211.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 208.80 | 211.20 | 208.00 | 211.00 | 0.1M |
| 2025-10-03 | 208.20 | 212.00 | 208.20 | 208.80 | 0.2M |
| 2025-10-02 | 212.60 | 215.40 | 207.00 | 208.00 | 0.4M |
| 2025-10-01 | 216.20 | 218.40 | 214.00 | 217.40 | 0.3M |
| 2025-09-30 | 212.60 | 216.60 | 211.80 | 216.20 | 0.2M |
| 2025-09-29 | 211.00 | 213.20 | 211.00 | 212.60 | 0.1M |
| 2025-09-26 | 208.00 | 211.00 | 207.00 | 211.00 | 0.1M |
| 2025-09-25 | 211.20 | 211.40 | 207.60 | 207.60 | 0.1M |
| 2025-09-24 | 213.60 | 214.00 | 211.00 | 211.00 | 0.2M |
| 2025-09-23 | 211.00 | 213.80 | 210.60 | 213.40 | 0.1M |
| 2025-09-22 | 214.40 | 215.00 | 210.80 | 210.80 | 0.3M |
| 2025-09-19 | 219.00 | 219.60 | 213.20 | 214.20 | 0.5M |
| 2025-09-18 | 222.00 | 226.00 | 214.20 | 220.80 | 0.4M |
| 2025-09-17 | 220.20 | 224.60 | 219.60 | 222.40 | 0.3M |
| 2025-09-16 | 226.00 | 226.40 | 220.20 | 220.20 | 0.2M |
| 2025-09-15 | 226.20 | 228.60 | 224.20 | 226.40 | 0.2M |
| 2025-09-12 | 226.00 | 227.40 | 223.00 | 225.60 | 0.2M |
| 2025-09-11 | 222.40 | 225.60 | 221.00 | 225.40 | 0.3M |
| 2025-09-10 | 206.00 | 222.40 | 206.00 | 222.40 | 1.0M |
| 2025-09-09 | 203.00 | 205.00 | 203.00 | 205.00 | 0.1M |
| 2025-09-08 | 196.70 | 202.00 | 196.60 | 202.00 | 0.2M |
| 2025-09-05 | 189.10 | 197.30 | 189.10 | 195.30 | 0.4M |
| 2025-09-04 | 186.00 | 189.10 | 185.40 | 189.00 | 0.1M |
| 2025-09-03 | 189.50 | 191.40 | 185.50 | 186.90 | 0.2M |
| 2025-09-02 | 193.90 | 194.00 | 188.20 | 189.40 | 0.3M |
| 2025-09-01 | 194.30 | 195.00 | 192.20 | 193.90 | 0.1M |
| 2025-08-29 | 194.60 | 195.80 | 193.40 | 194.10 | 0.1M |
| 2025-08-28 | 195.40 | 197.50 | 193.10 | 193.80 | 0.2M |
| 2025-08-27 | 193.40 | 193.60 | 191.50 | 191.70 | 0.1M |
| 2025-08-26 | 196.70 | 196.90 | 192.50 | 192.50 | 0.2M |
| 2025-08-25 | 199.00 | 199.00 | 196.20 | 196.40 | 0.1M |
| 2025-08-22 | 195.90 | 199.20 | 195.70 | 199.20 | 0.2M |
| 2025-08-21 | 198.50 | 198.80 | 195.30 | 196.40 | 0.1M |
| 2025-08-20 | 197.50 | 198.40 | 196.20 | 198.20 | 0.1M |
| 2025-08-19 | 193.70 | 198.20 | 193.70 | 197.80 | 0.1M |
| 2025-08-18 | 195.90 | 196.60 | 192.10 | 193.70 | 0.1M |
| 2025-08-15 | 196.00 | 196.70 | 195.00 | 195.50 | 0.1M |
| 2025-08-14 | 194.20 | 195.10 | 193.70 | 194.80 | 0.1M |
| 2025-08-13 | 196.00 | 197.20 | 194.20 | 194.20 | 0.1M |
| 2025-08-12 | 195.50 | 197.30 | 195.30 | 195.40 | 0.1M |
| 2025-08-11 | 195.20 | 196.20 | 193.70 | 195.60 | 0.1M |
