208.06
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 209.70 | 210.61 | 206.50 | 208.06 | 1.6M |
| 2025-10-03 | 208.00 | 209.87 | 205.00 | 209.03 | 2.3M |
| 2025-10-01 | 208.00 | 211.67 | 207.43 | 209.02 | 1.8M |
| 2025-09-30 | 206.73 | 210.00 | 205.10 | 208.54 | 2.2M |
| 2025-09-29 | 203.00 | 208.39 | 202.55 | 206.73 | 1.5M |
| 2025-09-26 | 205.00 | 205.10 | 200.80 | 202.26 | 1.9M |
| 2025-09-25 | 207.57 | 208.49 | 204.39 | 204.95 | 1.0M |
| 2025-09-24 | 208.13 | 209.18 | 206.14 | 207.57 | 1.5M |
| 2025-09-23 | 211.50 | 212.85 | 208.13 | 208.69 | 0.8M |
| 2025-09-22 | 215.13 | 216.00 | 210.60 | 211.56 | 1.0M |
| 2025-09-19 | 215.50 | 216.70 | 214.43 | 215.13 | 4.0M |
| 2025-09-18 | 216.50 | 217.00 | 214.25 | 215.58 | 0.6M |
| 2025-09-17 | 216.50 | 217.40 | 214.04 | 215.06 | 1.1M |
| 2025-09-16 | 215.00 | 216.99 | 214.76 | 215.71 | 0.9M |
| 2025-09-15 | 214.50 | 215.40 | 212.91 | 214.81 | 1.1M |
| 2025-09-12 | 216.00 | 217.48 | 213.97 | 214.79 | 2.2M |
| 2025-09-11 | 211.54 | 216.37 | 211.54 | 214.41 | 4.3M |
| 2025-09-10 | 210.00 | 212.00 | 209.40 | 211.33 | 1.4M |
| 2025-09-09 | 213.33 | 213.91 | 208.76 | 209.28 | 1.6M |
| 2025-09-08 | 213.59 | 215.70 | 211.84 | 213.33 | 1.3M |
| 2025-09-05 | 218.99 | 218.99 | 211.38 | 213.03 | 1.5M |
| 2025-09-04 | 219.12 | 222.00 | 216.43 | 217.20 | 1.1M |
| 2025-09-03 | 216.87 | 220.27 | 216.80 | 219.12 | 1.8M |
| 2025-09-02 | 213.25 | 218.25 | 211.91 | 216.87 | 4.1M |
| 2025-09-01 | 207.50 | 211.21 | 206.07 | 210.93 | 1.1M |
| 2025-08-29 | 206.60 | 208.40 | 204.65 | 206.74 | 2.5M |
| 2025-08-28 | 207.00 | 208.46 | 205.84 | 206.68 | 2.2M |
| 2025-08-26 | 211.00 | 211.95 | 207.00 | 207.58 | 1.6M |
| 2025-08-25 | 207.00 | 212.82 | 206.64 | 210.86 | 3.7M |
| 2025-08-22 | 206.09 | 208.60 | 205.30 | 207.21 | 1.5M |
| 2025-08-21 | 205.20 | 208.10 | 205.00 | 206.72 | 2.4M |
| 2025-08-20 | 204.55 | 206.56 | 203.40 | 205.23 | 3.5M |
| 2025-08-19 | 205.00 | 205.70 | 203.10 | 204.54 | 0.9M |
| 2025-08-18 | 205.14 | 206.50 | 202.40 | 205.00 | 1.8M |
| 2025-08-14 | 206.31 | 207.33 | 203.35 | 204.09 | 0.9M |
| 2025-08-13 | 206.00 | 209.20 | 204.60 | 206.31 | 1.7M |
| 2025-08-12 | 203.70 | 208.83 | 202.63 | 206.03 | 2.8M |
