209.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 200.50 | 209.00 | 200.50 | 209.00 | 0.1M |
| 2025-09-25 | 206.50 | 210.50 | 206.50 | 209.50 | 0.0M |
| 2025-09-24 | 213.50 | 213.50 | 210.00 | 210.00 | 0.1M |
| 2025-09-23 | 220.00 | 220.50 | 210.00 | 210.00 | 0.1M |
| 2025-09-22 | 214.50 | 214.50 | 214.00 | 214.00 | 0.0M |
| 2025-09-19 | 215.00 | 224.50 | 207.50 | 207.50 | 1.2M |
| 2025-09-18 | 209.00 | 225.50 | 209.00 | 219.50 | 0.1M |
| 2025-09-17 | 223.50 | 223.50 | 201.50 | 201.50 | 0.0M |
| 2025-09-16 | 215.50 | 226.50 | 215.50 | 223.00 | 0.2M |
| 2025-09-15 | 207.00 | 214.00 | 207.00 | 214.00 | 0.5M |
| 2025-09-12 | 208.00 | 209.00 | 205.50 | 205.50 | 0.1M |
| 2025-09-11 | 208.00 | 208.50 | 203.00 | 208.00 | 0.1M |
| 2025-09-10 | 208.00 | 209.50 | 205.50 | 208.00 | 0.0M |
| 2025-09-09 | 201.50 | 208.00 | 201.50 | 208.00 | 0.0M |
| 2025-09-08 | 205.50 | 207.00 | 200.50 | 207.00 | 0.1M |
| 2025-09-05 | 205.50 | 209.00 | 205.50 | 207.00 | 0.2M |
| 2025-09-04 | 212.00 | 212.00 | 200.00 | 205.00 | 0.0M |
| 2025-09-03 | 204.00 | 212.00 | 204.00 | 212.00 | 0.1M |
| 2025-09-02 | 210.00 | 212.00 | 201.00 | 203.50 | 0.0M |
| 2025-09-01 | 212.00 | 213.00 | 210.00 | 213.00 | 0.0M |
| 2025-08-29 | 208.00 | 213.50 | 208.00 | 213.50 | 0.0M |
| 2025-08-28 | 210.00 | 213.50 | 210.00 | 210.50 | 0.0M |
| 2025-08-27 | 213.00 | 213.00 | 210.00 | 210.00 | 0.0M |
| 2025-08-26 | 211.00 | 215.00 | 210.50 | 214.00 | 0.0M |
| 2025-08-22 | 208.00 | 215.00 | 208.00 | 214.00 | 0.0M |
| 2025-08-21 | 211.50 | 214.00 | 211.50 | 214.00 | 0.0M |
| 2025-08-20 | 209.00 | 214.00 | 209.00 | 214.00 | 0.0M |
| 2025-08-19 | 209.50 | 214.00 | 192.20 | 214.00 | 0.2M |
| 2025-08-18 | 210.50 | 214.00 | 210.50 | 214.00 | 0.0M |
| 2025-08-15 | 217.00 | 217.00 | 210.00 | 214.00 | 0.0M |
| 2025-08-14 | 207.50 | 214.00 | 207.50 | 214.00 | 0.1M |
| 2025-08-13 | 222.00 | 222.00 | 210.50 | 213.00 | 0.1M |
| 2025-08-12 | 210.00 | 218.00 | 210.00 | 218.00 | 0.1M |
| 2025-08-11 | 210.50 | 217.00 | 204.00 | 217.00 | 0.1M |
| 2025-08-08 | 216.00 | 216.00 | 211.00 | 214.00 | 0.0M |
| 2025-08-07 | 210.00 | 215.50 | 206.50 | 215.50 | 1.0M |
| 2025-08-06 | 216.50 | 216.50 | 213.00 | 216.00 | 0.0M |
| 2025-08-05 | 221.00 | 224.50 | 215.50 | 216.00 | 0.1M |
| 2025-08-04 | 229.00 | 230.00 | 222.00 | 223.50 | 0.0M |
| 2025-08-01 | 223.50 | 226.50 | 222.00 | 226.50 | 0.0M |
| 2025-07-31 | 229.50 | 229.50 | 223.00 | 226.50 | 0.0M |
| 2025-07-30 | 229.50 | 229.50 | 224.00 | 224.00 | 0.0M |
| 2025-07-29 | 228.50 | 228.50 | 222.50 | 225.00 | 0.0M |
| 2025-07-28 | 229.50 | 229.50 | 222.00 | 228.00 | 0.0M |
| 2025-07-25 | 228.50 | 230.00 | 225.50 | 230.00 | 0.0M |
| 2025-07-24 | 225.00 | 230.00 | 225.00 | 230.00 | 0.0M |
