221.68
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 206.90 | 207.99 | 203.40 | 203.50 | 0.7M |
| 2024-12-30 | 200.00 | 206.90 | 200.00 | 205.50 | 1.9M |
| 2024-12-27 | 200.00 | 201.00 | 198.00 | 200.70 | 0.5M |
| 2024-12-26 | 201.46 | 202.00 | 197.01 | 199.14 | 1.7M |
| 2024-12-24 | 205.00 | 205.00 | 200.80 | 202.80 | 1.0M |
| 2024-12-23 | 200.00 | 204.00 | 197.01 | 202.30 | 1.2M |
| 2024-12-20 | 193.00 | 196.00 | 189.55 | 196.00 | 1.8M |
| 2024-12-19 | 196.00 | 201.00 | 191.51 | 192.35 | 1.8M |
| 2024-12-18 | 203.00 | 206.20 | 195.50 | 198.29 | 1.6M |
| 2024-12-17 | 205.01 | 207.99 | 202.50 | 203.39 | 1.8M |
| 2024-12-16 | 204.00 | 207.00 | 201.50 | 205.00 | 3.4M |
| 2024-12-13 | 210.50 | 210.79 | 201.12 | 204.95 | 2.5M |
| 2024-12-12 | 204.00 | 212.00 | 203.00 | 209.50 | 4.5M |
| 2024-12-11 | 203.75 | 206.00 | 202.01 | 202.70 | 0.9M |
| 2024-12-10 | 210.00 | 211.00 | 200.00 | 204.48 | 2.0M |
| 2024-12-09 | 208.95 | 211.98 | 204.00 | 211.00 | 1.2M |
| 2024-12-06 | 210.88 | 211.46 | 208.10 | 209.40 | 0.9M |
| 2024-12-05 | 206.65 | 211.50 | 204.51 | 208.65 | 3.4M |
| 2024-12-04 | 204.76 | 206.00 | 202.52 | 206.00 | 1.3M |
| 2024-12-03 | 202.00 | 207.00 | 199.45 | 205.20 | 2.7M |
| 2024-12-02 | 200.45 | 202.00 | 200.45 | 201.40 | 0.8M |
| 2024-11-29 | 201.13 | 202.00 | 198.10 | 200.00 | 3.9M |
| 2024-11-28 | 203.60 | 205.01 | 200.03 | 201.99 | 1.0M |
| 2024-11-27 | 198.80 | 205.00 | 195.31 | 203.25 | 2.1M |
| 2024-11-26 | 198.00 | 199.99 | 191.00 | 194.90 | 2.2M |
| 2024-11-25 | 203.00 | 204.00 | 198.00 | 198.49 | 2.1M |
| 2024-11-22 | 213.00 | 213.00 | 203.51 | 203.99 | 2.0M |
| 2024-11-21 | 198.26 | 213.99 | 197.96 | 209.50 | 6.8M |
| 2024-11-20 | 199.85 | 200.00 | 198.00 | 198.61 | 0.8M |
| 2024-11-19 | 198.05 | 199.74 | 197.50 | 199.59 | 2.2M |
| 2024-11-18 | 200.82 | 201.00 | 196.95 | 196.99 | 0.6M |
| 2024-11-15 | 199.60 | 200.97 | 199.40 | 200.56 | 0.8M |
| 2024-11-14 | 199.02 | 199.97 | 199.02 | 199.60 | 0.4M |
| 2024-11-13 | 199.00 | 200.15 | 198.26 | 199.60 | 0.9M |
| 2024-11-12 | 200.00 | 200.50 | 198.40 | 199.59 | 0.9M |
| 2024-11-11 | 200.74 | 200.78 | 198.30 | 199.59 | 1.3M |
| 2024-11-08 | 199.90 | 201.10 | 198.01 | 199.05 | 2.7M |
| 2024-11-07 | 195.55 | 199.05 | 194.61 | 199.00 | 2.1M |
| 2024-11-06 | 196.00 | 198.40 | 194.00 | 195.00 | 1.6M |
| 2024-11-05 | 196.00 | 197.90 | 194.85 | 196.00 | 1.6M |
