 | 0.0M |
| 2024-11-04 | 187.00 | 190.15 | 187.00 | 188.00 | 0.0M |
| 2024-11-01 | 196.00 | 196.00 | 187.00 | 189.30 | 0.0M |
| 2024-10-31 | 189.00 | 200.70 | 183.15 | 196.00 | 0.0M |
| 2024-10-30 | 191.80 | 194.95 | 186.00 | 192.20 | 0.0M |
| 2024-10-29 | 178.00 | 189.95 | 173.35 | 186.00 | 0.0M |
| 2024-10-28 | 176.00 | 184.00 | 171.00 | 181.55 | 0.0M |
| 2024-10-25 | 170.00 | 180.50 | 166.05 | 176.05 | 0.0M |
| 2024-10-24 | 175.00 | 175.00 | 166.50 | 174.75 | 0.0M |
| 2024-10-23 | 168.00 | 174.10 | 168.00 | 172.65 | 0.0M |
| 2024-10-22 | 158.50 | 169.45 | 155.80 | 165.90 | 0.1M |
| 2024-10-21 | 165.00 | 165.00 | 164.00 | 164.00 | 0.0M |
| 2024-10-18 | 159.00 | 162.90 | 158.30 | 158.30 | 0.0M |
| 2024-10-17 | 157.65 | 157.65 | 153.90 | 155.15 | 0.0M |
| 2024-10-16 | 150.60 | 163.00 | 150.60 | 162.00 | 0.0M |
| 2024-10-15 | 160.00 | 160.00 | 156.60 | 158.00 | 0.0M |
| 2024-10-14 | 160.50 | 164.85 | 160.50 | 164.85 | 0.0M |
| 2024-10-11 | 160.00 | 162.75 | 160.00 | 162.75 | 0.0M |
| 2024-10-10 | 156.00 | 156.00 | 155.00 | 155.00 | 0.0M |
| 2024-10-09 | 155.10 | 160.00 | 155.10 | 160.00 | 0.0M |
| 2024-10-08 | 146.95 | 154.75 | 142.00 | 154.75 | 0.0M |
| 2024-10-07 | 155.00 | 155.00 | 147.40 | 147.40 | 0.0M |
| 2024-10-04 | 160.00 | 163.00 | 154.00 | 155.15 | 0.0M |
| 2024-10-03 | 164.00 | 166.00 | 157.05 | 158.80 | 0.0M |
| 2024-10-01 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2024-09-30 | 165.00 | 165.00 | 162.00 | 165.00 | 0.0M |
| 2024-09-27 | 165.00 | 168.00 | 164.00 | 168.00 | 0.0M |
| 2024-09-26 | 164.00 | 164.00 | 161.00 | 162.35 | 0.0M |
| 2024-09-25 | 165.00 | 168.70 | 164.00 | 168.70 | 0.0M |
| 2024-09-24 | 167.45 | 168.80 | 163.50 | 168.80 | 0.0M |
| 2024-09-23 | 160.15 | 170.00 | 160.15 | 170.00 | 0.0M |
| 2024-09-20 | 173.45 | 173.45 | 165.15 | 168.05 | 0.0M |
| 2024-09-19 | 171.00 | 171.05 | 167.35 | 171.00 | 0.0M |
| 2024-09-18 | 184.10 | 184.10 | 174.00 | 176.15 | 0.0M |
| 2024-09-17 | 172.00 | 175.35 | 172.00 | 175.35 | 0.0M |
| 2024-09-16 | 164.00 | 169.00 | 164.00 | 167.00 | 0.0M |
| 2024-09-13 | 171.00 | 171.20 | 169.00 | 169.00 | 0.0M |
| 2024-09-11 | 171.05 | 175.00 | 170.50 | 170.50 | 0.0M |
| 2024-09-10 | 172.85 | 175.00 | 170.10 | 173.00 | 0.0M |
