224.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 222.50 | 224.50 | 222.50 | 224.50 | 0.0M |
| 2025-09-26 | 222.50 | 225.00 | 222.00 | 222.00 | 0.0M |
| 2025-09-25 | 224.00 | 228.50 | 221.50 | 222.00 | 0.0M |
| 2025-09-24 | 228.00 | 228.00 | 223.50 | 224.00 | 0.0M |
| 2025-09-23 | 228.00 | 228.00 | 226.00 | 226.00 | 0.0M |
| 2025-09-22 | 227.00 | 230.00 | 227.00 | 228.50 | 0.0M |
| 2025-09-19 | 223.50 | 227.00 | 223.50 | 224.00 | 0.0M |
| 2025-09-18 | 224.50 | 225.00 | 223.50 | 223.50 | 0.0M |
| 2025-09-17 | 224.00 | 225.00 | 223.50 | 223.50 | 0.0M |
| 2025-09-16 | 226.50 | 229.00 | 223.00 | 223.50 | 0.0M |
| 2025-09-15 | 227.50 | 229.50 | 226.00 | 226.50 | 0.0M |
| 2025-09-12 | 227.00 | 230.00 | 226.00 | 228.50 | 0.0M |
| 2025-09-11 | 226.00 | 230.00 | 226.00 | 227.50 | 0.0M |
| 2025-09-10 | 229.00 | 230.50 | 225.50 | 226.50 | 0.0M |
| 2025-09-09 | 225.50 | 231.00 | 225.50 | 228.00 | 0.0M |
| 2025-09-08 | 229.00 | 230.00 | 223.50 | 230.00 | 0.0M |
| 2025-09-05 | 223.50 | 229.00 | 221.50 | 229.00 | 0.0M |
| 2025-09-04 | 224.50 | 225.00 | 222.00 | 222.00 | 0.0M |
| 2025-09-03 | 227.50 | 228.50 | 224.50 | 225.00 | 0.0M |
| 2025-09-02 | 231.50 | 232.00 | 226.00 | 226.00 | 0.0M |
| 2025-09-01 | 231.00 | 232.00 | 227.00 | 230.50 | 0.0M |
| 2025-08-29 | 225.00 | 228.00 | 225.00 | 228.00 | 0.0M |
| 2025-08-28 | 232.00 | 232.00 | 223.50 | 225.00 | 0.0M |
| 2025-08-27 | 228.50 | 232.50 | 227.50 | 231.00 | 0.0M |
| 2025-08-26 | 234.00 | 234.00 | 229.00 | 229.00 | 0.0M |
| 2025-08-25 | 235.00 | 235.00 | 230.00 | 232.50 | 0.0M |
| 2025-08-22 | 236.00 | 241.50 | 222.00 | 235.00 | 0.0M |
| 2025-08-21 | 251.00 | 253.50 | 246.50 | 248.50 | 0.0M |
| 2025-08-20 | 251.00 | 251.00 | 246.50 | 250.00 | 0.0M |
| 2025-08-19 | 250.00 | 251.00 | 248.00 | 249.00 | 0.0M |
| 2025-08-18 | 249.50 | 251.00 | 247.50 | 250.00 | 0.0M |
| 2025-08-15 | 249.50 | 250.00 | 249.00 | 249.50 | 0.0M |
| 2025-08-14 | 249.50 | 251.00 | 248.00 | 250.00 | 0.0M |
| 2025-08-13 | 251.50 | 251.50 | 250.00 | 250.00 | 0.0M |
| 2025-08-12 | 251.00 | 253.00 | 249.50 | 249.50 | 0.0M |
| 2025-08-11 | 248.00 | 252.50 | 245.00 | 251.00 | 0.0M |
| 2025-08-08 | 252.50 | 257.00 | 249.00 | 250.00 | 0.0M |
| 2025-08-07 | 255.50 | 256.00 | 253.00 | 253.50 | 0.0M |
| 2025-08-06 | 254.50 | 258.00 | 252.00 | 254.00 | 0.0M |
| 2025-08-05 | 265.50 | 265.50 | 254.00 | 254.50 | 0.0M |
| 2025-08-04 | 269.00 | 277.50 | 261.00 | 261.00 | 0.0M |
| 2025-08-01 | 257.00 | 277.50 | 251.00 | 268.00 | 0.0M |
| 2025-07-31 | 249.00 | 257.00 | 246.00 | 257.00 | 0.0M |
| 2025-07-30 | 252.00 | 253.00 | 249.00 | 251.00 | 0.0M |
| 2025-07-29 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2025-07-28 | 256.00 | 256.00 | 252.50 | 253.50 | 0.0M |