| 2024-11-04 | 196.75 | 196.98 | 192.92 | 196.45 | 0.9M |
| 2024-11-01 | 193.99 | 196.00 | 190.05 | 194.50 | 0.8M |
| 2024-10-31 | 198.74 | 199.90 | 192.51 | 193.89 | 0.7M |
| 2024-10-30 | 197.99 | 202.00 | 196.00 | 198.00 | 1.7M |
| 2024-10-29 | 201.99 | 204.70 | 191.99 | 197.75 | 1.6M |
| 2024-10-28 | 209.00 | 212.00 | 201.56 | 201.99 | 0.9M |
| 2024-10-25 | 202.70 | 215.00 | 199.52 | 205.99 | 2.7M |
| 2024-10-24 | 197.35 | 205.50 | 196.11 | 205.00 | 2.5M |
| 2024-10-23 | 197.00 | 199.05 | 197.00 | 198.20 | 1.1M |
| 2024-10-22 | 199.00 | 199.00 | 196.04 | 197.00 | 0.4M |
| 2024-10-21 | 196.00 | 198.05 | 195.00 | 197.81 | 0.9M |
| 2024-10-18 | 198.50 | 199.00 | 194.95 | 195.61 | 0.4M |
| 2024-10-17 | 198.00 | 201.58 | 195.50 | 198.90 | 1.5M |
| 2024-10-16 | 196.81 | 197.90 | 192.00 | 197.84 | 3.3M |
| 2024-10-15 | 188.00 | 198.00 | 185.11 | 196.55 | 9.5M |
| 2024-10-14 | 198.30 | 199.90 | 185.10 | 189.64 | 1.9M |
| 2024-10-11 | 193.90 | 199.89 | 193.90 | 199.01 | 1.1M |
| 2024-10-10 | 201.00 | 201.01 | 194.11 | 194.66 | 4.4M |
| 2024-10-09 | 202.02 | 205.60 | 197.01 | 202.10 | 1.2M |
| 2024-10-08 | 197.50 | 205.60 | 196.10 | 203.90 | 3.4M |
| 2024-10-07 | 194.00 | 198.40 | 192.01 | 196.50 | 2.0M |
| 2024-10-04 | 191.00 | 194.40 | 187.10 | 193.80 | 1.8M |
| 2024-10-03 | 187.12 | 193.70 | 187.02 | 190.74 | 2.4M |
| 2024-10-02 | 189.90 | 190.11 | 186.10 | 186.50 | 0.9M |
| 2024-10-01 | 191.45 | 191.90 | 189.00 | 190.00 | 1.0M |
| 2024-09-30 | 192.50 | 192.50 | 188.01 | 190.97 | 0.6M |
| 2024-09-27 | 187.17 | 191.50 | 186.00 | 188.90 | 0.7M |
| 2024-09-26 | 190.20 | 190.40 | 185.00 | 187.70 | 0.9M |
| 2024-09-25 | 187.02 | 191.90 | 187.02 | 189.00 | 2.2M |
| 2024-09-24 | 190.02 | 193.49 | 185.40 | 188.00 | 3.6M |
| 2024-09-23 | 185.70 | 195.99 | 182.70 | 191.75 | 2.9M |
| 2024-09-20 | 190.00 | 190.00 | 182.05 | 185.40 | 6.9M |
| 2024-09-19 | 180.00 | 190.70 | 180.00 | 188.60 | 3.1M |
| 2024-09-18 | 172.60 | 180.99 | 172.60 | 180.99 | 5.9M |
| 2024-09-16 | 172.11 | 174.50 | 171.00 | 173.00 | 0.5M |
| 2024-09-13 | 168.85 | 171.99 | 168.85 | 171.50 | 4.8M |
| 2024-09-12 | 167.50 | 167.65 | 166.00 | 167.24 | 0.8M |
| 2024-09-11 | 170.00 | 170.40 | 166.50 | 166.50 | 1.3M |
| 2024-09-10 | 165.00 | 172.00 | 165.00 | 169.90 | 1.6M |
| 2024-09-09 | 164.84 | 165.50 | 164.00 | 165.48 | 0.3M |
| 2024-09-06 | 164.79 | 166.00 | 164.00 | 164.80 | 4.5M |