| 2024-09-09 | 175.00 | 175.00 | 165.05 | 168.00 | 0.0M |
| 2024-09-06 | 170.00 | 175.00 | 170.00 | 172.50 | 0.0M |
| 2024-09-05 | 175.00 | 177.00 | 168.00 | 170.10 | 0.0M |
| 2024-09-04 | 174.00 | 180.00 | 173.00 | 176.00 | 0.0M |
| 2024-09-03 | 178.00 | 178.50 | 172.00 | 174.00 | 0.0M |
| 2024-09-02 | 179.45 | 180.00 | 172.00 | 176.00 | 0.0M |
| 2024-08-30 | 184.85 | 184.85 | 177.95 | 177.95 | 0.0M |
| 2024-08-29 | 192.00 | 192.00 | 187.30 | 187.30 | 0.0M |
| 2024-08-28 | 197.95 | 200.05 | 196.00 | 197.15 | 0.0M |
| 2024-08-27 | 188.00 | 190.55 | 186.00 | 190.55 | 0.0M |
| 2024-08-26 | 172.10 | 182.00 | 171.00 | 181.50 | 0.1M |
| 2024-08-23 | 170.10 | 175.00 | 170.10 | 173.50 | 0.0M |
| 2024-08-22 | 178.10 | 178.10 | 175.00 | 176.35 | 0.0M |
| 2024-08-21 | 180.00 | 180.00 | 178.00 | 178.00 | 0.0M |
| 2024-08-20 | 177.95 | 182.00 | 177.95 | 182.00 | 0.0M |
| 2024-08-19 | 180.00 | 182.00 | 175.00 | 178.00 | 0.0M |
| 2024-08-16 | 183.00 | 183.00 | 179.00 | 180.00 | 0.0M |
| 2024-08-14 | 188.00 | 188.00 | 180.00 | 180.60 | 0.0M |
| 2024-08-13 | 187.00 | 194.00 | 185.60 | 187.80 | 0.0M |
| 2024-08-12 | 189.45 | 194.25 | 187.00 | 191.00 | 0.0M |
| 2024-08-09 | 193.00 | 193.00 | 183.50 | 185.00 | 0.0M |
| 2024-08-08 | 185.50 | 193.40 | 185.00 | 193.15 | 0.0M |
| 2024-08-07 | 191.00 | 191.00 | 183.00 | 189.00 | 0.0M |
| 2024-08-06 | 190.00 | 196.90 | 189.00 | 191.00 | 0.0M |
| 2024-08-05 | 196.00 | 197.85 | 187.95 | 188.85 | 0.0M |
| 2024-08-02 | 193.00 | 205.00 | 193.00 | 197.85 | 0.0M |
| 2024-08-01 | 201.00 | 201.00 | 195.40 | 197.90 | 0.0M |
| 2024-07-31 | 201.00 | 202.45 | 195.00 | 202.15 | 0.0M |
| 2024-07-30 | 207.00 | 211.50 | 197.00 | 197.95 | 0.0M |
| 2024-07-29 | 199.40 | 206.10 | 199.40 | 206.10 | 0.0M |
| 2024-07-26 | 193.00 | 200.00 | 193.00 | 199.40 | 0.0M |
| 2024-07-25 | 201.00 | 202.75 | 190.10 | 192.05 | 0.0M |
| 2024-07-24 | 190.00 | 193.20 | 187.00 | 193.10 | 0.0M |
| 2024-07-23 | 190.00 | 190.00 | 181.40 | 184.00 | 0.0M |
| 2024-07-22 | 191.00 | 195.00 | 189.00 | 190.95 | 0.0M |
| 2024-07-19 | 205.00 | 205.00 | 198.00 | 198.00 | 0.0M |
| 2024-07-18 | 205.00 | 214.00 | 197.35 | 205.00 | 0.0M |
| 2024-07-16 | 228.00 | 228.00 | 207.70 | 207.70 | 0.0M |
