214.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 205.00 | 214.50 | 205.00 | 214.00 | 1.3M |
| 2025-09-25 | 209.50 | 211.00 | 204.50 | 208.00 | 1.8M |
| 2025-09-24 | 211.50 | 212.50 | 208.00 | 212.50 | 1.0M |
| 2025-09-23 | 216.00 | 216.00 | 207.50 | 209.00 | 0.9M |
| 2025-09-22 | 212.50 | 217.50 | 208.00 | 212.00 | 1.1M |
| 2025-09-19 | 215.50 | 219.50 | 211.00 | 212.50 | 2.8M |
| 2025-09-18 | 210.00 | 215.50 | 206.00 | 215.50 | 2.4M |
| 2025-09-17 | 205.00 | 208.50 | 199.80 | 205.50 | 1.4M |
| 2025-09-16 | 199.00 | 210.00 | 195.40 | 205.50 | 3.9M |
| 2025-09-15 | 193.40 | 194.00 | 189.00 | 192.00 | 1.0M |
| 2025-09-12 | 191.20 | 193.20 | 189.00 | 190.00 | 1.0M |
| 2025-09-11 | 181.20 | 190.80 | 181.20 | 190.80 | 0.6M |
| 2025-09-10 | 189.80 | 189.80 | 184.80 | 186.40 | 0.6M |
| 2025-09-09 | 186.00 | 188.40 | 184.20 | 185.60 | 0.6M |
| 2025-09-08 | 185.40 | 188.60 | 185.20 | 186.40 | 0.6M |
| 2025-09-05 | 183.20 | 187.00 | 183.20 | 184.80 | 0.9M |
| 2025-09-04 | 181.80 | 185.60 | 180.60 | 184.80 | 1.2M |
| 2025-09-03 | 182.20 | 183.60 | 178.60 | 180.80 | 1.9M |
| 2025-09-02 | 188.00 | 190.40 | 181.60 | 181.80 | 1.7M |
| 2025-09-01 | 190.40 | 191.00 | 188.40 | 190.40 | 0.6M |
| 2025-08-29 | 193.20 | 193.60 | 189.20 | 190.00 | 0.9M |
| 2025-08-28 | 194.80 | 196.00 | 189.60 | 192.80 | 2.2M |
| 2025-08-27 | 198.80 | 198.80 | 192.20 | 193.60 | 2.1M |
| 2025-08-26 | 199.00 | 199.20 | 195.00 | 195.20 | 1.8M |
| 2025-08-22 | 199.80 | 202.00 | 198.40 | 202.00 | 0.8M |
| 2025-08-21 | 200.00 | 202.00 | 199.00 | 200.50 | 0.5M |
| 2025-08-20 | 207.00 | 207.00 | 197.80 | 199.40 | 1.5M |
| 2025-08-19 | 210.00 | 210.50 | 206.00 | 207.50 | 0.5M |
| 2025-08-18 | 206.00 | 210.50 | 206.00 | 209.00 | 0.6M |
| 2025-08-15 | 212.00 | 214.00 | 204.50 | 207.00 | 2.1M |
| 2025-08-14 | 209.00 | 212.50 | 207.50 | 211.00 | 0.7M |
| 2025-08-13 | 210.00 | 212.50 | 207.50 | 209.00 | 1.1M |
| 2025-08-12 | 198.20 | 210.00 | 198.20 | 209.50 | 0.6M |
| 2025-08-11 | 210.00 | 210.00 | 206.00 | 208.50 | 0.5M |
| 2025-08-08 | 205.50 | 208.50 | 203.50 | 208.50 | 0.6M |
| 2025-08-07 | 204.50 | 207.00 | 204.00 | 205.50 | 0.7M |
| 2025-08-06 | 207.00 | 208.00 | 203.50 | 204.50 | 0.9M |
| 2025-08-05 | 207.00 | 208.50 | 204.50 | 206.00 | 1.1M |
| 2025-08-04 | 201.00 | 206.00 | 199.40 | 206.00 | 0.8M |
| 2025-08-01 | 198.00 | 209.00 | 197.20 | 199.20 | 1.4M |
| 2025-07-31 | 196.00 | 201.00 | 196.00 | 198.20 | 4.7M |
| 2025-07-30 | 197.80 | 199.60 | 196.20 | 196.40 | 1.5M |
| 2025-07-29 | 193.00 | 198.60 | 193.00 | 198.00 | 1.0M |
| 2025-07-28 | 200.50 | 200.50 | 193.80 | 194.20 | 1.1M |
| 2025-07-25 | 200.00 | 200.50 | 196.00 | 198.00 | 4.7M |
| 2025-07-24 | 196.00 | 200.50 | 196.00 | 200.50 | 4.9M |
