218.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 193.00 | 204.00 | 193.00 | 194.00 | 1,615.8K |
| 09:05 | 193.00 | 204.00 | 193.00 | 204.00 | 587.2K |
| 09:10 | 200.00 | 222.00 | 200.00 | 222.00 | 1,428.1K |
| 09:15 | 222.00 | 222.00 | 216.00 | 220.00 | 843.1K |
| 09:20 | 220.00 | 220.00 | 216.00 | 216.00 | 591.9K |
| 09:25 | 216.00 | 220.00 | 214.00 | 216.00 | 490.0K |
| 09:30 | 218.00 | 218.00 | 214.00 | 218.00 | 218.3K |
| 09:35 | 216.00 | 216.00 | 212.00 | 212.00 | 305.7K |
| 09:40 | 212.00 | 216.00 | 212.00 | 214.00 | 230.9K |
| 09:45 | 214.00 | 216.00 | 214.00 | 216.00 | 167.3K |
| 09:50 | 214.00 | 216.00 | 214.00 | 216.00 | 163.3K |
| 09:55 | 216.00 | 216.00 | 214.00 | 216.00 | 43.9K |
| 10:00 | 216.00 | 218.00 | 216.00 | 218.00 | 222.1K |
| 10:05 | 216.00 | 216.00 | 214.00 | 216.00 | 10.5K |
| 10:10 | 216.00 | 218.00 | 216.00 | 216.00 | 239.2K |
| 10:15 | 216.00 | 218.00 | 216.00 | 218.00 | 322.0K |
| 10:20 | 218.00 | 218.00 | 216.00 | 218.00 | 377.7K |
| 10:25 | 218.00 | 218.00 | 216.00 | 218.00 | 35.0K |
| 10:30 | 218.00 | 218.00 | 216.00 | 218.00 | 312.2K |
| 10:35 | 218.00 | 218.00 | 216.00 | 218.00 | 27.9K |
| 10:40 | 216.00 | 216.00 | 216.00 | 216.00 | 36.4K |
| 10:45 | 216.00 | 218.00 | 216.00 | 216.00 | 41.6K |
| 10:50 | 216.00 | 216.00 | 216.00 | 216.00 | 10.0K |
| 10:55 | 216.00 | 216.00 | 216.00 | 216.00 | 2.6K |
| 11:00 | 216.00 | 216.00 | 216.00 | 216.00 | 4.1K |
| 11:10 | 216.00 | 218.00 | 216.00 | 218.00 | 27.1K |
| 11:15 | 218.00 | 218.00 | 216.00 | 216.00 | 39.6K |
| 11:20 | 216.00 | 218.00 | 216.00 | 216.00 | 32.3K |
| 11:25 | 216.00 | 218.00 | 216.00 | 218.00 | 22.8K |
| 14:00 | 218.00 | 218.00 | 216.00 | 218.00 | 565.2K |
| 14:05 | 218.00 | 220.00 | 218.00 | 218.00 | 251.3K |
| 14:10 | 218.00 | 220.00 | 218.00 | 220.00 | 103.2K |
| 14:15 | 220.00 | 220.00 | 220.00 | 220.00 | 122.1K |
| 14:20 | 220.00 | 220.00 | 218.00 | 218.00 | 12.1K |
| 14:25 | 218.00 | 218.00 | 218.00 | 218.00 | 31.5K |
| 14:30 | 218.00 | 220.00 | 218.00 | 220.00 | 102.2K |
| 14:35 | 220.00 | 220.00 | 220.00 | 220.00 | 49.6K |
| 14:40 | 220.00 | 220.00 | 220.00 | 220.00 | 9.3K |
| 14:45 | 218.00 | 220.00 | 218.00 | 220.00 | 53.4K |
| 14:50 | 218.00 | 218.00 | 216.00 | 218.00 | 12.8K |
| 15:00 | 216.00 | 216.00 | 216.00 | 216.00 | 8.6K |
| 15:05 | 216.00 | 216.00 | 216.00 | 216.00 | 22.6K |
| 15:10 | 216.00 | 216.00 | 216.00 | 216.00 | 24.5K |