| 2024-07-15 | 195.00 | 218.60 | 190.10 | 218.60 | 0.1M |
| 2024-07-12 | 191.00 | 202.00 | 190.00 | 198.75 | 0.0M |
| 2024-07-11 | 200.00 | 203.00 | 189.00 | 193.35 | 0.0M |
| 2024-07-10 | 200.00 | 203.00 | 183.60 | 195.75 | 0.1M |
| 2024-07-09 | 206.50 | 214.90 | 204.00 | 204.00 | 0.0M |
| 2024-07-08 | 223.00 | 223.00 | 201.10 | 206.50 | 0.1M |
| 2024-07-05 | 225.00 | 232.50 | 197.00 | 215.00 | 0.3M |
| 2024-07-04 | 213.60 | 214.90 | 201.50 | 214.90 | 0.1M |
| 2024-07-03 | 163.00 | 195.40 | 155.50 | 195.40 | 0.5M |
| 2024-07-02 | 156.90 | 172.80 | 156.00 | 162.85 | 0.5M |
| 2024-07-01 | 127.00 | 144.00 | 127.00 | 144.00 | 0.2M |
| 2024-06-28 | 119.85 | 121.70 | 119.80 | 120.00 | 0.0M |
| 2024-06-27 | 120.00 | 121.50 | 119.80 | 119.90 | 0.1M |
| 2024-06-26 | 121.95 | 124.95 | 118.00 | 119.90 | 0.1M |
| 2024-06-25 | 116.65 | 119.65 | 115.50 | 117.85 | 0.0M |
| 2024-06-24 | 118.00 | 118.00 | 114.10 | 115.30 | 0.0M |
| 2024-06-21 | 121.75 | 122.00 | 115.10 | 118.05 | 0.0M |
| 2024-06-20 | 125.90 | 125.90 | 117.10 | 118.00 | 0.1M |
| 2024-06-19 | 120.00 | 126.50 | 120.00 | 121.25 | 0.1M |
| 2024-06-18 | 116.60 | 119.95 | 116.50 | 118.20 | 0.0M |
| 2024-06-14 | 118.00 | 121.00 | 114.10 | 119.75 | 0.0M |
| 2024-06-13 | 119.85 | 119.85 | 117.00 | 117.00 | 0.0M |
| 2024-06-12 | 113.05 | 120.00 | 113.05 | 119.15 | 0.1M |
| 2024-06-11 | 116.95 | 116.95 | 111.80 | 113.30 | 0.0M |
| 2024-06-10 | 111.00 | 113.40 | 109.05 | 110.35 | 0.0M |
| 2024-06-07 | 107.05 | 110.95 | 107.05 | 109.85 | 0.0M |
| 2024-06-06 | 112.00 | 114.95 | 110.00 | 112.95 | 0.0M |
| 2024-06-05 | 107.00 | 111.70 | 102.20 | 111.00 | 0.0M |
| 2024-06-04 | 106.00 | 109.00 | 105.00 | 105.00 | 0.0M |
| 2024-06-03 | 116.15 | 116.15 | 111.60 | 111.60 | 0.0M |
| 2024-05-31 | 122.00 | 122.65 | 113.00 | 114.40 | 0.1M |
| 2024-05-30 | 107.00 | 112.00 | 107.00 | 111.65 | 0.0M |
| 2024-05-29 | 111.00 | 111.00 | 107.00 | 108.00 | 0.0M |
| 2024-05-28 | 112.10 | 112.10 | 105.00 | 107.15 | 0.0M |
| 2024-05-27 | 120.00 | 120.00 | 113.00 | 113.10 | 0.0M |
| 2024-05-24 | 116.35 | 118.20 | 116.35 | 116.50 | 0.0M |
| 2024-05-23 | 116.75 | 116.95 | 114.00 | 116.35 | 0.0M |
| 2024-05-22 | 113.85 | 115.25 | 112.30 | 113.65 | 0.0M |