| 2025-08-11 | 202.17 | 203.59 | 200.28 | 202.63 | 1.4M |
| 2025-08-08 | 204.90 | 206.26 | 201.80 | 202.17 | 1.0M |
| 2025-08-07 | 202.50 | 206.24 | 200.73 | 205.46 | 2.4M |
| 2025-08-06 | 206.00 | 207.10 | 203.23 | 204.07 | 1.3M |
| 2025-08-05 | 207.00 | 207.60 | 204.13 | 206.87 | 1.8M |
| 2025-08-04 | 202.11 | 207.00 | 200.69 | 206.19 | 2.8M |
| 2025-08-01 | 205.04 | 211.41 | 200.75 | 201.54 | 3.0M |
| 2025-07-31 | 199.98 | 208.79 | 199.20 | 205.05 | 8.0M |
| 2025-07-30 | 205.99 | 206.55 | 202.01 | 203.17 | 2.7M |
| 2025-07-29 | 204.92 | 208.26 | 202.70 | 205.95 | 4.2M |
| 2025-07-28 | 201.03 | 206.47 | 201.03 | 204.00 | 4.7M |
| 2025-07-25 | 207.23 | 208.94 | 200.05 | 201.02 | 3.0M |
| 2025-07-24 | 210.85 | 211.45 | 205.01 | 207.23 | 5.8M |
| 2025-07-23 | 214.07 | 215.49 | 209.36 | 210.39 | 4.7M |
| 2025-07-22 | 214.50 | 217.43 | 211.83 | 212.88 | 4.0M |
| 2025-07-21 | 215.00 | 215.42 | 211.39 | 213.06 | 1.6M |
| 2025-07-18 | 218.96 | 220.14 | 213.83 | 215.07 | 2.4M |
| 2025-07-17 | 220.00 | 221.15 | 218.50 | 219.06 | 3.1M |
| 2025-07-16 | 220.80 | 222.21 | 218.95 | 219.76 | 2.6M |
| 2025-07-15 | 216.99 | 220.89 | 215.60 | 220.27 | 2.0M |
| 2025-07-14 | 219.00 | 219.99 | 216.10 | 217.27 | 1.7M |
| 2025-07-11 | 220.00 | 222.15 | 217.15 | 218.38 | 1.9M |
| 2025-07-10 | 223.34 | 224.00 | 219.22 | 220.62 | 1.7M |
| 2025-07-09 | 228.45 | 228.55 | 221.67 | 222.23 | 2.1M |
| 2025-07-08 | 226.84 | 229.00 | 224.65 | 227.98 | 3.0M |
| 2025-07-07 | 227.00 | 228.50 | 224.40 | 226.84 | 2.9M |
| 2025-07-04 | 217.11 | 229.00 | 217.11 | 226.10 | 12.8M |
| 2025-07-03 | 221.65 | 222.54 | 218.87 | 219.47 | 2.3M |
| 2025-07-02 | 216.70 | 221.84 | 215.71 | 220.72 | 6.3M |
| 2025-07-01 | 218.80 | 218.80 | 214.41 | 216.09 | 2.8M |
| 2025-06-30 | 218.00 | 219.42 | 213.50 | 217.87 | 6.6M |
| 2025-06-27 | 209.34 | 216.70 | 208.43 | 214.13 | 11.4M |
| 2025-06-26 | 209.20 | 210.12 | 206.63 | 208.33 | 1.8M |
| 2025-06-25 | 207.99 | 210.31 | 207.36 | 209.14 | 1.9M |
| 2025-06-24 | 210.00 | 211.91 | 206.01 | 206.33 | 3.1M |
| 2025-06-23 | 205.40 | 210.25 | 203.00 | 206.00 | 12.2M |
| 2025-06-20 | 202.00 | 207.05 | 201.90 | 205.67 | 4.2M |
| 2025-06-19 | 205.80 | 206.58 | 201.51 | 202.26 | 1.5M |
| 2025-06-18 | 207.00 | 209.30 | 204.57 | 205.62 | 2.1M |