| 2024-09-05 | 164.50 | 165.00 | 162.91 | 164.70 | 0.4M |
| 2024-09-04 | 161.48 | 164.20 | 160.47 | 164.20 | 0.5M |
| 2024-09-03 | 161.10 | 161.84 | 160.00 | 161.50 | 0.2M |
| 2024-09-02 | 162.00 | 162.10 | 160.35 | 162.00 | 0.5M |
| 2024-08-30 | 157.20 | 162.10 | 157.20 | 161.00 | 4.3M |
| 2024-08-29 | 158.00 | 159.95 | 156.79 | 157.01 | 1.2M |
| 2024-08-28 | 159.50 | 159.50 | 157.00 | 159.00 | 0.7M |
| 2024-08-27 | 161.70 | 161.70 | 157.80 | 159.89 | 0.9M |
| 2024-08-26 | 161.75 | 162.10 | 160.50 | 161.49 | 1.2M |
| 2024-08-23 | 162.25 | 163.46 | 161.01 | 161.50 | 0.4M |
| 2024-08-22 | 162.00 | 164.00 | 161.85 | 162.10 | 1.5M |
| 2024-08-21 | 160.11 | 162.01 | 160.11 | 161.99 | 1.0M |
| 2024-08-20 | 161.00 | 161.25 | 159.00 | 159.85 | 0.6M |
| 2024-08-19 | 162.60 | 162.65 | 159.40 | 160.50 | 0.8M |
| 2024-08-16 | 164.00 | 164.00 | 162.00 | 162.54 | 0.6M |
| 2024-08-15 | 162.00 | 166.15 | 161.01 | 163.60 | 0.8M |
| 2024-08-13 | 163.50 | 164.00 | 161.51 | 162.90 | 0.3M |
| 2024-08-12 | 165.50 | 166.15 | 163.42 | 163.45 | 0.3M |
| 2024-08-09 | 167.00 | 169.00 | 165.00 | 165.30 | 0.6M |
| 2024-08-08 | 167.75 | 170.40 | 165.89 | 169.20 | 2.9M |
| 2024-08-07 | 172.39 | 172.39 | 166.70 | 167.00 | 1.5M |
| 2024-08-06 | 171.00 | 172.50 | 170.01 | 171.63 | 2.8M |
| 2024-08-05 | 167.03 | 172.30 | 166.17 | 171.50 | 9.5M |
| 2024-08-02 | 167.00 | 169.73 | 167.00 | 168.05 | 0.4M |
| 2024-08-01 | 167.95 | 169.45 | 166.31 | 167.20 | 0.8M |
| 2024-07-31 | 160.00 | 172.40 | 158.10 | 167.50 | 13.2M |
| 2024-07-30 | 170.10 | 171.40 | 166.00 | 167.50 | 1.6M |
| 2024-07-29 | 170.50 | 173.00 | 170.30 | 171.00 | 1.4M |
| 2024-07-26 | 170.11 | 171.50 | 169.70 | 170.90 | 0.5M |
| 2024-07-25 | 171.50 | 172.50 | 169.80 | 169.80 | 2.4M |
| 2024-07-24 | 170.00 | 172.90 | 169.05 | 172.42 | 1.9M |
| 2024-07-23 | 170.91 | 171.61 | 168.86 | 170.30 | 0.8M |
| 2024-07-22 | 170.00 | 172.90 | 169.00 | 170.40 | 3.4M |
| 2024-07-19 | 171.00 | 171.99 | 168.50 | 170.50 | 1.5M |
| 2024-07-18 | 170.50 | 171.86 | 169.00 | 171.86 | 0.9M |
| 2024-07-15 | 169.15 | 170.68 | 169.05 | 170.47 | 0.6M |
| 2024-07-12 | 167.75 | 171.00 | 164.50 | 169.10 | 1.0M |
| 2024-07-11 | 168.00 | 168.50 | 167.01 | 167.45 | 0.3M |
| 2024-07-10 | 168.30 | 169.35 | 167.49 | 167.79 | 0.3M |
| 2024-07-09 | 167.70 | 169.50 | 167.25 | 168.72 | 0.9M |
| 2024-07-08 | 168.00 | 168.63 | 166.50 | 167.48 | 0.4M |
| 2024-07-05 | 169.50 | 169.70 | 167.90 | 168.00 | 0.5M |
