207.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 147.85 | 148.95 | 146.10 | 147.80 | 0.0M |
| 2023-12-28 | 147.00 | 148.30 | 144.10 | 145.60 | 0.0M |
| 2023-12-27 | 149.00 | 149.00 | 145.15 | 146.85 | 0.0M |
| 2023-12-26 | 146.90 | 148.00 | 145.00 | 147.50 | 0.0M |
| 2023-12-22 | 148.85 | 148.85 | 144.00 | 145.65 | 0.0M |
| 2023-12-21 | 144.00 | 147.40 | 143.00 | 144.80 | 0.0M |
| 2023-12-20 | 149.05 | 150.95 | 144.00 | 145.40 | 0.0M |
| 2023-12-19 | 148.05 | 151.85 | 148.05 | 149.40 | 0.0M |
| 2023-12-18 | 149.90 | 153.00 | 147.10 | 150.70 | 0.0M |
| 2023-12-15 | 151.90 | 151.90 | 146.50 | 150.60 | 0.0M |
| 2023-12-14 | 145.00 | 153.90 | 144.50 | 151.15 | 0.0M |
| 2023-12-13 | 146.15 | 150.00 | 144.50 | 147.30 | 0.0M |
| 2023-12-12 | 146.00 | 148.95 | 144.10 | 146.05 | 0.0M |
| 2023-12-11 | 145.00 | 150.85 | 145.00 | 148.50 | 0.0M |
| 2023-12-08 | 145.40 | 149.00 | 143.50 | 143.65 | 0.0M |
| 2023-12-07 | 148.90 | 148.90 | 142.50 | 145.00 | 0.0M |
| 2023-12-06 | 143.00 | 147.50 | 143.00 | 144.20 | 0.0M |
| 2023-12-05 | 144.00 | 147.00 | 142.35 | 145.45 | 0.0M |
| 2023-12-04 | 147.00 | 147.45 | 138.70 | 145.00 | 0.0M |
| 2023-12-01 | 144.20 | 149.00 | 144.20 | 147.55 | 0.0M |
| 2023-11-30 | 145.15 | 149.00 | 145.00 | 147.40 | 0.0M |
| 2023-11-29 | 145.00 | 149.90 | 145.00 | 145.10 | 0.0M |
| 2023-11-28 | 140.70 | 150.00 | 140.70 | 148.70 | 0.0M |
| 2023-11-24 | 142.25 | 144.75 | 142.25 | 142.50 | 0.0M |
| 2023-11-23 | 144.75 | 145.50 | 141.65 | 145.15 | 0.0M |
| 2023-11-22 | 144.80 | 144.85 | 141.95 | 142.00 | 0.0M |
| 2023-11-21 | 145.50 | 146.00 | 142.15 | 144.05 | 0.0M |
| 2023-11-20 | 146.90 | 146.90 | 141.10 | 141.80 | 0.0M |
| 2023-11-17 | 148.00 | 148.00 | 142.00 | 142.80 | 0.0M |
| 2023-11-16 | 142.25 | 147.45 | 142.25 | 144.30 | 0.0M |
| 2023-11-15 | 142.40 | 148.00 | 140.60 | 146.25 | 0.0M |
| 2023-11-13 | 143.45 | 145.40 | 140.05 | 142.10 | 0.0M |
| 2023-11-12 | 146.90 | 146.90 | 140.80 | 143.45 | 0.0M |
| 2023-11-10 | 138.00 | 144.95 | 138.00 | 142.20 | 0.0M |
| 2023-11-09 | 148.00 | 148.00 | 143.30 | 145.00 | 0.0M |
| 2023-11-08 | 147.60 | 147.80 | 146.00 | 146.00 | 0.0M |
| 2023-11-07 | 147.20 | 148.40 | 145.65 | 146.00 | 0.0M |
| 2023-11-06 | 145.15 | 148.10 | 145.10 | 147.35 | 0.0M |
| 2023-11-03 | 146.95 | 148.00 | 144.00 | 145.15 | 0.0M |
| 2023-11-02 | 144.10 | 147.45 | 143.95 | 144.20 | 0.0M |
