224.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 224.50 | 225.50 | 222.00 | 224.50 | 5.1M |
| 2025-09-25 | 226.00 | 226.00 | 223.50 | 224.50 | 0.8M |
| 2025-09-24 | 234.00 | 234.00 | 225.00 | 227.50 | 1.4M |
| 2025-09-23 | 234.00 | 241.00 | 229.50 | 229.50 | 2.0M |
| 2025-09-22 | 240.50 | 241.50 | 236.50 | 238.50 | 0.9M |
| 2025-09-19 | 236.50 | 241.50 | 236.50 | 240.50 | 1.7M |
| 2025-09-18 | 241.50 | 242.00 | 236.50 | 241.00 | 0.6M |
| 2025-09-17 | 240.00 | 242.50 | 238.50 | 242.50 | 0.6M |
| 2025-09-16 | 245.00 | 245.00 | 236.50 | 240.00 | 3.2M |
| 2025-09-15 | 240.00 | 247.00 | 240.00 | 243.50 | 0.9M |
| 2025-09-12 | 244.00 | 249.00 | 241.50 | 244.00 | 0.6M |
| 2025-09-11 | 245.50 | 250.00 | 243.50 | 248.00 | 0.5M |
| 2025-09-10 | 245.00 | 246.50 | 242.00 | 244.50 | 0.7M |
| 2025-09-09 | 246.00 | 248.50 | 241.50 | 245.00 | 0.6M |
| 2025-09-08 | 247.00 | 248.50 | 244.50 | 245.50 | 0.9M |
| 2025-09-05 | 245.50 | 246.00 | 238.50 | 245.50 | 4.8M |
| 2025-09-04 | 240.00 | 243.50 | 240.00 | 243.50 | 2.6M |
| 2025-09-03 | 241.00 | 242.50 | 239.50 | 241.00 | 1.4M |
| 2025-09-02 | 248.00 | 248.00 | 236.50 | 241.00 | 0.9M |
| 2025-09-01 | 249.00 | 250.00 | 247.00 | 247.50 | 0.5M |
| 2025-08-29 | 251.50 | 252.00 | 247.50 | 249.50 | 0.4M |
| 2025-08-28 | 257.50 | 257.50 | 251.00 | 252.50 | 0.6M |
| 2025-08-27 | 255.00 | 259.50 | 252.00 | 256.00 | 0.4M |
| 2025-08-26 | 256.00 | 259.00 | 250.00 | 257.00 | 0.8M |
| 2025-08-22 | 252.50 | 259.00 | 252.00 | 256.00 | 0.6M |
| 2025-08-21 | 259.50 | 259.50 | 253.00 | 256.00 | 0.5M |
| 2025-08-20 | 250.00 | 257.00 | 250.00 | 254.50 | 0.5M |
| 2025-08-19 | 255.00 | 255.00 | 250.50 | 253.00 | 0.7M |
| 2025-08-18 | 244.50 | 251.50 | 244.50 | 251.50 | 1.1M |
| 2025-08-15 | 251.50 | 251.50 | 248.50 | 250.50 | 0.5M |
| 2025-08-14 | 244.50 | 250.50 | 244.50 | 249.00 | 0.6M |
| 2025-08-13 | 251.00 | 253.50 | 248.00 | 250.50 | 2.0M |
| 2025-08-12 | 254.50 | 255.00 | 248.00 | 252.50 | 0.4M |
| 2025-08-11 | 245.50 | 254.00 | 245.50 | 253.50 | 0.3M |
| 2025-08-08 | 249.00 | 255.00 | 249.00 | 252.00 | 0.5M |
| 2025-08-07 | 259.50 | 259.50 | 253.50 | 255.50 | 0.5M |
| 2025-08-06 | 254.50 | 257.50 | 250.50 | 257.50 | 0.7M |
| 2025-08-05 | 257.50 | 258.00 | 251.50 | 257.00 | 0.6M |
| 2025-08-04 | 251.00 | 255.50 | 251.00 | 253.50 | 0.4M |
| 2025-08-01 | 254.50 | 257.50 | 250.50 | 253.50 | 0.6M |
| 2025-07-31 | 253.50 | 259.00 | 253.00 | 257.00 | 1.0M |
| 2025-07-30 | 256.50 | 258.50 | 253.50 | 253.50 | 0.7M |
| 2025-07-29 | 265.50 | 266.50 | 258.50 | 258.50 | 0.6M |
| 2025-07-28 | 270.50 | 272.50 | 264.00 | 264.00 | 1.8M |
| 2025-07-25 | 276.50 | 278.00 | 270.00 | 270.50 | 9.4M |
| 2025-07-24 | 275.00 | 281.00 | 272.50 | 278.50 | 2.4M |
