167.85
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 202.75 | 202.75 | 197.95 | 197.95 | 0.0M |
| 2024-12-26 | 192.00 | 198.00 | 190.75 | 198.00 | 0.0M |
| 2024-12-24 | 203.00 | 203.00 | 200.75 | 200.75 | 0.0M |
| 2024-12-23 | 197.90 | 197.90 | 186.30 | 193.80 | 0.0M |
| 2024-12-20 | 187.25 | 194.00 | 187.25 | 194.00 | 0.0M |
| 2024-12-19 | 187.00 | 195.40 | 187.00 | 195.40 | 0.0M |
| 2024-12-18 | 190.00 | 195.40 | 190.00 | 195.40 | 0.0M |
| 2024-12-17 | 202.35 | 202.35 | 193.75 | 196.00 | 0.0M |
| 2024-12-16 | 203.90 | 203.90 | 203.90 | 203.90 | 0.0M |
| 2024-12-13 | 205.95 | 205.95 | 194.00 | 198.05 | 0.0M |
| 2024-12-10 | 207.40 | 207.40 | 204.20 | 204.20 | 0.0M |
| 2024-12-09 | 214.50 | 214.50 | 198.00 | 207.85 | 0.0M |
| 2024-12-06 | 204.30 | 204.50 | 204.30 | 204.50 | 0.0M |
| 2024-12-05 | 198.95 | 203.90 | 196.05 | 203.90 | 0.0M |
| 2024-12-04 | 198.95 | 207.85 | 198.95 | 206.35 | 0.0M |
| 2024-12-03 | 190.50 | 198.95 | 190.25 | 198.95 | 0.0M |
| 2024-12-02 | 190.30 | 198.95 | 182.70 | 193.95 | 0.0M |
| 2024-11-29 | 198.35 | 201.00 | 190.25 | 190.30 | 0.0M |
| 2024-11-28 | 193.00 | 198.65 | 188.25 | 198.35 | 0.0M |
| 2024-11-27 | 188.25 | 196.95 | 184.00 | 196.70 | 0.0M |
| 2024-11-26 | 188.25 | 188.25 | 188.25 | 188.25 | 0.0M |
| 2024-11-25 | 187.50 | 188.05 | 187.50 | 188.05 | 0.0M |
| 2024-11-22 | 195.00 | 202.80 | 187.25 | 187.50 | 0.0M |
| 2024-11-21 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2024-11-19 | 196.40 | 196.40 | 187.25 | 195.00 | 0.0M |
| 2024-11-18 | 197.00 | 197.00 | 196.40 | 196.40 | 0.0M |
| 2024-11-14 | 189.50 | 189.50 | 180.05 | 189.50 | 0.0M |
| 2024-11-13 | 191.35 | 198.50 | 189.10 | 189.50 | 0.0M |
| 2024-11-12 | 201.50 | 201.50 | 199.05 | 199.05 | 0.0M |
| 2024-11-11 | 196.00 | 209.80 | 191.55 | 209.50 | 0.0M |
| 2024-11-08 | 220.50 | 220.50 | 201.30 | 201.60 | 0.0M |
| 2024-11-07 | 200.00 | 210.00 | 200.00 | 210.00 | 0.0M |
| 2024-11-06 | 206.00 | 206.00 | 200.00 | 200.00 | 0.0M |
| 2024-11-05 | 198.30 | 198.30 | 198.30 | 198.30 | 0.0M |
| 2024-11-04 | 186.75 | 198.40 | 184.90 | 198.40 | 0.0M |
| 2024-11-01 | 194.60 | 194.60 | 194.60 | 194.60 | 0.0M |
| 2024-10-31 | 194.60 | 194.60 | 194.60 | 194.60 | 0.0M |
| 2024-10-30 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2024-10-29 | 194.00 | 194.00 | 193.00 | 194.00 | 0.0M |
