202.66
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 202.50 | 204.44 | 196.94 | 202.66 | 0.3M |
| 2025-10-01 | 193.46 | 203.00 | 192.41 | 199.40 | 0.4M |
| 2025-09-30 | 197.00 | 202.25 | 190.38 | 193.66 | 0.4M |
| 2025-09-29 | 199.05 | 201.15 | 191.35 | 194.25 | 0.3M |
| 2025-09-26 | 200.99 | 202.95 | 194.32 | 197.05 | 0.4M |
| 2025-09-25 | 209.31 | 211.35 | 200.17 | 201.16 | 0.5M |
| 2025-09-24 | 214.47 | 214.47 | 207.90 | 209.31 | 0.4M |
| 2025-09-23 | 219.80 | 222.28 | 212.13 | 214.70 | 0.6M |
| 2025-09-22 | 210.00 | 223.20 | 209.55 | 218.41 | 1.8M |
| 2025-09-19 | 215.00 | 218.36 | 209.50 | 210.32 | 0.7M |
| 2025-09-18 | 223.00 | 223.00 | 215.00 | 216.46 | 0.4M |
| 2025-09-17 | 218.00 | 224.99 | 215.23 | 218.78 | 1.1M |
| 2025-09-16 | 221.78 | 222.99 | 215.00 | 216.95 | 0.9M |
| 2025-09-15 | 231.99 | 232.00 | 217.10 | 219.40 | 1.3M |
| 2025-09-12 | 227.45 | 238.80 | 222.50 | 227.94 | 5.6M |
| 2025-09-11 | 225.60 | 232.72 | 214.55 | 221.56 | 3.6M |
| 2025-09-10 | 244.91 | 246.00 | 229.43 | 232.72 | 6.4M |
| 2025-09-09 | 228.00 | 262.00 | 226.09 | 254.93 | 45.6M |
| 2025-09-08 | 184.80 | 219.62 | 178.50 | 219.62 | 9.8M |
| 2025-09-05 | 180.73 | 183.95 | 177.05 | 183.02 | 0.1M |
| 2025-09-04 | 181.80 | 186.90 | 179.00 | 179.31 | 0.2M |
| 2025-09-03 | 174.70 | 179.25 | 174.35 | 178.01 | 0.1M |
| 2025-09-02 | 171.87 | 179.63 | 170.60 | 174.74 | 0.2M |
| 2025-09-01 | 171.88 | 173.69 | 168.57 | 171.87 | 0.1M |
| 2025-08-29 | 172.00 | 173.72 | 170.07 | 170.91 | 0.1M |
| 2025-08-28 | 175.50 | 175.50 | 170.00 | 170.63 | 0.1M |
| 2025-08-26 | 179.72 | 179.72 | 172.50 | 174.07 | 0.1M |
| 2025-08-25 | 182.13 | 182.16 | 178.34 | 179.72 | 0.1M |
| 2025-08-22 | 180.00 | 182.50 | 174.12 | 181.43 | 0.1M |
| 2025-08-21 | 183.15 | 184.99 | 178.55 | 180.63 | 0.1M |
| 2025-08-20 | 184.90 | 186.53 | 181.01 | 181.72 | 0.1M |
| 2025-08-19 | 178.35 | 190.44 | 177.39 | 185.12 | 0.5M |
| 2025-08-18 | 173.98 | 182.80 | 171.84 | 178.15 | 0.2M |
| 2025-08-14 | 170.98 | 171.90 | 166.80 | 168.46 | 0.1M |
| 2025-08-13 | 172.20 | 174.59 | 169.10 | 170.72 | 0.1M |
| 2025-08-12 | 172.60 | 179.17 | 170.54 | 171.44 | 0.2M |
| 2025-08-11 | 175.40 | 175.40 | 169.64 | 172.52 | 0.1M |
