155.55
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 156.70 | 159.80 | 153.95 | 155.55 | 0.0M |
| 2025-09-26 | 153.00 | 159.50 | 152.00 | 156.90 | 0.0M |
| 2025-09-25 | 167.50 | 167.50 | 163.40 | 163.70 | 0.0M |
| 2025-09-24 | 168.50 | 168.50 | 162.20 | 164.20 | 0.0M |
| 2025-09-23 | 160.90 | 162.25 | 158.00 | 162.05 | 0.0M |
| 2025-09-22 | 156.25 | 162.80 | 155.00 | 160.90 | 0.0M |
| 2025-09-19 | 165.00 | 167.00 | 162.00 | 162.45 | 0.0M |
| 2025-09-18 | 170.00 | 170.00 | 165.45 | 165.50 | 0.0M |
| 2025-09-17 | 164.60 | 177.90 | 164.10 | 170.15 | 0.0M |
| 2025-09-16 | 163.00 | 164.95 | 162.00 | 164.60 | 0.0M |
| 2025-09-15 | 165.75 | 165.75 | 160.05 | 161.65 | 0.0M |
| 2025-09-12 | 163.75 | 165.40 | 162.00 | 164.20 | 0.0M |
| 2025-09-11 | 165.00 | 165.00 | 162.10 | 163.80 | 0.0M |
| 2025-09-10 | 165.20 | 167.00 | 163.35 | 165.00 | 0.0M |
| 2025-09-09 | 171.50 | 171.50 | 163.10 | 165.20 | 0.0M |
| 2025-09-08 | 172.40 | 172.40 | 166.50 | 167.85 | 0.0M |
| 2025-09-05 | 170.20 | 171.80 | 166.95 | 168.45 | 0.0M |
| 2025-09-04 | 174.85 | 174.85 | 170.35 | 173.55 | 0.0M |
| 2025-09-03 | 177.90 | 177.90 | 173.15 | 176.75 | 0.0M |
| 2025-09-02 | 173.40 | 177.50 | 173.40 | 174.00 | 0.0M |
| 2025-09-01 | 175.70 | 178.00 | 173.25 | 177.95 | 0.0M |
| 2025-08-29 | 177.00 | 178.00 | 177.00 | 177.05 | 0.0M |
| 2025-08-28 | 178.10 | 183.85 | 176.10 | 178.60 | 0.0M |
| 2025-08-26 | 180.80 | 182.00 | 175.55 | 179.05 | 0.0M |
| 2025-08-25 | 183.40 | 183.45 | 175.70 | 177.55 | 0.0M |
| 2025-08-22 | 182.85 | 183.00 | 180.05 | 182.00 | 0.0M |
| 2025-08-21 | 188.00 | 188.00 | 179.35 | 181.75 | 0.0M |
| 2025-08-20 | 177.15 | 194.00 | 175.05 | 189.15 | 0.0M |
| 2025-08-19 | 175.00 | 180.00 | 174.00 | 177.15 | 0.0M |
| 2025-08-18 | 189.00 | 189.00 | 177.00 | 177.70 | 0.0M |
| 2025-08-14 | 180.00 | 180.90 | 180.00 | 180.30 | 0.0M |
| 2025-08-13 | 183.00 | 190.00 | 183.00 | 184.00 | 0.0M |
| 2025-08-12 | 171.00 | 190.00 | 167.65 | 186.90 | 0.0M |
| 2025-08-11 | 180.00 | 180.00 | 175.30 | 175.35 | 0.0M |
| 2025-08-08 | 181.80 | 181.90 | 174.00 | 178.85 | 0.0M |
| 2025-08-07 | 181.05 | 183.00 | 181.05 | 181.80 | 0.0M |
| 2025-08-06 | 194.00 | 201.00 | 185.55 | 187.15 | 0.1M |
| 2025-08-05 | 186.50 | 190.50 | 186.40 | 186.80 | 0.0M |
| 2025-08-04 | 187.85 | 188.10 | 185.50 | 186.40 | 0.0M |
| 2025-08-01 | 191.50 | 191.50 | 188.20 | 190.00 | 0.0M |
| 2025-07-31 | 196.90 | 196.90 | 188.00 | 192.25 | 0.0M |
| 2025-07-30 | 198.00 | 198.00 | 192.30 | 196.65 | 0.0M |
| 2025-07-29 | 197.00 | 201.90 | 197.00 | 199.05 | 0.0M |
| 2025-07-28 | 186.00 | 198.55 | 181.05 | 196.35 | 0.1M |
| 2025-07-25 | 180.00 | 180.00 | 176.75 | 178.50 | 0.0M |
| 2025-07-24 | 182.65 | 182.65 | 179.00 | 179.95 | 0.0M |