| 2024-10-25 | 199.50 | 199.50 | 194.85 | 194.85 | 0.0M |
| 2024-10-24 | 202.60 | 202.60 | 187.35 | 190.00 | 0.0M |
| 2024-10-23 | 195.45 | 195.45 | 193.00 | 193.05 | 0.0M |
| 2024-10-22 | 201.40 | 201.40 | 195.10 | 195.45 | 0.0M |
| 2024-10-21 | 210.00 | 210.00 | 201.45 | 201.45 | 0.0M |
| 2024-10-18 | 207.50 | 217.40 | 206.70 | 212.05 | 0.0M |
| 2024-10-17 | 217.45 | 217.45 | 207.30 | 217.45 | 0.0M |
| 2024-10-16 | 212.00 | 217.90 | 210.00 | 217.90 | 0.0M |
| 2024-10-15 | 213.65 | 221.40 | 204.10 | 221.05 | 0.0M |
| 2024-10-14 | 213.65 | 213.65 | 213.65 | 213.65 | 0.0M |
| 2024-10-11 | 214.00 | 214.00 | 206.10 | 214.00 | 0.0M |
| 2024-10-10 | 215.00 | 216.85 | 200.10 | 215.00 | 0.0M |
| 2024-10-09 | 205.00 | 213.35 | 205.00 | 206.55 | 0.0M |
| 2024-10-08 | 206.30 | 206.30 | 203.30 | 203.30 | 0.0M |
| 2024-10-07 | 205.70 | 210.00 | 205.00 | 206.30 | 0.0M |
| 2024-10-04 | 210.00 | 217.00 | 203.00 | 214.20 | 0.0M |
| 2024-10-03 | 227.00 | 227.00 | 207.10 | 209.40 | 0.0M |
| 2024-10-01 | 234.00 | 234.05 | 221.45 | 227.00 | 0.0M |
| 2024-09-30 | 249.70 | 255.00 | 233.00 | 234.10 | 0.0M |
| 2024-09-27 | 248.80 | 248.80 | 220.85 | 247.80 | 0.0M |
| 2024-09-26 | 220.20 | 249.65 | 213.30 | 240.15 | 0.0M |
| 2024-09-25 | 208.75 | 231.40 | 202.45 | 224.30 | 0.0M |
| 2024-09-24 | 207.00 | 211.00 | 200.00 | 208.75 | 0.0M |
| 2024-09-23 | 199.40 | 208.00 | 196.00 | 207.05 | 0.0M |
| 2024-09-19 | 201.00 | 203.65 | 194.95 | 203.45 | 0.0M |
| 2024-09-18 | 204.90 | 206.00 | 197.00 | 205.60 | 0.0M |
| 2024-09-16 | 198.60 | 218.00 | 193.40 | 205.00 | 0.0M |
| 2024-09-13 | 196.00 | 205.00 | 192.05 | 198.60 | 0.0M |
| 2024-09-12 | 182.30 | 196.00 | 182.30 | 192.45 | 0.0M |
| 2024-09-11 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2024-09-10 | 181.15 | 186.90 | 178.00 | 186.90 | 0.0M |
| 2024-09-09 | 194.80 | 197.50 | 180.05 | 181.15 | 0.0M |
| 2024-09-06 | 193.15 | 193.15 | 177.20 | 182.70 | 0.0M |
| 2024-09-05 | 181.80 | 194.90 | 181.80 | 193.55 | 0.0M |
| 2024-09-04 | 185.00 | 190.00 | 183.25 | 189.30 | 0.0M |
| 2024-09-03 | 187.50 | 190.00 | 184.00 | 188.15 | 0.0M |
| 2024-09-02 | 184.80 | 197.95 | 179.00 | 191.10 | 0.0M |
| 2024-08-30 | 182.00 | 185.00 | 180.00 | 184.80 | 0.0M |
| 2024-08-29 | 173.10 | 183.95 | 172.65 | 182.80 | 0.0M |
| 2024-08-28 | 184.00 | 184.00 | 172.50 | 175.70 | 0.0M |
| 2024-08-27 | 178.15 | 178.15 | 178.05 | 178.05 | 0.0M |