| 2025-07-23 | 270.50 | 276.50 | 269.50 | 275.00 | 2.8M |
| 2025-07-22 | 255.50 | 270.50 | 251.50 | 270.00 | 3.7M |
| 2025-07-21 | 238.00 | 242.00 | 237.00 | 241.00 | 0.9M |
| 2025-07-18 | 230.00 | 239.00 | 230.00 | 238.00 | 0.8M |
| 2025-07-17 | 235.00 | 237.50 | 232.50 | 234.50 | 0.7M |
| 2025-07-16 | 228.00 | 235.50 | 228.00 | 235.50 | 1.1M |
| 2025-07-15 | 231.50 | 233.50 | 231.00 | 231.50 | 0.5M |
| 2025-07-14 | 228.00 | 235.50 | 228.00 | 234.00 | 1.4M |
| 2025-07-11 | 232.50 | 235.00 | 232.00 | 232.00 | 0.8M |
| 2025-07-10 | 228.50 | 234.50 | 228.50 | 233.00 | 0.8M |
| 2025-07-09 | 239.00 | 239.00 | 231.00 | 231.50 | 1.1M |
| 2025-07-08 | 229.50 | 235.00 | 229.50 | 233.50 | 0.9M |
| 2025-07-07 | 234.50 | 234.50 | 231.00 | 234.00 | 0.7M |
| 2025-07-04 | 230.00 | 232.50 | 229.50 | 231.00 | 0.6M |
| 2025-07-03 | 225.50 | 234.00 | 225.50 | 233.00 | 0.4M |
| 2025-07-02 | 233.50 | 234.00 | 226.00 | 229.50 | 4.7M |
| 2025-07-01 | 233.50 | 234.00 | 231.00 | 234.00 | 1.0M |
| 2025-06-30 | 234.00 | 237.50 | 232.50 | 233.50 | 0.9M |
| 2025-06-27 | 230.50 | 238.50 | 230.50 | 236.50 | 2.8M |
| 2025-06-26 | 226.00 | 231.50 | 224.00 | 231.50 | 2.6M |
| 2025-06-25 | 228.50 | 228.50 | 223.50 | 226.50 | 6.7M |
| 2025-06-24 | 224.00 | 228.50 | 224.00 | 227.00 | 0.8M |
| 2025-06-23 | 224.50 | 226.50 | 220.00 | 226.50 | 1.5M |
| 2025-06-20 | 228.50 | 228.50 | 222.50 | 224.50 | 13.0M |
| 2025-06-19 | 225.50 | 228.50 | 223.00 | 223.50 | 2.5M |
| 2025-06-18 | 228.00 | 229.00 | 224.00 | 226.00 | 1.5M |
| 2025-06-17 | 228.00 | 229.50 | 224.50 | 228.00 | 1.2M |
| 2025-06-16 | 226.50 | 230.00 | 224.00 | 227.00 | 0.7M |
| 2025-06-13 | 232.00 | 236.50 | 228.50 | 228.50 | 1.0M |
| 2025-06-12 | 229.00 | 237.00 | 227.50 | 235.50 | 1.5M |
| 2025-06-11 | 228.00 | 236.00 | 228.00 | 234.50 | 2.0M |
| 2025-06-10 | 229.00 | 231.00 | 227.50 | 228.00 | 0.5M |
| 2025-06-09 | 224.00 | 230.50 | 224.00 | 228.00 | 0.5M |
| 2025-06-06 | 224.50 | 231.00 | 224.50 | 227.50 | 0.6M |
| 2025-06-05 | 220.50 | 232.00 | 220.50 | 230.00 | 0.6M |
| 2025-06-04 | 216.50 | 226.50 | 216.50 | 225.50 | 1.0M |
| 2025-06-03 | 218.00 | 224.50 | 218.00 | 221.00 | 1.0M |
| 2025-06-02 | 222.50 | 224.00 | 220.50 | 224.00 | 2.3M |
| 2025-05-30 | 222.00 | 224.50 | 218.00 | 223.50 | 2.4M |
| 2025-05-29 | 218.00 | 219.00 | 216.50 | 218.00 | 0.8M |
| 2025-05-28 | 216.50 | 218.00 | 216.00 | 217.50 | 0.7M |
| 2025-05-27 | 222.00 | 222.00 | 214.50 | 216.50 | 1.7M |
| 2025-05-23 | 212.00 | 221.00 | 212.00 | 219.50 | 3.2M |
| 2025-05-22 | 211.00 | 218.50 | 211.00 | 217.50 | 2.7M |
| 2025-05-21 | 209.00 | 212.50 | 209.00 | 212.00 | 1.4M |
| 2025-05-20 | 203.00 | 211.00 | 202.00 | 210.00 | 10.4M |
| 2025-05-19 | 196.00 | 203.00 | 194.00 | 203.00 | 2.4M |