| 2025-08-08 | 193.70 | 195.70 | 192.30 | 195.20 | 0.1M |
| 2025-08-07 | 190.20 | 194.40 | 190.10 | 194.00 | 0.4M |
| 2025-08-06 | 188.20 | 190.40 | 188.20 | 189.50 | 0.1M |
| 2025-08-05 | 185.90 | 188.40 | 185.90 | 187.90 | 0.1M |
| 2025-08-04 | 184.20 | 186.00 | 184.20 | 185.80 | 0.3M |
| 2025-08-01 | 185.00 | 185.60 | 183.50 | 183.90 | 0.1M |
| 2025-07-31 | 186.00 | 186.70 | 185.10 | 185.80 | 0.1M |
| 2025-07-30 | 186.60 | 189.30 | 185.00 | 185.80 | 0.1M |
| 2025-07-29 | 186.60 | 186.60 | 186.60 | 186.60 | 0.0M |
| 2025-07-28 | 188.00 | 188.30 | 184.50 | 185.20 | 0.1M |
| 2025-07-25 | 186.00 | 186.40 | 183.90 | 186.30 | 0.1M |
| 2025-07-24 | 186.00 | 187.10 | 184.70 | 184.90 | 0.1M |
| 2025-07-23 | 183.00 | 185.70 | 183.00 | 184.90 | 0.1M |
| 2025-07-22 | 182.80 | 183.40 | 181.20 | 182.30 | 0.1M |
| 2025-07-21 | 182.00 | 183.60 | 181.40 | 182.80 | 0.2M |
| 2025-07-18 | 184.00 | 185.50 | 181.40 | 181.70 | 0.2M |
| 2025-07-17 | 184.10 | 185.10 | 182.20 | 183.90 | 0.1M |
| 2025-07-16 | 184.00 | 189.60 | 183.00 | 183.50 | 0.4M |
| 2025-07-15 | 182.30 | 184.20 | 178.00 | 178.00 | 0.3M |
| 2025-07-14 | 179.70 | 181.20 | 178.80 | 179.90 | 0.1M |
| 2025-07-11 | 180.00 | 181.40 | 179.50 | 180.40 | 0.1M |
| 2025-07-10 | 180.40 | 182.10 | 179.50 | 182.10 | 0.2M |
| 2025-07-09 | 177.40 | 181.20 | 177.10 | 180.40 | 0.2M |
| 2025-07-08 | 177.10 | 177.60 | 176.00 | 177.40 | 0.1M |
| 2025-07-07 | 177.60 | 178.60 | 176.30 | 177.60 | 0.1M |
| 2025-07-04 | 178.00 | 178.00 | 176.90 | 177.80 | 0.1M |
| 2025-07-03 | 175.90 | 178.40 | 175.80 | 178.40 | 0.1M |
| 2025-07-02 | 176.50 | 177.00 | 174.20 | 175.70 | 0.2M |
| 2025-07-01 | 176.80 | 179.70 | 175.60 | 176.30 | 0.2M |
| 2025-06-30 | 178.10 | 179.50 | 175.30 | 176.40 | 0.4M |
| 2025-06-27 | 171.40 | 173.50 | 171.00 | 173.30 | 0.3M |
| 2025-06-26 | 168.30 | 170.90 | 168.20 | 169.80 | 0.4M |
| 2025-06-25 | 179.00 | 179.00 | 167.90 | 167.90 | 1.5M |
| 2025-06-24 | 187.50 | 188.80 | 184.90 | 184.90 | 0.1M |
| 2025-06-23 | 183.90 | 186.20 | 183.50 | 185.10 | 0.2M |
| 2025-06-19 | 188.90 | 188.90 | 184.10 | 184.10 | 0.3M |
| 2025-06-18 | 190.00 | 190.80 | 189.00 | 190.30 | 0.1M |
| 2025-06-17 | 191.10 | 191.70 | 188.70 | 190.30 | 0.1M |
| 2025-06-16 | 191.00 | 193.20 | 190.60 | 192.50 | 0.3M |
| 2025-06-13 | 188.50 | 194.60 | 187.90 | 191.60 | 0.5M |
| 2025-06-12 | 189.90 | 192.40 | 189.20 | 191.90 | 0.2M |
| 2025-06-11 | 191.40 | 191.70 | 188.80 | 189.80 | 0.1M |