| 2025-06-17 | 211.90 | 213.42 | 208.00 | 208.91 | 6.4M |
| 2025-06-16 | 198.79 | 213.80 | 198.13 | 212.33 | 27.7M |
| 2025-06-13 | 199.00 | 199.55 | 193.12 | 198.88 | 8.8M |
| 2025-06-12 | 211.70 | 212.89 | 202.55 | 203.14 | 4.6M |
| 2025-06-11 | 213.67 | 217.30 | 210.10 | 210.72 | 3.0M |
| 2025-06-10 | 215.50 | 218.35 | 212.50 | 213.67 | 7.2M |
| 2025-06-09 | 211.00 | 215.43 | 210.60 | 214.47 | 3.3M |
| 2025-06-06 | 208.23 | 211.99 | 207.73 | 210.60 | 2.0M |
| 2025-06-05 | 208.80 | 210.12 | 204.50 | 208.23 | 3.6M |
| 2025-06-04 | 206.94 | 209.69 | 205.21 | 208.80 | 3.2M |
| 2025-06-03 | 207.99 | 209.53 | 202.10 | 205.32 | 2.2M |
| 2025-06-02 | 207.85 | 217.37 | 205.80 | 207.34 | 9.4M |
| 2025-05-30 | 214.00 | 214.31 | 206.10 | 206.66 | 3.5M |
| 2025-05-29 | 213.60 | 216.43 | 210.41 | 214.39 | 4.3M |
| 2025-05-28 | 208.17 | 214.20 | 205.04 | 213.36 | 6.4M |
| 2025-05-27 | 205.15 | 206.82 | 203.50 | 206.33 | 1.4M |
| 2025-05-26 | 207.00 | 209.00 | 205.00 | 206.41 | 0.9M |
| 2025-05-23 | 204.27 | 207.55 | 201.60 | 205.83 | 1.4M |
| 2025-05-22 | 207.56 | 207.56 | 201.51 | 204.27 | 1.7M |
| 2025-05-21 | 206.00 | 208.00 | 204.30 | 207.56 | 1.2M |
| 2025-05-20 | 213.11 | 216.19 | 205.00 | 205.42 | 3.6M |
| 2025-05-19 | 209.20 | 214.18 | 207.50 | 211.55 | 3.6M |
| 2025-05-16 | 206.00 | 210.90 | 205.04 | 209.20 | 3.9M |
| 2025-05-15 | 205.99 | 206.50 | 202.20 | 204.87 | 1.6M |
| 2025-05-14 | 203.34 | 206.99 | 202.60 | 205.73 | 1.6M |
| 2025-05-13 | 205.50 | 205.73 | 202.10 | 203.34 | 1.5M |
| 2025-05-12 | 204.98 | 206.97 | 202.26 | 205.28 | 2.0M |
| 2025-05-09 | 194.40 | 201.01 | 194.40 | 199.71 | 2.7M |
| 2025-05-08 | 206.00 | 208.00 | 194.98 | 199.23 | 2.2M |
| 2025-05-07 | 202.50 | 207.19 | 200.34 | 205.58 | 2.8M |
| 2025-05-06 | 207.35 | 210.00 | 202.56 | 204.69 | 7.3M |
| 2025-05-05 | 194.10 | 207.00 | 193.90 | 206.34 | 14.7M |
| 2025-05-02 | 193.00 | 198.80 | 192.60 | 192.94 | 8.5M |
| 2025-04-30 | 185.34 | 196.40 | 184.00 | 192.59 | 22.3M |
| 2025-04-29 | 187.00 | 192.40 | 184.63 | 185.04 | 6.0M |
| 2025-04-28 | 180.59 | 186.40 | 178.50 | 185.32 | 9.7M |
| 2025-04-25 | 185.99 | 187.29 | 177.50 | 178.20 | 3.5M |
| 2025-04-24 | 186.00 | 187.72 | 184.80 | 185.40 | 3.1M |
