171.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 224.00 | 226.96 | 220.00 | 225.00 | 0.0M |
| 2022-12-29 | 228.00 | 228.00 | 218.51 | 223.86 | 0.0M |
| 2022-12-28 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0M |
| 2022-12-27 | 220.00 | 220.00 | 219.99 | 220.00 | 0.0M |
| 2022-12-26 | 218.00 | 220.01 | 218.00 | 220.00 | 0.0M |
| 2022-12-23 | 215.00 | 219.00 | 212.00 | 217.99 | 0.0M |
| 2022-12-22 | 218.99 | 219.00 | 218.73 | 219.00 | 0.0M |
| 2022-12-21 | 212.54 | 219.00 | 212.54 | 219.00 | 0.0M |
| 2022-12-20 | 219.00 | 219.86 | 212.50 | 219.86 | 0.0M |
| 2022-12-19 | 216.00 | 218.97 | 212.80 | 218.97 | 0.0M |
| 2022-12-16 | 215.00 | 218.98 | 212.51 | 218.98 | 0.0M |
| 2022-12-15 | 207.50 | 218.98 | 205.20 | 218.98 | 0.0M |
| 2022-12-14 | 219.00 | 219.99 | 196.86 | 213.90 | 0.0M |
| 2022-12-13 | 202.55 | 219.98 | 200.03 | 219.98 | 0.0M |
| 2022-12-09 | 211.00 | 211.01 | 208.51 | 208.51 | 0.0M |
| 2022-12-08 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0M |
| 2022-12-07 | 202.33 | 210.00 | 202.33 | 210.00 | 0.0M |
| 2022-12-06 | 208.59 | 208.59 | 208.59 | 208.59 | 0.0M |
| 2022-12-05 | 202.00 | 208.58 | 200.04 | 208.58 | 0.0M |
| 2022-12-02 | 204.99 | 204.99 | 204.99 | 204.99 | 0.0M |
| 2022-12-01 | 200.21 | 204.93 | 200.21 | 204.93 | 0.0M |
| 2022-11-30 | 200.00 | 204.99 | 197.60 | 204.24 | 0.0M |
| 2022-11-29 | 204.98 | 204.99 | 201.02 | 204.99 | 0.0M |
| 2022-11-28 | 206.00 | 206.00 | 201.15 | 202.32 | 0.0M |
| 2022-11-25 | 205.13 | 208.97 | 202.00 | 208.96 | 0.0M |
| 2022-11-22 | 204.00 | 208.99 | 204.00 | 208.99 | 0.0M |
| 2022-11-17 | 202.00 | 207.00 | 202.00 | 207.00 | 0.0M |
| 2022-11-16 | 200.90 | 205.00 | 197.03 | 204.46 | 0.0M |
| 2022-11-15 | 193.00 | 200.90 | 193.00 | 200.89 | 0.0M |
| 2022-11-14 | 200.90 | 200.90 | 200.01 | 200.01 | 0.0M |
| 2022-11-11 | 199.00 | 200.90 | 199.00 | 200.16 | 0.0M |
| 2022-11-10 | 198.70 | 198.70 | 198.70 | 198.70 | 0.0M |
| 2022-11-09 | 190.00 | 198.99 | 190.00 | 198.99 | 0.0M |
| 2022-11-08 | 196.24 | 198.99 | 196.24 | 198.99 | 0.0M |
| 2022-11-04 | 185.51 | 199.00 | 185.51 | 199.00 | 0.0M |
| 2022-11-03 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2022-10-31 | 199.00 | 199.00 | 198.00 | 198.00 | 0.0M |
| 2022-10-28 | 199.50 | 199.50 | 199.00 | 199.00 | 0.0M |
| 2022-10-27 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2022-10-26 | 201.92 | 201.92 | 200.01 | 201.59 | 0.0M |
| 2022-10-19 | 192.00 | 199.90 | 192.00 | 196.16 | 0.0M |
| 2022-10-18 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2022-10-17 | 201.95 | 201.96 | 201.95 | 201.96 | 0.0M |
| 2022-10-14 | 202.00 | 202.00 | 196.00 | 201.20 | 0.0M |