| 15:15 | 216.00 | 218.00 | 214.00 | 214.00 | 811.4K |
| 15:20 | 214.00 | 214.00 | 212.00 | 212.00 | 87.8K |
| 15:25 | 212.00 | 216.00 | 212.00 | 214.00 | 84.2K |
| 15:30 | 216.00 | 216.00 | 216.00 | 216.00 | 1.0K |
| 15:35 | 218.00 | 218.00 | 216.00 | 216.00 | 74.1K |
| 15:40 | 216.00 | 216.00 | 216.00 | 216.00 | 0.4K |
| 15:45 | 216.00 | 216.00 | 216.00 | 216.00 | 3.0K |
| 16:00 | 218.00 | 218.00 | 218.00 | 218.00 | 85.7K |
| 16:05 | 218.00 | 218.00 | 218.00 | 218.00 | 0.1K |
| 16:10 | 218.00 | 218.00 | 218.00 | 218.00 | 0.1K |
| 16:35 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 210.00 | 222.00 | 193.00 | 218.00 | 11.0M |
| 2025-09-25 | 232.00 | 240.00 | 214.00 | 214.00 | 7.9M |
| 2025-09-24 | 260.00 | 260.00 | 236.00 | 236.00 | 15.7M |
| 2025-09-23 | 262.00 | 304.00 | 262.00 | 262.00 | 14.2M |
| 2025-09-22 | 352.00 | 354.00 | 290.00 | 290.00 | 16.8M |
| 2025-09-19 | 322.00 | 322.00 | 322.00 | 322.00 | 10.5M |
| 2025-09-18 | 294.00 | 294.00 | 294.00 | 294.00 | 8.3M |
| 2025-09-17 | 262.00 | 268.00 | 262.00 | 268.00 | 12.5M |
| 2025-09-16 | 280.00 | 280.00 | 232.00 | 244.00 | 24.5M |
| 2025-09-15 | 256.00 | 256.00 | 256.00 | 256.00 | 0.2M |
| 2025-09-12 | 234.00 | 234.00 | 234.00 | 234.00 | 0.5M |
| 2025-09-11 | 214.00 | 214.00 | 214.00 | 214.00 | 2.4M |
| 2025-09-01 | 195.00 | 195.00 | 193.00 | 195.00 | 3.0M |
| 2025-08-29 | 176.00 | 178.00 | 169.00 | 178.00 | 6.9M |
| 2025-08-27 | 162.00 | 162.00 | 150.00 | 162.00 | 19.2M |
| 2025-08-26 | 148.00 | 148.00 | 148.00 | 148.00 | 0.5M |
| 2025-08-25 | 135.00 | 135.00 | 135.00 | 135.00 | 1.5M |
| 2025-08-22 | 123.00 | 123.00 | 123.00 | 123.00 | 0.2M |
| 2025-08-21 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1M |
| 2025-08-20 | 102.00 | 102.00 | 102.00 | 102.00 | 0.2M |
| 2025-08-19 | 93.00 | 93.00 | 93.00 | 93.00 | 0.8M |
| 2025-08-15 | 85.00 | 85.00 | 85.00 | 85.00 | 1.1M |
| 2025-08-14 | 78.00 | 78.00 | 78.00 | 78.00 | 0.8M |
| 2025-08-13 | 65.00 | 71.00 | 62.00 | 71.00 | 4.0M |
| 2025-08-12 | 62.00 | 65.00 | 59.00 | 65.00 | 2.5M |
| 2025-08-11 | 62.00 | 65.00 | 58.00 | 62.00 | 1.7M |
| 2025-08-08 | 56.00 | 61.00 | 56.00 | 61.00 | 5.0M |
| 2025-08-07 | 52.00 | 56.00 | 52.00 | 56.00 | 4.6M |
| 2025-08-06 | 48.00 | 51.00 | 47.00 | 51.00 | 4.0M |
| 2025-08-05 | 54.00 | 55.00 | 47.00 | 47.00 | 6.0M |
| 2025-08-04 | 54.00 | 56.00 | 50.00 | 52.00 | 0.8M |
| 2025-08-01 | 63.00 | 63.00 | 53.00 | 53.00 | 6.5M |