| 2025-04-23 | 188.87 | 189.71 | 182.80 | 185.51 | 4.6M |
| 2025-04-22 | 183.49 | 190.45 | 182.00 | 188.15 | 6.5M |
| 2025-04-21 | 179.89 | 182.99 | 178.66 | 182.57 | 5.8M |
| 2025-04-17 | 177.95 | 178.25 | 175.11 | 176.95 | 3.9M |
| 2025-04-16 | 174.75 | 177.00 | 172.00 | 176.53 | 10.2M |
| 2025-04-15 | 175.84 | 179.84 | 175.84 | 178.97 | 4.5M |
| 2025-04-11 | 180.55 | 180.55 | 172.84 | 174.76 | 6.9M |
| 2025-04-09 | 181.00 | 181.45 | 172.15 | 174.88 | 6.3M |
| 2025-04-08 | 192.00 | 193.67 | 178.36 | 180.16 | 9.2M |
| 2025-04-07 | 183.00 | 191.59 | 182.06 | 187.82 | 5.3M |
| 2025-04-04 | 206.90 | 207.21 | 196.00 | 198.06 | 4.2M |
| 2025-04-03 | 201.71 | 209.65 | 200.01 | 207.84 | 3.0M |
| 2025-04-02 | 202.70 | 203.99 | 197.55 | 202.94 | 2.5M |
| 2025-04-01 | 201.00 | 204.88 | 200.15 | 201.41 | 4.0M |
| 2025-03-28 | 197.99 | 204.36 | 193.85 | 203.12 | 6.9M |
| 2025-03-27 | 195.00 | 199.45 | 193.47 | 195.50 | 3.3M |
| 2025-03-26 | 199.70 | 201.12 | 194.49 | 195.06 | 2.1M |
| 2025-03-25 | 205.00 | 205.00 | 198.01 | 199.40 | 3.1M |
| 2025-03-24 | 202.50 | 208.88 | 201.75 | 203.47 | 5.4M |
| 2025-03-21 | 197.79 | 200.40 | 194.00 | 198.14 | 6.4M |
| 2025-03-20 | 199.40 | 201.64 | 195.00 | 197.60 | 5.4M |
| 2025-03-19 | 191.50 | 194.36 | 190.61 | 193.29 | 2.1M |
| 2025-03-18 | 188.85 | 191.30 | 187.71 | 190.53 | 1.8M |
| 2025-03-17 | 184.90 | 189.76 | 183.82 | 187.61 | 2.3M |
| 2025-03-13 | 189.95 | 189.95 | 184.50 | 184.88 | 2.0M |
| 2025-03-12 | 188.03 | 190.00 | 183.46 | 188.32 | 2.5M |
| 2025-03-11 | 181.51 | 187.60 | 181.40 | 187.16 | 1.7M |
| 2025-03-10 | 188.00 | 190.73 | 182.16 | 183.02 | 1.8M |
| 2025-03-07 | 189.00 | 191.50 | 186.00 | 188.49 | 5.1M |
| 2025-03-06 | 184.51 | 190.00 | 183.63 | 188.09 | 7.9M |
| 2025-03-05 | 181.50 | 185.80 | 179.41 | 182.32 | 10.6M |
| 2025-03-04 | 181.00 | 181.93 | 175.91 | 180.59 | 4.6M |
| 2025-03-03 | 188.10 | 190.60 | 181.23 | 182.53 | 9.2M |
| 2025-02-28 | 193.70 | 195.57 | 187.57 | 189.48 | 2.7M |
| 2025-02-27 | 198.60 | 199.00 | 192.54 | 195.99 | 3.7M |
| 2025-02-25 | 197.67 | 199.60 | 195.07 | 198.18 | 2.2M |
| 2025-02-24 | 196.00 | 200.44 | 195.05 | 197.67 | 5.6M |
| 2025-02-21 | 202.61 | 206.61 | 200.51 | 201.40 | 3.2M |
