208.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 184.00 | 187.00 | 179.00 | 179.00 | 1.1M |
| 2024-12-27 | 184.00 | 200.00 | 183.00 | 188.00 | 3.1M |
| 2024-12-26 | 164.00 | 191.00 | 163.00 | 179.00 | 4.6M |
| 2024-12-25 | 170.00 | 174.00 | 163.00 | 164.00 | 0.9M |
| 2024-12-24 | 175.00 | 182.00 | 164.00 | 169.00 | 1.2M |
| 2024-12-23 | 180.00 | 185.00 | 174.00 | 175.00 | 0.9M |
| 2024-12-20 | 192.00 | 194.00 | 174.00 | 183.00 | 2.3M |
| 2024-12-19 | 198.00 | 199.00 | 194.00 | 194.00 | 1.2M |
| 2024-12-18 | 189.00 | 202.00 | 189.00 | 201.00 | 2.1M |
| 2024-12-17 | 203.00 | 212.00 | 192.00 | 194.00 | 6.3M |
| 2024-12-16 | 200.00 | 217.00 | 196.00 | 209.00 | 16.7M |
| 2024-12-13 | 172.00 | 191.00 | 168.00 | 174.00 | 7.7M |
| 2024-12-12 | 166.00 | 173.00 | 159.00 | 171.00 | 4.1M |
| 2024-12-11 | 142.00 | 177.00 | 141.00 | 167.00 | 15.5M |
| 2024-12-10 | 148.00 | 148.00 | 140.00 | 141.00 | 0.8M |
| 2024-12-09 | 136.00 | 150.00 | 136.00 | 147.00 | 1.3M |
| 2024-12-06 | 136.00 | 138.00 | 135.00 | 137.00 | 0.4M |
| 2024-12-05 | 138.00 | 139.00 | 136.00 | 137.00 | 0.5M |
| 2024-12-04 | 140.00 | 143.00 | 138.00 | 138.00 | 0.5M |
| 2024-12-03 | 142.00 | 144.00 | 138.00 | 139.00 | 0.6M |
| 2024-12-02 | 145.00 | 146.00 | 141.00 | 143.00 | 0.5M |
| 2024-11-29 | 140.00 | 147.00 | 140.00 | 145.00 | 0.8M |
| 2024-11-28 | 139.00 | 142.00 | 138.00 | 140.00 | 0.4M |
| 2024-11-27 | 139.00 | 139.00 | 135.00 | 136.00 | 0.8M |
| 2024-11-26 | 143.00 | 143.00 | 138.00 | 139.00 | 0.5M |
| 2024-11-25 | 142.00 | 146.00 | 141.00 | 142.00 | 0.4M |
| 2024-11-22 | 140.00 | 148.00 | 140.00 | 142.00 | 0.9M |
| 2024-11-21 | 137.00 | 141.00 | 136.00 | 140.00 | 0.9M |
| 2024-11-20 | 145.00 | 147.00 | 138.00 | 138.00 | 1.1M |
| 2024-11-19 | 146.00 | 149.00 | 145.00 | 145.00 | 0.3M |
| 2024-11-18 | 149.00 | 151.00 | 146.00 | 146.00 | 0.5M |
| 2024-11-15 | 148.00 | 152.00 | 144.00 | 152.00 | 0.8M |
| 2024-11-14 | 150.00 | 162.00 | 146.00 | 150.00 | 2.0M |
| 2024-11-13 | 150.00 | 157.00 | 149.00 | 156.00 | 0.9M |
| 2024-11-12 | 156.00 | 157.00 | 150.00 | 151.00 | 0.8M |
| 2024-11-11 | 155.00 | 158.00 | 152.00 | 156.00 | 0.6M |
| 2024-11-08 | 153.00 | 154.00 | 151.00 | 153.00 | 0.5M |
| 2024-11-07 | 155.00 | 160.00 | 152.00 | 153.00 | 0.8M |
| 2024-11-06 | 154.00 | 157.00 | 150.00 | 154.00 | 1.1M |
| 2024-11-05 | 162.00 | 162.00 | 152.00 | 156.00 | 1.4M |
