219.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 184.50 | 185.00 | 183.00 | 184.00 | 22.0M |
| 2024-12-30 | 185.50 | 187.00 | 184.50 | 185.00 | 24.5M |
| 2024-12-27 | 187.50 | 188.00 | 185.50 | 186.50 | 22.1M |
| 2024-12-26 | 187.50 | 189.00 | 187.00 | 187.50 | 36.3M |
| 2024-12-25 | 186.50 | 188.00 | 186.00 | 186.50 | 21.8M |
| 2024-12-24 | 187.50 | 187.50 | 185.50 | 185.50 | 33.6M |
| 2024-12-23 | 185.00 | 187.50 | 184.00 | 185.50 | 52.8M |
| 2024-12-20 | 181.00 | 184.00 | 180.00 | 181.00 | 56.7M |
| 2024-12-19 | 181.00 | 182.00 | 179.00 | 181.00 | 65.0M |
| 2024-12-18 | 183.00 | 185.50 | 182.50 | 184.50 | 47.9M |
| 2024-12-17 | 181.00 | 186.00 | 181.00 | 183.00 | 55.7M |
| 2024-12-16 | 188.00 | 189.50 | 181.50 | 182.00 | 75.2M |
| 2024-12-13 | 188.50 | 189.50 | 185.50 | 186.50 | 55.4M |
| 2024-12-12 | 190.50 | 193.00 | 188.50 | 188.50 | 50.6M |
| 2024-12-11 | 190.00 | 194.00 | 189.00 | 189.00 | 66.2M |
| 2024-12-10 | 193.00 | 195.00 | 192.00 | 192.00 | 59.0M |
| 2024-12-09 | 198.50 | 199.00 | 195.00 | 195.00 | 41.1M |
| 2024-12-06 | 199.50 | 201.50 | 197.50 | 198.00 | 47.5M |
| 2024-12-05 | 203.00 | 203.50 | 199.00 | 199.00 | 46.5M |
| 2024-12-04 | 197.50 | 201.50 | 197.00 | 201.00 | 50.4M |
| 2024-12-03 | 198.50 | 200.00 | 196.50 | 196.50 | 52.2M |
| 2024-12-02 | 198.50 | 199.50 | 195.50 | 196.00 | 47.9M |
| 2024-11-29 | 193.50 | 199.00 | 192.50 | 195.50 | 50.8M |
| 2024-11-28 | 196.00 | 199.00 | 193.00 | 195.50 | 58.5M |
| 2024-11-27 | 200.50 | 201.00 | 196.50 | 196.50 | 96.0M |
| 2024-11-26 | 207.00 | 207.00 | 202.00 | 202.50 | 95.3M |
| 2024-11-25 | 206.00 | 210.50 | 205.50 | 210.50 | 80.8M |
| 2024-11-22 | 205.50 | 207.00 | 203.00 | 203.00 | 37.5M |
| 2024-11-21 | 205.00 | 205.00 | 202.00 | 202.50 | 50.3M |
| 2024-11-20 | 206.50 | 208.50 | 205.00 | 206.00 | 44.4M |
| 2024-11-19 | 203.50 | 205.00 | 201.00 | 203.50 | 60.4M |
| 2024-11-18 | 205.00 | 208.00 | 202.00 | 202.50 | 61.9M |
| 2024-11-15 | 212.00 | 214.50 | 206.00 | 207.00 | 102.5M |
| 2024-11-14 | 215.00 | 215.50 | 209.00 | 211.50 | 72.3M |
| 2024-11-13 | 212.50 | 216.50 | 212.50 | 214.50 | 55.9M |
| 2024-11-12 | 217.50 | 218.50 | 214.00 | 214.00 | 69.3M |
| 2024-11-11 | 219.50 | 220.00 | 217.50 | 220.00 | 42.2M |
| 2024-11-08 | 219.50 | 220.00 | 217.50 | 218.00 | 54.8M |
| 2024-11-07 | 212.00 | 219.00 | 212.00 | 217.00 | 77.4M |
| 2024-11-06 | 215.00 | 217.00 | 212.50 | 213.50 | 67.8M |