| 2023-11-01 | 147.50 | 148.50 | 144.15 | 144.85 | 0.0M |
| 2023-10-31 | 149.80 | 149.80 | 147.00 | 147.00 | 0.0M |
| 2023-10-30 | 146.00 | 151.25 | 146.00 | 147.10 | 0.0M |
| 2023-10-27 | 144.75 | 147.70 | 144.75 | 145.95 | 0.0M |
| 2023-10-26 | 146.00 | 146.00 | 142.25 | 144.75 | 0.0M |
| 2023-10-25 | 147.00 | 149.85 | 145.85 | 149.05 | 0.0M |
| 2023-10-23 | 157.80 | 157.80 | 145.75 | 147.00 | 0.0M |
| 2023-10-20 | 154.00 | 158.90 | 146.50 | 151.00 | 0.0M |
| 2023-10-19 | 151.50 | 154.05 | 150.00 | 150.40 | 0.0M |
| 2023-10-18 | 154.95 | 154.95 | 150.50 | 151.45 | 0.0M |
| 2023-10-17 | 150.00 | 158.40 | 145.00 | 153.95 | 0.0M |
| 2023-10-16 | 154.00 | 155.00 | 149.50 | 151.60 | 0.0M |
| 2023-10-13 | 157.40 | 157.40 | 146.00 | 151.20 | 0.0M |
| 2023-10-12 | 152.00 | 153.50 | 149.95 | 150.00 | 0.0M |
| 2023-10-11 | 152.00 | 154.80 | 149.20 | 151.50 | 0.0M |
| 2023-10-10 | 153.00 | 153.00 | 148.00 | 148.80 | 0.0M |
| 2023-10-09 | 156.90 | 156.90 | 147.25 | 148.00 | 0.0M |
| 2023-10-06 | 152.60 | 155.90 | 150.55 | 150.95 | 0.0M |
| 2023-10-05 | 152.80 | 157.40 | 152.80 | 153.90 | 0.0M |
| 2023-10-04 | 151.90 | 155.50 | 150.20 | 150.60 | 0.0M |
| 2023-10-03 | 155.00 | 158.00 | 153.55 | 155.00 | 0.0M |
| 2023-09-29 | 154.90 | 156.60 | 152.00 | 155.35 | 0.0M |
| 2023-09-28 | 147.05 | 155.50 | 147.05 | 154.95 | 0.0M |
| 2023-09-27 | 145.00 | 154.40 | 142.05 | 150.70 | 0.0M |
| 2023-09-26 | 144.00 | 146.50 | 143.00 | 143.35 | 0.0M |
| 2023-09-25 | 144.00 | 147.85 | 141.50 | 144.65 | 0.0M |
| 2023-09-22 | 147.70 | 147.70 | 144.00 | 145.50 | 0.0M |
| 2023-09-21 | 146.00 | 148.00 | 144.25 | 144.75 | 0.0M |
| 2023-09-20 | 146.50 | 150.00 | 144.00 | 145.70 | 0.0M |
| 2023-09-18 | 150.25 | 151.00 | 146.55 | 147.55 | 0.0M |
| 2023-09-15 | 152.75 | 154.35 | 150.00 | 150.25 | 0.0M |
| 2023-09-14 | 153.95 | 154.80 | 150.00 | 150.50 | 0.0M |
| 2023-09-13 | 155.00 | 155.95 | 148.30 | 150.00 | 0.0M |
| 2023-09-12 | 155.55 | 158.85 | 150.00 | 151.25 | 0.0M |
| 2023-09-11 | 160.00 | 160.00 | 151.00 | 153.90 | 0.0M |
| 2023-09-08 | 149.00 | 168.00 | 146.75 | 148.60 | 0.0M |
| 2023-09-07 | 143.35 | 149.80 | 141.00 | 144.65 | 0.0M |
| 2023-09-06 | 143.70 | 143.70 | 141.00 | 143.00 | 0.0M |
| 2023-09-05 | 143.40 | 143.40 | 141.00 | 142.30 | 0.0M |
| 2023-09-04 | 141.00 | 143.85 | 140.95 | 141.20 | 0.0M |
| 2023-09-01 | 141.30 | 141.60 | 138.65 | 141.00 | 0.0M |