| 2022-10-13 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2022-10-12 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2022-10-11 | 199.99 | 200.99 | 199.99 | 200.08 | 0.0M |
| 2022-10-10 | 201.07 | 201.07 | 201.07 | 201.07 | 0.0M |
| 2022-10-07 | 196.50 | 200.00 | 196.50 | 199.97 | 0.0M |
| 2022-10-05 | 202.71 | 202.71 | 202.71 | 202.71 | 0.0M |
| 2022-10-04 | 204.00 | 204.00 | 203.99 | 203.99 | 0.0M |
| 2022-10-03 | 201.86 | 202.00 | 196.00 | 202.00 | 0.0M |
| 2022-09-30 | 200.00 | 203.00 | 200.00 | 203.00 | 0.0M |
| 2022-09-29 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-09-28 | 198.82 | 200.00 | 198.82 | 200.00 | 0.0M |
| 2022-09-27 | 200.86 | 200.86 | 200.00 | 200.00 | 0.0M |
| 2022-09-26 | 201.99 | 202.00 | 201.99 | 202.00 | 0.0M |
| 2022-09-23 | 202.00 | 202.00 | 201.99 | 202.00 | 0.0M |
| 2022-09-22 | 200.01 | 202.00 | 200.01 | 201.99 | 0.0M |
| 2022-09-21 | 202.00 | 202.00 | 201.99 | 202.00 | 0.0M |
| 2022-09-20 | 198.00 | 202.00 | 198.00 | 201.99 | 0.0M |
| 2022-09-19 | 201.75 | 202.00 | 201.75 | 202.00 | 0.0M |
| 2022-09-15 | 201.00 | 201.75 | 201.00 | 201.75 | 0.0M |
| 2022-09-14 | 201.60 | 201.60 | 195.01 | 201.00 | 0.0M |
| 2022-09-13 | 201.50 | 201.50 | 201.50 | 201.50 | 0.0M |
| 2022-09-12 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2022-09-09 | 198.50 | 200.00 | 198.50 | 198.50 | 0.0M |
| 2022-09-08 | 192.00 | 197.00 | 192.00 | 197.00 | 0.0M |
| 2022-09-07 | 195.54 | 197.00 | 191.89 | 196.64 | 0.0M |
| 2022-09-06 | 200.00 | 200.00 | 193.79 | 196.99 | 0.0M |
| 2022-09-02 | 197.90 | 199.00 | 197.90 | 198.90 | 0.0M |
| 2022-09-01 | 201.42 | 201.42 | 199.98 | 199.98 | 0.0M |
| 2022-08-31 | 195.00 | 201.80 | 194.00 | 200.08 | 0.0M |
| 2022-08-30 | 198.00 | 198.99 | 198.00 | 198.99 | 0.0M |
| 2022-08-26 | 199.99 | 200.90 | 195.00 | 198.00 | 0.0M |
| 2022-08-25 | 197.50 | 198.50 | 197.50 | 198.50 | 0.0M |
| 2022-08-24 | 196.70 | 198.40 | 196.70 | 198.40 | 0.0M |
| 2022-08-23 | 197.00 | 197.00 | 195.40 | 196.60 | 0.0M |
| 2022-08-22 | 193.90 | 197.90 | 191.00 | 195.28 | 0.0M |
| 2022-08-19 | 202.00 | 202.00 | 194.00 | 199.98 | 0.0M |
| 2022-08-18 | 201.00 | 201.00 | 200.70 | 200.70 | 0.0M |
| 2022-08-17 | 201.99 | 202.00 | 199.99 | 200.00 | 0.0M |
| 2022-08-16 | 200.00 | 202.00 | 198.19 | 201.96 | 0.0M |
| 2022-08-12 | 202.98 | 202.98 | 202.98 | 202.98 | 0.0M |
| 2022-08-11 | 195.72 | 200.00 | 195.61 | 200.00 | 0.0M |
| 2022-08-10 | 193.06 | 205.00 | 193.00 | 200.70 | 0.0M |
| 2022-08-08 | 200.01 | 200.01 | 200.01 | 200.01 | 0.0M |
| 2022-08-05 | 204.99 | 204.99 | 200.02 | 204.78 | 0.0M |