| 2025-07-23 | 200.00 | 200.00 | 193.60 | 195.00 | 1.7M |
| 2025-07-22 | 207.00 | 209.00 | 192.00 | 199.80 | 5.1M |
| 2025-07-21 | 202.00 | 212.50 | 202.00 | 210.00 | 1.1M |
| 2025-07-18 | 202.50 | 209.50 | 202.50 | 208.50 | 2.5M |
| 2025-07-17 | 201.00 | 207.50 | 201.00 | 205.50 | 1.6M |
| 2025-07-16 | 206.00 | 207.50 | 203.50 | 203.50 | 1.7M |
| 2025-07-15 | 201.00 | 206.50 | 201.00 | 203.00 | 1.1M |
| 2025-07-14 | 201.00 | 208.00 | 201.00 | 207.00 | 0.8M |
| 2025-07-11 | 198.40 | 205.00 | 198.40 | 204.00 | 0.8M |
| 2025-07-10 | 204.00 | 207.50 | 200.50 | 203.00 | 0.8M |
| 2025-07-09 | 195.60 | 207.50 | 195.60 | 202.50 | 3.5M |
| 2025-07-08 | 198.00 | 207.00 | 198.00 | 204.50 | 1.0M |
| 2025-07-07 | 203.50 | 203.50 | 200.50 | 200.50 | 0.6M |
| 2025-07-04 | 202.00 | 202.00 | 196.40 | 201.00 | 0.9M |
| 2025-07-03 | 201.00 | 201.50 | 196.40 | 201.00 | 1.1M |
| 2025-07-02 | 204.00 | 207.50 | 199.00 | 200.50 | 3.1M |
| 2025-07-01 | 208.00 | 211.00 | 206.50 | 206.50 | 1.7M |
| 2025-06-30 | 214.50 | 215.00 | 203.50 | 209.00 | 2.6M |
| 2025-06-27 | 201.00 | 214.50 | 199.00 | 214.50 | 7.4M |
| 2025-06-26 | 196.20 | 200.50 | 196.20 | 200.50 | 1.7M |
| 2025-06-25 | 192.20 | 197.20 | 192.20 | 195.20 | 2.8M |
| 2025-06-24 | 196.20 | 200.50 | 194.20 | 194.80 | 10.4M |
| 2025-06-23 | 190.60 | 195.00 | 190.60 | 194.40 | 4.7M |
| 2025-06-20 | 190.60 | 192.20 | 186.80 | 191.20 | 3.0M |
| 2025-06-19 | 188.40 | 190.20 | 186.40 | 186.40 | 1.9M |
| 2025-06-18 | 185.80 | 188.40 | 184.60 | 188.40 | 1.9M |
| 2025-06-17 | 179.40 | 186.40 | 179.40 | 185.80 | 4.9M |
| 2025-06-16 | 178.60 | 180.60 | 175.60 | 180.00 | 1.9M |
| 2025-06-13 | 175.00 | 176.80 | 174.20 | 175.20 | 3.3M |
| 2025-06-12 | 174.40 | 177.80 | 171.20 | 176.20 | 2.0M |
| 2025-06-11 | 168.80 | 175.40 | 168.80 | 174.60 | 1.9M |
| 2025-06-10 | 167.00 | 173.80 | 167.00 | 171.60 | 1.0M |
| 2025-06-09 | 173.60 | 173.60 | 168.60 | 169.00 | 0.7M |
| 2025-06-06 | 170.80 | 173.60 | 169.00 | 169.00 | 0.8M |
| 2025-06-05 | 171.20 | 171.20 | 168.80 | 170.20 | 1.4M |
| 2025-06-04 | 170.00 | 173.60 | 170.00 | 171.20 | 1.5M |
| 2025-06-03 | 171.00 | 177.00 | 169.80 | 171.60 | 2.1M |
| 2025-06-02 | 169.00 | 170.40 | 166.80 | 168.40 | 2.5M |
| 2025-05-30 | 169.00 | 170.40 | 168.00 | 168.60 | 3.1M |
| 2025-05-29 | 171.20 | 173.00 | 166.60 | 168.00 | 1.2M |
| 2025-05-28 | 170.20 | 171.20 | 169.00 | 169.60 | 2.2M |
| 2025-05-27 | 167.60 | 170.00 | 165.60 | 169.00 | 2.1M |
| 2025-05-23 | 166.80 | 166.80 | 160.60 | 165.60 | 2.2M |
| 2025-05-22 | 166.20 | 166.20 | 162.60 | 164.80 | 0.8M |
| 2025-05-21 | 165.80 | 166.40 | 163.80 | 164.20 | 1.1M |
| 2025-05-20 | 164.40 | 165.60 | 163.40 | 165.60 | 1.4M |
| 2025-05-19 | 157.40 | 165.00 | 157.40 | 164.40 | 1.0M |