| 2024-11-01 | 152.00 | 175.00 | 150.00 | 162.00 | 7.1M |
| 2024-10-31 | 155.00 | 161.00 | 153.00 | 153.00 | 1.0M |
| 2024-10-30 | 151.00 | 160.00 | 147.00 | 158.00 | 1.2M |
| 2024-10-29 | 141.00 | 153.00 | 141.00 | 151.00 | 1.5M |
| 2024-10-28 | 135.00 | 142.00 | 135.00 | 139.00 | 0.6M |
| 2024-10-25 | 142.00 | 143.00 | 135.00 | 136.00 | 0.7M |
| 2024-10-24 | 137.00 | 143.00 | 137.00 | 142.00 | 0.6M |
| 2024-10-23 | 141.00 | 142.00 | 138.00 | 138.00 | 0.5M |
| 2024-10-22 | 143.00 | 145.00 | 139.00 | 142.00 | 0.8M |
| 2024-10-21 | 138.00 | 146.00 | 137.00 | 142.00 | 1.1M |
| 2024-10-18 | 155.00 | 157.00 | 140.00 | 140.00 | 3.5M |
| 2024-10-17 | 156.00 | 158.00 | 152.00 | 154.00 | 1.9M |
| 2024-10-16 | 172.00 | 185.00 | 157.00 | 158.00 | 5.1M |
| 2024-10-15 | 189.00 | 200.00 | 172.00 | 173.00 | 12.7M |
| 2024-10-11 | 162.00 | 194.00 | 155.00 | 185.00 | 11.6M |
| 2024-10-10 | 160.00 | 162.00 | 152.00 | 162.00 | 1.4M |
| 2024-10-09 | 154.00 | 155.00 | 151.00 | 155.00 | 1.1M |
| 2024-10-08 | 155.00 | 156.00 | 149.00 | 151.00 | 1.0M |
| 2024-10-07 | 157.00 | 159.00 | 155.00 | 156.00 | 0.7M |
| 2024-10-04 | 159.00 | 160.00 | 156.00 | 156.00 | 0.6M |
| 2024-10-03 | 162.00 | 163.00 | 160.00 | 160.00 | 0.9M |
| 2024-10-02 | 168.00 | 169.00 | 159.00 | 159.00 | 1.6M |
| 2024-10-01 | 161.00 | 163.00 | 157.00 | 162.00 | 0.8M |
| 2024-09-30 | 160.00 | 164.00 | 155.00 | 161.00 | 1.0M |
| 2024-09-27 | 166.00 | 167.00 | 162.00 | 165.00 | 0.7M |
| 2024-09-26 | 163.00 | 167.00 | 162.00 | 165.00 | 0.9M |
| 2024-09-25 | 167.00 | 168.00 | 162.00 | 162.00 | 0.8M |
| 2024-09-24 | 173.00 | 173.00 | 168.00 | 168.00 | 0.6M |
| 2024-09-20 | 182.00 | 183.00 | 174.00 | 174.00 | 0.8M |
| 2024-09-19 | 173.00 | 181.00 | 172.00 | 177.00 | 0.7M |
| 2024-09-18 | 174.00 | 177.00 | 168.00 | 170.00 | 0.6M |
| 2024-09-17 | 179.00 | 179.00 | 164.00 | 168.00 | 1.6M |
| 2024-09-13 | 183.00 | 185.00 | 180.00 | 181.00 | 0.8M |
| 2024-09-12 | 191.00 | 191.00 | 182.00 | 188.00 | 0.7M |
| 2024-09-11 | 191.00 | 191.00 | 181.00 | 181.00 | 1.3M |
| 2024-09-10 | 198.00 | 198.00 | 193.00 | 193.00 | 0.7M |
| 2024-09-09 | 186.00 | 197.00 | 184.00 | 194.00 | 1.1M |
| 2024-09-06 | 207.00 | 209.00 | 196.00 | 196.00 | 1.8M |
| 2024-09-05 | 197.00 | 221.00 | 197.00 | 202.00 | 3.4M |
| 2024-09-04 | 206.00 | 206.00 | 198.00 | 198.00 | 2.7M |
| 2024-09-03 | 200.00 | 223.00 | 198.00 | 221.00 | 2.7M |