| 2024-11-05 | 212.00 | 215.50 | 211.00 | 214.00 | 43.9M |
| 2024-11-04 | 209.00 | 214.00 | 208.00 | 214.00 | 58.1M |
| 2024-11-01 | 202.00 | 208.50 | 201.50 | 208.00 | 89.6M |
| 2024-10-30 | 209.50 | 215.50 | 209.00 | 211.50 | 68.4M |
| 2024-10-29 | 213.00 | 213.00 | 207.00 | 209.50 | 87.8M |
| 2024-10-28 | 218.50 | 221.50 | 214.00 | 215.00 | 96.7M |
| 2024-10-25 | 212.50 | 216.00 | 212.00 | 216.00 | 49.9M |
| 2024-10-24 | 215.00 | 215.50 | 210.00 | 211.50 | 80.7M |
| 2024-10-23 | 214.50 | 217.00 | 213.00 | 216.00 | 51.8M |
| 2024-10-22 | 211.00 | 216.00 | 209.00 | 215.50 | 94.1M |
| 2024-10-21 | 210.00 | 213.50 | 209.00 | 210.00 | 59.5M |
| 2024-10-18 | 210.00 | 211.00 | 207.00 | 207.50 | 107.5M |
| 2024-10-17 | 207.50 | 209.00 | 204.00 | 208.50 | 66.2M |
| 2024-10-16 | 204.00 | 207.50 | 203.50 | 205.00 | 99.7M |
| 2024-10-15 | 201.00 | 207.50 | 200.50 | 207.00 | 129.2M |
| 2024-10-14 | 200.00 | 200.00 | 196.50 | 199.00 | 36.9M |
| 2024-10-11 | 200.00 | 202.00 | 199.00 | 200.00 | 71.9M |
| 2024-10-09 | 198.00 | 200.00 | 197.00 | 199.00 | 84.1M |
| 2024-10-08 | 197.00 | 197.50 | 194.00 | 194.00 | 56.9M |
| 2024-10-07 | 199.00 | 199.00 | 195.00 | 197.50 | 84.4M |
| 2024-10-04 | 188.00 | 196.50 | 188.00 | 194.00 | 118.7M |
| 2024-10-01 | 189.00 | 190.00 | 185.50 | 187.00 | 36.3M |
| 2024-09-30 | 190.00 | 191.00 | 187.50 | 187.50 | 62.7M |
| 2024-09-27 | 192.00 | 194.00 | 190.00 | 191.00 | 69.7M |
| 2024-09-26 | 192.00 | 193.00 | 188.50 | 189.50 | 66.2M |
| 2024-09-25 | 186.50 | 191.00 | 186.00 | 188.50 | 119.9M |
| 2024-09-24 | 179.00 | 184.00 | 178.00 | 183.00 | 57.7M |
| 2024-09-23 | 178.00 | 180.50 | 177.50 | 180.00 | 31.0M |
| 2024-09-20 | 180.00 | 182.00 | 177.00 | 177.00 | 82.2M |
| 2024-09-19 | 174.50 | 176.50 | 173.00 | 176.50 | 41.8M |
| 2024-09-18 | 179.00 | 179.50 | 173.50 | 174.00 | 78.9M |
| 2024-09-16 | 177.00 | 182.00 | 175.00 | 181.00 | 54.5M |
| 2024-09-13 | 179.00 | 179.50 | 175.00 | 176.00 | 37.1M |
| 2024-09-12 | 174.50 | 177.50 | 174.00 | 177.50 | 53.1M |
| 2024-09-11 | 170.00 | 172.00 | 169.50 | 169.50 | 29.5M |
| 2024-09-10 | 173.50 | 174.00 | 167.50 | 169.00 | 92.6M |
| 2024-09-09 | 172.00 | 174.00 | 170.50 | 172.00 | 68.9M |
| 2024-09-06 | 175.50 | 178.00 | 175.00 | 176.50 | 39.2M |
| 2024-09-05 | 180.00 | 181.00 | 175.00 | 175.00 | 77.6M |
| 2024-09-04 | 175.00 | 181.00 | 172.00 | 179.50 | 126.9M |