| 2023-08-31 | 140.00 | 141.30 | 140.00 | 140.10 | 0.0M |
| 2023-08-30 | 140.00 | 141.95 | 136.70 | 139.90 | 0.0M |
| 2023-08-29 | 140.00 | 142.35 | 138.50 | 140.00 | 0.0M |
| 2023-08-28 | 140.00 | 141.00 | 137.55 | 140.00 | 0.0M |
| 2023-08-25 | 142.00 | 142.00 | 139.15 | 140.00 | 0.0M |
| 2023-08-24 | 142.35 | 144.50 | 139.55 | 140.55 | 0.0M |
| 2023-08-23 | 144.00 | 147.00 | 143.20 | 144.45 | 0.0M |
| 2023-08-22 | 142.60 | 147.00 | 142.60 | 145.20 | 0.0M |
| 2023-08-21 | 140.50 | 146.00 | 140.50 | 144.50 | 0.0M |
| 2023-08-18 | 140.00 | 143.95 | 139.00 | 142.15 | 0.0M |
| 2023-08-17 | 140.00 | 144.60 | 138.25 | 140.30 | 0.0M |
| 2023-08-16 | 141.70 | 145.00 | 140.00 | 141.95 | 0.0M |
| 2023-08-14 | 141.90 | 144.80 | 140.00 | 141.70 | 0.0M |
| 2023-08-11 | 143.00 | 143.50 | 141.05 | 141.90 | 0.0M |
| 2023-08-10 | 144.60 | 144.60 | 141.55 | 142.35 | 0.0M |
| 2023-08-09 | 142.05 | 144.65 | 140.25 | 141.25 | 0.0M |
| 2023-08-08 | 144.60 | 145.00 | 140.85 | 141.75 | 0.0M |
| 2023-08-07 | 143.00 | 144.15 | 141.05 | 141.80 | 0.0M |
| 2023-08-04 | 142.15 | 147.00 | 141.25 | 142.65 | 0.0M |
| 2023-08-03 | 144.85 | 149.75 | 141.05 | 142.95 | 0.0M |
| 2023-08-02 | 147.20 | 150.00 | 142.10 | 144.85 | 0.0M |
| 2023-08-01 | 153.85 | 153.85 | 145.40 | 149.35 | 0.0M |
| 2023-07-31 | 158.80 | 159.60 | 147.00 | 148.60 | 0.0M |
| 2023-07-28 | 168.00 | 168.00 | 155.10 | 156.50 | 0.1M |
| 2023-07-27 | 138.10 | 142.00 | 138.10 | 140.00 | 0.0M |
| 2023-07-26 | 139.00 | 144.05 | 137.20 | 140.10 | 0.0M |
| 2023-07-25 | 140.00 | 142.30 | 138.25 | 138.35 | 0.0M |
| 2023-07-24 | 138.00 | 143.00 | 138.00 | 138.35 | 0.0M |
| 2023-07-21 | 141.95 | 142.00 | 138.00 | 138.00 | 0.0M |
| 2023-07-20 | 142.00 | 142.00 | 140.00 | 140.95 | 0.0M |
| 2023-07-19 | 140.85 | 144.00 | 140.85 | 143.85 | 0.0M |
| 2023-07-18 | 136.70 | 142.00 | 136.65 | 140.85 | 0.0M |
| 2023-07-17 | 134.30 | 135.80 | 133.00 | 135.00 | 0.0M |
| 2023-07-14 | 135.30 | 138.65 | 134.00 | 134.15 | 0.0M |
| 2023-07-13 | 141.00 | 141.00 | 135.00 | 135.05 | 0.0M |
| 2023-07-12 | 141.00 | 141.00 | 138.25 | 139.90 | 0.0M |
| 2023-07-11 | 141.00 | 141.00 | 138.00 | 140.20 | 0.0M |
| 2023-07-10 | 142.00 | 142.55 | 136.65 | 140.00 | 0.0M |
| 2023-07-07 | 141.50 | 143.50 | 140.05 | 140.95 | 0.0M |
| 2023-07-06 | 144.95 | 144.95 | 140.05 | 141.90 | 0.0M |
| 2023-07-05 | 144.95 | 144.95 | 141.65 | 141.85 | 0.0M |