| 2025-07-31 | 58.00 | 58.00 | 55.00 | 58.00 | 3.2M |
| 2025-07-30 | 49.00 | 53.00 | 48.00 | 53.00 | 7.1M |
| 2025-07-29 | 51.00 | 51.00 | 48.00 | 49.00 | 1.1M |
| 2025-07-28 | 50.00 | 51.00 | 48.00 | 49.00 | 0.3M |
| 2025-07-25 | 50.00 | 50.00 | 47.00 | 50.00 | 0.5M |
| 2025-07-24 | 47.00 | 51.00 | 47.00 | 51.00 | 1.2M |
| 2025-07-23 | 48.00 | 50.00 | 46.00 | 47.00 | 0.8M |
| 2025-07-22 | 52.00 | 52.00 | 47.00 | 48.00 | 1.6M |
| 2025-07-21 | 52.00 | 53.00 | 50.00 | 52.00 | 0.2M |
| 2025-07-18 | 53.00 | 53.00 | 50.00 | 52.00 | 0.1M |
| 2025-07-17 | 54.00 | 54.00 | 47.00 | 50.00 | 0.0M |
| 2025-07-16 | 52.00 | 52.00 | 47.00 | 50.00 | 0.4M |
| 2025-07-15 | 53.00 | 55.00 | 50.00 | 51.00 | 0.5M |
| 2025-07-14 | 57.00 | 58.00 | 52.00 | 55.00 | 0.5M |
| 2025-07-11 | 51.00 | 57.00 | 51.00 | 57.00 | 0.9M |
| 2025-07-10 | 51.00 | 52.00 | 48.00 | 52.00 | 0.8M |
| 2025-07-09 | 49.00 | 53.00 | 46.00 | 51.00 | 1.4M |
| 2025-07-08 | 50.00 | 50.00 | 47.00 | 49.00 | 0.9M |
| 2025-07-07 | 47.00 | 51.00 | 46.00 | 46.00 | 0.2M |
| 2025-07-04 | 49.00 | 49.00 | 47.00 | 47.00 | 0.1M |
| 2025-07-03 | 49.00 | 50.00 | 48.00 | 49.00 | 0.2M |
| 2025-07-02 | 44.00 | 48.00 | 42.00 | 48.00 | 0.5M |
| 2025-07-01 | 41.00 | 45.00 | 41.00 | 44.00 | 0.3M |
| 2025-06-30 | 42.00 | 42.00 | 40.00 | 41.00 | 0.5M |
| 2025-06-26 | 45.00 | 49.00 | 41.00 | 42.00 | 0.6M |
| 2025-06-25 | 45.00 | 46.00 | 41.00 | 45.00 | 1.2M |
| 2025-06-24 | 49.00 | 49.00 | 43.00 | 43.00 | 1.4M |
| 2025-06-23 | 52.00 | 52.00 | 47.00 | 47.00 | 1.4M |
| 2025-06-20 | 50.00 | 52.00 | 50.00 | 52.00 | 0.6M |
| 2025-06-19 | 51.00 | 53.00 | 50.00 | 50.00 | 0.6M |
| 2025-06-18 | 55.00 | 57.00 | 51.00 | 53.00 | 0.5M |
| 2025-06-17 | 56.00 | 57.00 | 49.00 | 53.00 | 1.2M |
| 2025-06-16 | 49.00 | 52.00 | 49.00 | 52.00 | 1.9M |
| 2025-06-13 | 51.00 | 52.00 | 48.00 | 48.00 | 0.7M |
| 2025-06-12 | 51.00 | 53.00 | 48.00 | 52.00 | 0.1M |
| 2025-06-11 | 53.00 | 53.00 | 48.00 | 51.00 | 1.6M |
| 2025-06-10 | 54.00 | 55.00 | 50.00 | 53.00 | 4.4M |
| 2025-06-05 | 64.00 | 64.00 | 55.00 | 55.00 | 3.2M |
| 2025-06-04 | 60.00 | 62.00 | 60.00 | 61.00 | 0.2M |
| 2025-06-03 | 65.00 | 68.00 | 61.00 | 63.00 | 0.7M |
| 2025-06-02 | 62.00 | 68.00 | 56.00 | 65.00 | 0.9M |
| 2025-05-28 | 71.00 | 71.00 | 60.00 | 62.00 | 1.9M |
| 2025-05-27 | 79.00 | 79.00 | 65.00 | 66.00 | 4.9M |
| 2025-05-26 | 81.00 | 81.00 | 72.00 | 72.00 | 4.7M |