| 2024-08-26 | 182.00 | 182.00 | 177.15 | 177.35 | 0.0M |
| 2024-08-23 | 182.00 | 182.00 | 177.10 | 182.00 | 0.0M |
| 2024-08-22 | 180.00 | 187.00 | 177.60 | 181.35 | 0.0M |
| 2024-08-21 | 176.50 | 185.00 | 176.50 | 184.90 | 0.0M |
| 2024-08-20 | 179.10 | 183.80 | 179.00 | 183.80 | 0.0M |
| 2024-08-19 | 186.95 | 186.95 | 175.40 | 180.55 | 0.0M |
| 2024-08-16 | 179.85 | 187.50 | 179.85 | 187.50 | 0.0M |
| 2024-08-14 | 180.00 | 182.55 | 174.05 | 182.55 | 0.0M |
| 2024-08-13 | 178.00 | 183.65 | 178.00 | 183.65 | 0.0M |
| 2024-08-12 | 179.00 | 189.40 | 176.00 | 177.00 | 0.0M |
| 2024-08-09 | 179.80 | 179.90 | 173.15 | 174.10 | 0.0M |
| 2024-08-08 | 172.00 | 174.90 | 170.50 | 172.40 | 0.0M |
| 2024-08-07 | 170.00 | 173.90 | 168.10 | 169.05 | 0.0M |
| 2024-08-06 | 172.00 | 177.00 | 170.00 | 170.00 | 0.0M |
| 2024-08-05 | 175.00 | 176.85 | 167.00 | 171.25 | 0.0M |
| 2024-08-02 | 177.00 | 179.00 | 171.25 | 178.85 | 0.0M |
| 2024-08-01 | 185.00 | 185.00 | 173.20 | 177.25 | 0.0M |
| 2024-07-31 | 188.50 | 188.50 | 182.00 | 183.80 | 0.0M |
| 2024-07-30 | 185.20 | 189.95 | 181.50 | 188.50 | 0.0M |
| 2024-07-29 | 185.00 | 191.65 | 185.00 | 188.75 | 0.0M |
| 2024-07-26 | 197.55 | 197.55 | 186.00 | 186.95 | 0.0M |
| 2024-07-25 | 219.60 | 226.80 | 195.20 | 197.55 | 0.0M |
| 2024-07-24 | 185.30 | 221.85 | 185.30 | 221.85 | 0.0M |
| 2024-07-23 | 180.00 | 184.90 | 176.10 | 184.90 | 0.0M |
| 2024-07-22 | 179.00 | 183.85 | 172.55 | 183.80 | 0.0M |
| 2024-07-19 | 185.00 | 185.00 | 179.00 | 179.00 | 0.0M |
| 2024-07-18 | 189.00 | 189.00 | 188.00 | 188.90 | 0.0M |
| 2024-07-16 | 182.00 | 188.00 | 181.00 | 184.55 | 0.0M |
| 2024-07-15 | 187.00 | 187.00 | 182.00 | 185.50 | 0.0M |
| 2024-07-12 | 190.00 | 190.00 | 188.00 | 189.00 | 0.0M |
| 2024-07-11 | 188.85 | 190.00 | 181.55 | 188.80 | 0.0M |
| 2024-07-10 | 204.00 | 204.00 | 178.20 | 188.85 | 0.0M |
| 2024-07-09 | 188.75 | 198.80 | 182.30 | 184.05 | 0.0M |
| 2024-07-08 | 208.00 | 208.00 | 178.15 | 186.85 | 0.0M |
| 2024-07-05 | 186.65 | 198.95 | 186.65 | 193.10 | 0.0M |
| 2024-07-04 | 185.00 | 190.00 | 180.30 | 187.25 | 0.0M |
| 2024-07-03 | 189.00 | 189.00 | 177.00 | 184.80 | 0.0M |
| 2024-07-02 | 175.00 | 185.00 | 175.00 | 183.50 | 0.0M |
| 2024-07-01 | 171.00 | 175.00 | 161.15 | 175.00 | 0.0M |
| 2024-06-28 | 175.00 | 175.00 | 171.00 | 171.00 | 0.0M |