| 2024-07-04 | 169.25 | 170.54 | 168.05 | 169.50 | 0.6M |
| 2024-07-03 | 170.50 | 171.70 | 168.20 | 169.20 | 1.4M |
| 2024-07-02 | 170.42 | 172.50 | 169.50 | 170.00 | 1.6M |
| 2024-07-01 | 166.50 | 173.29 | 166.00 | 170.75 | 2.8M |
| 2024-06-28 | 167.00 | 167.50 | 165.80 | 166.02 | 1.0M |
| 2024-06-27 | 165.02 | 168.89 | 165.00 | 166.85 | 1.3M |
| 2024-06-26 | 163.00 | 168.10 | 163.00 | 164.90 | 1.4M |
| 2024-06-25 | 164.00 | 165.05 | 162.75 | 163.90 | 0.5M |
| 2024-06-24 | 165.00 | 166.00 | 161.80 | 163.97 | 1.3M |
| 2024-06-21 | 168.50 | 171.47 | 162.98 | 164.39 | 1.3M |
| 2024-06-20 | 166.01 | 170.60 | 165.56 | 167.85 | 1.9M |
| 2024-06-14 | 166.00 | 167.20 | 165.00 | 165.40 | 0.9M |
| 2024-06-13 | 158.90 | 165.70 | 157.03 | 164.70 | 1.8M |
| 2024-06-12 | 156.08 | 158.80 | 156.08 | 158.26 | 1.8M |
| 2024-06-11 | 158.50 | 158.50 | 155.98 | 158.14 | 1.0M |
| 2024-06-10 | 158.62 | 158.62 | 156.80 | 157.25 | 0.4M |
| 2024-06-07 | 157.90 | 159.39 | 154.15 | 158.90 | 3.4M |
| 2024-06-06 | 158.91 | 158.91 | 158.00 | 158.10 | 1.1M |
| 2024-06-05 | 158.00 | 159.30 | 157.10 | 158.75 | 0.5M |
| 2024-06-04 | 158.50 | 159.49 | 157.01 | 158.50 | 1.0M |
| 2024-06-03 | 160.50 | 160.95 | 158.20 | 158.40 | 0.6M |
| 2024-05-31 | 158.19 | 160.85 | 158.18 | 160.10 | 1.1M |
| 2024-05-30 | 158.47 | 158.80 | 157.75 | 158.18 | 1.1M |
| 2024-05-29 | 158.50 | 161.00 | 158.00 | 158.10 | 1.1M |
| 2024-05-27 | 158.58 | 158.75 | 156.70 | 158.11 | 2.4M |
| 2024-05-24 | 155.00 | 158.50 | 154.30 | 158.20 | 5.9M |
| 2024-05-23 | 155.30 | 155.74 | 154.15 | 155.11 | 1.1M |
| 2024-05-22 | 154.15 | 155.47 | 153.40 | 154.72 | 0.8M |
| 2024-05-21 | 155.30 | 155.98 | 154.10 | 154.20 | 0.4M |
| 2024-05-20 | 154.55 | 157.60 | 153.85 | 154.74 | 1.7M |
| 2024-05-17 | 152.46 | 154.50 | 152.01 | 154.00 | 0.9M |
| 2024-05-16 | 154.00 | 154.75 | 152.06 | 152.50 | 0.7M |
| 2024-05-15 | 153.00 | 156.50 | 151.00 | 153.90 | 2.8M |
| 2024-05-14 | 146.15 | 154.99 | 146.15 | 152.20 | 2.8M |
| 2024-05-13 | 145.50 | 145.97 | 144.00 | 145.90 | 3.0M |
| 2024-05-10 | 148.26 | 149.99 | 144.86 | 145.00 | 2.5M |
| 2024-05-09 | 150.07 | 150.99 | 147.02 | 148.49 | 2.8M |
| 2024-05-08 | 153.01 | 153.01 | 150.00 | 151.20 | 2.4M |
| 2024-05-07 | 155.35 | 155.50 | 152.40 | 152.50 | 1.1M |
| 2024-05-06 | 156.00 | 156.50 | 154.05 | 155.36 | 2.0M |
| 2024-05-03 | 156.00 | 156.80 | 154.00 | 155.58 | 1.8M |
