205.05
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 207.80 | 209.45 | 202.55 | 205.05 | 3.7M |
| 2025-09-29 | 206.65 | 210.35 | 206.05 | 207.70 | 3.5M |
| 2025-09-28 | 206.65 | 208.50 | 206.65 | 207.35 | 0.1M |
| 2025-09-27 | 206.65 | 208.35 | 206.65 | 208.00 | 0.0M |
| 2025-09-26 | 205.95 | 208.90 | 205.05 | 207.80 | 1.5M |
| 2025-09-25 | 209.35 | 210.45 | 205.80 | 205.90 | 1.5M |
| 2025-09-24 | 208.00 | 211.75 | 205.60 | 209.30 | 2.9M |
| 2025-09-23 | 209.00 | 212.30 | 205.15 | 207.05 | 2.6M |
| 2025-09-22 | 209.35 | 209.90 | 206.20 | 209.00 | 1.9M |
| 2025-09-19 | 212.30 | 214.10 | 207.65 | 208.10 | 0.0M |
| 2025-09-18 | 214.95 | 214.95 | 209.65 | 212.20 | 2.6M |
| 2025-09-17 | 212.35 | 215.60 | 210.55 | 214.15 | 3.1M |
| 2025-09-16 | 211.70 | 213.90 | 208.65 | 212.35 | 2.6M |
| 2025-09-15 | 213.60 | 215.60 | 210.50 | 211.75 | 3.0M |
| 2025-09-14 | 213.60 | 214.65 | 212.35 | 214.45 | 0.3M |
| 2025-09-13 | 213.60 | 213.60 | 212.75 | 213.20 | 0.1M |
| 2025-09-12 | 219.90 | 220.85 | 211.35 | 213.60 | 3.8M |
| 2025-09-11 | 220.05 | 221.70 | 218.55 | 219.90 | 1.9M |
| 2025-09-10 | 223.95 | 223.95 | 219.15 | 220.00 | 3.2M |
| 2025-09-09 | 224.15 | 225.00 | 222.75 | 223.50 | 1.9M |
| 2025-09-08 | 224.50 | 226.00 | 223.50 | 224.15 | 1.7M |
| 2025-09-07 | 224.50 | 225.30 | 224.60 | 225.30 | 0.2M |
| 2025-09-06 | 224.50 | 225.20 | 224.40 | 224.95 | 0.0M |
| 2025-09-05 | 222.15 | 226.50 | 221.60 | 224.50 | 4.8M |
| 2025-09-04 | 220.00 | 223.45 | 219.65 | 222.15 | 1.7M |
| 2025-09-03 | 218.40 | 220.00 | 217.20 | 220.00 | 1.7M |
| 2025-09-02 | 218.05 | 220.30 | 216.25 | 218.35 | 2.0M |
| 2025-09-01 | 218.00 | 221.45 | 217.15 | 218.45 | 1.7M |
| 2025-08-31 | 218.00 | 220.10 | 218.00 | 219.15 | 0.3M |
| 2025-08-30 | 218.00 | 218.95 | 217.40 | 218.05 | 0.2M |
| 2025-08-29 | 219.90 | 222.60 | 216.80 | 217.95 | 1.9M |
| 2025-08-28 | 224.20 | 224.70 | 219.30 | 219.90 | 2.9M |
| 2025-08-27 | 224.00 | 225.00 | 223.10 | 224.00 | 1.7M |
| 2025-08-26 | 220.30 | 224.10 | 218.45 | 224.00 | 2.5M |
| 2025-08-25 | 225.50 | 225.50 | 217.60 | 220.30 | 4.2M |
| 2025-08-24 | 225.50 | 225.20 | 223.85 | 224.40 | 0.2M |
| 2025-08-23 | 225.50 | 225.50 | 224.50 | 225.20 | 0.1M |
| 2025-08-22 | 223.90 | 226.50 | 223.60 | 224.90 | 3.3M |
| 2025-08-21 | 225.95 | 227.85 | 223.45 | 223.80 | 3.8M |
| 2025-08-20 | 225.60 | 227.85 | 224.00 | 226.25 | 2.8M |
| 2025-08-19 | 225.15 | 230.50 | 224.30 | 225.60 | 6.2M |
| 2025-08-18 | 222.80 | 226.20 | 220.45 | 225.10 | 3.0M |
| 2025-08-17 | 222.80 | 223.20 | 221.90 | 222.80 | 0.7M |