| 2025-07-23 | 183.00 | 186.10 | 183.00 | 186.00 | 0.0M |
| 2025-07-22 | 185.00 | 185.95 | 182.15 | 183.00 | 0.0M |
| 2025-07-21 | 185.00 | 185.15 | 181.35 | 185.00 | 0.0M |
| 2025-07-18 | 186.50 | 189.75 | 183.00 | 184.40 | 0.0M |
| 2025-07-17 | 188.00 | 191.00 | 187.95 | 189.60 | 0.0M |
| 2025-07-16 | 188.40 | 188.40 | 181.20 | 184.45 | 0.0M |
| 2025-07-15 | 191.90 | 191.95 | 184.25 | 190.00 | 0.0M |
| 2025-07-14 | 189.50 | 191.75 | 188.00 | 189.00 | 0.0M |
| 2025-07-11 | 192.00 | 192.00 | 189.00 | 189.50 | 0.0M |
| 2025-07-10 | 190.00 | 196.90 | 188.60 | 194.35 | 0.0M |
| 2025-07-09 | 190.00 | 192.00 | 190.00 | 191.65 | 0.0M |
| 2025-07-08 | 188.65 | 192.00 | 188.65 | 190.00 | 0.0M |
| 2025-07-07 | 186.25 | 190.80 | 186.10 | 188.65 | 0.0M |
| 2025-07-04 | 191.00 | 191.00 | 184.30 | 186.80 | 0.0M |
| 2025-07-03 | 192.50 | 195.80 | 192.00 | 192.85 | 0.0M |
| 2025-07-02 | 192.20 | 192.20 | 192.15 | 192.20 | 0.0M |
| 2025-07-01 | 186.30 | 195.00 | 186.30 | 194.40 | 0.0M |
| 2025-06-30 | 190.00 | 196.00 | 188.00 | 192.45 | 0.0M |
| 2025-06-27 | 190.50 | 191.55 | 187.05 | 189.75 | 0.0M |
| 2025-06-26 | 190.25 | 190.25 | 189.35 | 189.70 | 0.0M |
| 2025-06-25 | 192.90 | 195.00 | 189.35 | 194.85 | 0.0M |
| 2025-06-24 | 191.50 | 193.70 | 191.50 | 192.90 | 0.0M |
| 2025-06-23 | 198.00 | 198.00 | 188.05 | 189.00 | 0.0M |
| 2025-06-20 | 202.95 | 202.95 | 194.75 | 196.75 | 0.0M |
| 2025-06-19 | 216.00 | 216.00 | 205.00 | 205.00 | 0.0M |
| 2025-06-18 | 212.00 | 218.25 | 210.00 | 215.75 | 0.0M |
| 2025-06-17 | 208.00 | 215.95 | 208.00 | 213.40 | 0.0M |
| 2025-06-16 | 206.00 | 210.00 | 204.00 | 209.70 | 0.0M |
| 2025-06-13 | 198.00 | 209.95 | 195.05 | 206.90 | 0.0M |
| 2025-06-12 | 202.90 | 203.65 | 199.05 | 201.70 | 0.1M |
| 2025-06-11 | 198.05 | 205.00 | 196.80 | 203.75 | 0.0M |
| 2025-06-10 | 201.00 | 202.00 | 198.05 | 200.00 | 0.0M |
| 2025-06-09 | 199.45 | 204.00 | 199.00 | 201.25 | 0.0M |
| 2025-06-06 | 200.95 | 200.95 | 197.00 | 197.00 | 0.0M |
| 2025-06-05 | 197.00 | 203.90 | 197.00 | 200.95 | 0.0M |
| 2025-06-04 | 192.30 | 200.00 | 190.00 | 199.85 | 0.0M |
| 2025-06-03 | 191.10 | 194.00 | 186.00 | 191.35 | 0.0M |
| 2025-06-02 | 188.00 | 193.70 | 186.50 | 191.70 | 0.0M |
| 2025-05-30 | 202.95 | 202.95 | 192.00 | 193.90 | 0.0M |
| 2025-05-29 | 203.00 | 203.00 | 195.00 | 200.75 | 0.0M |
| 2025-05-28 | 190.05 | 205.00 | 189.05 | 198.20 | 0.0M |
| 2025-05-27 | 209.80 | 209.80 | 195.05 | 195.70 | 0.1M |
| 2025-05-26 | 199.90 | 207.00 | 198.60 | 205.30 | 0.1M |
| 2025-05-23 | 194.00 | 202.50 | 194.00 | 200.55 | 0.1M |
| 2025-05-22 | 192.05 | 200.00 | 187.50 | 194.95 | 0.0M |
| 2025-05-21 | 184.10 | 194.90 | 182.00 | 194.55 | 0.1M |
| 2025-05-20 | 185.20 | 191.50 | 182.25 | 185.65 | 0.1M |
