209.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 210.00 | 216.70 | 203.00 | 209.50 | 0.0M |
| 2025-09-30 | 202.85 | 204.00 | 197.00 | 203.00 | 0.0M |
| 2025-09-29 | 194.00 | 194.20 | 194.00 | 194.00 | 0.0M |
| 2025-09-26 | 196.00 | 203.00 | 196.00 | 196.00 | 0.0M |
| 2025-09-25 | 204.70 | 204.70 | 196.00 | 196.20 | 0.0M |
| 2025-09-24 | 209.40 | 211.80 | 203.15 | 204.70 | 0.0M |
| 2025-09-23 | 212.00 | 212.10 | 206.40 | 209.40 | 0.0M |
| 2025-09-22 | 228.00 | 228.00 | 210.00 | 210.40 | 0.0M |
| 2025-09-19 | 222.00 | 226.90 | 219.10 | 222.05 | 0.0M |
| 2025-09-18 | 226.00 | 228.00 | 226.00 | 227.90 | 0.0M |
| 2025-09-17 | 226.55 | 234.00 | 220.00 | 226.00 | 0.0M |
| 2025-09-16 | 238.40 | 238.40 | 220.55 | 226.55 | 0.0M |
| 2025-09-15 | 230.00 | 242.00 | 226.30 | 229.90 | 0.0M |
| 2025-09-12 | 220.65 | 235.00 | 220.65 | 233.60 | 0.0M |
| 2025-09-11 | 210.00 | 226.00 | 210.00 | 220.65 | 0.0M |
| 2025-09-10 | 207.55 | 213.00 | 207.00 | 207.10 | 0.0M |
| 2025-09-09 | 211.00 | 214.90 | 204.05 | 205.10 | 0.0M |
| 2025-09-08 | 211.75 | 220.50 | 211.75 | 214.50 | 0.0M |
| 2025-09-05 | 218.00 | 218.00 | 210.00 | 211.75 | 0.0M |
| 2025-09-04 | 216.35 | 224.00 | 215.45 | 218.00 | 0.0M |
| 2025-09-03 | 212.80 | 225.00 | 199.00 | 222.75 | 0.0M |
| 2025-09-02 | 205.50 | 217.30 | 200.00 | 213.00 | 0.0M |
| 2025-09-01 | 188.00 | 210.00 | 176.05 | 205.15 | 0.0M |
| 2025-08-29 | 187.00 | 187.00 | 186.75 | 186.75 | 0.0M |
| 2025-08-28 | 175.20 | 189.85 | 175.20 | 186.30 | 0.0M |
| 2025-08-26 | 175.00 | 175.20 | 175.00 | 175.20 | 0.0M |
| 2025-08-25 | 181.90 | 190.00 | 173.10 | 175.15 | 0.0M |
| 2025-08-22 | 184.90 | 185.00 | 183.75 | 183.80 | 0.0M |
| 2025-08-21 | 183.40 | 185.00 | 170.05 | 172.20 | 0.0M |
| 2025-08-20 | 169.00 | 183.90 | 163.00 | 178.75 | 0.0M |
| 2025-08-19 | 184.00 | 184.00 | 168.50 | 169.00 | 0.0M |
| 2025-08-18 | 163.35 | 179.80 | 163.35 | 176.35 | 0.0M |
| 2025-08-14 | 168.00 | 173.90 | 163.00 | 167.05 | 0.0M |
| 2025-08-13 | 168.00 | 168.00 | 162.35 | 168.00 | 0.0M |
| 2025-08-12 | 168.15 | 169.30 | 166.90 | 167.95 | 0.0M |
| 2025-08-11 | 185.85 | 185.85 | 167.85 | 168.80 | 0.0M |
| 2025-08-08 | 193.00 | 194.00 | 182.20 | 185.00 | 0.0M |
| 2025-08-07 | 186.00 | 198.00 | 185.40 | 190.25 | 0.0M |
| 2025-08-06 | 189.00 | 189.00 | 181.45 | 181.85 | 0.0M |
| 2025-08-05 | 191.00 | 195.00 | 187.90 | 194.00 | 0.0M |
| 2025-08-04 | 187.00 | 188.00 | 183.00 | 186.30 | 0.0M |
| 2025-08-01 | 205.00 | 205.00 | 188.95 | 190.90 | 0.0M |
| 2025-07-31 | 195.50 | 198.45 | 192.05 | 193.70 | 0.0M |
| 2025-07-30 | 198.80 | 202.00 | 198.80 | 199.50 | 0.0M |
| 2025-07-29 | 197.75 | 198.00 | 197.75 | 197.85 | 0.0M |
| 2025-07-28 | 197.95 | 201.80 | 197.75 | 197.75 | 0.0M |
| 2025-07-25 | 207.95 | 207.95 | 195.10 | 197.95 | 0.0M |