| 2024-09-03 | 184.00 | 187.00 | 183.00 | 185.00 | 52.2M |
| 2024-09-02 | 185.50 | 187.00 | 182.00 | 183.00 | 36.3M |
| 2024-08-30 | 185.00 | 186.00 | 183.50 | 184.50 | 55.3M |
| 2024-08-29 | 180.50 | 185.50 | 180.00 | 184.50 | 58.4M |
| 2024-08-28 | 181.00 | 186.00 | 179.50 | 185.50 | 60.6M |
| 2024-08-27 | 181.50 | 182.00 | 179.00 | 180.50 | 28.6M |
| 2024-08-26 | 182.00 | 185.00 | 180.50 | 182.00 | 42.9M |
| 2024-08-23 | 176.00 | 181.00 | 175.00 | 180.00 | 50.0M |
| 2024-08-22 | 184.00 | 185.00 | 179.00 | 179.50 | 74.8M |
| 2024-08-21 | 185.00 | 186.00 | 181.50 | 183.50 | 73.3M |
| 2024-08-20 | 189.50 | 191.00 | 186.00 | 186.50 | 85.4M |
| 2024-08-19 | 185.00 | 188.00 | 184.50 | 187.00 | 58.3M |
| 2024-08-16 | 186.00 | 187.00 | 183.00 | 184.00 | 73.5M |
| 2024-08-15 | 185.50 | 186.00 | 181.00 | 181.00 | 85.2M |
| 2024-08-14 | 186.00 | 187.00 | 183.50 | 185.50 | 99.3M |
| 2024-08-13 | 180.00 | 183.00 | 178.00 | 181.00 | 117.5M |
| 2024-08-12 | 172.00 | 179.00 | 171.50 | 176.00 | 116.3M |
| 2024-08-09 | 170.00 | 172.00 | 168.00 | 168.50 | 138.6M |
| 2024-08-08 | 163.50 | 166.50 | 161.00 | 163.50 | 175.4M |
| 2024-08-07 | 169.00 | 175.00 | 168.00 | 170.50 | 173.0M |
| 2024-08-06 | 173.50 | 175.00 | 160.00 | 167.50 | 312.7M |
| 2024-08-05 | 169.50 | 172.50 | 168.00 | 168.00 | 236.0M |
| 2024-08-02 | 192.50 | 194.50 | 185.50 | 186.50 | 180.0M |
| 2024-08-01 | 205.00 | 205.50 | 200.50 | 202.50 | 71.0M |
| 2024-07-31 | 194.50 | 202.00 | 194.00 | 198.00 | 78.1M |
| 2024-07-30 | 190.50 | 197.00 | 189.00 | 196.00 | 56.0M |
| 2024-07-29 | 196.00 | 197.00 | 192.00 | 193.00 | 60.0M |
| 2024-07-26 | 190.00 | 194.00 | 188.50 | 192.00 | 105.4M |
| 2024-07-23 | 198.50 | 201.50 | 197.00 | 201.50 | 86.3M |
| 2024-07-22 | 203.00 | 204.00 | 191.00 | 192.50 | 162.4M |
| 2024-07-19 | 200.50 | 204.00 | 200.00 | 204.00 | 92.6M |
| 2024-07-18 | 206.00 | 209.00 | 203.00 | 204.00 | 136.3M |
| 2024-07-17 | 213.00 | 217.50 | 211.50 | 212.00 | 77.0M |
| 2024-07-16 | 216.50 | 217.50 | 212.50 | 213.00 | 84.4M |
| 2024-07-15 | 216.50 | 219.00 | 214.50 | 216.50 | 53.4M |
| 2024-07-12 | 219.00 | 221.00 | 214.00 | 216.00 | 145.2M |
| 2024-07-11 | 226.50 | 229.00 | 224.00 | 225.50 | 66.5M |
| 2024-07-10 | 225.50 | 226.00 | 220.50 | 223.50 | 72.3M |
| 2024-07-09 | 226.50 | 234.50 | 220.50 | 225.50 | 140.7M |
| 2024-07-08 | 217.00 | 226.50 | 216.50 | 226.50 | 116.3M |
| 2024-07-05 | 214.00 | 215.50 | 212.50 | 214.50 | 44.9M |