| 2024-09-02 | 198.00 | 201.00 | 195.00 | 200.00 | 1.0M |
| 2024-08-30 | 204.00 | 213.00 | 198.00 | 199.00 | 3.0M |
| 2024-08-29 | 194.00 | 197.00 | 192.00 | 196.00 | 0.4M |
| 2024-08-28 | 199.00 | 199.00 | 193.00 | 197.00 | 0.7M |
| 2024-08-27 | 202.00 | 202.00 | 197.00 | 199.00 | 0.8M |
| 2024-08-26 | 201.00 | 204.00 | 198.00 | 200.00 | 0.9M |
| 2024-08-23 | 209.00 | 209.00 | 200.00 | 203.00 | 0.7M |
| 2024-08-22 | 207.00 | 215.00 | 204.00 | 209.00 | 0.8M |
| 2024-08-21 | 207.00 | 217.00 | 204.00 | 207.00 | 1.5M |
| 2024-08-20 | 197.00 | 209.00 | 196.00 | 208.00 | 1.3M |
| 2024-08-19 | 196.00 | 202.00 | 194.00 | 197.00 | 0.7M |
| 2024-08-16 | 203.00 | 206.00 | 198.00 | 198.00 | 0.9M |
| 2024-08-15 | 202.00 | 209.00 | 191.00 | 198.00 | 2.2M |
| 2024-08-14 | 206.00 | 213.00 | 201.00 | 209.00 | 1.3M |
| 2024-08-13 | 193.00 | 207.00 | 193.00 | 206.00 | 1.5M |
| 2024-08-09 | 199.00 | 200.00 | 187.00 | 189.00 | 1.0M |
| 2024-08-08 | 192.00 | 202.00 | 190.00 | 194.00 | 0.8M |
| 2024-08-07 | 183.00 | 203.00 | 182.00 | 193.00 | 2.0M |
| 2024-08-06 | 185.00 | 208.00 | 179.00 | 188.00 | 3.8M |
| 2024-08-05 | 187.00 | 208.00 | 163.00 | 170.00 | 3.5M |
| 2024-08-02 | 230.00 | 234.00 | 215.00 | 216.00 | 1.9M |
| 2024-08-01 | 235.00 | 246.00 | 221.00 | 243.00 | 1.3M |
| 2024-07-31 | 226.00 | 237.00 | 224.00 | 236.00 | 0.8M |
| 2024-07-30 | 236.00 | 239.00 | 231.00 | 234.00 | 1.1M |
| 2024-07-29 | 243.00 | 245.00 | 234.00 | 241.00 | 1.3M |
| 2024-07-26 | 260.00 | 260.00 | 244.00 | 246.00 | 1.6M |
| 2024-07-25 | 262.00 | 274.00 | 257.00 | 257.00 | 3.8M |
| 2024-07-24 | 248.00 | 284.00 | 245.00 | 278.00 | 5.5M |
| 2024-07-23 | 238.00 | 266.00 | 235.00 | 252.00 | 4.3M |
| 2024-07-22 | 249.00 | 251.00 | 234.00 | 238.00 | 1.8M |
| 2024-07-19 | 300.00 | 310.00 | 243.00 | 260.00 | 14.1M |
| 2024-07-18 | 209.00 | 292.00 | 208.00 | 269.00 | 19.6M |
| 2024-07-17 | 215.00 | 215.00 | 209.00 | 212.00 | 0.6M |
| 2024-07-16 | 204.00 | 217.00 | 204.00 | 215.00 | 0.8M |
| 2024-07-12 | 215.00 | 215.00 | 200.00 | 204.00 | 1.8M |
| 2024-07-11 | 225.00 | 225.00 | 217.00 | 217.00 | 1.0M |
| 2024-07-10 | 232.00 | 233.00 | 224.00 | 226.00 | 0.6M |
| 2024-07-09 | 230.00 | 235.00 | 224.00 | 233.00 | 1.6M |
| 2024-07-08 | 233.00 | 265.00 | 228.00 | 231.00 | 7.1M |
| 2024-07-05 | 227.00 | 228.00 | 223.00 | 225.00 | 0.5M |
| 2024-07-04 | 224.00 | 231.00 | 223.00 | 229.00 | 0.5M |