| 2025-07-23 | 224.50 | 227.50 | 219.00 | 227.50 | 0.1M |
| 2025-07-22 | 229.00 | 229.00 | 227.00 | 227.00 | 0.0M |
| 2025-07-21 | 225.50 | 229.50 | 224.00 | 227.00 | 0.0M |
| 2025-07-18 | 227.50 | 230.00 | 225.00 | 230.00 | 0.0M |
| 2025-07-17 | 223.00 | 228.00 | 220.50 | 228.00 | 0.0M |
| 2025-07-16 | 224.00 | 226.50 | 215.00 | 226.50 | 0.0M |
| 2025-07-15 | 230.00 | 230.00 | 225.50 | 227.00 | 0.0M |
| 2025-07-14 | 230.00 | 230.00 | 226.00 | 230.00 | 0.0M |
| 2025-07-11 | 229.00 | 230.00 | 228.00 | 230.00 | 0.1M |
| 2025-07-10 | 230.00 | 232.50 | 227.00 | 229.00 | 0.1M |
| 2025-07-09 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2025-07-08 | 225.00 | 228.50 | 225.00 | 228.50 | 0.0M |
| 2025-07-07 | 221.00 | 229.00 | 220.50 | 229.00 | 0.0M |
| 2025-07-04 | 223.00 | 224.50 | 223.00 | 224.50 | 0.1M |
| 2025-07-03 | 229.00 | 230.00 | 226.00 | 226.00 | 0.1M |
| 2025-07-02 | 227.00 | 230.00 | 225.50 | 230.00 | 0.0M |
| 2025-07-01 | 229.00 | 229.00 | 221.00 | 224.50 | 0.0M |
| 2025-06-30 | 228.50 | 230.00 | 224.50 | 230.00 | 0.0M |
| 2025-06-27 | 221.00 | 227.00 | 221.00 | 227.00 | 0.0M |
| 2025-06-26 | 225.00 | 230.00 | 225.00 | 230.00 | 0.0M |
| 2025-06-25 | 229.50 | 230.00 | 224.50 | 230.00 | 0.0M |
| 2025-06-24 | 228.50 | 230.00 | 225.50 | 230.00 | 0.0M |
| 2025-06-23 | 223.00 | 230.00 | 223.00 | 230.00 | 0.0M |
| 2025-06-20 | 227.00 | 229.50 | 226.00 | 226.50 | 0.0M |
| 2025-06-19 | 229.50 | 229.50 | 226.50 | 229.00 | 0.0M |
| 2025-06-18 | 228.00 | 230.00 | 226.50 | 230.00 | 0.0M |
| 2025-06-17 | 229.50 | 230.00 | 224.00 | 229.00 | 0.0M |
| 2025-06-16 | 222.00 | 230.00 | 222.00 | 230.00 | 0.0M |
| 2025-06-13 | 225.50 | 233.00 | 225.50 | 230.00 | 0.1M |
| 2025-06-12 | 227.50 | 230.00 | 223.50 | 230.00 | 0.0M |
| 2025-06-11 | 227.50 | 229.50 | 227.00 | 229.50 | 0.0M |
| 2025-06-10 | 231.00 | 231.00 | 225.00 | 225.00 | 0.0M |
| 2025-06-09 | 227.50 | 234.00 | 227.50 | 234.00 | 0.0M |
| 2025-06-06 | 238.00 | 238.00 | 226.50 | 228.50 | 0.0M |
| 2025-06-05 | 239.50 | 240.00 | 237.50 | 237.50 | 0.0M |
| 2025-06-04 | 246.00 | 246.00 | 239.00 | 239.00 | 0.0M |
| 2025-06-03 | 258.50 | 258.50 | 246.00 | 246.00 | 0.1M |
| 2025-06-02 | 253.50 | 256.00 | 253.50 | 254.00 | 0.1M |
| 2025-05-30 | 263.50 | 266.50 | 248.50 | 258.50 | 0.2M |
| 2025-05-29 | 244.00 | 263.50 | 243.00 | 263.50 | 0.0M |
| 2025-05-28 | 225.00 | 241.50 | 225.00 | 241.50 | 0.0M |
| 2025-05-27 | 211.50 | 230.00 | 211.50 | 227.50 | 0.0M |
| 2025-05-23 | 214.00 | 215.00 | 211.50 | 215.00 | 0.0M |
| 2025-05-22 | 209.00 | 212.00 | 206.00 | 211.50 | 0.0M |
| 2025-05-21 | 213.50 | 213.50 | 205.50 | 208.50 | 0.0M |
| 2025-05-20 | 209.00 | 213.00 | 209.00 | 211.50 | 0.0M |
| 2025-05-19 | 220.50 | 222.00 | 214.00 | 215.50 | 0.0M |
