229.14
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 226.75 | 234.11 | 224.81 | 229.14 | 5.0M |
| 2025-09-26 | 220.33 | 220.82 | 213.06 | 217.51 | 2.5M |
| 2025-09-25 | 219.95 | 222.53 | 216.01 | 219.85 | 4.2M |
| 2025-09-24 | 227.72 | 231.41 | 222.93 | 223.70 | 4.1M |
| 2025-09-23 | 229.37 | 231.96 | 223.51 | 228.13 | 4.4M |
| 2025-09-22 | 222.90 | 230.82 | 221.97 | 229.33 | 5.2M |
| 2025-09-19 | 218.43 | 221.66 | 216.00 | 221.23 | 4.8M |
| 2025-09-18 | 216.72 | 219.53 | 215.10 | 216.64 | 3.0M |
| 2025-09-17 | 210.40 | 214.21 | 206.26 | 213.36 | 4.3M |
| 2025-09-16 | 211.30 | 215.20 | 207.66 | 211.13 | 4.9M |
| 2025-09-15 | 200.00 | 214.20 | 199.65 | 211.12 | 7.4M |
| 2025-09-12 | 196.70 | 198.37 | 193.32 | 195.99 | 3.3M |
| 2025-09-11 | 193.30 | 199.24 | 192.99 | 196.81 | 3.6M |
| 2025-09-10 | 193.01 | 193.80 | 189.90 | 193.04 | 4.3M |
| 2025-09-09 | 189.02 | 192.02 | 188.00 | 191.59 | 3.2M |
| 2025-09-08 | 189.99 | 191.52 | 187.18 | 189.24 | 4.0M |
| 2025-09-05 | 186.00 | 189.23 | 183.02 | 188.16 | 3.8M |
| 2025-09-04 | 177.41 | 184.11 | 175.82 | 183.98 | 5.6M |
| 2025-09-03 | 171.10 | 176.49 | 170.01 | 176.32 | 3.8M |
| 2025-09-02 | 164.41 | 170.75 | 163.86 | 170.50 | 3.2M |
| 2025-08-29 | 172.06 | 173.42 | 166.66 | 167.40 | 2.8M |
| 2025-08-28 | 167.11 | 173.21 | 167.11 | 172.38 | 3.1M |
| 2025-08-27 | 165.90 | 168.20 | 165.54 | 167.24 | 2.7M |
| 2025-08-26 | 163.72 | 166.91 | 163.72 | 165.24 | 3.3M |
| 2025-08-25 | 159.00 | 165.28 | 158.68 | 164.00 | 2.5M |
| 2025-08-22 | 155.12 | 160.57 | 154.22 | 159.21 | 1.9M |
| 2025-08-21 | 158.24 | 159.36 | 153.03 | 154.60 | 2.3M |
| 2025-08-20 | 157.18 | 158.67 | 152.50 | 158.40 | 2.2M |
| 2025-08-19 | 158.09 | 158.98 | 155.31 | 157.93 | 2.5M |
| 2025-08-18 | 154.95 | 158.82 | 154.08 | 158.70 | 2.0M |
| 2025-08-15 | 155.75 | 155.75 | 152.05 | 154.43 | 1.4M |
| 2025-08-14 | 155.26 | 156.84 | 154.20 | 155.73 | 2.3M |
| 2025-08-13 | 156.35 | 157.50 | 154.86 | 156.92 | 2.1M |
| 2025-08-12 | 152.23 | 158.00 | 152.23 | 155.59 | 2.4M |
| 2025-08-11 | 151.61 | 156.10 | 151.23 | 151.69 | 2.8M |
| 2025-08-08 | 149.50 | 151.08 | 148.56 | 150.45 | 1.9M |
| 2025-08-07 | 144.98 | 148.55 | 144.75 | 148.10 | 3.5M |
| 2025-08-06 | 153.00 | 153.00 | 146.85 | 147.27 | 3.8M |
| 2025-08-05 | 156.80 | 157.40 | 147.21 | 151.74 | 3.4M |
| 2025-08-04 | 156.79 | 157.62 | 152.40 | 154.81 | 2.5M |
| 2025-08-01 | 153.36 | 156.61 | 150.92 | 154.81 | 3.8M |
| 2025-07-31 | 148.30 | 157.45 | 146.90 | 157.01 | 7.0M |
| 2025-07-30 | 141.00 | 148.54 | 138.30 | 147.42 | 12.0M |
| 2025-07-29 | 151.75 | 155.52 | 150.00 | 152.68 | 6.2M |