| 2023-07-04 | 142.10 | 145.10 | 140.35 | 141.60 | 0.0M |
| 2023-07-03 | 147.00 | 147.00 | 142.00 | 143.10 | 0.0M |
| 2023-06-30 | 147.60 | 147.70 | 143.55 | 143.55 | 0.0M |
| 2023-06-28 | 146.00 | 147.20 | 143.15 | 147.00 | 0.0M |
| 2023-06-27 | 146.50 | 147.60 | 143.00 | 147.45 | 0.0M |
| 2023-06-26 | 141.05 | 149.35 | 141.05 | 145.00 | 0.0M |
| 2023-06-23 | 145.50 | 146.00 | 142.65 | 145.80 | 0.0M |
| 2023-06-22 | 144.60 | 146.45 | 142.55 | 145.95 | 0.0M |
| 2023-06-21 | 141.00 | 144.50 | 140.30 | 144.50 | 0.0M |
| 2023-06-20 | 145.90 | 145.90 | 140.60 | 142.95 | 0.0M |
| 2023-06-19 | 139.10 | 145.85 | 139.10 | 144.00 | 0.0M |
| 2023-06-16 | 145.95 | 146.00 | 142.00 | 144.50 | 0.0M |
| 2023-06-15 | 144.10 | 146.50 | 143.25 | 143.55 | 0.0M |
| 2023-06-14 | 144.40 | 146.20 | 141.50 | 145.60 | 0.0M |
| 2023-06-13 | 147.20 | 147.20 | 141.30 | 141.60 | 0.0M |
| 2023-06-12 | 145.00 | 149.00 | 139.40 | 144.30 | 0.0M |
| 2023-06-09 | 141.80 | 143.00 | 140.00 | 143.00 | 0.0M |
| 2023-06-08 | 137.75 | 143.00 | 137.75 | 142.95 | 0.0M |
| 2023-06-07 | 139.85 | 143.00 | 137.30 | 142.05 | 0.0M |
| 2023-06-06 | 137.50 | 139.90 | 133.85 | 139.50 | 0.0M |
| 2023-06-05 | 137.50 | 137.60 | 133.50 | 136.90 | 0.0M |
| 2023-06-02 | 137.60 | 137.60 | 131.25 | 135.50 | 0.0M |
| 2023-06-01 | 137.25 | 137.35 | 130.05 | 132.70 | 0.0M |
| 2023-05-31 | 134.00 | 139.90 | 130.00 | 133.85 | 0.0M |
| 2023-05-30 | 137.80 | 137.90 | 133.45 | 137.00 | 0.0M |
| 2023-05-29 | 133.10 | 138.30 | 133.10 | 136.00 | 0.0M |
| 2023-05-26 | 134.50 | 137.00 | 133.85 | 134.50 | 0.0M |
| 2023-05-25 | 136.50 | 138.50 | 134.55 | 134.55 | 0.0M |
| 2023-05-24 | 135.20 | 138.80 | 135.10 | 136.10 | 0.0M |
| 2023-05-23 | 134.00 | 137.50 | 133.40 | 135.10 | 0.0M |
| 2023-05-22 | 140.00 | 140.00 | 133.00 | 134.15 | 0.0M |
| 2023-05-19 | 142.90 | 142.90 | 136.55 | 137.10 | 0.0M |
| 2023-05-18 | 144.00 | 144.90 | 132.00 | 137.70 | 0.0M |
| 2023-05-17 | 145.50 | 145.50 | 143.05 | 143.85 | 0.0M |
| 2023-05-16 | 144.85 | 144.90 | 142.25 | 142.75 | 0.0M |
| 2023-05-15 | 142.75 | 146.90 | 141.00 | 143.05 | 0.0M |
| 2023-05-12 | 142.10 | 144.85 | 142.10 | 142.75 | 0.0M |
| 2023-05-11 | 146.95 | 148.85 | 142.00 | 142.05 | 0.0M |
| 2023-05-10 | 146.00 | 146.95 | 144.15 | 145.50 | 0.0M |
| 2023-05-09 | 147.45 | 147.45 | 143.05 | 143.05 | 0.0M |
| 2023-05-08 | 150.00 | 150.00 | 144.00 | 146.80 | 0.0M |