| 2025-05-16 | 155.60 | 161.80 | 155.60 | 161.00 | 1.6M |
| 2025-05-15 | 158.00 | 159.80 | 156.60 | 158.60 | 1.3M |
| 2025-05-14 | 153.80 | 159.60 | 153.80 | 159.40 | 1.4M |
| 2025-05-13 | 160.00 | 160.00 | 157.00 | 158.20 | 1.4M |
| 2025-05-12 | 159.60 | 162.80 | 156.20 | 157.80 | 2.1M |
| 2025-05-09 | 162.60 | 163.60 | 157.40 | 159.00 | 1.9M |
| 2025-05-08 | 154.00 | 162.40 | 154.00 | 162.00 | 2.3M |
| 2025-05-07 | 150.00 | 157.40 | 150.00 | 155.80 | 3.4M |
| 2025-05-06 | 152.60 | 155.00 | 152.20 | 152.40 | 1.5M |
| 2025-05-02 | 149.00 | 151.20 | 147.80 | 151.20 | 1.1M |
| 2025-05-01 | 141.40 | 149.00 | 141.40 | 148.60 | 1.4M |
| 2025-04-30 | 143.00 | 147.40 | 143.00 | 145.20 | 1.2M |
| 2025-04-29 | 141.40 | 146.60 | 141.40 | 146.00 | 2.5M |
| 2025-04-28 | 138.80 | 142.60 | 138.80 | 142.00 | 1.3M |
| 2025-04-25 | 136.80 | 138.00 | 135.60 | 137.60 | 0.8M |
| 2025-04-24 | 132.00 | 135.60 | 132.00 | 135.00 | 1.2M |
| 2025-04-23 | 136.00 | 137.20 | 134.20 | 135.40 | 1.3M |
| 2025-04-22 | 130.00 | 134.80 | 130.00 | 133.40 | 1.1M |
| 2025-04-17 | 130.60 | 131.60 | 129.20 | 131.40 | 1.0M |
| 2025-04-16 | 129.80 | 131.40 | 129.40 | 131.40 | 0.7M |
| 2025-04-15 | 127.00 | 131.00 | 127.00 | 130.60 | 0.8M |
| 2025-04-14 | 123.80 | 128.40 | 123.80 | 127.80 | 1.1M |
| 2025-04-11 | 120.60 | 125.40 | 120.60 | 124.20 | 0.8M |
| 2025-04-10 | 125.00 | 126.60 | 123.20 | 123.40 | 1.8M |
| 2025-04-09 | 116.80 | 120.80 | 116.80 | 119.20 | 2.0M |
| 2025-04-08 | 117.40 | 124.00 | 116.40 | 122.20 | 2.0M |
| 2025-04-07 | 112.20 | 121.00 | 107.20 | 115.20 | 5.5M |
| 2025-04-04 | 121.80 | 123.00 | 115.60 | 116.80 | 4.3M |
| 2025-04-03 | 128.40 | 128.40 | 122.80 | 122.80 | 2.1M |
| 2025-04-02 | 126.00 | 128.20 | 126.00 | 128.20 | 2.0M |
| 2025-04-01 | 125.00 | 128.40 | 125.00 | 127.00 | 3.5M |
| 2025-03-31 | 126.80 | 128.40 | 125.00 | 125.00 | 1.4M |
| 2025-03-28 | 133.00 | 133.00 | 129.60 | 129.80 | 1.3M |
| 2025-03-27 | 130.00 | 131.00 | 128.60 | 130.00 | 4.8M |
| 2025-03-26 | 125.60 | 130.60 | 125.60 | 130.60 | 2.6M |
| 2025-03-25 | 122.00 | 126.00 | 122.00 | 125.20 | 3.5M |
| 2025-03-24 | 121.00 | 123.40 | 121.00 | 122.80 | 0.8M |
| 2025-03-21 | 123.80 | 124.40 | 120.80 | 121.80 | 1.8M |
| 2025-03-20 | 120.00 | 124.00 | 120.00 | 123.40 | 1.8M |
| 2025-03-19 | 120.00 | 121.80 | 119.20 | 121.60 | 1.2M |
| 2025-03-18 | 121.20 | 123.00 | 119.40 | 120.40 | 4.2M |
| 2025-03-17 | 123.60 | 124.00 | 120.00 | 120.00 | 2.1M |
| 2025-03-14 | 121.80 | 124.60 | 121.20 | 123.00 | 1.6M |
| 2025-03-13 | 122.80 | 124.80 | 121.40 | 121.60 | 3.2M |
| 2025-03-12 | 124.40 | 125.40 | 121.80 | 122.80 | 3.8M |
| 2025-03-11 | 140.00 | 140.00 | 118.80 | 122.20 | 12.6M |
| 2025-03-10 | 145.00 | 145.20 | 138.60 | 140.00 | 1.1M |