| 2025-05-16 | 188.00 | 197.20 | 188.00 | 197.00 | 1.7M |
| 2025-05-15 | 193.20 | 201.50 | 185.60 | 189.60 | 3.5M |
| 2025-05-14 | 186.80 | 190.80 | 186.80 | 189.00 | 3.8M |
| 2025-05-13 | 186.40 | 190.60 | 186.20 | 189.00 | 0.4M |
| 2025-05-12 | 189.80 | 193.20 | 184.60 | 187.60 | 0.9M |
| 2025-05-09 | 188.40 | 191.80 | 187.20 | 190.00 | 0.4M |
| 2025-05-08 | 189.40 | 189.40 | 182.40 | 188.40 | 2.1M |
| 2025-05-07 | 183.20 | 186.00 | 180.80 | 184.40 | 0.5M |
| 2025-05-06 | 188.60 | 188.60 | 182.60 | 183.20 | 0.7M |
| 2025-05-02 | 182.80 | 186.60 | 182.80 | 185.60 | 1.1M |
| 2025-05-01 | 184.60 | 185.80 | 182.20 | 185.00 | 1.3M |
| 2025-04-30 | 183.20 | 187.00 | 180.00 | 185.00 | 1.8M |
| 2025-04-29 | 182.20 | 183.00 | 177.00 | 179.00 | 2.7M |
| 2025-04-28 | 179.00 | 182.00 | 179.00 | 181.20 | 0.8M |
| 2025-04-25 | 186.00 | 188.80 | 177.80 | 179.40 | 1.1M |
| 2025-04-24 | 178.60 | 184.20 | 178.40 | 184.00 | 1.0M |
| 2025-04-23 | 177.20 | 181.40 | 175.80 | 180.00 | 1.7M |
| 2025-04-22 | 181.00 | 181.00 | 175.40 | 175.80 | 3.9M |
| 2025-04-17 | 177.00 | 178.00 | 173.20 | 177.00 | 3.3M |
| 2025-04-16 | 178.00 | 178.60 | 174.60 | 176.40 | 1.0M |
| 2025-04-15 | 177.60 | 179.60 | 177.40 | 179.00 | 2.8M |
| 2025-04-14 | 172.80 | 178.40 | 172.80 | 176.80 | 0.9M |
| 2025-04-11 | 170.20 | 175.80 | 167.80 | 175.80 | 1.3M |
| 2025-04-10 | 176.00 | 178.00 | 167.80 | 169.20 | 0.9M |
| 2025-04-09 | 180.00 | 180.00 | 162.60 | 170.40 | 2.0M |
| 2025-04-08 | 168.40 | 179.60 | 168.40 | 177.00 | 2.0M |
| 2025-04-07 | 175.00 | 181.80 | 168.20 | 170.80 | 2.3M |
| 2025-04-04 | 178.80 | 184.20 | 171.80 | 177.40 | 2.2M |
| 2025-04-03 | 180.20 | 186.00 | 179.00 | 181.00 | 7.0M |
| 2025-04-02 | 175.80 | 181.40 | 174.00 | 180.20 | 3.6M |
| 2025-04-01 | 184.00 | 188.20 | 172.60 | 178.60 | 2.9M |
| 2025-03-31 | 174.40 | 175.80 | 169.20 | 169.20 | 1.1M |
| 2025-03-28 | 181.00 | 181.00 | 177.20 | 178.20 | 0.5M |
| 2025-03-27 | 178.80 | 180.80 | 176.40 | 177.20 | 1.1M |
| 2025-03-26 | 182.00 | 184.20 | 178.60 | 180.40 | 0.5M |
| 2025-03-25 | 180.40 | 186.40 | 180.00 | 180.80 | 0.3M |
| 2025-03-24 | 182.00 | 188.80 | 182.00 | 183.60 | 0.6M |
| 2025-03-21 | 181.20 | 186.60 | 180.80 | 186.20 | 1.6M |
| 2025-03-20 | 184.40 | 189.00 | 181.80 | 183.80 | 0.8M |
| 2025-03-19 | 191.20 | 191.20 | 183.80 | 184.60 | 0.6M |
| 2025-03-18 | 185.00 | 188.80 | 184.20 | 187.00 | 0.7M |
| 2025-03-17 | 188.80 | 188.80 | 183.20 | 184.40 | 1.3M |
| 2025-03-14 | 191.80 | 206.00 | 173.60 | 186.80 | 1.9M |
| 2025-03-13 | 192.60 | 193.40 | 187.40 | 190.40 | 0.7M |
| 2025-03-12 | 195.20 | 197.20 | 192.40 | 194.60 | 3.2M |
| 2025-03-11 | 189.80 | 197.20 | 189.80 | 194.80 | 0.7M |
| 2025-03-10 | 196.20 | 197.20 | 194.20 | 195.00 | 0.5M |