| 2024-05-02 | 157.80 | 157.85 | 154.50 | 155.20 | 2.3M |
| 2024-04-30 | 160.30 | 160.90 | 157.15 | 157.31 | 1.2M |
| 2024-04-29 | 169.99 | 170.00 | 159.53 | 160.97 | 3.4M |
| 2024-04-26 | 166.00 | 176.99 | 166.00 | 174.39 | 7.6M |
| 2024-04-25 | 163.00 | 165.50 | 162.80 | 165.40 | 1.6M |
| 2024-04-24 | 161.41 | 164.50 | 161.41 | 162.00 | 1.5M |
| 2024-04-23 | 161.34 | 162.45 | 160.10 | 161.50 | 1.2M |
| 2024-04-22 | 158.00 | 163.00 | 157.99 | 161.50 | 5.0M |
| 2024-04-19 | 155.99 | 158.70 | 155.21 | 157.73 | 2.6M |
| 2024-04-18 | 148.45 | 158.00 | 146.71 | 155.40 | 3.5M |
| 2024-04-17 | 149.00 | 149.85 | 147.50 | 148.45 | 1.3M |
| 2024-04-16 | 152.52 | 154.00 | 150.00 | 150.38 | 1.8M |
| 2024-04-15 | 153.10 | 153.70 | 149.40 | 152.29 | 2.2M |
| 2024-04-09 | 152.00 | 155.00 | 149.00 | 154.68 | 2.4M |
| 2024-04-08 | 153.00 | 153.01 | 150.90 | 151.90 | 0.6M |
| 2024-04-04 | 151.85 | 154.80 | 151.70 | 151.70 | 1.7M |
| 2024-04-03 | 145.00 | 152.30 | 144.65 | 152.00 | 1.9M |
| 2024-04-02 | 146.98 | 146.98 | 145.00 | 145.29 | 0.5M |
| 2024-04-01 | 147.88 | 148.01 | 146.10 | 146.39 | 0.3M |
| 2024-03-29 | 147.15 | 147.88 | 145.93 | 147.79 | 0.4M |
| 2024-03-28 | 147.20 | 148.19 | 146.91 | 147.10 | 1.0M |
| 2024-03-27 | 145.63 | 148.00 | 145.00 | 147.00 | 0.7M |
| 2024-03-26 | 147.40 | 147.45 | 145.50 | 145.65 | 0.4M |
| 2024-03-25 | 144.00 | 147.55 | 144.00 | 147.00 | 1.6M |
| 2024-03-22 | 144.75 | 145.05 | 142.50 | 144.85 | 1.3M |
| 2024-03-21 | 145.38 | 146.00 | 144.50 | 144.98 | 1.6M |
| 2024-03-20 | 145.05 | 145.60 | 144.00 | 144.85 | 1.9M |
| 2024-03-19 | 142.98 | 145.03 | 142.85 | 144.85 | 9.6M |
| 2024-03-18 | 142.00 | 144.69 | 141.50 | 143.12 | 2.7M |
| 2024-03-15 | 142.40 | 142.55 | 136.80 | 142.40 | 3.2M |
| 2024-03-14 | 147.04 | 148.88 | 147.04 | 148.70 | 4.4M |
| 2024-03-13 | 147.56 | 148.60 | 146.76 | 147.00 | 0.7M |
| 2024-03-12 | 147.15 | 148.20 | 147.15 | 147.67 | 0.2M |
| 2024-03-11 | 147.50 | 148.50 | 146.99 | 147.80 | 0.5M |
| 2024-03-08 | 146.50 | 148.50 | 145.55 | 146.98 | 0.5M |
| 2024-03-07 | 146.30 | 146.90 | 145.11 | 145.90 | 0.4M |
| 2024-03-06 | 147.80 | 148.35 | 146.45 | 146.50 | 1.2M |
| 2024-03-05 | 147.89 | 147.90 | 146.00 | 146.92 | 1.1M |
| 2024-03-04 | 147.00 | 149.90 | 146.55 | 147.35 | 3.1M |
| 2024-03-01 | 146.70 | 149.45 | 144.65 | 146.50 | 4.2M |
| 2024-02-29 | 140.97 | 147.90 | 140.95 | 146.98 | 9.0M |