| 2024-07-03 | 227.00 | 231.00 | 225.00 | 225.00 | 0.5M |
| 2024-07-02 | 231.00 | 235.00 | 226.00 | 227.00 | 0.7M |
| 2024-07-01 | 244.00 | 245.00 | 231.00 | 234.00 | 0.7M |
| 2024-06-28 | 247.00 | 248.00 | 241.00 | 241.00 | 0.5M |
| 2024-06-27 | 245.00 | 252.00 | 242.00 | 245.00 | 0.7M |
| 2024-06-26 | 245.00 | 258.00 | 243.00 | 243.00 | 1.0M |
| 2024-06-25 | 254.00 | 254.00 | 242.00 | 244.00 | 1.0M |
| 2024-06-24 | 269.00 | 274.00 | 254.00 | 256.00 | 2.0M |
| 2024-06-21 | 241.00 | 278.00 | 241.00 | 261.00 | 4.5M |
| 2024-06-20 | 226.00 | 241.00 | 226.00 | 239.00 | 1.1M |
| 2024-06-19 | 227.00 | 230.00 | 222.00 | 224.00 | 0.6M |
| 2024-06-18 | 219.00 | 242.00 | 218.00 | 229.00 | 2.5M |
| 2024-06-17 | 220.00 | 227.00 | 218.00 | 220.00 | 0.7M |
| 2024-06-14 | 217.00 | 226.00 | 216.00 | 223.00 | 1.1M |
| 2024-06-13 | 229.00 | 234.00 | 221.00 | 221.00 | 1.2M |
| 2024-06-12 | 233.00 | 237.00 | 219.00 | 221.00 | 2.2M |
| 2024-06-11 | 236.00 | 240.00 | 231.00 | 237.00 | 1.1M |
| 2024-06-10 | 251.00 | 255.00 | 233.00 | 237.00 | 1.6M |
| 2024-06-07 | 253.00 | 256.00 | 250.00 | 254.00 | 0.4M |
| 2024-06-06 | 271.00 | 277.00 | 250.00 | 253.00 | 1.3M |
| 2024-06-05 | 275.00 | 276.00 | 266.00 | 271.00 | 0.8M |
| 2024-06-04 | 261.00 | 276.00 | 261.00 | 275.00 | 0.9M |
| 2024-06-03 | 267.00 | 268.00 | 258.00 | 267.00 | 1.0M |
| 2024-05-31 | 255.00 | 263.00 | 252.00 | 263.00 | 0.7M |
| 2024-05-30 | 255.00 | 258.00 | 252.00 | 254.00 | 0.6M |
| 2024-05-29 | 265.00 | 267.00 | 255.00 | 256.00 | 1.1M |
| 2024-05-28 | 270.00 | 273.00 | 266.00 | 268.00 | 1.2M |
| 2024-05-27 | 267.00 | 286.00 | 267.00 | 275.00 | 2.7M |
| 2024-05-24 | 260.00 | 290.00 | 258.00 | 266.00 | 8.4M |
| 2024-05-23 | 261.00 | 264.00 | 256.00 | 256.00 | 2.0M |
| 2024-05-22 | 274.00 | 280.00 | 264.00 | 265.00 | 1.7M |
| 2024-05-21 | 306.00 | 306.00 | 274.00 | 275.00 | 3.6M |
| 2024-05-20 | 306.00 | 315.00 | 301.00 | 303.00 | 2.2M |
| 2024-05-17 | 300.00 | 316.00 | 298.00 | 312.00 | 2.3M |
| 2024-05-16 | 325.00 | 330.00 | 305.00 | 310.00 | 2.3M |
| 2024-05-15 | 324.00 | 347.00 | 318.00 | 323.00 | 3.4M |
| 2024-05-14 | 366.00 | 376.00 | 355.00 | 356.00 | 2.7M |
| 2024-05-13 | 380.00 | 385.00 | 351.00 | 355.00 | 4.9M |
| 2024-05-10 | 350.00 | 389.00 | 348.00 | 380.00 | 11.9M |
| 2024-05-09 | 338.00 | 362.00 | 325.00 | 339.00 | 14.1M |
| 2024-05-08 | 282.00 | 348.00 | 279.00 | 314.00 | 11.2M |