| 2023-05-05 | 143.40 | 147.70 | 143.00 | 147.65 | 0.0M |
| 2023-05-04 | 146.00 | 147.90 | 142.00 | 146.30 | 0.0M |
| 2023-05-03 | 145.70 | 146.50 | 142.75 | 144.95 | 0.0M |
| 2023-05-02 | 145.80 | 145.90 | 140.30 | 144.90 | 0.0M |
| 2023-04-28 | 147.50 | 147.50 | 142.10 | 145.00 | 0.0M |
| 2023-04-27 | 143.95 | 144.90 | 141.70 | 144.60 | 0.0M |
| 2023-04-26 | 144.55 | 144.90 | 142.00 | 144.85 | 0.0M |
| 2023-04-25 | 144.80 | 144.90 | 142.35 | 144.75 | 0.0M |
| 2023-04-24 | 144.65 | 144.90 | 141.40 | 144.00 | 0.0M |
| 2023-04-21 | 143.90 | 146.25 | 142.10 | 144.20 | 0.0M |
| 2023-04-20 | 144.45 | 144.50 | 140.35 | 144.00 | 0.0M |
| 2023-04-19 | 145.95 | 145.95 | 142.25 | 142.25 | 0.0M |
| 2023-04-18 | 142.00 | 146.00 | 140.60 | 145.85 | 0.0M |
| 2023-04-17 | 143.90 | 144.00 | 142.00 | 142.00 | 0.0M |
| 2023-04-13 | 143.90 | 146.75 | 141.40 | 141.40 | 0.0M |
| 2023-04-12 | 145.00 | 146.00 | 142.05 | 143.90 | 0.0M |
| 2023-04-11 | 145.00 | 146.00 | 140.75 | 145.20 | 0.0M |
| 2023-04-10 | 143.55 | 145.00 | 138.75 | 142.85 | 0.0M |
| 2023-04-06 | 143.75 | 143.75 | 142.40 | 143.15 | 0.0M |
| 2023-04-05 | 140.75 | 143.00 | 138.10 | 140.15 | 0.0M |
| 2023-04-03 | 142.00 | 142.00 | 133.00 | 139.70 | 0.0M |
| 2023-03-31 | 142.70 | 142.90 | 135.00 | 136.15 | 0.0M |
| 2023-03-29 | 143.95 | 144.70 | 132.25 | 133.55 | 0.0M |
| 2023-03-28 | 143.00 | 143.95 | 140.00 | 142.15 | 0.0M |
| 2023-03-27 | 143.85 | 144.00 | 140.10 | 140.90 | 0.0M |
| 2023-03-24 | 143.70 | 143.75 | 140.00 | 140.05 | 0.0M |
| 2023-03-23 | 142.00 | 145.00 | 142.00 | 142.00 | 0.0M |
| 2023-03-22 | 138.30 | 143.75 | 137.15 | 142.05 | 0.0M |
| 2023-03-21 | 139.60 | 142.85 | 138.30 | 138.30 | 0.0M |
| 2023-03-20 | 143.95 | 143.95 | 140.00 | 140.00 | 0.0M |
| 2023-03-17 | 138.75 | 144.50 | 138.75 | 143.40 | 0.0M |
| 2023-03-16 | 140.00 | 145.00 | 140.00 | 141.40 | 0.0M |
| 2023-03-15 | 138.60 | 144.40 | 138.60 | 142.30 | 0.0M |
| 2023-03-14 | 143.90 | 144.85 | 136.25 | 138.60 | 0.0M |
| 2023-03-13 | 141.45 | 146.95 | 140.00 | 140.40 | 0.0M |
| 2023-03-10 | 146.45 | 146.45 | 141.20 | 141.40 | 0.0M |
| 2023-03-09 | 142.00 | 147.00 | 141.15 | 142.00 | 0.0M |
| 2023-03-08 | 145.95 | 146.50 | 142.00 | 143.00 | 0.0M |
| 2023-03-06 | 138.00 | 147.00 | 136.10 | 144.30 | 0.0M |
| 2023-03-03 | 143.85 | 145.00 | 140.00 | 143.50 | 0.0M |
| 2023-03-02 | 136.60 | 141.90 | 135.00 | 137.00 | 0.0M |