| 2025-07-24 | 208.00 | 210.00 | 202.50 | 203.20 | 0.0M |
| 2025-07-23 | 203.00 | 210.00 | 203.00 | 205.60 | 0.0M |
| 2025-07-22 | 199.40 | 209.75 | 199.40 | 203.00 | 0.0M |
| 2025-07-21 | 203.85 | 210.00 | 203.85 | 205.30 | 0.0M |
| 2025-07-18 | 209.00 | 209.00 | 206.60 | 208.00 | 0.0M |
| 2025-07-17 | 209.00 | 211.00 | 206.05 | 210.65 | 0.0M |
| 2025-07-16 | 213.35 | 213.35 | 205.15 | 206.05 | 0.0M |
| 2025-07-15 | 204.95 | 216.00 | 202.50 | 212.30 | 0.0M |
| 2025-07-14 | 208.80 | 214.05 | 196.70 | 198.75 | 0.0M |
| 2025-07-11 | 207.45 | 211.95 | 200.00 | 206.10 | 0.0M |
| 2025-07-10 | 208.00 | 208.00 | 201.55 | 207.15 | 0.0M |
| 2025-07-09 | 210.25 | 214.80 | 205.50 | 207.60 | 0.0M |
| 2025-07-08 | 219.80 | 223.00 | 207.00 | 207.80 | 0.0M |
| 2025-07-07 | 219.95 | 223.65 | 208.10 | 213.25 | 0.0M |
| 2025-07-04 | 208.00 | 226.70 | 207.10 | 216.70 | 0.0M |
| 2025-07-03 | 190.00 | 213.20 | 190.00 | 206.10 | 0.0M |
| 2025-07-02 | 180.05 | 198.05 | 167.00 | 193.85 | 0.0M |
| 2025-07-01 | 178.95 | 182.95 | 173.80 | 180.05 | 0.0M |
| 2025-06-30 | 180.00 | 182.00 | 178.00 | 178.95 | 0.0M |
| 2025-06-27 | 197.90 | 197.90 | 176.35 | 184.55 | 0.0M |
| 2025-06-26 | 193.40 | 195.00 | 182.95 | 190.00 | 0.0M |
| 2025-06-25 | 168.00 | 186.20 | 163.50 | 185.45 | 0.0M |
| 2025-06-24 | 168.00 | 171.70 | 167.50 | 169.30 | 0.0M |
| 2025-06-23 | 170.00 | 172.00 | 165.00 | 167.25 | 0.0M |
| 2025-06-20 | 185.00 | 185.00 | 174.50 | 176.60 | 0.0M |
| 2025-06-19 | 182.00 | 192.20 | 178.55 | 182.15 | 0.0M |
| 2025-06-18 | 179.00 | 187.00 | 175.70 | 180.95 | 0.0M |
| 2025-06-17 | 171.00 | 178.80 | 169.60 | 170.10 | 0.0M |
| 2025-06-16 | 180.45 | 181.75 | 171.20 | 174.10 | 0.0M |
| 2025-06-13 | 180.00 | 186.80 | 175.60 | 181.00 | 0.0M |
| 2025-06-12 | 188.70 | 189.10 | 174.00 | 184.75 | 0.0M |
| 2025-06-11 | 176.00 | 183.00 | 174.00 | 181.70 | 0.0M |
| 2025-06-10 | 175.00 | 180.05 | 163.15 | 172.05 | 0.0M |
| 2025-06-09 | 156.95 | 169.80 | 156.95 | 169.30 | 0.0M |
| 2025-06-06 | 150.00 | 155.00 | 150.00 | 154.40 | 0.0M |
| 2025-06-05 | 148.00 | 150.20 | 145.15 | 148.35 | 0.0M |
| 2025-06-04 | 149.00 | 152.00 | 146.00 | 146.20 | 0.0M |
| 2025-06-03 | 152.80 | 152.80 | 145.00 | 146.10 | 0.0M |
| 2025-06-02 | 151.35 | 154.75 | 142.20 | 146.10 | 0.0M |
| 2025-05-30 | 156.00 | 156.00 | 148.20 | 148.35 | 0.0M |
| 2025-05-29 | 156.65 | 158.25 | 145.20 | 155.95 | 0.0M |
| 2025-05-28 | 151.20 | 152.45 | 145.00 | 150.75 | 0.0M |
| 2025-05-27 | 163.95 | 163.95 | 151.20 | 151.20 | 0.0M |
| 2025-05-26 | 169.90 | 174.10 | 157.60 | 157.70 | 0.0M |
| 2025-05-23 | 177.00 | 177.00 | 165.85 | 165.85 | 0.0M |
| 2025-05-22 | 165.60 | 178.00 | 164.50 | 174.55 | 0.0M |
| 2025-05-21 | 163.00 | 171.50 | 161.00 | 169.80 | 0.0M |