| 2024-05-07 | 274.00 | 284.00 | 268.00 | 282.00 | 1.5M |
| 2024-05-02 | 269.00 | 285.00 | 268.00 | 270.00 | 2.4M |
| 2024-05-01 | 285.00 | 292.00 | 272.00 | 275.00 | 3.7M |
| 2024-04-30 | 250.00 | 310.00 | 250.00 | 292.00 | 11.8M |
| 2024-04-26 | 244.00 | 258.00 | 242.00 | 252.00 | 1.1M |
| 2024-04-25 | 264.00 | 265.00 | 250.00 | 250.00 | 1.4M |
| 2024-04-24 | 262.00 | 272.00 | 260.00 | 266.00 | 1.2M |
| 2024-04-23 | 272.00 | 297.00 | 264.00 | 265.00 | 3.5M |
| 2024-04-22 | 280.00 | 283.00 | 261.00 | 264.00 | 2.1M |
| 2024-04-19 | 300.00 | 301.00 | 261.00 | 281.00 | 3.8M |
| 2024-04-18 | 321.00 | 321.00 | 300.00 | 300.00 | 1.6M |
| 2024-04-17 | 314.00 | 337.00 | 304.00 | 317.00 | 2.2M |
| 2024-04-16 | 314.00 | 321.00 | 306.00 | 314.00 | 1.9M |
| 2024-04-15 | 340.00 | 348.00 | 320.00 | 322.00 | 1.9M |
| 2024-04-12 | 335.00 | 354.00 | 323.00 | 351.00 | 2.7M |
| 2024-04-11 | 345.00 | 359.00 | 341.00 | 341.00 | 1.7M |
| 2024-04-10 | 370.00 | 375.00 | 351.00 | 361.00 | 4.4M |
| 2024-04-09 | 341.00 | 382.00 | 330.00 | 370.00 | 14.1M |
| 2024-04-08 | 326.00 | 337.00 | 292.00 | 302.00 | 4.7M |
| 2024-04-05 | 324.00 | 341.00 | 295.00 | 330.00 | 8.4M |
| 2024-04-04 | 402.00 | 419.00 | 341.00 | 341.00 | 6.5M |
| 2024-04-03 | 481.00 | 521.00 | 421.00 | 421.00 | 7.8M |
| 2024-04-02 | 520.00 | 547.00 | 515.00 | 521.00 | 9.0M |
| 2024-04-01 | 487.00 | 558.00 | 472.00 | 505.00 | 14.5M |
| 2024-03-29 | 464.00 | 480.00 | 451.00 | 480.00 | 3.8M |
| 2024-03-28 | 454.00 | 474.00 | 445.00 | 461.00 | 4.7M |
| 2024-03-27 | 420.00 | 442.00 | 414.00 | 442.00 | 2.8M |
| 2024-03-26 | 410.00 | 432.00 | 407.00 | 414.00 | 3.1M |
| 2024-03-25 | 429.00 | 495.00 | 407.00 | 409.00 | 9.0M |
| 2024-03-22 | 415.00 | 444.00 | 404.00 | 435.00 | 5.9M |
| 2024-03-21 | 376.00 | 415.00 | 371.00 | 413.00 | 4.6M |
| 2024-03-19 | 376.00 | 380.00 | 362.00 | 370.00 | 1.5M |
| 2024-03-18 | 386.00 | 396.00 | 358.00 | 364.00 | 2.9M |
| 2024-03-15 | 385.00 | 403.00 | 375.00 | 378.00 | 3.0M |
| 2024-03-14 | 421.00 | 464.00 | 384.00 | 393.00 | 8.7M |
| 2024-03-13 | 385.00 | 450.00 | 371.00 | 424.00 | 12.2M |
| 2024-03-12 | 347.00 | 373.00 | 338.00 | 370.00 | 5.3M |
| 2024-03-11 | 335.00 | 384.00 | 332.00 | 353.00 | 4.8M |
| 2024-03-08 | 374.00 | 425.00 | 333.00 | 351.00 | 13.8M |
| 2024-03-07 | 355.00 | 412.00 | 344.00 | 412.00 | 23.5M |