| 2025-03-07 | 144.00 | 144.40 | 141.80 | 143.80 | 1.2M |
| 2025-03-06 | 147.00 | 147.00 | 144.80 | 145.00 | 0.7M |
| 2025-03-05 | 145.20 | 147.00 | 142.20 | 145.20 | 0.9M |
| 2025-03-04 | 144.00 | 146.00 | 140.80 | 141.60 | 0.9M |
| 2025-03-03 | 152.00 | 152.00 | 145.60 | 146.60 | 1.2M |
| 2025-02-28 | 149.00 | 149.80 | 147.60 | 149.00 | 2.6M |
| 2025-02-27 | 152.00 | 153.00 | 149.20 | 150.00 | 2.4M |
| 2025-02-26 | 154.00 | 155.80 | 150.80 | 152.80 | 3.5M |
| 2025-02-25 | 158.20 | 158.20 | 151.80 | 152.80 | 5.7M |
| 2025-02-24 | 153.20 | 156.00 | 153.20 | 154.20 | 2.2M |
| 2025-02-21 | 150.00 | 156.60 | 150.00 | 154.00 | 0.8M |
| 2025-02-20 | 153.60 | 155.40 | 153.00 | 153.40 | 0.7M |
| 2025-02-19 | 151.00 | 155.40 | 151.00 | 153.60 | 0.8M |
| 2025-02-18 | 151.20 | 155.20 | 151.20 | 155.20 | 0.7M |
| 2025-02-17 | 153.60 | 154.20 | 152.60 | 154.00 | 1.9M |
| 2025-02-14 | 148.20 | 152.80 | 148.20 | 152.80 | 0.6M |
| 2025-02-13 | 151.40 | 152.60 | 150.40 | 151.40 | 0.8M |
| 2025-02-12 | 150.00 | 152.80 | 149.60 | 151.00 | 1.3M |
| 2025-02-11 | 150.20 | 151.40 | 149.40 | 150.20 | 0.7M |
| 2025-02-10 | 149.80 | 151.80 | 149.80 | 150.20 | 0.5M |
| 2025-02-07 | 149.20 | 155.00 | 149.20 | 149.40 | 0.6M |
| 2025-02-06 | 151.60 | 155.60 | 151.00 | 153.60 | 1.3M |
| 2025-02-05 | 145.20 | 151.60 | 145.20 | 151.60 | 1.0M |
| 2025-02-04 | 151.00 | 151.00 | 145.80 | 148.60 | 1.7M |
| 2025-02-03 | 147.00 | 148.40 | 144.80 | 148.40 | 1.4M |
| 2025-01-31 | 148.00 | 151.60 | 148.00 | 149.80 | 1.0M |
| 2025-01-30 | 144.60 | 149.80 | 144.60 | 149.80 | 1.1M |
| 2025-01-29 | 146.00 | 147.60 | 144.80 | 145.40 | 1.0M |
| 2025-01-28 | 143.00 | 147.00 | 143.00 | 145.60 | 1.6M |
| 2025-01-27 | 150.00 | 150.00 | 143.40 | 144.60 | 1.3M |
| 2025-01-24 | 146.20 | 148.80 | 144.60 | 146.40 | 1.7M |
| 2025-01-23 | 146.00 | 147.60 | 145.20 | 147.40 | 2.0M |
| 2025-01-22 | 143.20 | 148.20 | 143.20 | 146.80 | 1.4M |
| 2025-01-21 | 145.00 | 147.80 | 143.00 | 143.40 | 4.9M |
| 2025-01-20 | 137.80 | 138.40 | 135.40 | 138.40 | 6.3M |
| 2025-01-17 | 138.20 | 140.00 | 137.20 | 138.00 | 1.9M |
| 2025-01-16 | 135.40 | 138.60 | 134.00 | 138.20 | 1.2M |
| 2025-01-15 | 131.80 | 135.00 | 130.20 | 135.00 | 2.7M |
| 2025-01-14 | 133.80 | 133.80 | 128.40 | 129.00 | 2.8M |
| 2025-01-13 | 133.60 | 133.60 | 129.20 | 130.40 | 6.6M |
| 2025-01-10 | 140.00 | 140.00 | 130.20 | 130.20 | 1.8M |
| 2025-01-09 | 140.00 | 140.00 | 133.80 | 138.40 | 2.8M |
| 2025-01-08 | 145.00 | 145.40 | 138.20 | 138.20 | 1.6M |
| 2025-01-07 | 150.00 | 150.00 | 143.00 | 143.40 | 1.7M |
| 2025-01-06 | 150.00 | 150.00 | 146.00 | 147.00 | 0.6M |
| 2025-01-03 | 146.60 | 147.00 | 145.00 | 146.60 | 0.5M |
| 2025-01-02 | 149.60 | 149.80 | 146.80 | 147.00 | 0.6M |