| 2025-07-28 | 151.48 | 152.04 | 149.74 | 150.46 | 2.6M |
| 2025-07-25 | 152.40 | 153.33 | 148.44 | 150.89 | 3.1M |
| 2025-07-24 | 152.23 | 153.88 | 151.08 | 152.73 | 2.4M |
| 2025-07-23 | 147.15 | 152.83 | 147.00 | 152.76 | 4.0M |
| 2025-07-22 | 149.00 | 149.28 | 144.76 | 146.59 | 3.0M |
| 2025-07-21 | 149.46 | 150.92 | 148.03 | 149.63 | 3.5M |
| 2025-07-18 | 147.61 | 149.91 | 146.22 | 149.08 | 3.3M |
| 2025-07-17 | 147.12 | 149.65 | 146.35 | 146.72 | 5.2M |
| 2025-07-16 | 148.98 | 149.00 | 145.51 | 147.12 | 2.7M |
| 2025-07-15 | 150.31 | 150.96 | 147.80 | 149.05 | 2.5M |
| 2025-07-14 | 148.55 | 149.96 | 145.62 | 149.08 | 2.9M |
| 2025-07-11 | 144.00 | 147.91 | 143.50 | 147.18 | 2.9M |
| 2025-07-10 | 144.50 | 146.24 | 142.45 | 144.50 | 5.6M |
| 2025-07-09 | 145.92 | 145.92 | 141.71 | 142.01 | 6.2M |
| 2025-07-08 | 149.06 | 149.71 | 143.43 | 144.47 | 4.6M |
| 2025-07-07 | 149.47 | 151.80 | 147.74 | 148.39 | 3.7M |
| 2025-07-03 | 152.00 | 152.16 | 149.24 | 149.44 | 3.6M |
| 2025-07-02 | 145.04 | 152.05 | 144.79 | 151.94 | 6.7M |
| 2025-07-01 | 143.64 | 145.73 | 142.63 | 145.04 | 5.0M |
| 2025-06-30 | 142.00 | 144.48 | 141.58 | 144.33 | 3.7M |
| 2025-06-27 | 141.58 | 142.47 | 140.30 | 141.44 | 4.7M |
| 2025-06-26 | 138.54 | 140.80 | 138.00 | 140.69 | 3.0M |
| 2025-06-25 | 137.67 | 138.69 | 136.28 | 138.54 | 3.6M |
| 2025-06-24 | 134.00 | 137.54 | 133.85 | 136.31 | 4.7M |
| 2025-06-23 | 132.33 | 133.89 | 130.92 | 133.08 | 4.4M |
| 2025-06-20 | 132.17 | 132.61 | 130.33 | 130.96 | 6.0M |
| 2025-06-18 | 130.87 | 133.76 | 130.36 | 131.30 | 2.8M |
| 2025-06-17 | 130.45 | 133.50 | 130.00 | 130.87 | 3.4M |
| 2025-06-16 | 128.70 | 131.49 | 127.61 | 131.04 | 3.5M |
| 2025-06-13 | 125.17 | 128.31 | 124.63 | 127.27 | 3.0M |
| 2025-06-12 | 126.16 | 127.35 | 125.79 | 126.07 | 3.0M |
| 2025-06-11 | 129.05 | 129.08 | 125.71 | 126.49 | 4.6M |
| 2025-06-10 | 129.97 | 130.69 | 126.35 | 127.99 | 6.1M |
| 2025-06-09 | 129.54 | 132.23 | 128.88 | 130.17 | 5.4M |
| 2025-06-06 | 128.90 | 129.96 | 126.76 | 126.97 | 4.4M |
| 2025-06-05 | 127.91 | 129.95 | 127.36 | 127.70 | 4.8M |
| 2025-06-04 | 123.73 | 127.69 | 123.73 | 127.64 | 5.8M |
| 2025-06-03 | 119.10 | 124.04 | 118.75 | 123.23 | 4.8M |
| 2025-06-02 | 117.01 | 119.76 | 116.78 | 119.15 | 3.1M |
| 2025-05-30 | 117.17 | 119.13 | 116.67 | 117.94 | 4.4M |
| 2025-05-29 | 117.56 | 118.20 | 116.28 | 118.14 | 2.4M |
| 2025-05-28 | 117.24 | 118.63 | 116.82 | 117.34 | 4.1M |
| 2025-05-27 | 113.87 | 117.36 | 113.20 | 117.05 | 4.5M |
| 2025-05-23 | 108.28 | 113.17 | 108.28 | 112.74 | 6.0M |
| 2025-05-22 | 106.08 | 111.47 | 105.35 | 108.86 | 8.1M |
| 2025-05-21 | 106.50 | 107.82 | 103.73 | 104.43 | 4.8M |