| 2024-07-04 | 208.00 | 215.00 | 207.50 | 214.50 | 112.4M |
| 2024-07-03 | 205.00 | 208.00 | 203.00 | 203.00 | 77.9M |
| 2024-07-02 | 212.00 | 213.00 | 203.00 | 204.50 | 147.2M |
| 2024-07-01 | 215.00 | 217.00 | 214.50 | 216.00 | 74.5M |
| 2024-06-28 | 214.00 | 216.00 | 212.50 | 214.00 | 76.6M |
| 2024-06-27 | 208.00 | 214.50 | 207.50 | 212.50 | 85.5M |
| 2024-06-26 | 211.50 | 215.50 | 210.00 | 210.00 | 110.9M |
| 2024-06-25 | 203.00 | 212.00 | 201.00 | 211.00 | 121.2M |
| 2024-06-24 | 209.50 | 210.00 | 205.00 | 206.00 | 109.5M |
| 2024-06-21 | 211.00 | 217.50 | 211.00 | 212.00 | 174.1M |
| 2024-06-20 | 205.00 | 217.50 | 203.50 | 217.50 | 180.6M |
| 2024-06-19 | 200.00 | 208.00 | 199.50 | 203.00 | 176.0M |
| 2024-06-18 | 200.50 | 201.00 | 197.00 | 198.50 | 93.4M |
| 2024-06-17 | 197.50 | 200.00 | 195.00 | 200.00 | 90.9M |
| 2024-06-14 | 192.50 | 198.50 | 191.00 | 198.00 | 125.2M |
| 2024-06-13 | 191.00 | 195.00 | 188.00 | 192.00 | 148.5M |
| 2024-06-12 | 184.00 | 188.00 | 182.50 | 187.50 | 126.3M |
| 2024-06-11 | 179.00 | 181.50 | 177.50 | 180.50 | 85.3M |
| 2024-06-07 | 177.50 | 180.00 | 176.50 | 177.50 | 56.5M |
| 2024-06-06 | 181.50 | 183.00 | 177.50 | 177.50 | 122.7M |
| 2024-06-05 | 171.00 | 178.00 | 168.50 | 175.50 | 118.6M |
| 2024-06-04 | 175.00 | 176.50 | 170.00 | 171.00 | 104.4M |
| 2024-06-03 | 177.00 | 179.50 | 174.50 | 176.50 | 90.3M |
| 2024-05-31 | 177.00 | 179.00 | 172.00 | 172.00 | 150.8M |
| 2024-05-30 | 177.00 | 179.50 | 176.00 | 176.50 | 80.6M |
| 2024-05-29 | 185.50 | 186.00 | 180.50 | 180.50 | 79.3M |
| 2024-05-28 | 185.50 | 186.00 | 183.50 | 185.50 | 71.1M |
| 2024-05-27 | 179.00 | 185.00 | 178.50 | 185.00 | 115.3M |
| 2024-05-24 | 172.00 | 176.00 | 171.00 | 176.00 | 72.2M |
| 2024-05-23 | 173.50 | 174.00 | 169.50 | 173.00 | 84.8M |
| 2024-05-22 | 166.00 | 170.50 | 166.00 | 169.00 | 55.7M |
| 2024-05-21 | 166.00 | 168.50 | 165.50 | 166.00 | 47.3M |
| 2024-05-20 | 170.00 | 170.50 | 166.00 | 167.50 | 75.4M |
| 2024-05-17 | 173.00 | 173.00 | 167.00 | 170.00 | 89.3M |
| 2024-05-16 | 175.00 | 179.00 | 170.50 | 171.50 | 151.6M |
| 2024-05-15 | 168.00 | 174.00 | 165.50 | 170.50 | 156.6M |
| 2024-05-14 | 170.00 | 175.00 | 168.00 | 172.00 | 125.7M |
| 2024-05-13 | 171.00 | 173.00 | 169.00 | 169.50 | 78.8M |
| 2024-05-10 | 171.50 | 172.00 | 167.00 | 169.50 | 85.3M |
| 2024-05-09 | 169.50 | 175.00 | 169.50 | 170.50 | 115.0M |