| 2024-06-27 | 178.00 | 185.05 | 175.10 | 175.75 | 0.0M |
| 2024-06-26 | 175.00 | 177.05 | 175.00 | 177.00 | 0.0M |
| 2024-06-25 | 176.95 | 186.50 | 175.10 | 177.90 | 0.0M |
| 2024-06-24 | 181.95 | 181.95 | 173.95 | 175.00 | 0.0M |
| 2024-06-21 | 178.00 | 182.00 | 178.00 | 181.95 | 0.0M |
| 2024-06-20 | 181.15 | 185.00 | 166.00 | 182.95 | 0.0M |
| 2024-06-19 | 184.00 | 184.00 | 177.55 | 177.60 | 0.0M |
| 2024-06-18 | 190.10 | 190.10 | 174.20 | 179.70 | 0.0M |
| 2024-06-14 | 192.00 | 192.00 | 185.50 | 189.40 | 0.0M |
| 2024-06-13 | 179.00 | 189.50 | 179.00 | 187.30 | 0.0M |
| 2024-06-12 | 189.00 | 189.00 | 176.05 | 179.45 | 0.0M |
| 2024-06-11 | 186.50 | 187.95 | 176.05 | 178.70 | 0.0M |
| 2024-06-10 | 199.40 | 202.00 | 179.00 | 190.00 | 0.0M |
| 2024-06-07 | 189.40 | 194.75 | 180.00 | 186.55 | 0.0M |
| 2024-06-06 | 179.50 | 180.00 | 163.05 | 176.75 | 0.0M |
| 2024-06-05 | 147.30 | 168.50 | 147.30 | 166.10 | 0.0M |
| 2024-06-04 | 172.00 | 172.00 | 159.00 | 159.10 | 0.0M |
| 2024-06-03 | 204.00 | 204.00 | 171.20 | 171.70 | 0.0M |
| 2024-05-31 | 203.40 | 205.00 | 178.15 | 180.70 | 0.0M |
| 2024-05-30 | 218.00 | 218.00 | 203.00 | 205.20 | 0.0M |
| 2024-05-29 | 223.65 | 229.00 | 218.10 | 224.80 | 0.0M |
| 2024-05-28 | 233.05 | 237.00 | 221.85 | 223.65 | 0.0M |
| 2024-05-27 | 248.40 | 248.40 | 225.00 | 232.60 | 0.0M |
| 2024-05-24 | 219.90 | 219.90 | 207.10 | 219.15 | 0.0M |
| 2024-05-23 | 209.50 | 219.00 | 207.50 | 216.80 | 0.0M |
| 2024-05-22 | 185.00 | 204.90 | 185.00 | 200.40 | 0.0M |
| 2024-05-21 | 203.00 | 204.00 | 185.25 | 185.30 | 0.0M |
| 2024-05-18 | 188.90 | 189.25 | 183.00 | 189.25 | 0.0M |
| 2024-05-17 | 176.65 | 184.50 | 170.00 | 180.25 | 0.0M |
| 2024-05-16 | 163.25 | 176.65 | 163.25 | 176.50 | 0.0M |
| 2024-05-15 | 164.00 | 172.20 | 163.00 | 171.60 | 0.0M |
| 2024-05-14 | 162.00 | 164.00 | 162.00 | 164.00 | 0.0M |
| 2024-05-13 | 168.00 | 168.00 | 162.00 | 162.00 | 0.0M |
| 2024-05-10 | 165.00 | 165.00 | 163.00 | 163.05 | 0.0M |
| 2024-05-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2024-05-08 | 162.00 | 162.00 | 160.35 | 161.00 | 0.0M |
| 2024-05-07 | 158.35 | 169.50 | 157.30 | 168.75 | 0.0M |
| 2024-05-06 | 170.00 | 170.00 | 159.00 | 165.55 | 0.0M |
| 2024-05-03 | 164.00 | 170.25 | 155.00 | 163.65 | 0.0M |
| 2024-05-02 | 167.00 | 172.00 | 158.70 | 162.15 | 0.0M |
