230.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 230.00 | 230.00 | 226.00 | 230.00 | 4.5M |
| 2025-09-29 | 228.00 | 230.00 | 226.00 | 230.00 | 2.0M |
| 2025-09-26 | 226.00 | 228.00 | 225.00 | 226.00 | 1.7M |
| 2025-09-25 | 223.00 | 228.00 | 222.00 | 228.00 | 3.0M |
| 2025-09-24 | 220.00 | 224.00 | 220.00 | 223.00 | 1.5M |
| 2025-09-23 | 223.00 | 224.00 | 220.00 | 220.00 | 2.5M |
| 2025-09-22 | 227.00 | 228.00 | 222.00 | 222.00 | 3.0M |
| 2025-09-19 | 228.00 | 229.00 | 226.00 | 226.00 | 3.4M |
| 2025-09-18 | 230.00 | 230.00 | 226.00 | 229.00 | 2.8M |
| 2025-09-17 | 229.00 | 231.00 | 228.00 | 230.00 | 1.8M |
| 2025-09-16 | 228.00 | 231.00 | 227.00 | 228.00 | 2.6M |
| 2025-09-15 | 228.00 | 228.00 | 226.00 | 227.00 | 2.1M |
| 2025-09-12 | 228.00 | 230.00 | 226.00 | 228.00 | 2.6M |
| 2025-09-11 | 226.00 | 228.00 | 225.00 | 227.00 | 2.5M |
| 2025-09-10 | 223.00 | 227.00 | 223.00 | 227.00 | 2.5M |
| 2025-09-09 | 224.00 | 224.00 | 219.00 | 222.00 | 2.5M |
| 2025-09-08 | 221.00 | 224.00 | 220.00 | 224.00 | 2.6M |
| 2025-09-05 | 215.00 | 221.00 | 214.00 | 219.00 | 2.9M |
| 2025-09-04 | 218.00 | 218.00 | 212.00 | 213.00 | 2.6M |
| 2025-09-03 | 218.00 | 220.00 | 216.00 | 217.00 | 2.3M |
| 2025-09-02 | 219.00 | 221.00 | 216.00 | 216.00 | 6.0M |
| 2025-09-01 | 215.00 | 215.00 | 212.00 | 215.00 | 3.1M |
| 2025-08-29 | 216.00 | 219.00 | 214.00 | 215.00 | 5.9M |
| 2025-08-28 | 215.00 | 217.00 | 214.00 | 214.00 | 2.8M |
| 2025-08-27 | 219.00 | 220.00 | 214.00 | 215.00 | 3.5M |
| 2025-08-26 | 224.00 | 225.00 | 218.00 | 219.00 | 6.8M |
| 2025-08-25 | 226.00 | 227.00 | 224.00 | 226.00 | 3.0M |
| 2025-08-22 | 226.00 | 227.00 | 222.00 | 223.00 | 3.9M |
| 2025-08-21 | 219.00 | 227.00 | 218.00 | 227.00 | 12.5M |
| 2025-08-20 | 202.00 | 219.00 | 202.00 | 216.00 | 8.5M |
| 2025-08-19 | 205.00 | 206.00 | 201.00 | 201.00 | 2.4M |
| 2025-08-18 | 203.00 | 208.00 | 201.00 | 205.00 | 3.8M |
| 2025-08-15 | 202.00 | 204.00 | 201.00 | 201.00 | 1.6M |
| 2025-08-14 | 204.00 | 204.00 | 200.00 | 202.00 | 1.8M |
| 2025-08-13 | 201.00 | 204.00 | 200.00 | 204.00 | 2.1M |
| 2025-08-08 | 203.00 | 204.00 | 201.00 | 203.00 | 1.5M |
| 2025-08-07 | 205.00 | 206.00 | 201.00 | 203.00 | 2.5M |
| 2025-08-06 | 204.00 | 208.00 | 203.00 | 205.00 | 3.8M |
| 2025-08-05 | 204.00 | 205.00 | 200.00 | 202.00 | 2.7M |
| 2025-08-04 | 198.00 | 204.00 | 197.50 | 203.00 | 3.5M |
| 2025-08-01 | 203.00 | 203.00 | 196.50 | 197.00 | 4.0M |
| 2025-07-31 | 201.00 | 202.00 | 197.00 | 201.00 | 9.2M |
| 2025-07-30 | 205.00 | 209.00 | 203.00 | 207.00 | 6.7M |
| 2025-07-29 | 200.00 | 205.00 | 196.50 | 205.00 | 4.8M |
| 2025-07-25 | 195.00 | 201.00 | 194.50 | 200.00 | 5.1M |
| 2025-07-24 | 193.00 | 197.50 | 193.00 | 195.50 | 4.3M |
| 2025-07-23 | 193.00 | 195.00 | 192.50 | 195.00 | 4.5M |
| 2025-07-22 | 191.50 | 193.50 | 191.00 | 192.50 | 3.3M |
| 2025-07-21 | 190.00 | 192.00 | 188.50 | 191.00 | 4.8M |
| 2025-07-18 | 190.00 | 190.00 | 187.50 | 189.00 | 3.7M |
| 2025-07-17 | 181.50 | 190.00 | 180.50 | 190.00 | 8.4M |
| 2025-07-16 | 179.00 | 181.50 | 178.00 | 179.50 | 3.7M |
| 2025-07-15 | 179.50 | 179.50 | 176.00 | 179.00 | 3.4M |
| 2025-07-14 | 176.00 | 179.50 | 175.50 | 179.50 | 4.0M |
| 2025-07-11 | 172.00 | 178.50 | 172.00 | 176.00 | 7.9M |
| 2025-07-09 | 170.00 | 171.50 | 169.00 | 170.50 | 2.5M |
| 2025-07-08 | 169.00 | 170.50 | 167.00 | 170.00 | 2.9M |
| 2025-07-07 | 169.50 | 171.50 | 166.50 | 171.00 | 2.7M |
| 2025-07-04 | 171.50 | 172.00 | 169.00 | 170.50 | 1.8M |
| 2025-07-03 | 172.00 | 174.00 | 171.50 | 172.00 | 1.8M |
| 2025-07-02 | 170.00 | 172.00 | 168.50 | 172.00 | 2.6M |
| 2025-07-01 | 168.00 | 172.00 | 167.00 | 170.00 | 3.5M |
| 2025-06-30 | 167.00 | 169.00 | 164.00 | 168.00 | 3.5M |
| 2025-06-27 | 169.00 | 169.00 | 165.00 | 166.50 | 2.7M |
| 2025-06-26 | 166.50 | 170.00 | 166.50 | 168.50 | 2.9M |
| 2025-06-25 | 166.00 | 169.00 | 164.00 | 168.00 | 4.2M |
| 2025-06-24 | 160.00 | 166.00 | 159.50 | 166.00 | 6.2M |
| 2025-06-23 | 153.50 | 158.00 | 152.50 | 155.50 | 3.1M |
| 2025-06-20 | 156.00 | 160.50 | 156.00 | 156.00 | 8.2M |
| 2025-06-19 | 165.50 | 166.00 | 157.00 | 157.50 | 4.6M |
| 2025-06-18 | 169.50 | 169.50 | 165.00 | 167.50 | 4.0M |
| 2025-06-17 | 168.50 | 169.50 | 166.00 | 167.50 | 2.3M |
| 2025-06-16 | 170.00 | 171.50 | 167.00 | 168.50 | 4.2M |
| 2025-06-13 | 171.00 | 172.00 | 168.50 | 169.50 | 5.2M |
| 2025-06-12 | 172.00 | 177.50 | 172.00 | 174.50 | 9.1M |
| 2025-06-11 | 164.00 | 171.50 | 163.50 | 169.00 | 5.1M |
| 2025-06-10 | 159.50 | 163.00 | 159.00 | 162.50 | 2.4M |
| 2025-06-09 | 163.50 | 165.50 | 158.00 | 158.50 | 3.7M |
| 2025-06-06 | 162.50 | 165.50 | 159.50 | 162.50 | 3.3M |
| 2025-06-05 | 161.50 | 165.00 | 161.50 | 163.00 | 2.9M |
| 2025-06-04 | 166.00 | 166.50 | 160.00 | 160.50 | 6.3M |
| 2025-05-30 | 171.50 | 172.00 | 166.00 | 166.00 | 6.7M |
| 2025-05-29 | 179.00 | 180.00 | 172.50 | 173.00 | 4.0M |
| 2025-05-28 | 169.50 | 178.50 | 169.50 | 177.00 | 8.6M |
| 2025-05-27 | 173.00 | 174.00 | 167.50 | 168.00 | 3.6M |
| 2025-05-26 | 172.00 | 174.00 | 170.00 | 173.50 | 3.9M |
| 2025-05-23 | 172.00 | 172.50 | 169.00 | 171.50 | 3.0M |
| 2025-05-22 | 168.00 | 170.50 | 167.50 | 170.00 | 2.9M |
| 2025-05-21 | 165.00 | 170.00 | 165.00 | 170.00 | 4.5M |
| 2025-05-20 | 167.00 | 167.50 | 162.50 | 164.50 | 4.5M |
| 2025-05-19 | 165.00 | 166.50 | 162.00 | 165.50 | 3.8M |
| 2025-05-16 | 168.50 | 169.00 | 165.00 | 165.50 | 3.5M |
| 2025-05-15 | 171.50 | 171.50 | 167.50 | 168.00 | 2.6M |
| 2025-05-14 | 175.00 | 176.50 | 169.00 | 170.00 | 4.6M |
| 2025-05-13 | 172.00 | 176.00 | 171.50 | 175.00 | 7.5M |
| 2025-05-09 | 168.00 | 169.50 | 165.50 | 168.50 | 4.4M |
| 2025-05-08 | 173.00 | 173.00 | 166.50 | 168.00 | 4.3M |
| 2025-05-07 | 169.50 | 173.50 | 167.00 | 172.00 | 7.4M |
| 2025-05-06 | 163.00 | 171.00 | 162.50 | 168.00 | 8.6M |
| 2025-05-02 | 161.50 | 164.50 | 160.00 | 160.50 | 6.8M |
| 2025-04-30 | 151.50 | 160.00 | 150.50 | 160.00 | 10.2M |
| 2025-04-29 | 151.00 | 152.00 | 149.00 | 151.50 | 2.6M |
| 2025-04-28 | 152.00 | 152.50 | 150.00 | 150.50 | 1.5M |
| 2025-04-25 | 150.00 | 153.50 | 148.00 | 152.00 | 3.3M |
| 2025-04-24 | 149.00 | 152.00 | 147.50 | 152.00 | 2.1M |
| 2025-04-23 | 153.00 | 154.00 | 149.50 | 150.00 | 2.4M |
| 2025-04-22 | 148.50 | 150.50 | 148.50 | 150.50 | 2.2M |
| 2025-04-21 | 154.00 | 154.50 | 149.00 | 149.00 | 2.6M |
| 2025-04-18 | 153.00 | 155.00 | 151.50 | 155.00 | 2.4M |
| 2025-04-17 | 151.50 | 154.50 | 149.50 | 152.50 | 3.1M |
| 2025-04-16 | 145.50 | 151.50 | 143.50 | 151.00 | 4.4M |
| 2025-04-11 | 147.00 | 148.00 | 143.00 | 143.50 | 2.1M |
| 2025-04-10 | 143.00 | 151.50 | 138.50 | 147.50 | 6.0M |
| 2025-04-09 | 130.00 | 137.50 | 128.00 | 136.00 | 4.5M |
| 2025-04-08 | 131.50 | 134.50 | 130.00 | 130.00 | 4.6M |
| 2025-04-04 | 146.50 | 146.50 | 138.50 | 138.50 | 4.5M |
| 2025-04-03 | 147.50 | 148.50 | 145.00 | 148.00 | 3.2M |
| 2025-04-02 | 150.50 | 151.50 | 148.00 | 149.00 | 3.0M |
| 2025-04-01 | 157.00 | 157.50 | 153.00 | 153.50 | 3.4M |
| 2025-03-31 | 159.50 | 162.00 | 156.00 | 156.00 | 6.7M |
| 2025-03-28 | 158.00 | 158.00 | 153.00 | 153.50 | 1.5M |
| 2025-03-27 | 155.00 | 158.00 | 154.00 | 158.00 | 2.8M |
| 2025-03-26 | 156.50 | 159.00 | 155.50 | 156.00 | 2.7M |
| 2025-03-25 | 164.50 | 164.50 | 155.50 | 156.00 | 5.2M |
| 2025-03-24 | 163.00 | 165.50 | 162.00 | 164.00 | 2.5M |
| 2025-03-21 | 167.00 | 168.00 | 162.50 | 163.00 | 4.1M |
| 2025-03-20 | 167.00 | 168.50 | 165.00 | 165.00 | 4.0M |
| 2025-03-19 | 166.50 | 172.00 | 165.00 | 167.50 | 5.8M |
| 2025-03-18 | 169.00 | 170.50 | 161.50 | 165.50 | 8.3M |
| 2025-03-17 | 173.00 | 177.00 | 166.50 | 169.50 | 8.7M |
| 2025-03-14 | 154.50 | 171.00 | 154.50 | 171.00 | 12.3M |
| 2025-03-13 | 155.50 | 159.50 | 154.00 | 154.00 | 5.3M |
| 2025-03-12 | 154.00 | 157.00 | 151.00 | 156.00 | 8.4M |
| 2025-03-11 | 143.50 | 154.50 | 143.50 | 153.50 | 6.5M |
| 2025-03-10 | 152.00 | 152.00 | 144.50 | 145.50 | 3.4M |
| 2025-03-07 | 150.00 | 153.00 | 147.50 | 152.00 | 5.2M |
| 2025-03-06 | 150.50 | 152.00 | 148.50 | 149.00 | 5.6M |
| 2025-03-05 | 136.00 | 150.00 | 136.00 | 150.00 | 8.9M |
| 2025-03-04 | 132.50 | 137.00 | 132.50 | 133.50 | 3.5M |
| 2025-03-03 | 128.00 | 136.50 | 127.00 | 134.00 | 5.7M |
| 2025-02-28 | 125.00 | 128.50 | 124.50 | 127.50 | 7.3M |
| 2025-02-27 | 136.50 | 137.00 | 124.50 | 127.50 | 7.8M |
| 2025-02-26 | 138.00 | 138.00 | 134.50 | 137.50 | 3.8M |
| 2025-02-25 | 141.00 | 142.00 | 138.00 | 138.00 | 2.8M |
| 2025-02-24 | 142.50 | 143.00 | 139.00 | 142.00 | 3.2M |
| 2025-02-21 | 142.50 | 143.50 | 140.50 | 141.50 | 2.0M |
| 2025-02-20 | 146.00 | 149.00 | 143.00 | 143.00 | 2.9M |
| 2025-02-19 | 148.50 | 149.50 | 146.50 | 147.00 | 2.5M |
| 2025-02-18 | 149.00 | 149.00 | 146.50 | 148.50 | 2.5M |
| 2025-02-17 | 148.00 | 151.00 | 146.50 | 149.00 | 3.7M |
| 2025-02-14 | 145.00 | 147.50 | 144.00 | 145.50 | 1.8M |
| 2025-02-13 | 147.00 | 148.50 | 144.50 | 144.50 | 2.0M |
| 2025-02-11 | 146.00 | 147.50 | 145.00 | 147.00 | 1.2M |
| 2025-02-10 | 147.00 | 147.00 | 142.50 | 145.50 | 3.3M |
| 2025-02-07 | 146.50 | 149.00 | 144.50 | 149.00 | 4.2M |
| 2025-02-06 | 149.50 | 150.00 | 146.00 | 146.00 | 2.5M |
| 2025-02-05 | 148.00 | 150.00 | 147.00 | 149.50 | 3.1M |
| 2025-02-04 | 151.00 | 152.00 | 147.00 | 147.50 | 3.8M |
| 2025-02-03 | 150.50 | 151.00 | 148.50 | 151.00 | 4.0M |
| 2025-01-31 | 157.00 | 158.50 | 154.00 | 154.00 | 3.7M |
| 2025-01-30 | 153.00 | 159.50 | 153.00 | 156.50 | 4.0M |
| 2025-01-29 | 153.50 | 156.00 | 153.00 | 153.50 | 2.1M |
| 2025-01-28 | 155.00 | 158.00 | 152.00 | 153.50 | 3.6M |
| 2025-01-27 | 156.00 | 157.00 | 154.00 | 154.50 | 1.9M |
| 2025-01-24 | 151.50 | 156.00 | 151.00 | 156.00 | 4.8M |
| 2025-01-23 | 154.50 | 155.00 | 150.00 | 150.00 | 2.6M |
| 2025-01-22 | 157.00 | 158.50 | 154.50 | 154.50 | 1.8M |
| 2025-01-21 | 156.00 | 159.00 | 156.00 | 156.50 | 2.3M |
| 2025-01-20 | 157.00 | 157.00 | 154.50 | 155.00 | 1.1M |
| 2025-01-17 | 155.50 | 158.50 | 154.50 | 156.00 | 2.1M |
| 2025-01-16 | 158.00 | 159.00 | 155.50 | 156.00 | 2.1M |
| 2025-01-15 | 152.00 | 158.50 | 151.50 | 158.00 | 3.4M |
| 2025-01-14 | 153.00 | 155.00 | 151.50 | 151.50 | 3.1M |
| 2025-01-13 | 153.00 | 154.00 | 150.50 | 151.50 | 3.1M |
| 2025-01-10 | 154.00 | 156.00 | 153.00 | 154.00 | 3.4M |
| 2025-01-09 | 161.00 | 161.00 | 154.00 | 154.00 | 4.2M |
| 2025-01-08 | 165.50 | 165.50 | 159.00 | 160.50 | 4.4M |
| 2025-01-07 | 161.50 | 165.50 | 161.50 | 165.50 | 2.5M |
| 2025-01-06 | 167.00 | 168.00 | 160.50 | 161.50 | 2.8M |
| 2025-01-03 | 168.00 | 168.50 | 165.50 | 166.00 | 1.6M |
| 2025-01-02 | 168.00 | 169.50 | 166.50 | 168.00 | 1.8M |