| 2025-05-19 | 187.50 | 191.60 | 184.00 | 190.95 | 0.0M |
| 2025-05-16 | 182.05 | 183.00 | 181.20 | 182.55 | 0.0M |
| 2025-05-15 | 183.95 | 186.45 | 181.05 | 186.45 | 0.0M |
| 2025-05-14 | 179.40 | 184.90 | 175.70 | 184.90 | 0.0M |
| 2025-05-13 | 179.95 | 186.45 | 179.95 | 184.90 | 0.0M |
| 2025-05-12 | 182.00 | 182.00 | 177.65 | 177.80 | 0.0M |
| 2025-05-09 | 166.60 | 173.40 | 166.60 | 173.40 | 0.0M |
| 2025-05-08 | 170.50 | 174.00 | 170.00 | 170.00 | 0.0M |
| 2025-05-07 | 171.80 | 171.80 | 171.80 | 171.80 | 0.0M |
| 2025-05-06 | 175.35 | 175.35 | 175.30 | 175.30 | 0.0M |
| 2025-05-05 | 179.00 | 179.05 | 178.85 | 178.85 | 0.0M |
| 2025-05-02 | 182.65 | 182.65 | 182.50 | 182.50 | 0.0M |
| 2025-04-30 | 186.20 | 186.20 | 186.20 | 186.20 | 0.0M |
| 2025-04-29 | 193.60 | 193.60 | 189.65 | 190.00 | 0.0M |
| 2025-04-28 | 186.25 | 193.50 | 186.25 | 193.50 | 0.0M |
| 2025-04-25 | 184.00 | 189.90 | 183.90 | 189.90 | 0.0M |
| 2025-04-24 | 180.55 | 187.65 | 180.55 | 187.65 | 0.0M |
| 2025-04-23 | 188.10 | 188.10 | 180.80 | 184.00 | 0.0M |
| 2025-04-22 | 190.15 | 190.15 | 184.45 | 184.45 | 0.0M |
| 2025-04-21 | 179.15 | 186.45 | 179.15 | 186.45 | 0.0M |
| 2025-04-17 | 182.80 | 182.80 | 182.75 | 182.80 | 0.0M |
| 2025-04-16 | 179.25 | 179.25 | 179.25 | 179.25 | 0.0M |
| 2025-04-15 | 175.75 | 175.75 | 175.75 | 175.75 | 0.0M |
| 2025-04-11 | 165.65 | 172.35 | 165.65 | 172.35 | 0.0M |
| 2025-04-09 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2025-04-08 | 172.30 | 172.40 | 172.30 | 172.40 | 0.0M |
| 2025-04-07 | 175.80 | 176.65 | 175.80 | 175.80 | 0.0M |
| 2025-04-04 | 180.25 | 180.25 | 165.00 | 179.35 | 0.2M |
| 2025-04-03 | 171.70 | 171.70 | 171.70 | 171.70 | 0.0M |
| 2025-04-02 | 163.55 | 163.55 | 160.00 | 163.55 | 0.0M |
| 2025-04-01 | 149.30 | 155.80 | 149.30 | 155.80 | 0.0M |
| 2025-03-28 | 145.00 | 150.25 | 145.00 | 148.40 | 0.1M |
| 2025-03-27 | 145.00 | 148.95 | 142.00 | 143.10 | 0.1M |
| 2025-03-26 | 154.00 | 156.00 | 146.30 | 146.30 | 0.1M |
| 2025-03-25 | 158.00 | 160.75 | 148.00 | 153.95 | 0.1M |
| 2025-03-24 | 149.90 | 153.10 | 148.50 | 153.10 | 0.1M |
| 2025-03-21 | 146.90 | 146.90 | 142.00 | 145.85 | 0.1M |
| 2025-03-20 | 134.90 | 139.95 | 134.90 | 139.95 | 0.1M |
| 2025-03-19 | 125.00 | 137.90 | 125.00 | 133.30 | 0.2M |
| 2025-03-18 | 115.20 | 123.90 | 108.40 | 122.45 | 0.2M |
| 2025-03-17 | 125.60 | 125.85 | 102.00 | 112.45 | 0.1M |
| 2025-03-13 | 138.50 | 138.75 | 120.00 | 122.75 | 0.1M |
| 2025-03-12 | 139.00 | 139.00 | 131.00 | 131.60 | 0.0M |
| 2025-03-11 | 143.00 | 143.00 | 134.00 | 135.70 | 0.1M |
| 2025-03-10 | 152.00 | 155.00 | 141.50 | 144.45 | 0.1M |
| 2025-03-07 | 153.00 | 157.90 | 151.00 | 151.85 | 0.1M |