| 2025-05-23 | 83.00 | 90.00 | 74.00 | 80.00 | 12.5M |
| 2025-05-22 | 81.00 | 82.00 | 76.00 | 82.00 | 1.9M |
| 2025-05-21 | 75.00 | 75.00 | 69.00 | 75.00 | 6.7M |
| 2025-05-20 | 68.00 | 69.00 | 64.00 | 69.00 | 13.5M |
| 2025-05-19 | 62.00 | 63.00 | 59.00 | 63.00 | 4.8M |
| 2025-05-16 | 58.00 | 58.00 | 48.00 | 58.00 | 35.5M |
| 2025-05-15 | 53.00 | 53.00 | 53.00 | 53.00 | 5.0M |
| 2025-05-14 | 49.00 | 49.00 | 49.00 | 49.00 | 1.3M |
| 2025-05-09 | 45.00 | 45.00 | 45.00 | 45.00 | 0.9M |
| 2025-05-08 | 41.00 | 41.00 | 41.00 | 41.00 | 1.2M |
| 2025-05-07 | 36.00 | 38.00 | 36.00 | 38.00 | 5.8M |
| 2025-05-06 | 34.00 | 36.00 | 34.00 | 35.00 | 10.0M |
| 2025-05-05 | 35.00 | 36.00 | 34.00 | 34.00 | 7.9M |
| 2025-05-02 | 35.00 | 36.00 | 33.00 | 35.00 | 1.7M |
| 2025-04-30 | 35.00 | 35.00 | 33.00 | 35.00 | 1.5M |
| 2025-04-29 | 34.00 | 35.00 | 32.00 | 35.00 | 2.2M |
| 2025-04-28 | 34.00 | 36.00 | 31.00 | 35.00 | 19.0M |
| 2025-04-25 | 40.00 | 40.00 | 34.00 | 34.00 | 8.4M |
| 2025-04-24 | 37.00 | 37.00 | 34.00 | 37.00 | 10.0M |
| 2025-04-23 | 31.00 | 34.00 | 30.00 | 34.00 | 10.9M |
| 2025-04-22 | 30.00 | 31.00 | 29.00 | 31.00 | 1.3M |
| 2025-04-21 | 30.00 | 31.00 | 29.00 | 29.00 | 4.0M |
| 2025-04-17 | 32.00 | 34.00 | 28.00 | 32.00 | 5.2M |
| 2025-04-16 | 37.00 | 37.00 | 31.00 | 31.00 | 1.5M |
| 2025-04-15 | 36.00 | 36.00 | 33.00 | 34.00 | 0.0M |
| 2025-04-14 | 37.00 | 37.00 | 33.00 | 33.00 | 0.1M |
| 2025-04-11 | 35.00 | 37.00 | 32.00 | 36.00 | 0.1M |
| 2025-04-10 | 37.00 | 39.00 | 35.00 | 35.00 | 0.3M |
| 2025-04-09 | 34.00 | 37.00 | 32.00 | 37.00 | 0.1M |
| 2025-04-08 | 34.00 | 36.00 | 33.00 | 34.00 | 0.2M |
| 2025-03-27 | 36.00 | 36.00 | 33.00 | 35.00 | 0.5M |
| 2025-03-26 | 38.00 | 38.00 | 36.00 | 36.00 | 1.8M |
| 2025-03-25 | 43.00 | 43.00 | 38.00 | 40.00 | 0.1M |
| 2025-03-24 | 42.00 | 42.00 | 39.00 | 40.00 | 0.1M |
| 2025-03-21 | 42.00 | 43.00 | 41.00 | 42.00 | 0.1M |
| 2025-03-20 | 47.00 | 47.00 | 44.00 | 44.00 | 0.1M |
| 2025-03-19 | 45.00 | 48.00 | 44.00 | 45.00 | 0.8M |
| 2025-03-18 | 46.00 | 49.00 | 45.00 | 45.00 | 0.1M |
| 2025-03-17 | 49.00 | 49.00 | 45.00 | 45.00 | 0.6M |
| 2025-03-14 | 51.00 | 51.00 | 49.00 | 49.00 | 0.0M |
| 2025-03-13 | 50.00 | 51.00 | 45.00 | 51.00 | 1.1M |
| 2025-03-12 | 54.00 | 54.00 | 49.00 | 49.00 | 0.8M |
| 2025-03-11 | 59.00 | 59.00 | 54.00 | 54.00 | 0.6M |
| 2025-03-10 | 54.00 | 59.00 | 52.00 | 59.00 | 1.8M |
| 2025-03-07 | 55.00 | 56.00 | 51.00 | 54.00 | 0.0M |