| 2025-05-16 | 226.50 | 227.00 | 214.50 | 215.50 | 0.0M |
| 2025-05-15 | 235.00 | 235.00 | 229.50 | 229.50 | 0.0M |
| 2025-05-14 | 241.50 | 241.50 | 235.00 | 235.00 | 0.0M |
| 2025-05-13 | 236.00 | 240.00 | 235.50 | 240.00 | 0.0M |
| 2025-05-12 | 240.50 | 240.50 | 235.00 | 235.50 | 0.1M |
| 2025-05-09 | 234.50 | 239.00 | 226.50 | 239.00 | 0.0M |
| 2025-05-08 | 218.50 | 234.50 | 218.50 | 228.50 | 0.2M |
| 2025-05-07 | 226.50 | 226.50 | 205.50 | 210.00 | 0.0M |
| 2025-05-06 | 233.50 | 233.50 | 226.00 | 229.00 | 0.1M |
| 2025-05-02 | 233.50 | 236.00 | 217.00 | 227.00 | 0.1M |
| 2025-05-01 | 250.00 | 250.00 | 237.00 | 237.00 | 0.1M |
| 2025-04-30 | 236.00 | 250.00 | 230.00 | 250.00 | 0.2M |
| 2025-04-29 | 233.00 | 245.00 | 233.00 | 239.00 | 0.1M |
| 2025-04-28 | 217.00 | 240.50 | 217.00 | 240.50 | 0.0M |
| 2025-04-25 | 201.50 | 216.50 | 201.50 | 216.50 | 0.1M |
| 2025-04-24 | 192.40 | 205.50 | 190.00 | 201.50 | 0.0M |
| 2025-04-23 | 195.00 | 195.00 | 187.00 | 187.00 | 0.0M |
| 2025-04-22 | 193.00 | 193.20 | 188.00 | 188.80 | 0.0M |
| 2025-04-17 | 200.50 | 200.50 | 193.60 | 193.60 | 0.1M |
| 2025-04-16 | 194.60 | 196.60 | 194.60 | 196.60 | 0.1M |
| 2025-04-15 | 198.80 | 198.80 | 193.60 | 194.20 | 0.0M |
| 2025-04-14 | 198.20 | 199.60 | 192.20 | 195.40 | 0.2M |
| 2025-04-11 | 213.00 | 213.50 | 198.00 | 199.00 | 0.0M |
| 2025-04-10 | 215.00 | 227.00 | 215.00 | 215.00 | 0.1M |
| 2025-04-09 | 229.00 | 232.50 | 214.00 | 214.00 | 0.0M |
| 2025-04-08 | 210.00 | 232.50 | 210.00 | 230.00 | 0.1M |
| 2025-04-07 | 214.50 | 219.00 | 201.50 | 214.00 | 0.1M |
| 2025-04-04 | 217.00 | 224.50 | 217.00 | 221.50 | 0.2M |
| 2025-04-03 | 241.50 | 241.50 | 217.50 | 219.00 | 0.3M |
| 2025-04-02 | 243.00 | 246.00 | 241.50 | 245.50 | 0.0M |
| 2025-04-01 | 240.50 | 242.00 | 237.00 | 241.00 | 0.0M |
| 2025-03-31 | 252.00 | 255.00 | 224.00 | 239.00 | 0.2M |
| 2025-03-28 | 252.50 | 254.00 | 252.50 | 254.00 | 0.0M |
| 2025-03-27 | 249.00 | 254.00 | 244.00 | 253.00 | 0.1M |
| 2025-03-26 | 234.00 | 257.00 | 231.50 | 257.00 | 0.1M |
| 2025-03-25 | 234.00 | 246.00 | 234.00 | 244.00 | 0.0M |
| 2025-03-24 | 255.00 | 258.50 | 236.50 | 244.50 | 0.0M |
| 2025-03-21 | 259.50 | 265.50 | 256.50 | 256.50 | 0.4M |
| 2025-03-20 | 266.00 | 266.00 | 261.00 | 261.50 | 0.0M |
| 2025-03-19 | 265.00 | 269.50 | 264.00 | 265.50 | 0.0M |
| 2025-03-18 | 264.00 | 269.50 | 258.50 | 266.00 | 0.0M |
| 2025-03-17 | 267.00 | 267.00 | 266.50 | 267.00 | 0.0M |
| 2025-03-14 | 259.00 | 267.00 | 258.00 | 267.00 | 0.0M |
| 2025-03-13 | 254.50 | 260.50 | 248.00 | 260.50 | 0.0M |
| 2025-03-12 | 270.00 | 270.00 | 248.50 | 252.50 | 0.0M |
| 2025-03-11 | 253.00 | 272.50 | 253.00 | 268.00 | 0.0M |
| 2025-03-10 | 247.00 | 255.50 | 244.50 | 255.50 | 0.1M |
| 2025-03-07 | 254.00 | 254.50 | 246.00 | 252.50 | 0.1M |
| 2025-03-06 | 260.50 | 260.50 | 249.00 | 254.00 | 0.0M |
| 2025-03-05 | 248.00 | 262.50 | 248.00 | 258.00 | 0.0M |
| 2025-03-04 | 248.50 | 248.50 | 241.00 | 247.50 | 0.1M |
| 2025-03-03 | 263.50 | 263.50 | 247.50 | 260.00 | 0.1M |
| 2025-02-28 | 264.50 | 273.00 | 261.00 | 264.50 | 0.1M |
| 2025-02-27 | 279.50 | 280.00 | 265.50 | 270.50 | 0.0M |
| 2025-02-26 | 284.00 | 288.50 | 276.50 | 276.50 | 0.1M |
| 2025-02-25 | 289.50 | 289.50 | 281.00 | 281.00 | 0.0M |
| 2025-02-24 | 291.00 | 292.00 | 283.00 | 290.00 | 0.0M |
| 2025-02-21 | 291.50 | 292.00 | 291.00 | 291.00 | 0.0M |
| 2025-02-20 | 296.50 | 296.50 | 291.50 | 291.50 | 0.0M |
| 2025-02-19 | 282.00 | 300.00 | 279.50 | 297.00 | 0.1M |
| 2025-02-18 | 279.00 | 279.00 | 274.50 | 276.00 | 0.0M |
| 2025-02-17 | 274.50 | 280.00 | 270.50 | 275.00 | 0.1M |
| 2025-02-14 | 277.00 | 284.00 | 276.50 | 284.00 | 0.0M |
| 2025-02-13 | 281.00 | 286.50 | 276.50 | 280.00 | 0.0M |
| 2025-02-12 | 294.00 | 294.00 | 279.00 | 281.50 | 0.0M |
| 2025-02-11 | 290.50 | 293.50 | 286.00 | 286.00 | 0.0M |
| 2025-02-10 | 294.50 | 295.00 | 288.00 | 288.00 | 0.0M |
| 2025-02-07 | 304.00 | 315.00 | 287.50 | 290.00 | 0.1M |
| 2025-02-06 | 317.00 | 317.00 | 306.50 | 312.00 | 0.0M |
| 2025-02-05 | 319.50 | 319.50 | 314.00 | 314.00 | 0.0M |
| 2025-02-04 | 315.50 | 319.50 | 310.50 | 319.50 | 0.0M |
| 2025-02-03 | 310.00 | 317.00 | 305.50 | 314.00 | 0.3M |
| 2025-01-31 | 318.00 | 318.00 | 305.00 | 309.50 | 0.1M |
| 2025-01-30 | 318.00 | 318.00 | 307.50 | 314.00 | 0.0M |
| 2025-01-29 | 326.00 | 326.00 | 317.00 | 318.50 | 0.0M |
| 2025-01-28 | 313.50 | 326.50 | 313.50 | 326.50 | 0.0M |
| 2025-01-27 | 320.00 | 320.50 | 316.00 | 319.50 | 0.0M |
| 2025-01-24 | 320.00 | 334.00 | 320.00 | 325.50 | 0.1M |
| 2025-01-23 | 326.00 | 331.00 | 319.50 | 329.00 | 0.0M |
| 2025-01-22 | 330.50 | 330.50 | 320.50 | 326.00 | 0.0M |
| 2025-01-21 | 326.00 | 332.50 | 323.00 | 331.50 | 0.0M |
| 2025-01-20 | 321.50 | 325.00 | 320.00 | 325.00 | 0.0M |
| 2025-01-17 | 330.00 | 340.00 | 326.00 | 330.00 | 0.1M |
| 2025-01-16 | 316.50 | 325.00 | 316.50 | 325.00 | 0.0M |
| 2025-01-15 | 320.50 | 329.50 | 319.50 | 327.00 | 0.1M |
| 2025-01-14 | 329.50 | 330.00 | 310.00 | 325.00 | 0.0M |
| 2025-01-13 | 330.00 | 330.00 | 318.00 | 322.00 | 0.0M |
| 2025-01-10 | 320.50 | 330.00 | 319.00 | 330.00 | 0.0M |
| 2025-01-09 | 319.50 | 319.50 | 309.00 | 317.50 | 0.0M |
| 2025-01-08 | 319.50 | 320.00 | 313.00 | 318.50 | 0.0M |
| 2025-01-07 | 313.00 | 320.00 | 310.50 | 315.00 | 0.1M |
| 2025-01-06 | 308.00 | 313.00 | 306.00 | 312.00 | 0.0M |
| 2025-01-03 | 310.00 | 317.00 | 300.00 | 308.50 | 0.0M |
| 2025-01-02 | 302.00 | 311.00 | 300.50 | 311.00 | 0.1M |