| 2025-05-20 | 159.25 | 166.30 | 159.25 | 163.60 | 0.0M |
| 2025-05-19 | 154.25 | 159.45 | 151.95 | 158.40 | 0.0M |
| 2025-05-16 | 146.10 | 154.00 | 146.00 | 152.00 | 0.0M |
| 2025-05-15 | 155.00 | 155.00 | 147.20 | 150.95 | 0.0M |
| 2025-05-14 | 147.60 | 154.90 | 147.60 | 154.90 | 0.0M |
| 2025-05-13 | 142.15 | 147.80 | 142.10 | 147.55 | 0.0M |
| 2025-05-12 | 142.00 | 148.70 | 140.00 | 141.30 | 0.0M |
| 2025-05-09 | 136.10 | 142.00 | 136.00 | 142.00 | 0.0M |
| 2025-05-08 | 142.00 | 143.00 | 142.00 | 143.00 | 0.0M |
| 2025-05-07 | 146.80 | 146.80 | 143.00 | 143.00 | 0.0M |
| 2025-05-06 | 142.80 | 145.00 | 136.00 | 140.00 | 0.0M |
| 2025-05-05 | 140.00 | 147.00 | 140.00 | 142.80 | 0.0M |
| 2025-05-02 | 140.15 | 140.15 | 134.00 | 140.00 | 0.0M |
| 2025-04-30 | 125.40 | 134.90 | 125.40 | 133.50 | 0.0M |
| 2025-04-29 | 132.00 | 135.00 | 126.20 | 131.00 | 0.0M |
| 2025-04-28 | 128.00 | 134.40 | 122.00 | 132.00 | 0.0M |
| 2025-04-25 | 130.00 | 130.00 | 127.50 | 128.00 | 0.0M |
| 2025-04-24 | 134.50 | 134.50 | 130.00 | 130.00 | 0.0M |
| 2025-04-23 | 131.90 | 131.90 | 131.90 | 131.90 | 0.0M |
| 2025-04-22 | 128.10 | 129.35 | 128.10 | 129.35 | 0.0M |
| 2025-04-21 | 129.40 | 129.40 | 126.85 | 126.85 | 0.0M |
| 2025-04-17 | 129.40 | 129.40 | 129.40 | 129.40 | 0.0M |
| 2025-04-16 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2025-04-15 | 133.05 | 133.05 | 132.00 | 132.00 | 0.0M |
| 2025-04-11 | 133.00 | 134.45 | 133.00 | 134.45 | 0.0M |
| 2025-04-09 | 131.85 | 131.85 | 131.85 | 131.85 | 0.0M |
| 2025-04-08 | 132.00 | 134.50 | 132.00 | 134.50 | 0.0M |
| 2025-04-07 | 132.60 | 132.60 | 131.90 | 131.90 | 0.0M |
| 2025-04-04 | 132.60 | 132.60 | 132.60 | 132.60 | 0.0M |
| 2025-04-03 | 135.30 | 135.30 | 132.60 | 132.60 | 0.0M |
| 2025-04-02 | 138.05 | 138.05 | 135.30 | 135.30 | 0.0M |
| 2025-04-01 | 139.00 | 139.00 | 138.05 | 138.05 | 0.0M |
| 2025-03-28 | 143.70 | 143.70 | 140.85 | 140.85 | 0.0M |
| 2025-03-27 | 143.70 | 143.70 | 143.70 | 143.70 | 0.0M |
| 2025-03-26 | 149.55 | 149.55 | 146.60 | 146.60 | 0.0M |
| 2025-03-25 | 154.90 | 154.90 | 149.55 | 149.55 | 0.0M |
| 2025-03-24 | 147.00 | 152.60 | 147.00 | 152.60 | 0.0M |
| 2025-03-21 | 149.85 | 149.90 | 147.80 | 149.90 | 0.0M |
| 2025-03-20 | 139.00 | 142.80 | 138.00 | 142.80 | 0.0M |
| 2025-03-19 | 131.55 | 136.90 | 131.55 | 136.00 | 0.0M |
| 2025-03-18 | 125.25 | 131.50 | 125.25 | 131.50 | 0.0M |
| 2025-03-17 | 130.55 | 133.50 | 125.00 | 125.25 | 0.0M |
| 2025-03-13 | 127.00 | 129.80 | 125.50 | 128.00 | 0.0M |
| 2025-03-12 | 122.25 | 126.95 | 120.75 | 124.00 | 0.0M |
| 2025-03-11 | 130.20 | 130.20 | 123.70 | 124.70 | 0.0M |
| 2025-03-10 | 138.90 | 138.90 | 130.00 | 130.20 | 0.0M |
| 2025-03-07 | 139.35 | 139.95 | 134.30 | 136.15 | 0.0M |