| 2025-08-08 | 175.00 | 178.43 | 172.10 | 173.65 | 0.1M |
| 2025-08-07 | 173.90 | 176.07 | 167.41 | 173.62 | 0.2M |
| 2025-08-06 | 176.79 | 181.76 | 173.06 | 174.01 | 0.2M |
| 2025-08-05 | 179.23 | 180.24 | 174.00 | 175.03 | 0.1M |
| 2025-08-04 | 176.06 | 179.04 | 175.13 | 178.46 | 0.1M |
| 2025-08-01 | 179.00 | 183.14 | 175.00 | 176.06 | 0.1M |
| 2025-07-31 | 179.00 | 184.44 | 177.91 | 180.71 | 0.2M |
| 2025-07-30 | 188.80 | 188.80 | 180.50 | 181.84 | 0.2M |
| 2025-07-29 | 183.71 | 188.99 | 179.47 | 186.93 | 0.2M |
| 2025-07-28 | 188.00 | 188.99 | 180.00 | 181.73 | 0.2M |
| 2025-07-25 | 195.70 | 195.70 | 186.25 | 188.12 | 0.1M |
| 2025-07-24 | 196.80 | 200.00 | 193.16 | 195.85 | 0.1M |
| 2025-07-23 | 197.93 | 198.89 | 193.80 | 195.95 | 0.1M |
| 2025-07-22 | 200.00 | 201.93 | 197.00 | 197.76 | 0.2M |
| 2025-07-21 | 201.20 | 201.20 | 196.48 | 198.00 | 0.2M |
| 2025-07-18 | 205.85 | 207.44 | 199.51 | 201.23 | 0.2M |
| 2025-07-17 | 209.00 | 210.39 | 203.35 | 204.61 | 0.2M |
| 2025-07-16 | 208.13 | 214.27 | 208.13 | 209.00 | 0.2M |
| 2025-07-15 | 208.00 | 211.00 | 206.50 | 207.16 | 0.2M |
| 2025-07-14 | 210.10 | 211.37 | 206.27 | 207.49 | 0.1M |
| 2025-07-11 | 213.60 | 215.29 | 209.11 | 210.10 | 0.1M |
| 2025-07-10 | 217.82 | 219.35 | 211.99 | 214.59 | 0.3M |
| 2025-07-09 | 211.42 | 221.00 | 210.40 | 218.26 | 0.4M |
| 2025-07-08 | 209.00 | 211.00 | 206.45 | 210.53 | 0.2M |
| 2025-07-07 | 213.40 | 214.59 | 206.85 | 207.76 | 0.2M |
| 2025-07-04 | 211.65 | 215.71 | 209.50 | 213.56 | 0.3M |
| 2025-07-03 | 217.16 | 217.75 | 210.00 | 210.67 | 0.3M |
| 2025-07-02 | 215.39 | 219.44 | 213.00 | 216.51 | 0.8M |
| 2025-07-01 | 205.20 | 219.00 | 205.10 | 214.16 | 1.1M |
| 2025-06-30 | 203.99 | 209.43 | 202.10 | 204.22 | 0.2M |
| 2025-06-27 | 206.45 | 207.50 | 202.10 | 203.98 | 0.2M |
| 2025-06-26 | 208.35 | 212.00 | 203.10 | 205.33 | 0.2M |
| 2025-06-25 | 201.50 | 210.31 | 201.50 | 207.36 | 0.3M |
| 2025-06-24 | 208.00 | 208.10 | 200.00 | 202.03 | 0.3M |
| 2025-06-23 | 198.70 | 203.89 | 196.98 | 202.83 | 0.3M |
| 2025-06-20 | 195.49 | 202.60 | 195.47 | 201.74 | 0.3M |
| 2025-06-19 | 201.41 | 205.50 | 193.10 | 195.25 | 0.3M |
| 2025-06-18 | 204.00 | 204.68 | 199.10 | 200.53 | 0.2M |
| 2025-06-17 | 211.69 | 212.13 | 201.63 | 203.62 | 0.4M |
| 2025-06-16 | 205.01 | 211.99 | 198.00 | 210.10 | 0.7M |
| 2025-06-13 | 193.00 | 211.79 | 193.00 | 205.05 | 0.4M |
| 2025-06-12 | 219.87 | 220.46 | 207.50 | 208.64 | 0.5M |
| 2025-06-11 | 220.58 | 228.90 | 217.00 | 219.87 | 0.4M |
| 2025-06-10 | 226.50 | 226.50 | 218.69 | 219.80 | 0.4M |
| 2025-06-09 | 229.45 | 229.45 | 220.45 | 221.79 | 0.4M |
| 2025-06-06 | 224.00 | 230.40 | 219.76 | 227.31 | 0.9M |
| 2025-06-05 | 219.95 | 227.86 | 212.53 | 223.87 | 1.2M |
| 2025-06-04 | 212.70 | 230.00 | 207.55 | 219.10 | 3.6M |
| 2025-06-03 | 210.00 | 214.65 | 204.93 | 209.68 | 1.1M |
| 2025-06-02 | 193.00 | 210.00 | 190.11 | 208.31 | 1.9M |
| 2025-05-30 | 197.68 | 197.79 | 189.40 | 192.13 | 0.4M |
| 2025-05-29 | 193.90 | 200.70 | 192.55 | 195.89 | 1.4M |
| 2025-05-28 | 177.00 | 200.64 | 175.99 | 190.69 | 7.4M |
| 2025-05-27 | 174.50 | 174.98 | 170.00 | 171.29 | 0.2M |
| 2025-05-26 | 174.63 | 176.48 | 170.92 | 173.47 | 0.3M |
| 2025-05-23 | 170.90 | 173.88 | 169.20 | 173.27 | 0.1M |
| 2025-05-22 | 169.01 | 171.45 | 166.68 | 169.97 | 0.1M |
| 2025-05-21 | 168.85 | 170.46 | 166.12 | 169.56 | 0.2M |
| 2025-05-20 | 178.90 | 179.38 | 168.21 | 170.54 | 0.2M |
| 2025-05-19 | 177.95 | 183.00 | 175.70 | 177.96 | 0.3M |
| 2025-05-16 | 175.50 | 176.12 | 170.27 | 173.49 | 0.3M |
| 2025-05-15 | 171.00 | 176.84 | 171.00 | 174.41 | 0.2M |
| 2025-05-14 | 171.50 | 174.14 | 169.15 | 172.45 | 0.2M |
| 2025-05-13 | 168.50 | 172.14 | 165.41 | 169.71 | 0.2M |
| 2025-05-12 | 162.95 | 168.60 | 160.31 | 167.51 | 0.3M |
| 2025-05-09 | 150.00 | 156.00 | 150.00 | 154.78 | 0.1M |
| 2025-05-08 | 157.41 | 162.48 | 153.58 | 155.76 | 0.2M |
| 2025-05-07 | 151.00 | 157.70 | 148.56 | 156.07 | 0.2M |
| 2025-05-06 | 159.33 | 161.29 | 151.25 | 152.17 | 0.2M |
| 2025-05-05 | 156.33 | 160.00 | 153.41 | 158.72 | 0.2M |
| 2025-05-02 | 154.98 | 158.25 | 153.22 | 155.81 | 0.2M |
| 2025-04-30 | 161.00 | 161.92 | 153.80 | 154.98 | 0.3M |
| 2025-04-29 | 164.70 | 169.51 | 159.50 | 160.95 | 0.3M |
| 2025-04-28 | 168.85 | 169.80 | 161.55 | 163.27 | 0.2M |
| 2025-04-25 | 176.40 | 178.29 | 163.41 | 166.36 | 0.3M |
| 2025-04-24 | 176.45 | 184.50 | 174.40 | 175.03 | 0.5M |
| 2025-04-23 | 177.55 | 179.75 | 171.51 | 175.25 | 0.2M |
| 2025-04-22 | 174.20 | 177.00 | 171.25 | 174.94 | 0.2M |
| 2025-04-21 | 174.50 | 175.99 | 168.28 | 173.28 | 0.2M |
| 2025-04-17 | 173.00 | 174.90 | 167.92 | 169.60 | 0.2M |
| 2025-04-16 | 167.99 | 176.00 | 166.11 | 172.69 | 0.3M |
| 2025-04-15 | 156.44 | 168.25 | 156.03 | 167.37 | 0.4M |
| 2025-04-11 | 160.50 | 162.30 | 151.86 | 153.82 | 0.4M |
| 2025-04-09 | 159.50 | 161.98 | 149.50 | 151.39 | 0.4M |
| 2025-04-08 | 163.50 | 169.09 | 157.10 | 158.10 | 0.3M |
| 2025-04-07 | 145.00 | 160.99 | 145.00 | 159.17 | 0.3M |
| 2025-04-04 | 179.70 | 179.70 | 168.00 | 169.27 | 0.2M |
| 2025-04-03 | 175.25 | 181.00 | 173.31 | 179.74 | 0.1M |
| 2025-04-02 | 176.40 | 179.31 | 171.18 | 176.46 | 0.2M |
| 2025-04-01 | 172.60 | 178.45 | 170.32 | 176.21 | 0.1M |
| 2025-03-28 | 175.70 | 180.90 | 171.00 | 172.62 | 0.3M |
| 2025-03-27 | 172.00 | 181.80 | 169.00 | 175.35 | 0.3M |
| 2025-03-26 | 176.65 | 179.18 | 170.00 | 171.50 | 0.2M |
| 2025-03-25 | 186.87 | 186.87 | 175.01 | 175.65 | 0.2M |
| 2025-03-24 | 182.85 | 189.90 | 181.00 | 184.71 | 0.3M |
| 2025-03-21 | 174.00 | 182.50 | 171.61 | 181.35 | 0.3M |
| 2025-03-20 | 173.70 | 178.60 | 170.20 | 173.77 | 0.3M |
| 2025-03-19 | 162.86 | 179.14 | 162.86 | 173.29 | 0.5M |
| 2025-03-18 | 158.10 | 165.86 | 156.97 | 162.86 | 0.3M |
| 2025-03-17 | 157.70 | 160.00 | 155.10 | 156.56 | 0.2M |
| 2025-03-13 | 156.00 | 164.80 | 154.53 | 155.33 | 0.3M |
| 2025-03-12 | 154.00 | 165.00 | 150.21 | 157.01 | 0.3M |
| 2025-03-11 | 161.40 | 162.21 | 150.79 | 152.92 | 0.4M |
| 2025-03-10 | 177.00 | 177.00 | 157.00 | 158.99 | 0.4M |
| 2025-03-07 | 171.50 | 186.80 | 171.49 | 174.31 | 0.5M |
| 2025-03-06 | 175.00 | 179.43 | 170.35 | 172.07 | 0.3M |
| 2025-03-05 | 170.00 | 176.64 | 164.00 | 173.07 | 0.2M |
| 2025-03-04 | 155.00 | 170.87 | 154.41 | 166.58 | 0.4M |
| 2025-03-03 | 168.00 | 172.90 | 153.51 | 156.84 | 0.5M |
| 2025-02-28 | 183.65 | 184.00 | 165.50 | 166.10 | 0.5M |
| 2025-02-27 | 199.70 | 203.45 | 179.15 | 182.75 | 0.6M |
| 2025-02-25 | 198.00 | 208.95 | 196.75 | 199.70 | 0.2M |
| 2025-02-24 | 214.80 | 215.00 | 195.30 | 199.15 | 0.4M |
| 2025-02-21 | 219.80 | 231.05 | 213.50 | 214.80 | 0.2M |