| 2025-08-16 | 222.80 | 223.05 | 220.45 | 222.75 | 0.5M |
| 2025-08-15 | 223.00 | 225.50 | 222.10 | 224.60 | 1.8M |
| 2025-08-14 | 222.10 | 224.50 | 220.00 | 222.75 | 1.8M |
| 2025-08-13 | 222.00 | 223.45 | 220.40 | 222.10 | 2.2M |
| 2025-08-12 | 220.35 | 223.50 | 218.60 | 221.80 | 3.1M |
| 2025-08-11 | 224.00 | 225.10 | 218.05 | 220.35 | 3.5M |
| 2025-08-08 | 217.30 | 222.00 | 216.10 | 221.95 | 3.5M |
| 2025-08-07 | 213.90 | 217.65 | 212.50 | 217.05 | 2.7M |
| 2025-08-06 | 212.90 | 215.90 | 208.85 | 213.00 | 4.2M |
| 2025-08-05 | 208.80 | 212.80 | 208.20 | 212.20 | 3.3M |
| 2025-08-04 | 208.00 | 210.10 | 207.30 | 208.20 | 1.9M |
| 2025-08-01 | 210.05 | 211.85 | 206.65 | 208.00 | 2.2M |
| 2025-07-31 | 205.35 | 209.95 | 205.05 | 209.75 | 3.2M |
| 2025-07-30 | 206.80 | 208.05 | 205.00 | 205.35 | 1.3M |
| 2025-07-29 | 208.00 | 209.30 | 205.20 | 206.80 | 2.3M |
| 2025-07-28 | 210.00 | 210.35 | 206.00 | 206.75 | 3.4M |
| 2025-07-27 | 210.00 | 210.00 | 208.80 | 209.20 | 0.1M |
| 2025-07-26 | 210.00 | 210.35 | 209.20 | 209.70 | 0.1M |
| 2025-07-25 | 211.10 | 212.20 | 208.05 | 209.35 | 3.5M |
| 2025-07-24 | 210.05 | 211.95 | 209.55 | 211.05 | 1.4M |
| 2025-07-23 | 210.00 | 212.65 | 210.00 | 210.85 | 4.1M |
| 2025-07-22 | 209.50 | 210.45 | 207.15 | 210.00 | 2.6M |
| 2025-07-21 | 208.75 | 212.40 | 208.05 | 209.45 | 4.1M |
| 2025-07-20 | 208.75 | 211.25 | 209.65 | 210.40 | 0.8M |
| 2025-07-19 | 208.75 | 210.95 | 208.70 | 209.95 | 0.6M |
| 2025-07-18 | 202.40 | 208.85 | 202.40 | 208.65 | 4.2M |
| 2025-07-17 | 202.00 | 206.60 | 201.15 | 202.20 | 4.9M |
| 2025-07-16 | 200.95 | 204.80 | 200.95 | 202.15 | 5.6M |
| 2025-07-15 | 195.20 | 201.35 | 194.15 | 200.75 | 5.6M |
| 2025-07-14 | 193.60 | 195.55 | 189.00 | 194.40 | 5.1M |
| 2025-07-13 | 193.60 | 193.00 | 191.55 | 191.90 | 0.4M |
| 2025-07-12 | 193.60 | 193.65 | 192.35 | 192.75 | 0.2M |
| 2025-07-11 | 197.05 | 197.65 | 192.95 | 193.65 | 4.3M |
| 2025-07-10 | 195.35 | 198.45 | 193.85 | 197.00 | 4.8M |
| 2025-07-09 | 195.90 | 198.90 | 191.60 | 193.95 | 8.4M |
| 2025-07-08 | 193.70 | 198.85 | 191.80 | 195.95 | 11.8M |
| 2025-07-07 | 218.25 | 218.25 | 188.70 | 193.80 | 23.2M |
| 2025-07-06 | 218.25 | 218.25 | 218.25 | 218.25 | 0.2M |
| 2025-07-05 | 218.25 | 218.25 | 218.25 | 218.25 | 0.2M |
| 2025-07-04 | 228.00 | 228.30 | 224.60 | 225.50 | 12.8M |
| 2025-07-03 | 234.50 | 235.45 | 227.15 | 228.50 | 10.6M |
| 2025-07-02 | 236.50 | 237.45 | 231.85 | 234.10 | 5.8M |
| 2025-07-01 | 238.05 | 238.75 | 235.80 | 236.45 | 7.6M |
| 2025-06-30 | 235.00 | 239.35 | 234.65 | 237.90 | 8.6M |