| 2025-03-06 | 133.95 | 138.40 | 131.00 | 138.00 | 0.0M |
| 2025-03-05 | 140.00 | 141.00 | 131.50 | 132.05 | 0.0M |
| 2025-03-04 | 140.90 | 140.90 | 136.00 | 138.40 | 0.0M |
| 2025-03-03 | 138.00 | 141.50 | 131.10 | 140.90 | 0.0M |
| 2025-02-28 | 137.10 | 141.00 | 136.65 | 138.00 | 0.0M |
| 2025-02-27 | 150.00 | 151.75 | 143.80 | 143.80 | 0.0M |
| 2025-02-25 | 158.35 | 158.40 | 151.35 | 151.35 | 0.0M |
| 2025-02-24 | 155.00 | 157.00 | 144.15 | 153.35 | 0.0M |
| 2025-02-21 | 152.05 | 160.40 | 150.15 | 150.20 | 0.0M |
| 2025-02-20 | 157.95 | 163.35 | 150.10 | 158.05 | 0.0M |
| 2025-02-19 | 151.15 | 161.00 | 151.15 | 157.95 | 0.0M |
| 2025-02-18 | 156.95 | 160.00 | 156.95 | 159.10 | 0.0M |
| 2025-02-17 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0M |
| 2025-02-14 | 175.20 | 175.20 | 173.85 | 173.85 | 0.0M |
| 2025-02-13 | 178.60 | 194.90 | 178.20 | 183.00 | 0.0M |
| 2025-02-12 | 184.20 | 193.40 | 183.75 | 187.55 | 0.0M |
| 2025-02-11 | 202.65 | 202.65 | 193.40 | 193.40 | 0.0M |
| 2025-02-10 | 197.05 | 205.40 | 195.35 | 203.55 | 0.0M |
| 2025-02-07 | 201.75 | 210.00 | 195.20 | 205.60 | 0.0M |
| 2025-02-06 | 202.00 | 202.00 | 197.00 | 201.55 | 0.0M |
| 2025-02-05 | 184.65 | 193.85 | 183.70 | 193.75 | 0.0M |
| 2025-02-04 | 189.95 | 190.00 | 183.25 | 184.65 | 0.0M |
| 2025-02-03 | 198.00 | 198.00 | 183.60 | 184.35 | 0.0M |
| 2025-02-01 | 181.05 | 193.30 | 181.05 | 193.20 | 0.0M |
| 2025-01-31 | 183.85 | 186.15 | 180.20 | 184.10 | 0.0M |
| 2025-01-30 | 184.40 | 184.40 | 176.05 | 177.30 | 0.0M |
| 2025-01-29 | 184.00 | 189.00 | 176.60 | 179.10 | 0.0M |
| 2025-01-28 | 184.00 | 186.00 | 183.35 | 184.00 | 0.0M |
| 2025-01-27 | 203.10 | 203.10 | 192.95 | 192.95 | 0.0M |
| 2025-01-24 | 208.90 | 214.00 | 202.20 | 203.10 | 0.0M |
| 2025-01-23 | 214.75 | 214.75 | 205.15 | 207.20 | 0.0M |
| 2025-01-22 | 220.95 | 224.90 | 209.95 | 212.90 | 0.0M |
| 2025-01-21 | 219.90 | 227.45 | 209.10 | 220.95 | 0.0M |
| 2025-01-20 | 209.70 | 216.65 | 202.00 | 216.65 | 0.0M |
| 2025-01-17 | 201.45 | 207.00 | 201.40 | 206.35 | 0.0M |
| 2025-01-16 | 212.65 | 212.65 | 204.25 | 206.20 | 0.0M |
| 2025-01-15 | 196.40 | 212.65 | 196.00 | 212.65 | 0.0M |
| 2025-01-14 | 198.10 | 205.00 | 192.00 | 202.55 | 0.0M |
| 2025-01-13 | 205.95 | 214.85 | 196.75 | 198.10 | 0.0M |
| 2025-01-10 | 214.85 | 214.85 | 207.10 | 207.10 | 0.0M |
| 2025-01-09 | 213.60 | 220.00 | 211.45 | 218.00 | 0.0M |
| 2025-01-08 | 225.20 | 229.70 | 222.15 | 222.55 | 0.0M |
| 2025-01-07 | 240.65 | 244.00 | 228.75 | 230.50 | 0.0M |
| 2025-01-06 | 240.15 | 251.90 | 240.00 | 240.65 | 0.0M |
| 2025-01-03 | 258.35 | 258.35 | 246.05 | 248.15 | 0.0M |
| 2025-01-02 | 273.10 | 273.10 | 254.80 | 258.65 | 0.0M |
| 2025-01-01 | 263.15 | 276.95 | 263.15 | 267.70 | 0.0M |