| 2022-08-04 | 201.01 | 204.99 | 201.00 | 204.99 | 0.0M |
| 2022-08-03 | 204.99 | 204.99 | 204.99 | 204.99 | 0.0M |
| 2022-08-02 | 204.99 | 204.99 | 204.99 | 204.99 | 0.0M |
| 2022-08-01 | 204.99 | 205.00 | 204.99 | 205.00 | 0.0M |
| 2022-07-29 | 208.99 | 208.99 | 208.00 | 208.00 | 0.0M |
| 2022-07-28 | 204.50 | 204.99 | 204.50 | 204.99 | 0.0M |
| 2022-07-27 | 205.00 | 205.00 | 204.99 | 204.99 | 0.0M |
| 2022-07-26 | 203.99 | 204.98 | 203.60 | 204.98 | 0.0M |
| 2022-07-25 | 204.00 | 204.00 | 203.80 | 203.80 | 0.0M |
| 2022-07-22 | 203.50 | 207.00 | 194.02 | 204.01 | 0.0M |
| 2022-07-21 | 209.60 | 209.60 | 200.00 | 202.91 | 0.0M |
| 2022-07-20 | 205.00 | 209.60 | 200.01 | 209.60 | 0.0M |
| 2022-07-19 | 208.98 | 208.98 | 208.90 | 208.98 | 0.0M |
| 2022-07-18 | 208.99 | 208.99 | 204.99 | 207.00 | 0.0M |
| 2022-07-15 | 206.00 | 208.63 | 206.00 | 208.63 | 0.0M |
| 2022-07-14 | 207.74 | 207.75 | 206.00 | 206.00 | 0.0M |
| 2022-07-13 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0M |
| 2022-07-12 | 208.99 | 208.99 | 206.00 | 207.20 | 0.0M |
| 2022-07-11 | 205.00 | 207.00 | 205.00 | 207.00 | 0.0M |
| 2022-07-08 | 208.13 | 211.97 | 207.00 | 207.00 | 0.0M |
| 2022-07-07 | 204.98 | 215.00 | 204.98 | 208.13 | 0.0M |
| 2022-07-06 | 200.05 | 207.00 | 200.05 | 207.00 | 0.0M |
| 2022-07-05 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2022-07-01 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2022-06-30 | 200.00 | 202.00 | 199.00 | 202.00 | 0.0M |
| 2022-06-29 | 201.00 | 201.00 | 201.00 | 201.00 | 0.0M |
| 2022-06-28 | 210.00 | 210.00 | 201.00 | 201.00 | 0.0M |
| 2022-06-27 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2022-06-23 | 203.40 | 203.40 | 199.00 | 199.00 | 0.0M |
| 2022-06-22 | 200.00 | 200.00 | 199.00 | 199.00 | 0.0M |
| 2022-06-21 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-06-17 | 205.00 | 205.00 | 198.00 | 199.00 | 0.0M |
| 2022-06-16 | 201.00 | 209.00 | 201.00 | 205.00 | 0.0M |
| 2022-06-15 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-06-14 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2022-06-10 | 211.68 | 211.68 | 204.01 | 204.02 | 0.0M |
| 2022-06-09 | 216.00 | 216.00 | 215.00 | 216.00 | 0.0M |
| 2022-06-08 | 203.60 | 216.00 | 203.60 | 216.00 | 0.0M |
| 2022-06-07 | 203.00 | 203.61 | 203.00 | 203.60 | 0.0M |
| 2022-06-06 | 202.00 | 203.00 | 202.00 | 203.00 | 0.0M |
| 2022-06-03 | 196.07 | 202.00 | 193.01 | 202.00 | 0.0M |
| 2022-06-02 | 196.21 | 200.00 | 196.21 | 200.00 | 0.0M |
| 2022-05-31 | 198.60 | 198.60 | 198.60 | 198.60 | 0.0M |
| 2022-05-30 | 198.59 | 198.60 | 198.59 | 198.60 | 0.0M |
| 2022-05-26 | 198.59 | 198.59 | 198.59 | 198.59 | 0.0M |
| 2022-05-24 | 190.03 | 196.82 | 190.00 | 194.81 | 0.0M |
| 2022-05-23 | 190.04 | 195.00 | 190.00 | 195.00 | 0.0M |
| 2022-05-20 | 195.00 | 197.51 | 195.00 | 197.51 | 0.0M |
| 2022-05-18 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2022-05-17 | 199.25 | 199.25 | 199.25 | 199.25 | 0.0M |
| 2022-05-16 | 199.10 | 199.10 | 199.10 | 199.10 | 0.0M |
| 2022-05-13 | 200.00 | 200.00 | 199.00 | 199.00 | 0.0M |
| 2022-05-12 | 190.05 | 200.00 | 190.00 | 196.75 | 0.0M |
| 2022-05-11 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-05-10 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-05-09 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-05-06 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-05-05 | 205.99 | 205.99 | 201.00 | 201.00 | 0.0M |
| 2022-05-04 | 196.09 | 200.00 | 196.09 | 200.00 | 0.0M |
| 2022-05-03 | 202.00 | 202.00 | 191.89 | 200.00 | 0.0M |
| 2022-05-02 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2022-04-29 | 216.20 | 216.20 | 194.00 | 202.00 | 0.0M |
| 2022-04-28 | 202.99 | 204.00 | 196.00 | 204.00 | 0.0M |
| 2022-04-27 | 204.00 | 204.00 | 194.01 | 202.86 | 0.0M |
| 2022-04-26 | 209.23 | 210.00 | 200.01 | 210.00 | 0.0M |
| 2022-04-25 | 209.00 | 214.00 | 204.08 | 213.50 | 0.0M |
| 2022-04-22 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2022-04-21 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0M |
| 2022-04-20 | 214.99 | 214.99 | 210.00 | 210.00 | 0.0M |
| 2022-04-19 | 210.00 | 215.50 | 208.01 | 211.98 | 0.0M |
| 2022-04-18 | 213.00 | 220.99 | 204.06 | 215.98 | 0.0M |
| 2022-04-13 | 219.91 | 223.98 | 214.00 | 222.50 | 0.0M |
| 2022-04-12 | 225.00 | 229.99 | 224.00 | 224.00 | 0.0M |
| 2022-04-11 | 225.01 | 229.90 | 217.01 | 224.69 | 0.0M |
| 2022-04-08 | 231.99 | 240.00 | 225.00 | 225.00 | 0.0M |
| 2022-04-07 | 214.00 | 235.73 | 214.00 | 230.98 | 0.0M |
| 2022-04-06 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2022-04-05 | 199.98 | 199.98 | 197.00 | 197.00 | 0.0M |
| 2022-04-04 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2022-04-01 | 193.99 | 197.00 | 193.99 | 197.00 | 0.0M |
| 2022-03-31 | 194.95 | 200.90 | 194.00 | 196.81 | 0.0M |
| 2022-03-30 | 200.99 | 200.99 | 200.99 | 200.99 | 0.0M |
| 2022-03-29 | 190.01 | 201.00 | 190.01 | 201.00 | 0.0M |
| 2022-03-28 | 197.95 | 201.00 | 197.95 | 199.82 | 0.0M |
| 2022-03-24 | 195.00 | 198.00 | 193.00 | 198.00 | 0.0M |
| 2022-03-23 | 193.40 | 198.00 | 193.40 | 198.00 | 0.0M |
| 2022-03-22 | 193.00 | 200.00 | 193.00 | 199.99 | 0.0M |
| 2022-03-18 | 189.99 | 199.99 | 189.09 | 199.99 | 0.0M |
| 2022-03-16 | 201.00 | 201.00 | 201.00 | 201.00 | 0.0M |
| 2022-03-15 | 200.59 | 203.50 | 197.39 | 201.00 | 0.0M |
| 2022-03-14 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2022-03-11 | 204.64 | 204.99 | 200.54 | 204.99 | 0.0M |
| 2022-03-10 | 209.79 | 209.79 | 200.01 | 204.64 | 0.0M |
| 2022-03-09 | 210.44 | 210.44 | 203.00 | 210.00 | 0.0M |
| 2022-03-08 | 219.98 | 219.98 | 206.00 | 216.95 | 0.0M |
| 2022-03-07 | 209.00 | 219.99 | 209.00 | 219.98 | 0.0M |
| 2022-03-04 | 199.99 | 206.77 | 199.99 | 206.77 | 0.0M |
| 2022-03-03 | 197.01 | 200.87 | 197.01 | 200.87 | 0.0M |
| 2022-03-02 | 202.72 | 205.00 | 202.00 | 204.98 | 0.0M |
| 2022-03-01 | 196.99 | 200.92 | 196.99 | 200.92 | 0.0M |
| 2022-02-28 | 193.49 | 194.00 | 193.49 | 194.00 | 0.0M |
| 2022-02-25 | 192.01 | 192.01 | 192.01 | 192.01 | 0.0M |
| 2022-02-24 | 190.51 | 190.51 | 190.51 | 190.51 | 0.0M |
| 2022-02-22 | 182.02 | 190.01 | 182.01 | 190.01 | 0.0M |
| 2022-02-21 | 182.01 | 189.95 | 182.00 | 189.95 | 0.0M |
| 2022-02-18 | 189.99 | 191.05 | 189.99 | 191.05 | 0.0M |
| 2022-02-17 | 190.00 | 190.00 | 186.00 | 190.00 | 0.0M |
| 2022-02-16 | 183.98 | 184.00 | 183.98 | 184.00 | 0.0M |
| 2022-02-15 | 180.00 | 180.00 | 178.00 | 180.00 | 0.0M |
| 2022-02-14 | 179.99 | 179.99 | 175.01 | 178.00 | 0.0M |
| 2022-02-11 | 179.95 | 179.95 | 179.95 | 179.95 | 0.0M |
| 2022-02-08 | 179.99 | 179.99 | 179.99 | 179.99 | 0.0M |
| 2022-02-04 | 174.99 | 177.00 | 174.93 | 177.00 | 0.0M |
| 2022-02-03 | 170.50 | 175.00 | 169.00 | 175.00 | 0.0M |
| 2022-02-02 | 178.00 | 178.00 | 171.50 | 175.00 | 0.0M |
| 2022-02-01 | 175.02 | 176.00 | 173.07 | 175.50 | 0.0M |
| 2022-01-28 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2022-01-27 | 178.79 | 180.00 | 178.79 | 180.00 | 0.0M |
| 2022-01-26 | 176.05 | 179.49 | 176.05 | 179.00 | 0.0M |
| 2022-01-25 | 176.00 | 180.00 | 173.00 | 179.50 | 0.0M |
| 2022-01-24 | 178.00 | 178.79 | 175.95 | 178.78 | 0.0M |
| 2022-01-21 | 179.96 | 179.96 | 179.90 | 179.90 | 0.0M |
| 2022-01-20 | 174.84 | 179.98 | 174.84 | 179.98 | 0.0M |
| 2022-01-19 | 177.99 | 179.00 | 175.01 | 176.48 | 0.0M |
| 2022-01-18 | 180.00 | 180.00 | 174.01 | 179.99 | 0.0M |
| 2022-01-14 | 178.50 | 180.00 | 175.01 | 180.00 | 0.0M |
| 2022-01-13 | 179.00 | 184.01 | 179.00 | 184.01 | 0.0M |
| 2022-01-12 | 172.00 | 178.00 | 170.01 | 178.00 | 0.0M |
| 2022-01-11 | 176.00 | 177.00 | 175.00 | 177.00 | 0.0M |
| 2022-01-10 | 176.00 | 180.00 | 174.00 | 179.50 | 0.0M |
| 2022-01-07 | 176.70 | 180.50 | 176.70 | 180.50 | 0.0M |
| 2022-01-05 | 184.48 | 184.50 | 180.10 | 180.21 | 0.0M |
| 2022-01-04 | 188.93 | 188.93 | 184.11 | 187.76 | 0.0M |
| 2022-01-03 | 180.00 | 188.94 | 180.00 | 188.94 | 0.0M |