| 2025-02-20 | 193.95 | 204.96 | 192.50 | 203.61 | 6.2M |
| 2025-02-19 | 189.80 | 194.69 | 189.53 | 193.90 | 1.1M |
| 2025-02-18 | 190.25 | 193.44 | 186.29 | 192.34 | 3.4M |
| 2025-02-17 | 186.21 | 191.00 | 181.50 | 190.25 | 3.5M |
| 2025-02-14 | 192.78 | 193.53 | 183.28 | 185.67 | 2.6M |
| 2025-02-13 | 190.60 | 196.50 | 190.40 | 191.01 | 3.2M |
| 2025-02-12 | 191.80 | 191.80 | 185.90 | 190.60 | 4.0M |
| 2025-02-11 | 195.49 | 195.49 | 189.35 | 192.35 | 3.6M |
| 2025-02-10 | 200.00 | 201.00 | 194.60 | 195.68 | 1.9M |
| 2025-02-07 | 202.80 | 203.29 | 198.10 | 198.90 | 1.6M |
| 2025-02-06 | 205.00 | 209.53 | 200.32 | 202.33 | 8.9M |
| 2025-02-05 | 197.25 | 207.18 | 197.25 | 204.82 | 13.6M |
| 2025-02-04 | 193.00 | 194.77 | 188.19 | 194.12 | 3.1M |
| 2025-02-03 | 194.53 | 196.79 | 190.75 | 191.67 | 2.5M |
| 2025-02-01 | 201.80 | 204.95 | 193.29 | 194.21 | 2.3M |
| 2025-01-31 | 197.00 | 203.45 | 194.95 | 201.80 | 5.9M |
| 2025-01-30 | 196.50 | 199.75 | 194.23 | 197.85 | 7.1M |
| 2025-01-29 | 201.00 | 202.60 | 193.08 | 195.23 | 13.8M |
| 2025-01-28 | 192.35 | 193.68 | 180.53 | 191.40 | 13.8M |
| 2025-01-27 | 190.33 | 192.55 | 185.35 | 188.75 | 6.5M |
| 2025-01-24 | 196.00 | 196.95 | 190.50 | 191.62 | 2.8M |
| 2025-01-23 | 193.75 | 196.55 | 192.15 | 195.80 | 4.6M |
| 2025-01-22 | 199.03 | 199.07 | 189.03 | 193.75 | 6.2M |
| 2025-01-21 | 201.43 | 203.97 | 197.18 | 197.88 | 3.4M |
| 2025-01-20 | 202.50 | 202.60 | 198.12 | 201.20 | 4.8M |
| 2025-01-17 | 198.95 | 204.72 | 198.35 | 202.50 | 5.8M |
| 2025-01-16 | 202.50 | 208.15 | 198.30 | 198.75 | 5.3M |
| 2025-01-15 | 206.47 | 207.50 | 200.65 | 201.07 | 4.9M |
| 2025-01-14 | 203.95 | 208.35 | 203.07 | 205.62 | 8.2M |
| 2025-01-13 | 204.05 | 206.47 | 200.00 | 203.07 | 7.4M |
| 2025-01-10 | 212.45 | 216.12 | 204.32 | 206.40 | 11.2M |
| 2025-01-09 | 203.80 | 217.97 | 203.50 | 209.75 | 45.7M |
| 2025-01-08 | 214.50 | 214.50 | 203.00 | 203.72 | 9.2M |
| 2025-01-07 | 215.00 | 216.88 | 209.82 | 215.38 | 9.1M |
| 2025-01-06 | 220.47 | 221.25 | 209.53 | 212.07 | 6.3M |
| 2025-01-03 | 214.00 | 226.70 | 211.70 | 220.68 | 19.9M |
| 2025-01-02 | 205.53 | 216.00 | 205.53 | 212.85 | 8.7M |
| 2025-01-01 | 207.95 | 207.95 | 204.03 | 205.15 | 2.2M |