| 2024-02-28 | 136.84 | 142.00 | 136.00 | 140.45 | 5.6M |
| 2024-02-27 | 135.00 | 137.50 | 134.60 | 136.40 | 0.9M |
| 2024-02-26 | 135.20 | 136.50 | 134.15 | 135.70 | 1.6M |
| 2024-02-23 | 136.00 | 136.50 | 132.70 | 136.00 | 3.2M |
| 2024-02-22 | 132.05 | 136.54 | 131.18 | 135.00 | 3.6M |
| 2024-02-21 | 130.95 | 132.45 | 130.95 | 132.05 | 2.0M |
| 2024-02-20 | 131.50 | 132.40 | 129.31 | 130.19 | 1.9M |
| 2024-02-19 | 129.00 | 132.00 | 128.00 | 131.01 | 2.1M |
| 2024-02-16 | 130.62 | 134.50 | 127.25 | 129.95 | 10.9M |
| 2024-02-15 | 129.89 | 130.00 | 125.92 | 127.48 | 2.7M |
| 2024-02-14 | 125.50 | 129.80 | 125.50 | 128.75 | 4.8M |
| 2024-02-13 | 121.40 | 126.30 | 120.05 | 126.00 | 1.8M |
| 2024-02-12 | 124.49 | 124.49 | 120.20 | 122.00 | 1.5M |
| 2024-02-09 | 127.00 | 127.00 | 122.25 | 124.75 | 1.4M |
| 2024-02-07 | 127.00 | 128.75 | 125.50 | 128.01 | 0.9M |
| 2024-02-06 | 125.00 | 127.17 | 123.65 | 126.50 | 0.9M |
| 2024-02-02 | 121.00 | 124.80 | 120.60 | 124.80 | 1.1M |
| 2024-02-01 | 122.00 | 122.70 | 120.10 | 120.65 | 0.7M |
| 2024-01-31 | 122.20 | 123.15 | 121.80 | 122.00 | 0.5M |
| 2024-01-30 | 123.00 | 124.95 | 121.40 | 122.59 | 1.2M |
| 2024-01-29 | 128.50 | 128.50 | 122.22 | 123.01 | 2.2M |
| 2024-01-26 | 128.80 | 130.05 | 127.50 | 127.70 | 5.2M |
| 2024-01-25 | 127.00 | 130.00 | 125.75 | 128.50 | 11.3M |
| 2024-01-24 | 128.00 | 130.49 | 126.53 | 127.23 | 4.2M |
| 2024-01-23 | 122.40 | 128.00 | 122.11 | 127.50 | 5.1M |
| 2024-01-22 | 121.25 | 122.25 | 121.00 | 122.00 | 0.6M |
| 2024-01-19 | 121.95 | 122.50 | 121.00 | 121.40 | 0.5M |
| 2024-01-18 | 122.75 | 122.95 | 120.55 | 121.30 | 2.3M |
| 2024-01-17 | 119.39 | 122.89 | 118.00 | 122.64 | 6.1M |
| 2024-01-16 | 120.90 | 120.90 | 118.00 | 119.39 | 0.6M |
| 2024-01-15 | 124.00 | 124.40 | 119.84 | 120.25 | 1.5M |
| 2024-01-12 | 121.01 | 124.65 | 121.01 | 123.10 | 4.2M |
| 2024-01-11 | 122.09 | 122.10 | 120.66 | 121.90 | 0.6M |
| 2024-01-10 | 123.90 | 123.99 | 121.10 | 121.65 | 2.0M |
| 2024-01-09 | 122.50 | 124.24 | 121.35 | 122.75 | 1.9M |
| 2024-01-08 | 118.00 | 124.39 | 116.90 | 122.50 | 4.9M |
| 2024-01-05 | 117.90 | 117.90 | 115.50 | 117.35 | 1.0M |
| 2024-01-04 | 116.75 | 118.88 | 116.65 | 117.35 | 2.8M |
| 2024-01-03 | 114.50 | 116.50 | 114.00 | 115.90 | 1.8M |
| 2024-01-02 | 116.10 | 116.50 | 114.35 | 114.94 | 1.5M |
| 2024-01-01 | 112.65 | 116.10 | 112.65 | 115.59 | 2.5M |