| 2025-06-29 | 235.00 | 237.50 | 236.30 | 237.15 | 1.7M |
| 2025-06-28 | 235.00 | 237.20 | 234.65 | 236.30 | 1.1M |
| 2025-06-27 | 234.65 | 235.25 | 233.60 | 234.50 | 2.9M |
| 2025-06-26 | 236.00 | 236.65 | 232.50 | 234.00 | 4.8M |
| 2025-06-25 | 235.05 | 237.40 | 233.30 | 235.60 | 5.7M |
| 2025-06-24 | 227.50 | 236.00 | 225.25 | 234.95 | 8.9M |
| 2025-06-23 | 228.55 | 229.80 | 224.70 | 227.20 | 4.0M |
| 2025-06-20 | 229.45 | 229.65 | 227.10 | 228.50 | 2.1M |
| 2025-06-19 | 228.45 | 230.00 | 226.70 | 229.05 | 4.4M |
| 2025-06-18 | 226.45 | 229.85 | 225.00 | 228.45 | 2.2M |
| 2025-06-17 | 226.00 | 228.25 | 225.50 | 226.05 | 2.5M |
| 2025-06-16 | 223.95 | 226.85 | 223.90 | 225.55 | 2.2M |
| 2025-06-15 | 223.95 | 226.80 | 224.75 | 225.95 | 0.4M |
| 2025-06-14 | 223.95 | 225.40 | 223.95 | 225.10 | 0.1M |
| 2025-06-13 | 224.00 | 225.55 | 223.10 | 223.90 | 1.1M |
| 2025-06-11 | 222.75 | 227.30 | 222.30 | 223.95 | 3.1M |
| 2025-06-10 | 224.50 | 225.90 | 222.05 | 222.70 | 2.8M |
| 2025-06-09 | 225.55 | 230.00 | 223.25 | 224.05 | 3.3M |
| 2025-06-08 | 225.55 | 228.00 | 226.20 | 227.05 | 0.4M |
| 2025-06-07 | 225.55 | 227.25 | 225.55 | 227.00 | 0.2M |
| 2025-06-06 | 231.90 | 237.00 | 222.70 | 225.60 | 9.4M |
| 2025-06-05 | 226.30 | 233.35 | 225.50 | 231.90 | 4.7M |
| 2025-06-04 | 228.45 | 232.90 | 222.85 | 226.35 | 7.2M |
| 2025-06-03 | 218.90 | 228.00 | 218.45 | 227.90 | 5.1M |
| 2025-06-02 | 216.95 | 219.40 | 214.00 | 218.90 | 3.5M |
| 2025-06-01 | 216.95 | 218.05 | 214.00 | 214.45 | 0.8M |
| 2025-05-31 | 216.95 | 218.35 | 217.30 | 218.05 | 0.2M |
| 2025-05-30 | 214.00 | 217.50 | 213.75 | 216.95 | 2.1M |
| 2025-05-29 | 217.80 | 220.00 | 213.00 | 214.00 | 3.9M |
| 2025-05-28 | 213.00 | 217.50 | 213.00 | 217.10 | 3.8M |
| 2025-05-27 | 210.00 | 214.30 | 208.80 | 213.00 | 3.7M |
| 2025-05-26 | 214.40 | 214.90 | 208.60 | 210.10 | 3.4M |
| 2025-05-23 | 216.35 | 218.20 | 214.00 | 214.50 | 2.5M |
| 2025-05-22 | 216.00 | 218.95 | 212.35 | 217.15 | 4.1M |
| 2025-05-21 | 220.85 | 220.85 | 215.00 | 216.05 | 4.4M |
| 2025-05-20 | 216.70 | 220.00 | 215.70 | 219.90 | 4.3M |
| 2025-05-19 | 216.55 | 222.45 | 216.15 | 216.65 | 3.6M |
| 2025-05-18 | 216.55 | 222.45 | 219.10 | 221.95 | 0.7M |
| 2025-05-17 | 216.55 | 219.40 | 216.55 | 219.10 | 0.2M |
| 2025-05-16 | 218.75 | 219.45 | 213.50 | 216.55 | 2.6M |
| 2025-05-15 | 215.55 | 219.50 | 213.00 | 218.80 | 3.1M |
| 2025-05-14 | 219.30 | 219.80 | 215.60 | 215.65 | 2.4M |
| 2025-05-13 | 221.20 | 221.35 | 217.35 | 219.30 | 1.5M |
| 2025-05-12 | 215.40 | 220.95 | 215.00 | 220.65 | 2.1M |