| 2025-07-25 | 257.50 | 257.50 | 252.00 | 253.50 | 0.0M |
| 2025-07-24 | 252.50 | 258.00 | 252.50 | 252.50 | 0.0M |
| 2025-07-23 | 261.50 | 262.00 | 251.50 | 256.00 | 0.0M |
| 2025-07-22 | 258.50 | 261.50 | 254.00 | 254.50 | 0.0M |
| 2025-07-21 | 245.50 | 261.00 | 245.50 | 258.50 | 0.0M |
| 2025-07-18 | 248.00 | 252.50 | 245.00 | 252.50 | 0.0M |
| 2025-07-17 | 248.50 | 251.00 | 248.50 | 249.50 | 0.0M |
| 2025-07-16 | 250.00 | 250.00 | 248.50 | 249.00 | 0.0M |
| 2025-07-15 | 247.50 | 249.50 | 247.50 | 249.50 | 0.0M |
| 2025-07-14 | 249.00 | 249.00 | 245.50 | 247.00 | 0.0M |
| 2025-07-11 | 246.00 | 249.50 | 246.00 | 249.50 | 0.0M |
| 2025-07-10 | 247.00 | 247.50 | 245.50 | 246.50 | 0.0M |
| 2025-07-09 | 246.00 | 248.00 | 245.50 | 247.50 | 0.0M |
| 2025-07-08 | 252.00 | 252.00 | 246.00 | 246.00 | 0.0M |
| 2025-07-07 | 250.00 | 250.00 | 248.00 | 249.00 | 0.0M |
| 2025-07-04 | 249.00 | 250.00 | 248.00 | 250.00 | 0.0M |
| 2025-07-03 | 251.50 | 251.50 | 249.00 | 249.00 | 0.0M |
| 2025-07-02 | 251.00 | 252.00 | 248.00 | 248.00 | 0.0M |
| 2025-07-01 | 249.00 | 251.00 | 248.50 | 250.00 | 0.0M |
| 2025-06-30 | 248.00 | 251.00 | 247.00 | 249.50 | 0.0M |
| 2025-06-27 | 249.00 | 250.00 | 246.00 | 248.00 | 0.0M |
| 2025-06-26 | 249.50 | 250.00 | 249.00 | 249.00 | 0.0M |
| 2025-06-25 | 247.50 | 250.00 | 244.50 | 248.50 | 0.0M |
| 2025-06-24 | 249.50 | 249.50 | 245.00 | 245.00 | 0.0M |
| 2025-06-23 | 242.00 | 249.50 | 241.00 | 248.00 | 0.0M |
| 2025-06-19 | 241.50 | 244.00 | 240.50 | 242.50 | 0.0M |
| 2025-06-18 | 242.00 | 244.00 | 242.00 | 243.00 | 0.0M |
| 2025-06-17 | 241.00 | 244.00 | 241.00 | 242.50 | 0.0M |
| 2025-06-16 | 240.00 | 243.50 | 240.00 | 241.00 | 0.0M |
| 2025-06-13 | 241.00 | 242.00 | 239.00 | 240.00 | 0.0M |
| 2025-06-12 | 242.00 | 245.50 | 242.00 | 242.50 | 0.0M |
| 2025-06-11 | 243.00 | 245.00 | 242.00 | 244.00 | 0.0M |
| 2025-06-10 | 244.50 | 245.00 | 239.00 | 241.50 | 0.0M |
| 2025-06-09 | 242.00 | 246.50 | 241.50 | 244.50 | 0.0M |
| 2025-06-05 | 244.00 | 244.00 | 241.50 | 242.00 | 0.0M |
| 2025-06-04 | 245.50 | 248.00 | 243.00 | 244.00 | 0.0M |
| 2025-06-03 | 244.50 | 247.50 | 242.00 | 245.00 | 0.0M |
| 2025-06-02 | 245.00 | 248.00 | 244.50 | 244.50 | 0.0M |
| 2025-05-30 | 239.50 | 246.00 | 239.50 | 245.00 | 0.0M |
| 2025-05-28 | 246.50 | 246.50 | 239.00 | 240.00 | 0.0M |
| 2025-05-27 | 243.50 | 247.00 | 242.50 | 246.50 | 0.0M |
| 2025-05-26 | 241.50 | 247.50 | 241.50 | 242.50 | 0.0M |
| 2025-05-23 | 243.50 | 247.50 | 242.00 | 244.50 | 0.0M |
| 2025-05-22 | 243.50 | 245.50 | 243.00 | 244.00 | 0.0M |
| 2025-05-21 | 244.00 | 246.00 | 243.00 | 243.00 | 0.0M |
| 2025-05-20 | 246.00 | 246.50 | 243.50 | 243.50 | 0.0M |
| 2025-05-19 | 241.00 | 246.00 | 241.00 | 244.00 | 0.0M |