| 2025-03-06 | 54.00 | 56.00 | 49.00 | 51.00 | 0.5M |
| 2025-03-05 | 54.00 | 57.00 | 52.00 | 54.00 | 0.1M |
| 2025-03-04 | 58.00 | 59.00 | 54.00 | 54.00 | 0.0M |
| 2025-03-03 | 55.00 | 58.00 | 54.00 | 57.00 | 0.6M |
| 2025-02-28 | 53.00 | 58.00 | 53.00 | 58.00 | 0.0M |
| 2025-02-27 | 56.00 | 57.00 | 53.00 | 53.00 | 0.5M |
| 2025-02-26 | 58.00 | 58.00 | 55.00 | 55.00 | 0.1M |
| 2025-02-25 | 54.00 | 59.00 | 53.00 | 58.00 | 1.3M |
| 2025-02-24 | 58.00 | 61.00 | 53.00 | 54.00 | 3.8M |
| 2025-02-21 | 63.00 | 63.00 | 57.00 | 58.00 | 2.3M |
| 2025-02-20 | 60.00 | 64.00 | 58.00 | 63.00 | 1.5M |
| 2025-02-19 | 64.00 | 67.00 | 57.00 | 59.00 | 0.6M |
| 2025-02-18 | 59.00 | 62.00 | 57.00 | 62.00 | 0.6M |
| 2025-02-17 | 62.00 | 62.00 | 55.00 | 57.00 | 1.8M |
| 2025-02-14 | 71.00 | 71.00 | 60.00 | 61.00 | 4.2M |
| 2025-02-13 | 67.00 | 74.00 | 66.00 | 66.00 | 0.2M |
| 2025-02-12 | 73.00 | 75.00 | 66.00 | 73.00 | 0.4M |
| 2025-02-11 | 82.00 | 82.00 | 73.00 | 73.00 | 0.6M |
| 2025-02-10 | 90.00 | 90.00 | 81.00 | 81.00 | 0.3M |
| 2025-02-07 | 99.00 | 99.00 | 90.00 | 90.00 | 0.1M |
| 2025-02-06 | 97.00 | 101.00 | 94.00 | 99.00 | 0.1M |
| 2025-02-05 | 101.00 | 105.00 | 97.00 | 100.00 | 0.1M |
| 2025-02-04 | 108.00 | 108.00 | 98.00 | 101.00 | 0.1M |
| 2025-02-03 | 110.00 | 110.00 | 90.00 | 108.00 | 0.1M |
| 2025-01-31 | 105.00 | 105.00 | 98.00 | 100.00 | 0.2M |
| 2025-01-30 | 105.00 | 105.00 | 97.00 | 97.00 | 0.0M |
| 2025-01-24 | 105.00 | 113.00 | 105.00 | 107.00 | 0.3M |
| 2025-01-23 | 95.00 | 104.00 | 95.00 | 104.00 | 0.1M |
| 2025-01-22 | 97.00 | 97.00 | 95.00 | 95.00 | 0.0M |
| 2025-01-21 | 104.00 | 107.00 | 97.00 | 97.00 | 0.4M |
| 2025-01-20 | 111.00 | 111.00 | 102.00 | 107.00 | 0.9M |
| 2025-01-17 | 92.00 | 101.00 | 91.00 | 101.00 | 0.2M |
| 2025-01-16 | 90.00 | 92.00 | 90.00 | 92.00 | 0.0M |
| 2025-01-15 | 105.00 | 105.00 | 96.00 | 96.00 | 0.0M |
| 2025-01-14 | 110.00 | 110.00 | 106.00 | 106.00 | 0.0M |
| 2025-01-13 | 110.00 | 119.00 | 110.00 | 114.00 | 0.1M |
| 2025-01-10 | 127.00 | 129.00 | 107.00 | 109.00 | 1.7M |
| 2025-01-09 | 117.00 | 118.00 | 117.00 | 118.00 | 0.2M |
| 2025-01-08 | 108.00 | 108.00 | 108.00 | 108.00 | 0.4M |
| 2025-01-07 | 92.00 | 99.00 | 92.00 | 99.00 | 0.3M |
| 2025-01-06 | 89.00 | 90.00 | 83.00 | 90.00 | 0.1M |
| 2025-01-03 | 84.00 | 84.00 | 82.00 | 82.00 | 0.0M |
| 2025-01-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |