203.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 214.00 | 215.00 | 207.00 | 209.00 | 60.1K |
| 09:05 | 209.00 | 209.00 | 208.00 | 208.00 | 20.5K |
| 09:10 | 207.00 | 207.00 | 205.00 | 207.00 | 8.3K |
| 09:15 | 208.00 | 208.00 | 207.00 | 207.00 | 1.4K |
| 09:20 | 208.00 | 208.00 | 206.00 | 206.00 | 7.5K |
| 09:25 | 206.00 | 219.00 | 206.00 | 216.00 | 106.8K |
| 09:30 | 215.00 | 223.00 | 211.00 | 214.00 | 257.8K |
| 09:35 | 214.00 | 238.00 | 214.00 | 225.00 | 498.2K |
| 09:40 | 226.00 | 227.00 | 215.00 | 218.00 | 158.5K |
| 09:45 | 218.00 | 218.00 | 209.00 | 212.00 | 110.1K |
| 09:50 | 213.00 | 217.00 | 212.00 | 212.00 | 44.6K |
| 09:55 | 212.00 | 215.00 | 212.00 | 215.00 | 9.9K |
| 10:00 | 214.00 | 214.00 | 209.00 | 210.00 | 72.1K |
| 10:05 | 210.00 | 211.00 | 209.00 | 210.00 | 8.7K |
| 10:10 | 209.00 | 210.00 | 209.00 | 210.00 | 5.1K |
| 10:15 | 210.00 | 211.00 | 209.00 | 210.00 | 6.5K |
| 10:20 | 210.00 | 211.00 | 209.00 | 210.00 | 5.9K |
| 10:25 | 210.00 | 210.00 | 209.00 | 210.00 | 5.3K |
| 10:30 | 210.00 | 210.00 | 206.00 | 207.00 | 60.9K |
| 10:35 | 209.00 | 209.00 | 207.00 | 209.00 | 4.0K |
| 10:40 | 208.00 | 209.00 | 208.00 | 209.00 | 3.9K |
| 10:45 | 208.00 | 209.00 | 208.00 | 208.00 | 1.5K |
| 10:50 | 208.00 | 208.00 | 208.00 | 208.00 | 0.2K |
| 10:55 | 208.00 | 208.00 | 208.00 | 208.00 | 1.1K |
| 11:00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.7K |
| 11:05 | 208.00 | 209.00 | 208.00 | 209.00 | 2.1K |
| 11:10 | 210.00 | 211.00 | 208.00 | 208.00 | 10.8K |
| 11:15 | 209.00 | 209.00 | 208.00 | 208.00 | 14.7K |
| 11:20 | 209.00 | 209.00 | 208.00 | 208.00 | 0.8K |
| 11:25 | 209.00 | 209.00 | 208.00 | 209.00 | 2.2K |
| 11:30 | 209.00 | 209.00 | 209.00 | 209.00 | 0.2K |
| 12:30 | 209.00 | 209.00 | 207.00 | 207.00 | 12.2K |
| 12:35 | 207.00 | 207.00 | 206.00 | 206.00 | 7.8K |
| 12:40 | 207.00 | 207.00 | 207.00 | 207.00 | 2.7K |
| 12:45 | 207.00 | 207.00 | 206.00 | 207.00 | 6.1K |
| 12:50 | 207.00 | 207.00 | 206.00 | 206.00 | 1.2K |
| 12:55 | 207.00 | 208.00 | 207.00 | 208.00 | 26.0K |
| 13:00 | 207.00 | 209.00 | 207.00 | 207.00 | 10.7K |
| 13:05 | 207.00 | 207.00 | 206.00 | 206.00 | 5.2K |
| 13:10 | 207.00 | 208.00 | 206.00 | 208.00 | 18.2K |
| 13:15 | 207.00 | 207.00 | 207.00 | 207.00 | 0.1K |
| 13:30 | 207.00 | 207.00 | 207.00 | 207.00 | 1.0K |
| 13:35 | 206.00 | 206.00 | 206.00 | 206.00 | 0.1K |
| 13:40 | 207.00 | 207.00 | 207.00 | 207.00 | 2.9K |
| 13:45 | 208.00 | 208.00 | 208.00 | 208.00 | 1.2K |
| 13:50 | 207.00 | 208.00 | 207.00 | 208.00 | 6.1K |
| 13:55 | 208.00 | 208.00 | 208.00 | 208.00 | 0.1K |
| 14:00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.3K |
| 14:10 | 207.00 | 208.00 | 207.00 | 208.00 | 1.1K |
| 14:15 | 208.00 | 208.00 | 208.00 | 208.00 | 1.0K |
| 14:20 | 208.00 | 208.00 | 208.00 | 208.00 | 2.1K |
| 14:25 | 207.00 | 207.00 | 207.00 | 207.00 | 2.5K |
| 14:30 | 207.00 | 207.00 | 207.00 | 207.00 | 0.3K |
| 14:35 | 207.00 | 207.00 | 207.00 | 207.00 | 2.3K |
| 14:40 | 207.00 | 207.00 | 207.00 | 207.00 | 0.2K |
| 14:45 | 207.00 | 207.00 | 207.00 | 207.00 | 0.2K |
| 14:50 | 207.00 | 207.00 | 207.00 | 207.00 | 4.6K |
| 14:55 | 208.00 | 208.00 | 208.00 | 208.00 | 6.2K |
| 15:00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.2K |
| 15:05 | 208.00 | 208.00 | 207.00 | 207.00 | 3.2K |
| 15:10 | 207.00 | 207.00 | 205.00 | 205.00 | 55.5K |
| 15:15 | 205.00 | 205.00 | 204.00 | 205.00 | 6.4K |
| 15:20 | 205.00 | 205.00 | 203.00 | 203.00 | 16.9K |
| 15:30 | 203.00 | 203.00 | 203.00 | 203.00 | 14.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 213.00 | 238.00 | 203.00 | 203.00 | 1.7M |
| 2025-09-25 | 198.00 | 208.00 | 198.00 | 206.00 | 0.2M |
| 2025-09-24 | 200.00 | 202.00 | 199.00 | 199.00 | 0.1M |
| 2025-09-22 | 200.00 | 203.00 | 199.00 | 201.00 | 0.1M |
| 2025-09-19 | 198.00 | 202.00 | 198.00 | 201.00 | 0.1M |
| 2025-09-18 | 203.00 | 204.00 | 197.00 | 199.00 | 0.1M |
| 2025-09-17 | 201.00 | 205.00 | 201.00 | 202.00 | 0.1M |
| 2025-09-16 | 203.00 | 216.00 | 199.00 | 202.00 | 0.3M |
| 2025-09-12 | 208.00 | 211.00 | 202.00 | 204.00 | 0.2M |
| 2025-09-11 | 224.00 | 225.00 | 209.00 | 210.00 | 0.3M |
| 2025-09-10 | 216.00 | 216.00 | 210.00 | 213.00 | 0.2M |
| 2025-09-09 | 222.00 | 225.00 | 220.00 | 221.00 | 0.1M |
| 2025-09-08 | 221.00 | 223.00 | 220.00 | 221.00 | 0.0M |
| 2025-09-05 | 225.00 | 225.00 | 219.00 | 223.00 | 0.1M |
| 2025-09-04 | 231.00 | 235.00 | 226.00 | 227.00 | 0.1M |
| 2025-09-03 | 237.00 | 239.00 | 231.00 | 232.00 | 0.1M |
| 2025-09-02 | 235.00 | 235.00 | 230.00 | 234.00 | 0.0M |
| 2025-09-01 | 230.00 | 237.00 | 227.00 | 233.00 | 0.1M |
| 2025-08-29 | 224.00 | 232.00 | 222.00 | 227.00 | 0.1M |
| 2025-08-28 | 227.00 | 227.00 | 218.00 | 222.00 | 0.1M |
| 2025-08-27 | 226.00 | 228.00 | 222.00 | 227.00 | 0.1M |
| 2025-08-26 | 222.00 | 226.00 | 220.00 | 226.00 | 0.1M |
| 2025-08-25 | 225.00 | 225.00 | 219.00 | 222.00 | 0.1M |
| 2025-08-22 | 232.00 | 232.00 | 223.00 | 224.00 | 0.2M |
| 2025-08-21 | 235.00 | 235.00 | 231.00 | 231.00 | 0.0M |
| 2025-08-20 | 236.00 | 236.00 | 226.00 | 233.00 | 0.3M |
| 2025-08-19 | 234.00 | 252.00 | 231.00 | 252.00 | 0.2M |
| 2025-08-18 | 234.00 | 235.00 | 228.00 | 235.00 | 0.1M |
| 2025-08-15 | 237.00 | 244.00 | 230.00 | 233.00 | 0.3M |
| 2025-08-14 | 252.00 | 259.00 | 246.00 | 256.00 | 0.2M |
| 2025-08-13 | 240.00 | 263.00 | 240.00 | 250.00 | 0.9M |
| 2025-08-12 | 240.00 | 240.00 | 235.00 | 237.00 | 0.0M |
| 2025-08-08 | 235.00 | 240.00 | 235.00 | 239.00 | 0.1M |
| 2025-08-07 | 238.00 | 240.00 | 235.00 | 235.00 | 0.0M |
| 2025-08-06 | 239.00 | 242.00 | 237.00 | 238.00 | 0.0M |
| 2025-08-05 | 239.00 | 242.00 | 237.00 | 240.00 | 0.1M |
| 2025-08-04 | 234.00 | 239.00 | 231.00 | 237.00 | 0.1M |
| 2025-08-01 | 234.00 | 236.00 | 231.00 | 236.00 | 0.0M |
| 2025-07-31 | 233.00 | 234.00 | 231.00 | 234.00 | 0.0M |
| 2025-07-30 | 230.00 | 237.00 | 230.00 | 233.00 | 0.1M |
| 2025-07-29 | 231.00 | 233.00 | 230.00 | 230.00 | 0.0M |
| 2025-07-28 | 236.00 | 236.00 | 231.00 | 232.00 | 0.1M |
| 2025-07-25 | 242.00 | 244.00 | 235.00 | 236.00 | 0.1M |
| 2025-07-24 | 243.00 | 247.00 | 229.00 | 242.00 | 0.5M |
| 2025-07-23 | 235.00 | 241.00 | 235.00 | 235.00 | 0.0M |
| 2025-07-22 | 241.00 | 246.00 | 234.00 | 234.00 | 0.1M |
| 2025-07-18 | 239.00 | 241.00 | 237.00 | 237.00 | 0.0M |
| 2025-07-17 | 241.00 | 243.00 | 238.00 | 239.00 | 0.0M |
| 2025-07-16 | 235.00 | 244.00 | 233.00 | 241.00 | 0.1M |
| 2025-07-15 | 242.00 | 246.00 | 237.00 | 239.00 | 0.1M |
| 2025-07-14 | 245.00 | 252.00 | 242.00 | 242.00 | 0.1M |
| 2025-07-11 | 248.00 | 250.00 | 242.00 | 245.00 | 0.1M |
| 2025-07-10 | 254.00 | 254.00 | 243.00 | 246.00 | 0.2M |
| 2025-07-09 | 245.00 | 255.00 | 240.00 | 253.00 | 0.2M |
| 2025-07-08 | 228.00 | 247.00 | 227.00 | 245.00 | 0.2M |
| 2025-07-07 | 224.00 | 227.00 | 219.00 | 227.00 | 0.1M |
| 2025-07-04 | 234.00 | 234.00 | 220.00 | 223.00 | 0.2M |
| 2025-07-03 | 218.00 | 221.00 | 215.00 | 218.00 | 0.1M |
| 2025-07-02 | 226.00 | 226.00 | 213.00 | 218.00 | 0.1M |
| 2025-07-01 | 236.00 | 239.00 | 226.00 | 226.00 | 0.1M |
| 2025-06-30 | 230.00 | 244.00 | 229.00 | 240.00 | 0.2M |
| 2025-06-27 | 228.00 | 232.00 | 226.00 | 230.00 | 0.1M |
| 2025-06-26 | 232.00 | 232.00 | 224.00 | 225.00 | 0.1M |
| 2025-06-25 | 229.00 | 232.00 | 224.00 | 228.00 | 0.2M |
| 2025-06-24 | 217.00 | 225.00 | 217.00 | 224.00 | 0.1M |
| 2025-06-23 | 220.00 | 221.00 | 208.00 | 216.00 | 0.1M |
| 2025-06-20 | 226.00 | 227.00 | 222.00 | 222.00 | 0.0M |
| 2025-06-19 | 230.00 | 231.00 | 223.00 | 225.00 | 0.1M |
| 2025-06-18 | 232.00 | 232.00 | 225.00 | 227.00 | 0.1M |
| 2025-06-17 | 217.00 | 232.00 | 211.00 | 232.00 | 0.3M |
| 2025-06-16 | 208.00 | 217.00 | 208.00 | 217.00 | 0.1M |
| 2025-06-13 | 211.00 | 211.00 | 207.00 | 208.00 | 0.0M |
| 2025-06-12 | 212.00 | 214.00 | 211.00 | 211.00 | 0.1M |
| 2025-06-11 | 217.00 | 217.00 | 210.00 | 213.00 | 0.1M |
| 2025-06-10 | 208.00 | 221.00 | 208.00 | 215.00 | 0.3M |
| 2025-06-09 | 204.00 | 208.00 | 202.00 | 204.00 | 0.1M |
| 2025-06-06 | 208.00 | 210.00 | 203.00 | 203.00 | 0.1M |
| 2025-06-05 | 208.00 | 212.00 | 207.00 | 207.00 | 0.1M |
| 2025-06-04 | 208.00 | 209.00 | 205.00 | 207.00 | 0.1M |
| 2025-06-03 | 212.00 | 213.00 | 205.00 | 205.00 | 0.1M |
| 2025-06-02 | 199.00 | 208.00 | 199.00 | 208.00 | 0.1M |
| 2025-05-30 | 196.00 | 202.00 | 196.00 | 199.00 | 0.1M |
| 2025-05-29 | 203.00 | 203.00 | 197.00 | 198.00 | 0.2M |
| 2025-05-28 | 202.00 | 211.00 | 200.00 | 201.00 | 0.2M |
| 2025-05-27 | 203.00 | 204.00 | 200.00 | 202.00 | 0.1M |
| 2025-05-26 | 198.00 | 204.00 | 198.00 | 200.00 | 0.2M |
| 2025-05-23 | 206.00 | 210.00 | 201.00 | 201.00 | 0.2M |
| 2025-05-22 | 205.00 | 209.00 | 200.00 | 205.00 | 0.3M |
| 2025-05-21 | 210.00 | 222.00 | 206.00 | 211.00 | 1.2M |
| 2025-05-20 | 250.00 | 250.00 | 241.00 | 246.00 | 0.3M |
| 2025-05-19 | 247.00 | 251.00 | 243.00 | 249.00 | 0.3M |
| 2025-05-16 | 237.00 | 248.00 | 237.00 | 248.00 | 0.2M |
| 2025-05-15 | 240.00 | 244.00 | 239.00 | 239.00 | 0.1M |
| 2025-05-14 | 241.00 | 246.00 | 237.00 | 241.00 | 0.2M |
| 2025-05-13 | 236.00 | 243.00 | 235.00 | 239.00 | 0.2M |
| 2025-05-12 | 230.00 | 238.00 | 230.00 | 232.00 | 0.2M |
| 2025-05-09 | 222.00 | 231.00 | 222.00 | 229.00 | 0.1M |
| 2025-05-08 | 222.00 | 227.00 | 218.00 | 226.00 | 0.1M |
| 2025-05-07 | 222.00 | 229.00 | 220.00 | 220.00 | 0.1M |
| 2025-05-02 | 225.00 | 226.00 | 220.00 | 221.00 | 0.1M |
| 2025-05-01 | 228.00 | 228.00 | 223.00 | 224.00 | 0.1M |
| 2025-04-30 | 224.00 | 232.00 | 223.00 | 230.00 | 0.1M |
| 2025-04-28 | 226.00 | 230.00 | 224.00 | 224.00 | 0.1M |
| 2025-04-25 | 220.00 | 228.00 | 218.00 | 226.00 | 0.3M |
| 2025-04-24 | 239.00 | 239.00 | 221.00 | 221.00 | 0.4M |
| 2025-04-23 | 235.00 | 247.00 | 228.00 | 235.00 | 1.4M |
| 2025-04-22 | 275.00 | 275.00 | 235.00 | 236.00 | 4.7M |
| 2025-04-21 | 216.00 | 228.00 | 207.00 | 227.00 | 0.6M |
| 2025-04-18 | 209.00 | 218.00 | 208.00 | 218.00 | 0.1M |
| 2025-04-17 | 207.00 | 213.00 | 204.00 | 209.00 | 0.1M |
| 2025-04-16 | 218.00 | 218.00 | 207.00 | 209.00 | 0.2M |
| 2025-04-15 | 218.00 | 226.00 | 214.00 | 217.00 | 0.3M |
| 2025-04-14 | 205.00 | 225.00 | 205.00 | 218.00 | 0.4M |
| 2025-04-11 | 190.00 | 204.00 | 190.00 | 204.00 | 0.4M |
| 2025-04-10 | 208.00 | 210.00 | 201.00 | 201.00 | 0.3M |
| 2025-04-09 | 193.00 | 195.00 | 183.00 | 190.00 | 0.3M |
| 2025-04-08 | 198.00 | 205.00 | 196.00 | 201.00 | 0.3M |
| 2025-04-07 | 187.00 | 194.00 | 170.00 | 178.00 | 1.0M |
| 2025-04-04 | 217.00 | 221.00 | 200.00 | 209.00 | 0.4M |
| 2025-04-03 | 217.00 | 233.00 | 214.00 | 223.00 | 0.5M |
| 2025-04-02 | 246.00 | 247.00 | 232.00 | 233.00 | 0.4M |
| 2025-04-01 | 264.00 | 265.00 | 244.00 | 245.00 | 0.3M |
| 2025-03-31 | 250.00 | 261.00 | 247.00 | 261.00 | 0.2M |
| 2025-03-28 | 267.00 | 273.00 | 255.00 | 258.00 | 0.4M |
| 2025-03-27 | 284.00 | 290.00 | 263.00 | 264.00 | 0.6M |
| 2025-03-26 | 277.00 | 296.00 | 269.00 | 291.00 | 1.0M |
| 2025-03-25 | 280.00 | 292.00 | 272.00 | 277.00 | 0.7M |
| 2025-03-24 | 297.00 | 330.00 | 283.00 | 288.00 | 3.2M |
| 2025-03-21 | 259.00 | 303.00 | 247.00 | 289.00 | 3.3M |
| 2025-03-19 | 263.00 | 285.00 | 249.00 | 257.00 | 2.3M |
| 2025-03-18 | 238.00 | 299.00 | 237.00 | 267.00 | 9.2M |
| 2025-03-17 | 240.00 | 245.00 | 220.00 | 222.00 | 1.1M |
| 2025-03-14 | 216.00 | 242.00 | 212.00 | 232.00 | 3.1M |
| 2025-03-13 | 215.00 | 242.00 | 208.00 | 208.00 | 4.6M |
| 2025-03-12 | 216.00 | 224.00 | 206.00 | 213.00 | 2.0M |
| 2025-03-11 | 220.00 | 221.00 | 204.00 | 216.00 | 2.7M |
| 2025-03-10 | 265.00 | 267.00 | 220.00 | 225.00 | 3.4M |
| 2025-03-07 | 251.00 | 291.00 | 240.00 | 265.00 | 7.0M |
| 2025-03-06 | 316.00 | 333.00 | 240.00 | 246.00 | 11.0M |
| 2025-03-05 | 286.00 | 312.00 | 279.00 | 312.00 | 5.6M |
| 2025-03-04 | 232.00 | 232.00 | 232.00 | 232.00 | 0.1M |
| 2025-03-03 | 164.00 | 182.00 | 164.00 | 182.00 | 0.1M |
| 2025-02-28 | 168.00 | 169.00 | 162.00 | 165.00 | 0.1M |
| 2025-02-27 | 172.00 | 173.00 | 170.00 | 170.00 | 0.1M |
| 2025-02-26 | 176.00 | 177.00 | 171.00 | 172.00 | 0.1M |
| 2025-02-25 | 169.00 | 178.00 | 168.00 | 177.00 | 0.1M |
| 2025-02-21 | 170.00 | 175.00 | 170.00 | 173.00 | 0.1M |
| 2025-02-20 | 173.00 | 174.00 | 169.00 | 171.00 | 0.0M |
| 2025-02-19 | 172.00 | 173.00 | 169.00 | 173.00 | 0.0M |
| 2025-02-18 | 176.00 | 177.00 | 172.00 | 172.00 | 0.0M |
| 2025-02-17 | 176.00 | 179.00 | 168.00 | 176.00 | 0.1M |
| 2025-02-14 | 193.00 | 195.00 | 184.00 | 184.00 | 0.1M |
| 2025-02-13 | 191.00 | 195.00 | 190.00 | 195.00 | 0.1M |
| 2025-02-12 | 189.00 | 192.00 | 186.00 | 192.00 | 0.0M |
| 2025-02-10 | 187.00 | 191.00 | 184.00 | 188.00 | 0.0M |
| 2025-02-07 | 188.00 | 188.00 | 182.00 | 187.00 | 0.1M |
| 2025-02-06 | 185.00 | 187.00 | 183.00 | 186.00 | 0.0M |
| 2025-02-05 | 191.00 | 196.00 | 180.00 | 185.00 | 0.2M |
| 2025-02-04 | 185.00 | 188.00 | 180.00 | 182.00 | 0.1M |
| 2025-02-03 | 192.00 | 193.00 | 180.00 | 189.00 | 0.2M |
| 2025-01-31 | 194.00 | 197.00 | 186.00 | 192.00 | 0.2M |
| 2025-01-30 | 187.00 | 194.00 | 185.00 | 189.00 | 0.2M |
| 2025-01-29 | 178.00 | 190.00 | 173.00 | 187.00 | 0.2M |
| 2025-01-28 | 176.00 | 177.00 | 173.00 | 174.00 | 0.1M |
| 2025-01-27 | 164.00 | 180.00 | 162.00 | 179.00 | 0.2M |
| 2025-01-24 | 166.00 | 167.00 | 162.00 | 164.00 | 0.1M |
| 2025-01-23 | 164.00 | 166.00 | 160.00 | 164.00 | 0.1M |
| 2025-01-22 | 162.00 | 166.00 | 160.00 | 163.00 | 0.1M |
| 2025-01-21 | 164.00 | 165.00 | 157.00 | 162.00 | 0.2M |
| 2025-01-20 | 161.00 | 164.00 | 159.00 | 162.00 | 0.1M |
| 2025-01-17 | 173.00 | 173.00 | 156.00 | 159.00 | 0.3M |
| 2025-01-16 | 182.00 | 182.00 | 172.00 | 173.00 | 0.2M |
| 2025-01-15 | 172.00 | 188.00 | 166.00 | 182.00 | 0.7M |
| 2025-01-14 | 177.00 | 178.00 | 164.00 | 168.00 | 0.5M |
| 2025-01-10 | 151.00 | 193.00 | 151.00 | 178.00 | 3.1M |
| 2025-01-09 | 152.00 | 176.00 | 147.00 | 152.00 | 0.4M |
| 2025-01-08 | 152.00 | 154.00 | 149.00 | 149.00 | 0.0M |
| 2025-01-07 | 152.00 | 153.00 | 150.00 | 151.00 | 0.1M |
| 2025-01-06 | 153.00 | 153.00 | 149.00 | 150.00 | 0.0M |