| 2023-03-01 | 140.00 | 140.00 | 138.05 | 139.00 | 0.0M |
| 2023-02-28 | 136.05 | 142.00 | 136.00 | 140.90 | 0.0M |
| 2023-02-27 | 142.05 | 142.05 | 136.00 | 136.25 | 0.0M |
| 2023-02-23 | 142.10 | 144.40 | 142.10 | 142.85 | 0.0M |
| 2023-02-22 | 143.00 | 147.00 | 140.40 | 144.40 | 0.0M |
| 2023-02-21 | 143.35 | 146.95 | 142.50 | 143.00 | 0.0M |
| 2023-02-20 | 142.00 | 146.50 | 140.60 | 146.00 | 0.0M |
| 2023-02-17 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2023-02-16 | 149.00 | 149.80 | 143.00 | 146.00 | 0.0M |
| 2023-02-15 | 146.20 | 148.00 | 145.00 | 147.00 | 0.0M |
| 2023-02-14 | 143.00 | 146.20 | 143.00 | 146.20 | 0.0M |
| 2023-02-13 | 147.00 | 148.00 | 142.05 | 147.40 | 0.0M |
| 2023-02-10 | 149.80 | 149.80 | 140.60 | 141.30 | 0.0M |
| 2023-02-09 | 149.00 | 149.50 | 142.00 | 145.35 | 0.0M |
| 2023-02-08 | 145.95 | 146.50 | 140.85 | 146.35 | 0.0M |
| 2023-02-07 | 148.70 | 148.70 | 140.05 | 145.95 | 0.0M |
| 2023-02-06 | 145.00 | 146.70 | 140.40 | 146.60 | 0.0M |
| 2023-02-03 | 142.10 | 148.00 | 140.20 | 146.00 | 0.0M |
| 2023-02-02 | 145.85 | 149.30 | 142.95 | 148.65 | 0.0M |
| 2023-02-01 | 142.55 | 147.00 | 140.00 | 146.50 | 0.0M |
| 2023-01-31 | 145.00 | 148.65 | 145.00 | 148.00 | 0.0M |
| 2023-01-30 | 145.00 | 145.00 | 142.80 | 142.85 | 0.0M |
| 2023-01-27 | 154.00 | 154.00 | 140.00 | 144.05 | 0.0M |
| 2023-01-25 | 141.30 | 147.95 | 141.30 | 147.50 | 0.0M |
| 2023-01-24 | 140.00 | 144.45 | 140.00 | 143.55 | 0.0M |
| 2023-01-23 | 141.00 | 143.75 | 139.00 | 143.75 | 0.0M |
| 2023-01-20 | 144.75 | 144.75 | 140.10 | 140.60 | 0.0M |
| 2023-01-19 | 141.00 | 144.00 | 139.00 | 143.90 | 0.0M |
| 2023-01-18 | 142.80 | 143.95 | 142.80 | 143.85 | 0.0M |
| 2023-01-17 | 142.80 | 145.00 | 140.00 | 143.60 | 0.0M |
| 2023-01-16 | 148.85 | 148.85 | 140.00 | 142.80 | 0.0M |
| 2023-01-13 | 146.95 | 146.95 | 144.10 | 145.45 | 0.0M |
| 2023-01-12 | 144.00 | 146.95 | 143.45 | 144.05 | 0.0M |
| 2023-01-11 | 144.25 | 144.25 | 143.05 | 143.65 | 0.0M |
| 2023-01-10 | 143.70 | 147.95 | 143.70 | 144.25 | 0.0M |
| 2023-01-09 | 148.00 | 148.00 | 142.15 | 143.70 | 0.0M |
| 2023-01-06 | 148.50 | 148.50 | 147.40 | 147.70 | 0.0M |
| 2023-01-05 | 147.00 | 148.20 | 144.10 | 146.60 | 0.0M |
| 2023-01-04 | 147.85 | 147.85 | 144.05 | 145.30 | 0.0M |
| 2023-01-03 | 144.00 | 148.60 | 143.35 | 147.95 | 0.0M |
| 2023-01-02 | 150.00 | 150.00 | 148.45 | 148.45 | 0.0M |