| 2025-06-10 | 190.20 | 192.10 | 189.40 | 191.40 | 0.1M |
| 2025-06-09 | 190.20 | 192.60 | 190.10 | 190.20 | 0.1M |
| 2025-06-05 | 190.10 | 190.80 | 188.90 | 190.20 | 0.1M |
| 2025-06-04 | 186.90 | 191.00 | 186.50 | 190.10 | 0.2M |
| 2025-06-03 | 184.40 | 187.30 | 183.20 | 187.30 | 0.2M |
| 2025-06-02 | 180.80 | 184.40 | 179.50 | 184.30 | 0.2M |
| 2025-05-30 | 184.70 | 185.90 | 180.50 | 181.50 | 2.0M |
| 2025-05-28 | 185.10 | 186.90 | 184.20 | 184.50 | 0.1M |
| 2025-05-27 | 189.20 | 189.30 | 184.70 | 185.00 | 0.2M |
| 2025-05-26 | 184.00 | 188.40 | 183.70 | 188.10 | 0.2M |
| 2025-05-23 | 179.60 | 183.80 | 177.90 | 181.90 | 0.2M |
| 2025-05-22 | 182.00 | 182.00 | 178.30 | 178.40 | 0.2M |
| 2025-05-21 | 184.80 | 185.10 | 181.00 | 182.80 | 0.1M |
| 2025-05-20 | 183.80 | 185.20 | 182.70 | 184.80 | 0.1M |
| 2025-05-19 | 182.30 | 183.60 | 180.50 | 183.20 | 0.1M |
| 2025-05-16 | 183.40 | 184.10 | 181.70 | 182.90 | 0.1M |
| 2025-05-15 | 181.40 | 183.90 | 181.00 | 182.80 | 0.2M |
| 2025-05-14 | 180.60 | 182.80 | 180.00 | 181.40 | 0.2M |
| 2025-05-13 | 180.30 | 181.30 | 178.50 | 180.70 | 0.3M |
| 2025-05-12 | 178.20 | 181.00 | 178.20 | 179.90 | 0.3M |
| 2025-05-09 | 179.00 | 179.70 | 176.60 | 178.10 | 0.2M |
| 2025-05-08 | 179.70 | 181.00 | 175.70 | 178.10 | 0.4M |
| 2025-05-07 | 185.00 | 186.70 | 183.80 | 185.30 | 0.4M |
| 2025-05-06 | 186.00 | 186.80 | 183.50 | 184.70 | 0.3M |
| 2025-05-05 | 184.50 | 187.60 | 183.60 | 186.00 | 0.3M |
| 2025-05-02 | 180.60 | 185.20 | 180.50 | 183.80 | 0.2M |
| 2025-04-30 | 176.00 | 180.60 | 172.00 | 180.60 | 0.4M |
| 2025-04-29 | 195.70 | 195.70 | 180.20 | 180.50 | 0.5M |
| 2025-04-28 | 191.50 | 193.50 | 190.00 | 191.00 | 0.2M |
| 2025-04-25 | 189.20 | 191.40 | 189.20 | 190.70 | 0.2M |
| 2025-04-24 | 185.40 | 189.20 | 184.90 | 188.40 | 0.1M |
| 2025-04-23 | 184.70 | 187.70 | 184.00 | 185.30 | 0.1M |
| 2025-04-22 | 179.20 | 183.70 | 178.20 | 183.40 | 0.1M |
| 2025-04-17 | 181.40 | 181.90 | 178.70 | 179.20 | 0.1M |
| 2025-04-16 | 176.20 | 181.30 | 174.60 | 181.00 | 0.4M |
| 2025-04-15 | 174.00 | 177.40 | 173.20 | 176.20 | 0.2M |
| 2025-04-14 | 171.00 | 174.00 | 168.40 | 174.00 | 0.2M |
| 2025-04-11 | 167.50 | 169.90 | 164.40 | 167.20 | 0.5M |
| 2025-04-10 | 182.20 | 182.50 | 166.90 | 167.40 | 0.4M |
| 2025-04-09 | 165.80 | 167.50 | 161.60 | 165.70 | 0.3M |
| 2025-04-08 | 168.00 | 171.70 | 163.90 | 169.50 | 0.5M |
| 2025-04-07 | 161.70 | 172.10 | 159.00 | 163.80 | 0.5M |