| 2025-05-20 | 109.47 | 109.48 | 106.28 | 106.97 | 3.4M |
| 2025-05-19 | 105.91 | 109.67 | 105.66 | 109.04 | 3.3M |
| 2025-05-16 | 107.52 | 108.98 | 107.00 | 107.79 | 3.2M |
| 2025-05-15 | 106.96 | 108.00 | 105.91 | 107.43 | 4.7M |
| 2025-05-14 | 105.15 | 105.86 | 104.48 | 105.19 | 4.2M |
| 2025-05-13 | 101.90 | 105.98 | 101.55 | 105.47 | 4.3M |
| 2025-05-12 | 101.13 | 103.04 | 100.00 | 101.95 | 5.8M |
| 2025-05-09 | 97.11 | 97.73 | 95.63 | 95.71 | 2.6M |
| 2025-05-08 | 96.31 | 97.23 | 94.97 | 96.30 | 2.4M |
| 2025-05-07 | 93.99 | 95.67 | 93.33 | 95.45 | 3.7M |
| 2025-05-06 | 92.46 | 94.41 | 91.92 | 93.90 | 2.8M |
| 2025-05-05 | 92.33 | 94.33 | 91.98 | 93.58 | 2.8M |
| 2025-05-02 | 91.55 | 93.29 | 91.29 | 93.07 | 3.4M |
| 2025-05-01 | 92.00 | 93.17 | 89.89 | 90.01 | 5.5M |
| 2025-04-30 | 87.14 | 91.51 | 85.47 | 91.03 | 11.9M |
| 2025-04-29 | 81.59 | 82.68 | 81.22 | 81.60 | 6.5M |
| 2025-04-28 | 82.21 | 82.89 | 80.56 | 82.16 | 2.9M |
| 2025-04-25 | 83.33 | 83.81 | 82.00 | 82.70 | 4.1M |
| 2025-04-24 | 79.16 | 83.27 | 79.14 | 83.04 | 4.1M |
| 2025-04-23 | 79.15 | 81.18 | 77.56 | 78.09 | 4.0M |
| 2025-04-22 | 74.70 | 75.91 | 74.60 | 75.36 | 2.2M |
| 2025-04-21 | 74.45 | 74.65 | 72.62 | 73.93 | 3.0M |
| 2025-04-17 | 73.49 | 76.44 | 72.89 | 75.78 | 4.6M |
| 2025-04-16 | 71.49 | 73.12 | 71.30 | 72.82 | 5.8M |
| 2025-04-15 | 72.09 | 73.50 | 71.85 | 72.00 | 3.1M |
| 2025-04-14 | 74.93 | 75.23 | 71.60 | 72.67 | 3.4M |
| 2025-04-11 | 69.23 | 71.21 | 67.63 | 70.15 | 3.9M |
| 2025-04-10 | 71.71 | 72.48 | 68.65 | 69.74 | 5.5M |
| 2025-04-09 | 65.74 | 76.02 | 63.19 | 74.29 | 10.3M |
| 2025-04-08 | 70.99 | 72.43 | 65.41 | 66.54 | 5.7M |
| 2025-04-07 | 65.00 | 72.56 | 64.18 | 68.66 | 7.3M |
| 2025-04-04 | 68.66 | 68.68 | 63.95 | 66.73 | 9.3M |
| 2025-04-03 | 80.18 | 81.16 | 71.28 | 71.53 | 12.9M |
| 2025-04-02 | 83.74 | 86.34 | 83.52 | 85.52 | 2.8M |
| 2025-04-01 | 84.60 | 85.33 | 83.31 | 84.54 | 2.7M |
| 2025-03-31 | 84.49 | 85.31 | 82.88 | 84.95 | 2.6M |
| 2025-03-28 | 86.99 | 87.36 | 84.33 | 84.92 | 1.9M |
| 2025-03-27 | 87.21 | 89.25 | 86.30 | 87.50 | 3.0M |
| 2025-03-26 | 87.60 | 88.19 | 85.94 | 87.63 | 3.5M |
| 2025-03-25 | 88.32 | 88.44 | 85.73 | 87.96 | 3.2M |
| 2025-03-24 | 89.41 | 90.07 | 88.48 | 88.79 | 1.7M |
| 2025-03-21 | 87.95 | 88.69 | 86.60 | 88.27 | 2.6M |
| 2025-03-20 | 88.29 | 89.78 | 88.29 | 88.38 | 2.1M |
| 2025-03-19 | 88.44 | 89.64 | 88.18 | 88.93 | 2.2M |
| 2025-03-18 | 90.48 | 90.57 | 88.44 | 88.64 | 2.2M |
| 2025-03-17 | 87.64 | 91.05 | 87.64 | 90.51 | 2.9M |
| 2025-03-14 | 86.95 | 88.63 | 86.93 | 87.90 | 2.3M |
| 2025-03-13 | 86.79 | 87.44 | 85.00 | 85.62 | 1.6M |
| 2025-03-12 | 88.00 | 89.47 | 86.27 | 86.73 | 3.8M |
| 2025-03-11 | 86.41 | 87.96 | 85.40 | 86.97 | 3.8M |
| 2025-03-10 | 87.21 | 87.95 | 84.36 | 86.41 | 4.5M |
| 2025-03-07 | 86.86 | 89.77 | 86.30 | 88.00 | 4.6M |
| 2025-03-06 | 90.55 | 90.67 | 86.39 | 86.64 | 5.3M |
| 2025-03-05 | 93.68 | 93.77 | 90.19 | 92.43 | 5.2M |
| 2025-03-04 | 98.95 | 99.62 | 94.01 | 94.08 | 7.0M |
| 2025-03-03 | 102.95 | 103.87 | 99.78 | 100.06 | 3.2M |
| 2025-02-28 | 100.25 | 102.29 | 99.68 | 101.91 | 4.5M |
| 2025-02-27 | 102.57 | 103.84 | 100.59 | 100.67 | 4.6M |
| 2025-02-26 | 100.32 | 101.35 | 99.70 | 100.27 | 1.9M |
| 2025-02-25 | 100.00 | 101.69 | 99.29 | 99.72 | 3.4M |
| 2025-02-24 | 100.97 | 101.99 | 99.24 | 100.08 | 4.2M |
| 2025-02-21 | 102.67 | 103.42 | 100.50 | 100.85 | 2.5M |
| 2025-02-20 | 103.07 | 103.37 | 101.55 | 102.64 | 1.5M |
| 2025-02-19 | 102.93 | 103.46 | 102.47 | 103.00 | 1.7M |
| 2025-02-18 | 102.56 | 103.29 | 100.94 | 103.10 | 2.4M |
| 2025-02-14 | 102.15 | 102.40 | 100.62 | 101.47 | 2.2M |
| 2025-02-13 | 99.39 | 102.74 | 99.39 | 101.48 | 2.6M |
| 2025-02-12 | 96.72 | 100.66 | 96.10 | 99.21 | 3.4M |
| 2025-02-11 | 97.23 | 99.36 | 97.19 | 97.83 | 2.1M |
| 2025-02-10 | 97.41 | 98.20 | 96.71 | 97.80 | 1.9M |
| 2025-02-07 | 97.06 | 98.25 | 95.46 | 96.15 | 2.0M |
| 2025-02-06 | 96.10 | 96.78 | 95.63 | 96.54 | 2.3M |
| 2025-02-05 | 94.62 | 96.13 | 94.17 | 95.43 | 2.7M |
| 2025-02-04 | 92.88 | 94.79 | 92.68 | 94.51 | 2.9M |
| 2025-02-03 | 94.60 | 95.63 | 92.91 | 93.48 | 3.4M |
| 2025-01-31 | 98.10 | 99.99 | 96.27 | 96.36 | 2.8M |
| 2025-01-30 | 101.15 | 101.42 | 97.95 | 98.28 | 4.2M |
| 2025-01-29 | 101.48 | 102.03 | 99.09 | 99.38 | 2.5M |
| 2025-01-28 | 104.02 | 104.03 | 98.82 | 100.27 | 3.5M |
| 2025-01-27 | 105.10 | 107.00 | 102.32 | 103.48 | 4.2M |
| 2025-01-24 | 108.74 | 110.24 | 107.60 | 108.19 | 3.3M |
| 2025-01-23 | 107.41 | 108.53 | 105.92 | 108.42 | 3.6M |
| 2025-01-22 | 108.63 | 111.91 | 105.86 | 108.18 | 9.8M |
| 2025-01-21 | 99.85 | 102.54 | 99.22 | 101.25 | 6.5M |
| 2025-01-17 | 96.60 | 97.93 | 95.60 | 97.67 | 5.7M |
| 2025-01-16 | 94.38 | 95.82 | 93.70 | 95.07 | 3.8M |
| 2025-01-15 | 92.13 | 94.98 | 92.13 | 94.34 | 3.9M |
| 2025-01-14 | 89.36 | 91.75 | 89.10 | 91.23 | 3.3M |
| 2025-01-13 | 87.55 | 89.70 | 86.97 | 88.93 | 2.7M |
| 2025-01-10 | 87.44 | 88.99 | 86.64 | 88.87 | 2.2M |
| 2025-01-08 | 89.27 | 89.43 | 87.89 | 88.69 | 3.2M |
| 2025-01-07 | 89.83 | 90.89 | 89.27 | 89.60 | 2.4M |
| 2025-01-06 | 90.32 | 91.59 | 88.75 | 89.11 | 2.5M |
| 2025-01-03 | 86.92 | 89.18 | 86.79 | 89.15 | 2.4M |
| 2025-01-02 | 87.21 | 87.54 | 85.79 | 86.39 | 2.0M |