| 2025-05-08 | 215.75 | 218.60 | 214.10 | 215.10 | 0.7M |
| 2025-05-07 | 212.20 | 217.85 | 210.30 | 215.40 | 2.2M |
| 2025-05-06 | 208.30 | 215.85 | 205.00 | 212.85 | 3.1M |
| 2025-05-05 | 209.15 | 212.15 | 205.50 | 208.30 | 1.9M |
| 2025-05-02 | 215.85 | 215.85 | 208.65 | 209.10 | 1.5M |
| 2025-04-30 | 217.00 | 218.10 | 213.30 | 216.30 | 2.3M |
| 2025-04-29 | 220.10 | 221.75 | 216.70 | 217.35 | 3.4M |
| 2025-04-28 | 219.30 | 223.25 | 217.10 | 220.05 | 4.1M |
| 2025-04-25 | 216.35 | 220.00 | 216.00 | 218.90 | 4.4M |
| 2025-04-24 | 216.30 | 218.00 | 215.10 | 216.35 | 2.8M |
| 2025-04-23 | 216.50 | 217.50 | 213.10 | 215.95 | 3.5M |
| 2025-04-22 | 216.55 | 218.35 | 213.70 | 216.40 | 4.5M |
| 2025-04-21 | 216.15 | 217.90 | 215.00 | 216.80 | 2.1M |
| 2025-04-18 | 215.35 | 217.30 | 212.00 | 214.35 | 2.2M |
| 2025-04-17 | 215.90 | 217.50 | 214.65 | 217.15 | 1.9M |
| 2025-04-16 | 214.75 | 219.70 | 211.50 | 215.75 | 3.7M |
| 2025-04-15 | 215.90 | 217.20 | 210.65 | 215.50 | 3.9M |
| 2025-04-14 | 220.35 | 223.35 | 213.10 | 215.50 | 6.7M |
| 2025-04-11 | 217.35 | 224.00 | 216.85 | 219.80 | 4.6M |
| 2025-04-10 | 217.00 | 220.50 | 214.25 | 217.80 | 5.7M |
| 2025-04-09 | 201.50 | 219.00 | 200.50 | 216.05 | 12.2M |
| 2025-04-08 | 204.80 | 210.45 | 202.00 | 202.10 | 3.9M |
| 2025-04-07 | 209.05 | 214.05 | 198.00 | 204.60 | 8.2M |
| 2025-04-04 | 220.55 | 221.35 | 205.05 | 209.05 | 6.6M |
| 2025-04-03 | 222.00 | 224.25 | 215.90 | 219.75 | 3.8M |
| 2025-04-02 | 221.10 | 223.90 | 218.55 | 222.15 | 4.2M |
| 2025-04-01 | 227.20 | 232.70 | 218.00 | 221.15 | 8.5M |
| 2025-03-31 | 224.00 | 228.85 | 216.40 | 227.20 | 3.9M |
| 2025-03-28 | 231.20 | 232.00 | 221.55 | 224.30 | 4.4M |
| 2025-03-27 | 235.00 | 235.05 | 230.65 | 231.00 | 2.8M |
| 2025-03-26 | 239.15 | 240.00 | 234.40 | 235.00 | 1.0M |
| 2025-03-25 | 237.50 | 239.95 | 234.20 | 238.65 | 3.0M |
| 2025-03-24 | 239.10 | 241.15 | 236.80 | 237.50 | 2.8M |
| 2025-03-21 | 240.55 | 242.55 | 237.05 | 239.10 | 3.2M |
| 2025-03-20 | 242.30 | 243.70 | 237.75 | 240.40 | 4.1M |
| 2025-03-19 | 243.20 | 244.90 | 241.25 | 242.75 | 3.0M |
| 2025-03-18 | 247.90 | 248.95 | 242.00 | 243.20 | 2.6M |
| 2025-03-17 | 245.55 | 250.90 | 244.50 | 247.60 | 3.4M |
| 2025-03-14 | 242.45 | 248.00 | 239.10 | 246.45 | 3.2M |
| 2025-03-13 | 240.35 | 248.00 | 237.50 | 244.70 | 4.8M |
| 2025-03-12 | 241.00 | 242.90 | 238.75 | 240.35 | 1.1M |
| 2025-03-11 | 239.80 | 242.80 | 236.90 | 240.80 | 2.6M |
| 2025-03-10 | 242.00 | 243.95 | 239.05 | 239.75 | 1.6M |
| 2025-03-07 | 243.20 | 246.60 | 238.80 | 242.00 | 2.5M |