| 2024-04-30 | 164.00 | 167.30 | 157.00 | 167.00 | 0.0M |
| 2024-04-29 | 156.45 | 164.00 | 156.45 | 164.00 | 0.0M |
| 2024-04-26 | 162.95 | 162.95 | 154.85 | 156.45 | 0.0M |
| 2024-04-25 | 164.00 | 164.00 | 162.80 | 162.95 | 0.0M |
| 2024-04-24 | 164.00 | 165.00 | 163.90 | 163.95 | 0.0M |
| 2024-04-23 | 167.90 | 167.90 | 163.95 | 163.95 | 0.0M |
| 2024-04-22 | 174.35 | 174.35 | 164.95 | 165.15 | 0.0M |
| 2024-04-19 | 171.15 | 171.15 | 170.90 | 170.90 | 0.0M |
| 2024-04-18 | 163.90 | 171.85 | 163.90 | 171.15 | 0.0M |
| 2024-04-16 | 163.95 | 163.95 | 163.95 | 163.95 | 0.0M |
| 2024-04-15 | 162.00 | 164.00 | 162.00 | 163.95 | 0.0M |
| 2024-04-12 | 169.00 | 169.00 | 161.35 | 161.35 | 0.0M |
| 2024-04-10 | 163.10 | 169.80 | 163.10 | 169.80 | 0.0M |
| 2024-04-08 | 170.00 | 170.00 | 163.00 | 163.20 | 0.0M |
| 2024-04-05 | 166.10 | 170.00 | 166.10 | 170.00 | 0.0M |
| 2024-04-04 | 168.30 | 171.90 | 166.00 | 166.00 | 0.0M |
| 2024-04-03 | 171.25 | 171.25 | 164.00 | 165.00 | 0.0M |
| 2024-04-02 | 165.00 | 171.40 | 165.00 | 171.25 | 0.0M |
| 2024-04-01 | 164.00 | 164.90 | 155.00 | 164.90 | 0.0M |
| 2024-03-28 | 162.50 | 162.50 | 157.05 | 157.05 | 0.0M |
| 2024-03-27 | 163.95 | 163.95 | 156.25 | 156.95 | 0.0M |
| 2024-03-26 | 162.35 | 162.35 | 155.80 | 156.45 | 0.0M |
| 2024-03-22 | 159.00 | 162.35 | 155.25 | 162.35 | 0.0M |
| 2024-03-21 | 153.00 | 159.00 | 153.00 | 159.00 | 0.0M |
| 2024-03-20 | 160.00 | 160.00 | 155.10 | 155.50 | 0.0M |
| 2024-03-19 | 166.00 | 166.00 | 160.00 | 160.25 | 0.0M |
| 2024-03-18 | 167.00 | 167.00 | 161.50 | 164.20 | 0.0M |
| 2024-03-15 | 158.10 | 168.00 | 158.10 | 167.00 | 0.0M |
| 2024-03-14 | 160.00 | 168.00 | 156.00 | 165.00 | 0.0M |
| 2024-03-13 | 163.00 | 163.10 | 161.80 | 161.80 | 0.0M |
| 2024-03-12 | 173.35 | 175.00 | 168.50 | 170.30 | 0.0M |
| 2024-03-11 | 177.50 | 177.50 | 176.85 | 176.85 | 0.0M |
| 2024-03-07 | 182.85 | 182.85 | 177.30 | 177.30 | 0.0M |
| 2024-03-06 | 185.00 | 189.95 | 176.55 | 177.55 | 0.0M |
| 2024-03-05 | 189.00 | 189.00 | 177.65 | 185.80 | 0.0M |
| 2024-03-04 | 180.65 | 189.40 | 179.35 | 187.00 | 0.0M |
| 2024-03-02 | 186.90 | 189.80 | 176.00 | 189.80 | 0.0M |
| 2024-03-01 | 183.40 | 183.80 | 182.00 | 182.00 | 0.0M |
| 2024-02-29 | 189.95 | 189.95 | 174.00 | 175.10 | 0.0M |
| 2024-02-28 | 199.85 | 199.85 | 182.35 | 182.35 | 0.0M |
| 2024-02-27 | 192.00 | 199.90 | 191.90 | 191.90 | 0.0M |