| 2025-05-16 | 243.00 | 244.00 | 240.00 | 243.50 | 0.0M |
| 2025-05-15 | 243.00 | 244.00 | 241.50 | 243.00 | 0.0M |
| 2025-05-14 | 244.00 | 244.50 | 237.00 | 244.50 | 0.0M |
| 2025-05-13 | 250.50 | 254.00 | 232.00 | 242.00 | 0.0M |
| 2025-05-12 | 251.50 | 251.50 | 249.00 | 250.00 | 0.0M |
| 2025-05-09 | 249.50 | 251.50 | 248.00 | 250.00 | 0.0M |
| 2025-05-08 | 250.00 | 251.50 | 246.50 | 247.00 | 0.0M |
| 2025-05-07 | 250.50 | 251.00 | 248.50 | 249.00 | 0.0M |
| 2025-05-06 | 248.65 | 250.00 | 248.00 | 248.00 | 0.0M |
| 2025-05-05 | 250.00 | 250.65 | 246.50 | 248.65 | 0.0M |
| 2025-05-02 | 247.25 | 250.00 | 245.40 | 249.65 | 0.0M |
| 2025-04-30 | 251.70 | 255.90 | 246.00 | 249.00 | 0.0M |
| 2025-04-29 | 254.00 | 255.00 | 249.30 | 255.00 | 0.0M |
| 2025-04-28 | 253.40 | 254.65 | 252.70 | 254.65 | 0.0M |
| 2025-04-25 | 254.60 | 254.60 | 248.10 | 249.95 | 0.0M |
| 2025-04-24 | 254.50 | 254.50 | 248.75 | 249.55 | 0.0M |
| 2025-04-23 | 250.40 | 254.95 | 249.70 | 249.70 | 0.0M |
| 2025-04-22 | 251.00 | 253.60 | 250.00 | 250.40 | 0.0M |
| 2025-04-17 | 251.50 | 252.50 | 250.00 | 250.95 | 0.0M |
| 2025-04-16 | 251.00 | 251.00 | 248.05 | 251.00 | 0.0M |
| 2025-04-15 | 252.35 | 252.45 | 249.20 | 251.00 | 0.0M |
| 2025-04-14 | 249.90 | 252.80 | 248.70 | 248.75 | 0.0M |
| 2025-04-11 | 247.50 | 254.35 | 243.00 | 249.90 | 0.0M |
| 2025-04-10 | 277.70 | 277.95 | 247.45 | 253.90 | 0.0M |
| 2025-04-09 | 250.05 | 251.00 | 244.45 | 244.45 | 0.0M |
| 2025-04-08 | 254.00 | 254.00 | 243.00 | 249.00 | 0.0M |
| 2025-04-07 | 258.00 | 258.00 | 225.75 | 241.40 | 0.0M |
| 2025-04-04 | 263.00 | 267.00 | 252.00 | 260.00 | 0.0M |
| 2025-04-03 | 269.00 | 269.00 | 262.00 | 266.00 | 0.0M |
| 2025-04-02 | 270.00 | 270.00 | 264.00 | 267.00 | 0.0M |
| 2025-04-01 | 266.00 | 277.00 | 260.00 | 270.00 | 0.0M |
| 2025-03-31 | 265.00 | 265.00 | 262.00 | 263.00 | 0.0M |
| 2025-03-28 | 260.00 | 265.00 | 255.00 | 265.00 | 0.0M |
| 2025-03-27 | 263.00 | 268.00 | 261.00 | 262.00 | 0.0M |
| 2025-03-26 | 264.00 | 267.00 | 261.00 | 267.00 | 0.0M |
| 2025-03-25 | 270.00 | 270.00 | 262.00 | 265.00 | 0.0M |
| 2025-03-24 | 279.00 | 279.00 | 267.00 | 268.00 | 0.0M |
| 2025-03-21 | 272.00 | 277.00 | 272.00 | 273.00 | 0.0M |
| 2025-03-20 | 274.00 | 277.00 | 272.00 | 273.00 | 0.0M |
| 2025-03-19 | 281.00 | 281.00 | 274.00 | 274.00 | 0.0M |
| 2025-03-18 | 281.00 | 281.00 | 279.00 | 279.00 | 0.0M |
| 2025-03-17 | 279.00 | 281.00 | 275.00 | 279.00 | 0.0M |
| 2025-03-14 | 278.00 | 281.00 | 275.00 | 277.00 | 0.0M |
| 2025-03-13 | 280.00 | 281.00 | 276.00 | 277.00 | 0.0M |
| 2025-03-12 | 282.00 | 283.00 | 279.00 | 280.00 | 0.0M |
| 2025-03-11 | 283.00 | 286.00 | 279.00 | 282.00 | 0.0M |