| 2024-03-06 | 356.00 | 362.00 | 312.00 | 332.00 | 11.9M |
| 2024-03-05 | 395.00 | 505.00 | 355.00 | 380.00 | 27.4M |
| 2024-03-04 | 435.00 | 435.00 | 435.00 | 435.00 | 0.2M |
| 2024-03-01 | 735.00 | 735.00 | 535.00 | 535.00 | 3.9M |
| 2024-02-29 | 635.00 | 635.00 | 635.00 | 635.00 | 0.5M |
| 2024-02-28 | 513.00 | 535.00 | 487.00 | 535.00 | 6.7M |
| 2024-02-27 | 423.00 | 455.00 | 396.00 | 455.00 | 21.0M |
| 2024-02-26 | 330.00 | 375.00 | 330.00 | 375.00 | 7.9M |
| 2024-02-22 | 271.00 | 298.00 | 263.00 | 295.00 | 12.2M |
| 2024-02-21 | 251.00 | 260.00 | 232.00 | 251.00 | 5.6M |
| 2024-02-20 | 284.00 | 316.00 | 260.00 | 261.00 | 19.2M |
| 2024-02-19 | 228.00 | 244.00 | 226.00 | 244.00 | 10.9M |
| 2024-02-16 | 211.00 | 224.00 | 185.00 | 194.00 | 7.8M |
| 2024-02-15 | 230.00 | 244.00 | 215.00 | 230.00 | 8.6M |
| 2024-02-14 | 242.00 | 276.00 | 226.00 | 238.00 | 26.4M |
| 2024-02-13 | 180.00 | 215.00 | 174.00 | 210.00 | 19.5M |
| 2024-02-09 | 217.00 | 243.00 | 174.00 | 180.00 | 36.9M |
| 2024-02-08 | 148.00 | 193.00 | 146.00 | 193.00 | 32.1M |
| 2024-02-07 | 145.00 | 151.00 | 137.00 | 143.00 | 12.6M |
| 2024-02-06 | 147.00 | 180.00 | 142.00 | 154.00 | 46.1M |
| 2024-02-05 | 113.00 | 144.00 | 109.00 | 142.00 | 37.5M |
| 2024-02-02 | 96.00 | 108.00 | 96.00 | 108.00 | 17.1M |
| 2024-02-01 | 76.00 | 79.00 | 76.00 | 78.00 | 0.2M |
| 2024-01-31 | 78.00 | 78.00 | 76.00 | 77.00 | 0.2M |
| 2024-01-30 | 82.00 | 82.00 | 77.00 | 77.00 | 0.8M |
| 2024-01-29 | 74.00 | 82.00 | 74.00 | 81.00 | 1.1M |
| 2024-01-26 | 74.00 | 75.00 | 73.00 | 74.00 | 0.2M |
| 2024-01-25 | 75.00 | 75.00 | 74.00 | 74.00 | 0.2M |
| 2024-01-24 | 74.00 | 75.00 | 72.00 | 75.00 | 0.4M |
| 2024-01-23 | 75.00 | 77.00 | 73.00 | 74.00 | 0.3M |
| 2024-01-22 | 75.00 | 76.00 | 71.00 | 75.00 | 0.8M |
| 2024-01-19 | 70.00 | 80.00 | 70.00 | 77.00 | 2.0M |
| 2024-01-18 | 68.00 | 70.00 | 67.00 | 70.00 | 0.3M |
| 2024-01-17 | 69.00 | 69.00 | 68.00 | 68.00 | 0.2M |
| 2024-01-16 | 70.00 | 70.00 | 69.00 | 69.00 | 0.1M |
| 2024-01-15 | 70.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2024-01-12 | 70.00 | 70.00 | 69.00 | 69.00 | 0.1M |
| 2024-01-11 | 69.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2024-01-10 | 68.00 | 70.00 | 68.00 | 69.00 | 0.2M |
| 2024-01-09 | 68.00 | 69.00 | 67.00 | 68.00 | 0.1M |
| 2024-01-05 | 68.00 | 69.00 | 67.00 | 67.00 | 0.1M |
| 2024-01-04 | 67.00 | 69.00 | 67.00 | 69.00 | 0.1M |