| 2024-02-26 | 203.00 | 203.00 | 189.00 | 201.95 | 0.0M |
| 2024-02-23 | 198.10 | 206.95 | 189.00 | 198.00 | 0.0M |
| 2024-02-22 | 199.90 | 204.00 | 198.10 | 198.10 | 0.0M |
| 2024-02-21 | 203.00 | 203.00 | 195.50 | 199.90 | 0.0M |
| 2024-02-20 | 203.00 | 205.90 | 196.00 | 203.00 | 0.0M |
| 2024-02-19 | 189.00 | 204.00 | 189.00 | 200.50 | 0.0M |
| 2024-02-16 | 205.90 | 205.90 | 194.00 | 196.70 | 0.0M |
| 2024-02-15 | 233.85 | 233.85 | 194.20 | 198.50 | 0.0M |
| 2024-02-14 | 211.25 | 228.95 | 206.00 | 225.65 | 0.0M |
| 2024-02-13 | 260.00 | 274.90 | 207.65 | 211.25 | 0.1M |
| 2024-02-12 | 209.70 | 245.45 | 209.70 | 245.45 | 0.0M |
| 2024-02-09 | 206.95 | 206.95 | 192.05 | 204.55 | 0.0M |
| 2024-02-08 | 184.00 | 200.10 | 183.25 | 197.70 | 0.0M |
| 2024-02-07 | 186.40 | 186.40 | 177.50 | 179.95 | 0.0M |
| 2024-02-06 | 180.00 | 185.45 | 178.00 | 181.15 | 0.0M |
| 2024-02-05 | 194.40 | 194.40 | 178.50 | 182.00 | 0.0M |
| 2024-02-02 | 182.85 | 184.90 | 177.30 | 182.00 | 0.0M |
| 2024-02-01 | 190.00 | 190.00 | 180.00 | 182.85 | 0.0M |
| 2024-01-31 | 182.00 | 190.00 | 182.00 | 184.80 | 0.0M |
| 2024-01-30 | 180.00 | 186.00 | 174.10 | 184.40 | 0.0M |
| 2024-01-29 | 191.00 | 191.00 | 170.20 | 178.95 | 0.0M |
| 2024-01-25 | 168.50 | 185.20 | 168.50 | 176.25 | 0.0M |
| 2024-01-24 | 170.00 | 174.50 | 170.00 | 173.50 | 0.0M |
| 2024-01-23 | 177.60 | 177.60 | 162.05 | 168.85 | 0.0M |
| 2024-01-20 | 177.70 | 177.70 | 170.00 | 173.90 | 0.0M |
| 2024-01-19 | 173.85 | 174.00 | 172.00 | 172.25 | 0.0M |
| 2024-01-18 | 170.50 | 175.80 | 166.50 | 173.85 | 0.0M |
| 2024-01-17 | 177.30 | 177.30 | 168.00 | 173.95 | 0.0M |
| 2024-01-16 | 182.00 | 186.40 | 177.10 | 177.70 | 0.0M |
| 2024-01-15 | 180.90 | 186.00 | 167.25 | 185.70 | 0.0M |
| 2024-01-12 | 173.55 | 182.85 | 165.50 | 176.45 | 0.0M |
| 2024-01-11 | 190.00 | 190.00 | 171.80 | 178.25 | 0.0M |
| 2024-01-10 | 198.00 | 198.00 | 185.50 | 186.45 | 0.0M |
| 2024-01-09 | 187.50 | 203.90 | 177.00 | 193.45 | 0.0M |
| 2024-01-08 | 169.00 | 194.70 | 169.00 | 187.50 | 0.0M |
| 2024-01-05 | 143.00 | 169.20 | 138.50 | 168.50 | 0.0M |
| 2024-01-04 | 135.05 | 141.90 | 135.05 | 141.00 | 0.0M |
| 2024-01-03 | 138.00 | 142.00 | 135.15 | 141.00 | 0.0M |
| 2024-01-02 | 135.20 | 141.85 | 135.00 | 139.95 | 0.0M |
| 2024-01-01 | 139.00 | 142.00 | 134.25 | 142.00 | 0.0M |