| 2025-03-06 | 246.50 | 247.55 | 242.35 | 243.15 | 1.7M |
| 2025-03-05 | 249.20 | 251.10 | 244.05 | 245.55 | 5.4M |
| 2025-03-04 | 239.60 | 249.95 | 239.60 | 248.70 | 4.6M |
| 2025-03-03 | 248.95 | 249.95 | 236.10 | 239.30 | 5.2M |
| 2025-02-28 | 240.75 | 251.50 | 237.85 | 249.05 | 5.9M |
| 2025-02-27 | 248.80 | 249.60 | 240.30 | 241.45 | 4.4M |
| 2025-02-26 | 253.10 | 253.90 | 247.05 | 248.80 | 3.6M |
| 2025-02-25 | 254.75 | 255.20 | 251.90 | 253.05 | 3.7M |
| 2025-02-24 | 253.65 | 255.45 | 249.85 | 254.30 | 4.0M |
| 2025-02-21 | 251.35 | 254.35 | 250.50 | 253.80 | 2.5M |
| 2025-02-20 | 251.30 | 254.20 | 248.00 | 251.90 | 3.0M |
| 2025-02-19 | 247.00 | 252.00 | 243.50 | 251.30 | 3.6M |
| 2025-02-18 | 253.75 | 256.20 | 242.80 | 246.00 | 6.2M |
| 2025-02-17 | 252.95 | 256.35 | 251.10 | 253.85 | 7.7M |
| 2025-02-14 | 232.75 | 258.20 | 232.75 | 251.45 | 9.6M |
| 2025-02-13 | 252.00 | 257.95 | 244.50 | 250.05 | 7.6M |
| 2025-02-12 | 237.00 | 256.70 | 233.10 | 250.80 | 11.3M |
| 2025-02-11 | 228.00 | 236.50 | 227.50 | 236.50 | 4.0M |
| 2025-02-10 | 225.90 | 231.00 | 225.15 | 229.50 | 5.1M |
| 2025-02-07 | 226.15 | 227.65 | 224.10 | 225.00 | 3.3M |
| 2025-02-06 | 230.05 | 231.10 | 226.05 | 227.15 | 3.6M |
| 2025-02-05 | 229.15 | 230.40 | 225.05 | 230.00 | 5.7M |
| 2025-02-04 | 228.85 | 234.20 | 228.00 | 228.45 | 4.9M |
| 2025-02-03 | 228.05 | 229.55 | 225.10 | 228.90 | 2.1M |
| 2025-01-31 | 232.40 | 235.40 | 225.50 | 228.00 | 6.4M |
| 2025-01-30 | 226.35 | 235.65 | 226.35 | 231.70 | 12.6M |
| 2025-01-29 | 222.80 | 228.70 | 220.40 | 226.35 | 6.0M |
| 2025-01-28 | 220.00 | 223.30 | 216.30 | 221.75 | 3.7M |
| 2025-01-27 | 225.35 | 226.35 | 219.65 | 220.00 | 2.2M |
| 2025-01-24 | 222.05 | 225.90 | 221.05 | 225.35 | 4.7M |
| 2025-01-23 | 223.30 | 224.90 | 219.00 | 222.00 | 4.1M |
| 2025-01-22 | 224.35 | 227.45 | 222.35 | 223.30 | 2.9M |
| 2025-01-21 | 223.40 | 225.10 | 219.65 | 224.30 | 3.3M |
| 2025-01-20 | 225.00 | 227.15 | 221.30 | 223.60 | 6.5M |
| 2025-01-17 | 218.50 | 222.00 | 218.00 | 221.75 | 4.2M |
| 2025-01-16 | 219.50 | 220.90 | 217.20 | 219.00 | 3.7M |
| 2025-01-15 | 216.65 | 219.15 | 212.25 | 219.10 | 4.7M |
| 2025-01-14 | 210.50 | 216.45 | 209.70 | 216.30 | 5.1M |
| 2025-01-13 | 213.50 | 214.80 | 209.15 | 210.90 | 5.3M |
| 2025-01-10 | 204.00 | 213.80 | 202.00 | 212.60 | 7.9M |
| 2025-01-09 | 207.25 | 209.55 | 202.35 | 203.55 | 3.2M |
| 2025-01-08 | 205.00 | 208.85 | 204.75 | 207.90 | 1.5M |
| 2025-01-06 | 204.30 | 205.00 | 202.55 | 204.45 | 0.9M |
| 2025-01-03 | 210.90 | 211.00 | 201.60 | 205.30 | 2.7M |