| 2025-03-10 | 290.00 | 294.00 | 279.00 | 283.00 | 0.0M |
| 2025-03-07 | 284.00 | 291.00 | 284.00 | 285.00 | 0.0M |
| 2025-03-06 | 288.00 | 288.00 | 281.00 | 286.00 | 0.0M |
| 2025-03-05 | 283.00 | 288.00 | 283.00 | 283.00 | 0.0M |
| 2025-03-04 | 284.00 | 286.00 | 279.00 | 283.00 | 0.0M |
| 2025-03-03 | 281.00 | 304.00 | 275.00 | 283.00 | 0.0M |
| 2025-02-28 | 289.00 | 289.00 | 277.00 | 282.00 | 0.0M |
| 2025-02-27 | 298.00 | 301.00 | 281.00 | 291.00 | 0.0M |
| 2025-02-26 | 302.00 | 303.00 | 299.00 | 300.00 | 0.0M |
| 2025-02-25 | 301.00 | 302.00 | 297.00 | 302.00 | 0.0M |
| 2025-02-24 | 304.00 | 304.00 | 296.00 | 296.00 | 0.0M |
| 2025-02-21 | 299.00 | 305.00 | 299.00 | 301.00 | 0.0M |
| 2025-02-20 | 299.00 | 299.00 | 298.00 | 298.00 | 0.0M |
| 2025-02-19 | 305.00 | 306.00 | 296.00 | 299.00 | 0.0M |
| 2025-02-18 | 300.00 | 304.00 | 300.00 | 304.00 | 0.0M |
| 2025-02-17 | 300.00 | 305.00 | 300.00 | 304.00 | 0.0M |
| 2025-02-14 | 292.00 | 302.00 | 292.00 | 302.00 | 0.0M |
| 2025-02-13 | 302.00 | 303.00 | 300.00 | 302.00 | 0.0M |
| 2025-02-12 | 298.00 | 304.00 | 298.00 | 300.00 | 0.0M |
| 2025-02-11 | 302.00 | 302.00 | 295.00 | 301.00 | 0.0M |
| 2025-02-10 | 303.00 | 303.00 | 298.00 | 302.00 | 0.0M |
| 2025-02-07 | 305.00 | 306.00 | 301.00 | 304.00 | 0.0M |
| 2025-02-06 | 307.00 | 307.00 | 301.00 | 303.00 | 0.0M |
| 2025-02-05 | 304.00 | 304.00 | 301.00 | 303.00 | 0.0M |
| 2025-02-04 | 302.00 | 307.00 | 300.00 | 304.00 | 0.0M |
| 2025-02-03 | 302.00 | 309.00 | 298.00 | 308.00 | 0.0M |
| 2025-01-31 | 308.00 | 308.00 | 302.00 | 303.00 | 0.0M |
| 2025-01-30 | 312.00 | 315.00 | 305.00 | 308.00 | 0.0M |
| 2025-01-29 | 310.00 | 311.00 | 305.00 | 307.00 | 0.0M |
| 2025-01-28 | 317.00 | 318.00 | 310.00 | 317.00 | 0.0M |
| 2025-01-27 | 309.00 | 311.00 | 304.00 | 308.00 | 0.0M |
| 2025-01-24 | 307.00 | 310.00 | 305.00 | 309.00 | 0.0M |
| 2025-01-23 | 313.00 | 313.00 | 307.00 | 310.00 | 0.0M |
| 2025-01-22 | 307.00 | 317.00 | 307.00 | 312.00 | 0.0M |
| 2025-01-21 | 306.00 | 308.00 | 302.00 | 307.00 | 0.0M |
| 2025-01-20 | 304.00 | 307.00 | 302.00 | 305.00 | 0.0M |
| 2025-01-17 | 306.00 | 307.00 | 301.00 | 301.00 | 0.0M |
| 2025-01-16 | 301.00 | 306.00 | 299.00 | 306.00 | 0.0M |
| 2025-01-15 | 293.00 | 307.00 | 292.00 | 305.00 | 0.0M |
| 2025-01-14 | 297.00 | 298.00 | 290.00 | 298.00 | 0.0M |
| 2025-01-13 | 303.00 | 305.00 | 291.00 | 293.00 | 0.0M |
| 2025-01-10 | 302.00 | 302.00 | 296.00 | 300.00 | 0.0M |
| 2025-01-09 | 304.00 | 304.00 | 295.00 | 301.00 | 0.0M |
| 2025-01-08 | 307.00 | 307.00 | 297.00 | 301.00 | 0.0M |
| 2025-01-07 | 302.00 | 306.00 | 298.00 | 306.00 | 0.0M |
| 2025-01-03 | 303.00 | 305.00 | 299.00 | 305.00 | 0.0M |
| 2025-01-02 | 300.00 | 303.00 | 296.00 | 303.00 | 0.0M |