| 2024-05-21 | 117.00 | 117.00 | 114.00 | 115.25 | 0.0M |
| 2024-05-18 | 118.60 | 118.60 | 118.60 | 118.60 | 0.0M |
| 2024-05-17 | 118.30 | 121.00 | 118.25 | 120.00 | 0.0M |
| 2024-05-16 | 119.00 | 121.00 | 119.00 | 119.55 | 0.0M |
| 2024-05-15 | 120.00 | 121.50 | 118.00 | 118.35 | 0.1M |
| 2024-05-14 | 119.50 | 121.70 | 117.60 | 121.25 | 0.0M |
| 2024-05-13 | 117.00 | 121.00 | 115.00 | 120.15 | 0.0M |
| 2024-05-10 | 116.30 | 123.90 | 115.05 | 120.65 | 0.1M |
| 2024-05-09 | 118.20 | 119.85 | 116.25 | 116.60 | 0.0M |
| 2024-05-08 | 114.50 | 119.00 | 114.50 | 118.15 | 0.0M |
| 2024-05-07 | 118.45 | 122.00 | 109.55 | 114.75 | 0.1M |
| 2024-05-06 | 126.05 | 126.05 | 116.10 | 118.45 | 0.1M |
| 2024-05-03 | 130.00 | 131.00 | 123.30 | 124.65 | 0.1M |
| 2024-05-02 | 131.00 | 132.00 | 126.85 | 127.40 | 0.1M |
| 2024-04-30 | 125.00 | 133.70 | 125.00 | 128.45 | 0.1M |
| 2024-04-29 | 121.65 | 126.60 | 118.55 | 124.60 | 0.2M |
| 2024-04-26 | 125.60 | 127.90 | 119.00 | 120.05 | 0.1M |
| 2024-04-25 | 124.00 | 130.00 | 122.00 | 122.65 | 0.0M |
| 2024-04-24 | 120.05 | 123.90 | 120.00 | 123.90 | 0.0M |
| 2024-04-23 | 124.90 | 124.90 | 119.00 | 119.70 | 0.1M |
| 2024-04-22 | 124.50 | 125.00 | 117.25 | 120.65 | 0.1M |
| 2024-04-19 | 123.00 | 127.00 | 121.50 | 121.95 | 0.1M |
| 2024-04-18 | 134.00 | 136.00 | 126.00 | 126.95 | 0.1M |
| 2024-04-16 | 128.80 | 136.10 | 124.00 | 131.40 | 0.1M |
| 2024-04-15 | 125.90 | 141.00 | 117.85 | 127.00 | 0.2M |
| 2024-04-12 | 112.90 | 130.90 | 109.80 | 125.30 | 0.4M |
| 2024-04-10 | 107.55 | 110.90 | 104.00 | 109.95 | 0.1M |
| 2024-04-09 | 113.00 | 115.90 | 107.00 | 108.30 | 0.2M |
| 2024-04-08 | 113.50 | 114.00 | 110.50 | 114.00 | 0.2M |
| 2024-04-05 | 104.00 | 108.60 | 101.00 | 108.60 | 0.1M |
| 2024-04-04 | 101.00 | 103.45 | 98.60 | 103.45 | 0.1M |
| 2024-04-03 | 98.10 | 100.85 | 98.10 | 98.55 | 0.1M |
| 2024-04-02 | 99.95 | 102.00 | 98.00 | 100.90 | 0.1M |
| 2024-04-01 | 97.50 | 104.00 | 97.50 | 103.15 | 0.1M |
| 2024-03-28 | 99.05 | 102.15 | 99.05 | 99.05 | 0.4M |
| 2024-03-27 | 104.25 | 104.25 | 104.25 | 104.25 | 0.0M |
| 2024-03-26 | 109.70 | 109.70 | 109.70 | 109.70 | 0.0M |
| 2024-03-22 | 115.00 | 120.00 | 109.25 | 115.45 | 1.1M |