| 2025-02-20 | 220.00 | 226.70 | 218.10 | 220.20 | 0.1M |
| 2025-02-19 | 205.80 | 224.40 | 203.80 | 219.15 | 0.2M |
| 2025-02-18 | 220.00 | 221.15 | 202.55 | 207.85 | 0.1M |
| 2025-02-17 | 211.15 | 222.00 | 208.05 | 217.85 | 0.3M |
| 2025-02-14 | 232.50 | 232.50 | 211.85 | 216.35 | 0.3M |
| 2025-02-13 | 232.25 | 241.20 | 225.15 | 226.85 | 0.5M |
| 2025-02-12 | 254.45 | 256.90 | 240.00 | 250.40 | 0.3M |
| 2025-02-11 | 263.95 | 265.85 | 250.25 | 251.45 | 0.2M |
| 2025-02-10 | 281.00 | 282.95 | 258.35 | 260.05 | 0.5M |
| 2025-02-07 | 302.20 | 302.80 | 284.40 | 286.00 | 0.2M |
| 2025-02-06 | 314.00 | 315.95 | 295.00 | 297.30 | 0.2M |
| 2025-02-05 | 309.00 | 318.70 | 308.95 | 310.90 | 0.1M |
| 2025-02-04 | 296.40 | 311.00 | 296.40 | 306.55 | 0.2M |
| 2025-02-03 | 307.35 | 308.15 | 294.10 | 297.05 | 0.1M |
| 2025-02-01 | 299.90 | 325.45 | 298.80 | 307.35 | 0.4M |
| 2025-01-31 | 294.05 | 298.60 | 290.10 | 295.70 | 0.1M |
| 2025-01-30 | 287.45 | 294.95 | 285.25 | 291.15 | 0.2M |
| 2025-01-29 | 275.60 | 292.15 | 273.35 | 287.25 | 0.2M |
| 2025-01-28 | 281.00 | 282.70 | 258.55 | 271.55 | 0.3M |
| 2025-01-27 | 290.00 | 290.00 | 270.00 | 275.80 | 0.3M |
| 2025-01-24 | 307.60 | 309.95 | 294.00 | 295.75 | 0.1M |
| 2025-01-23 | 311.95 | 317.10 | 305.20 | 307.50 | 0.1M |
| 2025-01-22 | 326.00 | 326.50 | 306.55 | 312.70 | 0.2M |
| 2025-01-21 | 342.05 | 344.05 | 324.00 | 325.95 | 0.1M |
| 2025-01-20 | 352.00 | 353.15 | 334.20 | 341.10 | 0.3M |
| 2025-01-17 | 354.45 | 370.00 | 346.00 | 348.20 | 0.5M |
| 2025-01-16 | 352.00 | 361.00 | 349.25 | 354.75 | 0.3M |
| 2025-01-15 | 355.50 | 363.15 | 345.30 | 349.95 | 0.2M |
| 2025-01-14 | 346.10 | 359.95 | 340.00 | 352.25 | 0.3M |
| 2025-01-13 | 341.45 | 353.55 | 333.60 | 345.45 | 0.4M |
| 2025-01-10 | 352.00 | 360.00 | 344.00 | 350.40 | 0.3M |
| 2025-01-09 | 358.00 | 365.00 | 353.25 | 355.40 | 0.2M |
| 2025-01-08 | 356.45 | 362.45 | 353.05 | 359.35 | 0.2M |
| 2025-01-07 | 348.05 | 360.00 | 345.75 | 355.65 | 0.2M |
| 2025-01-06 | 368.95 | 380.00 | 344.00 | 348.05 | 0.8M |
| 2025-01-03 | 361.00 | 370.00 | 356.90 | 365.75 | 0.3M |
| 2025-01-02 | 357.40 | 378.00 | 355.25 | 359.75 | 0.5M |
| 2025-01-01 | 358.45 | 364.00 | 353.55 | 357.20 | 0.2M |