| 2024-05-08 | 168.50 | 171.50 | 168.00 | 169.50 | 78.1M |
| 2024-05-07 | 169.50 | 171.00 | 166.50 | 169.50 | 126.3M |
| 2024-05-06 | 161.50 | 168.50 | 161.00 | 167.50 | 179.5M |
| 2024-05-03 | 157.50 | 159.00 | 156.00 | 156.00 | 68.2M |
| 2024-05-02 | 153.50 | 155.00 | 152.00 | 154.00 | 67.5M |
| 2024-04-30 | 159.50 | 161.00 | 156.00 | 156.00 | 73.4M |
| 2024-04-29 | 157.00 | 161.00 | 156.00 | 158.50 | 99.1M |
| 2024-04-26 | 156.50 | 158.00 | 154.00 | 155.00 | 100.3M |
| 2024-04-25 | 153.00 | 154.50 | 151.00 | 151.50 | 109.1M |
| 2024-04-24 | 147.50 | 157.00 | 146.50 | 156.00 | 193.4M |
| 2024-04-23 | 145.50 | 146.50 | 143.50 | 144.00 | 68.6M |
| 2024-04-22 | 141.50 | 145.50 | 141.50 | 143.00 | 71.6M |
| 2024-04-19 | 146.00 | 147.50 | 140.00 | 143.00 | 133.9M |
| 2024-04-18 | 144.50 | 148.50 | 144.50 | 148.00 | 76.1M |
| 2024-04-17 | 143.00 | 147.50 | 141.00 | 146.50 | 105.8M |
| 2024-04-16 | 142.50 | 143.00 | 137.50 | 141.00 | 177.6M |
| 2024-04-15 | 148.50 | 150.00 | 144.50 | 146.00 | 113.3M |
| 2024-04-12 | 151.00 | 153.50 | 148.50 | 150.50 | 118.1M |
| 2024-04-11 | 153.00 | 153.50 | 147.00 | 150.00 | 174.1M |
| 2024-04-10 | 159.00 | 160.00 | 154.00 | 154.50 | 98.9M |
| 2024-04-09 | 158.50 | 161.50 | 155.50 | 158.00 | 102.6M |
| 2024-04-08 | 159.00 | 160.00 | 156.50 | 158.00 | 109.1M |
| 2024-04-03 | 156.00 | 159.00 | 155.00 | 159.00 | 142.5M |
| 2024-04-02 | 152.00 | 159.50 | 151.00 | 159.00 | 180.5M |
| 2024-04-01 | 151.00 | 154.50 | 150.00 | 150.50 | 78.5M |
| 2024-03-29 | 157.00 | 157.50 | 150.00 | 150.00 | 154.1M |
| 2024-03-28 | 150.50 | 157.00 | 150.00 | 155.50 | 201.0M |
| 2024-03-27 | 143.00 | 150.00 | 143.00 | 148.50 | 147.4M |
| 2024-03-26 | 146.00 | 147.00 | 139.00 | 142.00 | 183.1M |
| 2024-03-25 | 147.00 | 147.50 | 143.00 | 145.50 | 146.5M |
| 2024-03-22 | 144.00 | 148.50 | 142.00 | 145.50 | 240.4M |
| 2024-03-21 | 141.00 | 145.00 | 139.00 | 142.50 | 185.9M |
| 2024-03-20 | 136.50 | 142.00 | 135.50 | 138.00 | 206.9M |
| 2024-03-19 | 133.00 | 136.00 | 130.00 | 136.00 | 173.9M |
| 2024-03-18 | 133.00 | 137.00 | 131.50 | 136.00 | 241.8M |
| 2024-03-15 | 128.00 | 133.00 | 127.00 | 132.00 | 408.0M |
| 2024-03-14 | 121.00 | 121.50 | 117.00 | 121.00 | 197.7M |
| 2024-03-13 | 121.50 | 123.50 | 118.00 | 120.50 | 345.5M |
| 2024-03-12 | 111.50 | 119.00 | 111.50 | 119.00 | 351.3M |
| 2024-03-11 | 105.00 | 111.50 | 105.00 | 109.50 | 140.9M |