| 2025-03-06 | 153.65 | 156.10 | 147.15 | 149.95 | 0.1M |
| 2025-03-05 | 140.90 | 147.50 | 137.75 | 145.40 | 0.2M |
| 2025-03-04 | 142.80 | 147.80 | 140.00 | 141.65 | 0.1M |
| 2025-03-03 | 154.00 | 154.00 | 140.00 | 142.80 | 0.1M |
| 2025-02-28 | 158.10 | 159.35 | 149.25 | 151.25 | 0.1M |
| 2025-02-27 | 170.90 | 171.00 | 157.10 | 158.10 | 0.1M |
| 2025-02-25 | 170.00 | 174.05 | 168.10 | 168.95 | 0.0M |
| 2025-02-24 | 172.00 | 172.00 | 168.50 | 169.00 | 0.0M |
| 2025-02-21 | 172.80 | 177.00 | 169.05 | 173.85 | 0.0M |
| 2025-02-20 | 163.25 | 173.45 | 162.00 | 169.00 | 0.0M |
| 2025-02-19 | 160.25 | 169.00 | 156.05 | 163.15 | 0.1M |
| 2025-02-18 | 176.05 | 176.05 | 158.25 | 162.35 | 0.1M |
| 2025-02-17 | 185.05 | 186.00 | 170.50 | 178.80 | 0.1M |
| 2025-02-14 | 197.00 | 197.00 | 187.05 | 190.25 | 0.0M |
| 2025-02-13 | 200.00 | 203.25 | 192.35 | 194.35 | 0.1M |
| 2025-02-12 | 198.25 | 204.90 | 193.00 | 199.55 | 0.0M |
| 2025-02-11 | 205.00 | 205.00 | 197.05 | 199.90 | 0.0M |
| 2025-02-10 | 206.45 | 209.85 | 206.00 | 208.55 | 0.0M |
| 2025-02-07 | 214.00 | 216.00 | 208.65 | 209.25 | 0.0M |
| 2025-02-06 | 218.00 | 222.00 | 213.60 | 215.90 | 0.0M |
| 2025-02-05 | 209.00 | 214.00 | 208.00 | 213.00 | 0.0M |
| 2025-02-04 | 204.25 | 208.00 | 202.55 | 206.90 | 0.0M |
| 2025-02-03 | 209.70 | 209.70 | 197.50 | 201.20 | 0.1M |
| 2025-02-01 | 218.90 | 218.90 | 209.25 | 210.65 | 0.0M |
| 2025-01-31 | 210.80 | 217.65 | 209.00 | 217.05 | 0.0M |
| 2025-01-30 | 207.00 | 211.00 | 205.00 | 206.65 | 0.0M |
| 2025-01-29 | 190.05 | 207.00 | 190.00 | 204.00 | 0.0M |
| 2025-01-28 | 207.20 | 207.20 | 188.05 | 197.85 | 0.1M |
| 2025-01-27 | 214.60 | 215.00 | 200.70 | 205.70 | 0.0M |
| 2025-01-24 | 221.40 | 221.40 | 212.80 | 217.60 | 0.1M |
| 2025-01-23 | 225.55 | 226.85 | 221.00 | 223.10 | 0.0M |
| 2025-01-22 | 228.00 | 230.00 | 220.10 | 221.65 | 0.0M |
| 2025-01-21 | 219.90 | 237.00 | 219.90 | 225.85 | 0.1M |
| 2025-01-20 | 218.20 | 220.00 | 217.10 | 217.50 | 0.0M |
| 2025-01-17 | 216.50 | 220.95 | 215.30 | 218.20 | 0.0M |
| 2025-01-16 | 224.95 | 224.95 | 218.50 | 221.30 | 0.0M |
| 2025-01-15 | 220.85 | 221.95 | 219.30 | 220.50 | 0.0M |
| 2025-01-14 | 217.00 | 222.00 | 216.50 | 220.75 | 0.0M |
| 2025-01-13 | 218.00 | 223.60 | 211.00 | 214.80 | 0.0M |
| 2025-01-10 | 228.00 | 228.00 | 216.65 | 218.65 | 0.1M |
| 2025-01-09 | 231.00 | 232.00 | 224.25 | 225.35 | 0.0M |
| 2025-01-08 | 229.00 | 232.75 | 226.25 | 231.05 | 0.0M |
| 2025-01-07 | 228.00 | 234.50 | 226.00 | 228.60 | 0.0M |
| 2025-01-06 | 242.00 | 242.70 | 225.00 | 227.40 | 0.0M |
| 2025-01-03 | 235.10 | 243.80 | 235.10 | 237.80 | 0.1M |
| 2025-01-02 | 232.10 | 240.00 | 232.10 | 238.00 | 0.0M |
| 2025-01-01 | 229.00 | 239.00 | 225.35 | 236.00 | 0.0M |