| 2025-03-07 | 187.20 | 194.20 | 187.20 | 192.80 | 0.3M |
| 2025-03-06 | 195.60 | 195.60 | 189.60 | 193.00 | 0.7M |
| 2025-03-05 | 196.00 | 198.20 | 193.00 | 193.00 | 0.6M |
| 2025-03-04 | 199.00 | 199.00 | 191.00 | 192.40 | 1.1M |
| 2025-03-03 | 197.20 | 197.20 | 193.20 | 195.60 | 0.8M |
| 2025-02-28 | 191.00 | 196.00 | 191.00 | 194.20 | 1.9M |
| 2025-02-27 | 203.00 | 203.00 | 195.40 | 195.80 | 0.5M |
| 2025-02-26 | 201.00 | 203.00 | 197.80 | 198.60 | 0.8M |
| 2025-02-25 | 200.50 | 203.00 | 199.60 | 201.50 | 0.5M |
| 2025-02-24 | 205.50 | 205.50 | 197.40 | 201.00 | 1.3M |
| 2025-02-21 | 199.00 | 203.50 | 199.00 | 199.40 | 0.8M |
| 2025-02-20 | 201.00 | 205.00 | 200.00 | 200.00 | 1.1M |
| 2025-02-19 | 207.00 | 209.50 | 202.00 | 202.50 | 2.7M |
| 2025-02-18 | 210.50 | 210.50 | 204.50 | 207.50 | 1.8M |
| 2025-02-17 | 210.00 | 215.00 | 205.00 | 205.50 | 1.8M |
| 2025-02-14 | 203.50 | 206.50 | 202.00 | 205.50 | 3.6M |
| 2025-02-13 | 207.00 | 207.00 | 201.00 | 203.50 | 3.8M |
| 2025-02-12 | 211.50 | 214.00 | 204.50 | 205.00 | 3.1M |
| 2025-02-11 | 210.50 | 214.50 | 209.00 | 212.00 | 1.5M |
| 2025-02-10 | 207.00 | 212.00 | 207.00 | 209.00 | 1.1M |
| 2025-02-07 | 205.00 | 211.00 | 204.50 | 205.50 | 1.6M |
| 2025-02-06 | 189.00 | 212.50 | 189.00 | 207.50 | 2.3M |
| 2025-02-05 | 191.00 | 193.60 | 178.60 | 183.00 | 4.7M |
| 2025-02-04 | 188.20 | 193.40 | 188.20 | 192.00 | 4.8M |
| 2025-02-03 | 188.20 | 191.60 | 187.40 | 190.60 | 1.4M |
| 2025-01-31 | 191.00 | 194.60 | 188.80 | 194.20 | 1.4M |
| 2025-01-30 | 189.00 | 194.40 | 185.40 | 190.00 | 1.5M |
| 2025-01-29 | 186.00 | 186.40 | 183.00 | 183.20 | 1.6M |
| 2025-01-28 | 182.60 | 186.60 | 182.60 | 184.20 | 0.9M |
| 2025-01-27 | 184.00 | 185.00 | 182.00 | 182.20 | 2.3M |
| 2025-01-24 | 182.00 | 187.20 | 182.00 | 185.00 | 0.9M |
| 2025-01-23 | 189.20 | 189.20 | 184.20 | 184.40 | 1.1M |
| 2025-01-22 | 181.40 | 187.20 | 181.40 | 185.00 | 1.3M |
| 2025-01-21 | 180.00 | 186.40 | 179.60 | 185.60 | 2.3M |
| 2025-01-20 | 181.40 | 184.00 | 180.00 | 182.80 | 1.0M |
| 2025-01-17 | 178.00 | 184.20 | 178.00 | 184.20 | 1.2M |
| 2025-01-16 | 176.40 | 182.00 | 176.00 | 181.80 | 2.0M |
| 2025-01-15 | 171.00 | 176.80 | 171.00 | 176.80 | 1.3M |
| 2025-01-14 | 173.40 | 177.60 | 169.60 | 169.60 | 2.2M |
| 2025-01-13 | 173.80 | 173.80 | 171.20 | 172.20 | 1.9M |
| 2025-01-10 | 183.00 | 183.00 | 173.80 | 173.80 | 1.5M |
| 2025-01-09 | 182.20 | 183.80 | 178.20 | 179.80 | 2.4M |
| 2025-01-08 | 191.00 | 192.60 | 185.80 | 187.00 | 1.3M |
| 2025-01-07 | 191.20 | 192.60 | 189.60 | 191.60 | 1.1M |
| 2025-01-06 | 193.00 | 193.80 | 191.40 | 192.40 | 0.9M |
| 2025-01-03 | 193.80 | 194.20 | 192.20 | 194.20 | 1.4M |
| 2025-01-02 | 194.20 | 194.80 | 191.40 | 193.20 | 1.3M |