| 2024-03-08 | 107.50 | 108.50 | 104.50 | 105.00 | 69.7M |
| 2024-03-07 | 108.00 | 108.50 | 107.00 | 107.50 | 48.0M |
| 2024-03-06 | 106.00 | 107.50 | 105.50 | 106.50 | 40.7M |
| 2024-03-05 | 107.00 | 108.50 | 106.50 | 106.50 | 75.9M |
| 2024-03-04 | 102.50 | 107.00 | 102.50 | 106.50 | 107.4M |
| 2024-03-01 | 103.00 | 103.50 | 102.00 | 102.00 | 28.3M |
| 2024-02-29 | 103.00 | 103.50 | 103.00 | 103.00 | 39.1M |
| 2024-02-27 | 104.00 | 104.50 | 103.00 | 103.50 | 29.2M |
| 2024-02-26 | 103.00 | 104.00 | 103.00 | 103.50 | 20.3M |
| 2024-02-23 | 103.50 | 104.00 | 103.00 | 103.00 | 17.4M |
| 2024-02-22 | 103.50 | 104.00 | 103.00 | 103.50 | 20.5M |
| 2024-02-21 | 103.50 | 104.00 | 103.00 | 103.00 | 18.7M |
| 2024-02-20 | 103.50 | 104.50 | 103.00 | 103.50 | 39.7M |
| 2024-02-19 | 101.50 | 103.00 | 101.00 | 103.00 | 25.7M |
| 2024-02-16 | 101.00 | 101.50 | 100.50 | 101.50 | 36.9M |
| 2024-02-15 | 101.50 | 102.00 | 101.00 | 101.00 | 28.3M |
| 2024-02-05 | 101.50 | 102.00 | 101.00 | 101.50 | 17.6M |
| 2024-02-02 | 102.50 | 103.00 | 101.50 | 102.00 | 17.4M |
| 2024-02-01 | 102.50 | 103.00 | 102.00 | 103.00 | 15.0M |
| 2024-01-31 | 102.00 | 102.50 | 101.50 | 102.50 | 18.7M |
| 2024-01-30 | 102.50 | 103.00 | 102.00 | 102.00 | 17.9M |
| 2024-01-29 | 102.50 | 103.00 | 102.00 | 102.50 | 16.5M |
| 2024-01-26 | 102.00 | 103.50 | 102.00 | 102.50 | 26.3M |
| 2024-01-25 | 101.00 | 102.00 | 100.50 | 102.00 | 24.4M |
| 2024-01-24 | 101.00 | 101.50 | 100.50 | 100.50 | 13.3M |
| 2024-01-23 | 100.00 | 101.50 | 99.90 | 101.00 | 19.1M |
| 2024-01-22 | 100.50 | 101.00 | 99.90 | 99.90 | 23.1M |
| 2024-01-19 | 100.00 | 101.00 | 100.00 | 100.50 | 16.5M |
| 2024-01-18 | 99.00 | 100.00 | 98.90 | 99.90 | 18.3M |
| 2024-01-17 | 99.80 | 100.00 | 98.50 | 98.60 | 48.9M |
| 2024-01-16 | 99.80 | 100.50 | 99.30 | 100.00 | 26.3M |
| 2024-01-15 | 101.00 | 101.50 | 100.00 | 100.00 | 22.8M |
| 2024-01-12 | 100.00 | 101.50 | 100.00 | 100.50 | 29.4M |
| 2024-01-11 | 100.00 | 102.00 | 99.70 | 100.50 | 34.9M |
| 2024-01-10 | 101.00 | 101.50 | 100.00 | 100.00 | 23.5M |
| 2024-01-09 | 102.00 | 102.50 | 101.00 | 101.00 | 26.0M |
| 2024-01-08 | 103.50 | 104.00 | 101.50 | 101.50 | 35.1M |
| 2024-01-05 | 104.00 | 104.50 | 104.00 | 104.00 | 13.5M |
| 2024-01-04 | 104.50 | 105.00 | 104.00 | 104.00 | 15.6M |
| 2024-01-03 | 104.50 | 105.00 | 104.00 | 104.50 | 19.3M |
| 2024-01-02 | 104.50 | 105.00 | 104.00 | 105.00 | 20.3M |