| 2025-04-04 | 181.40 | 184.90 | 170.00 | 172.90 | 0.5M |
| 2025-04-03 | 188.00 | 192.50 | 184.90 | 186.60 | 0.3M |
| 2025-04-02 | 192.20 | 192.20 | 187.80 | 191.50 | 0.2M |
| 2025-04-01 | 190.10 | 192.50 | 189.50 | 192.50 | 0.1M |
| 2025-03-31 | 190.00 | 191.60 | 188.60 | 190.10 | 0.2M |
| 2025-03-28 | 192.00 | 194.10 | 191.00 | 192.00 | 0.1M |
| 2025-03-27 | 194.00 | 195.70 | 191.70 | 192.80 | 0.1M |
| 2025-03-26 | 196.70 | 197.60 | 193.40 | 195.30 | 0.2M |
| 2025-03-25 | 193.00 | 196.10 | 191.20 | 195.80 | 0.2M |
| 2025-03-24 | 193.00 | 193.60 | 191.40 | 192.40 | 0.2M |
| 2025-03-21 | 195.00 | 195.30 | 191.40 | 192.10 | 0.1M |
| 2025-03-20 | 194.90 | 196.50 | 191.70 | 195.20 | 0.1M |
| 2025-03-19 | 191.80 | 194.80 | 191.20 | 194.60 | 0.3M |
| 2025-03-18 | 194.30 | 195.30 | 190.90 | 191.80 | 0.2M |
| 2025-03-17 | 194.20 | 195.60 | 192.80 | 194.30 | 0.2M |
| 2025-03-14 | 191.50 | 194.70 | 190.90 | 193.80 | 0.1M |
| 2025-03-13 | 190.90 | 193.70 | 189.50 | 191.50 | 0.1M |
| 2025-03-12 | 189.40 | 192.40 | 189.10 | 190.90 | 0.2M |
| 2025-03-11 | 190.00 | 192.40 | 187.70 | 188.20 | 0.3M |
| 2025-03-10 | 191.40 | 193.30 | 189.60 | 189.90 | 0.2M |
| 2025-03-07 | 188.90 | 192.00 | 186.60 | 192.00 | 0.2M |
| 2025-03-06 | 195.00 | 195.50 | 188.50 | 189.50 | 0.2M |
| 2025-03-05 | 194.00 | 199.30 | 193.50 | 194.80 | 0.2M |
| 2025-03-04 | 196.70 | 197.20 | 192.60 | 192.70 | 0.2M |
| 2025-03-03 | 196.20 | 199.60 | 196.10 | 197.70 | 0.2M |
| 2025-02-28 | 198.00 | 198.40 | 194.40 | 195.00 | 0.3M |
| 2025-02-27 | 199.40 | 200.40 | 197.90 | 198.70 | 0.2M |
| 2025-02-26 | 196.50 | 199.70 | 196.50 | 199.70 | 0.2M |
| 2025-02-25 | 193.70 | 195.90 | 193.70 | 195.90 | 0.1M |
| 2025-02-24 | 193.60 | 195.30 | 192.50 | 194.10 | 0.2M |
| 2025-02-21 | 195.00 | 196.60 | 193.10 | 193.80 | 0.2M |
| 2025-02-20 | 191.20 | 196.20 | 191.20 | 195.10 | 0.2M |
| 2025-02-19 | 194.00 | 195.50 | 190.40 | 190.90 | 0.3M |
| 2025-02-18 | 194.40 | 194.80 | 190.90 | 194.30 | 0.2M |
| 2025-02-17 | 194.90 | 195.60 | 193.60 | 194.30 | 0.1M |
| 2025-02-14 | 196.90 | 197.50 | 193.50 | 194.60 | 0.3M |
| 2025-02-13 | 191.80 | 197.50 | 191.20 | 196.90 | 0.4M |
| 2025-02-12 | 182.70 | 191.50 | 182.70 | 190.90 | 0.4M |
| 2025-02-11 | 181.80 | 183.60 | 180.40 | 182.40 | 0.4M |
| 2025-02-10 | 192.00 | 194.10 | 177.70 | 179.50 | 0.9M |
| 2025-02-07 | 183.90 | 186.10 | 182.60 | 184.10 | 0.3M |
| 2025-02-06 | 179.00 | 183.90 | 178.10 | 183.90 | 0.2M |
| 2025-02-05 | 179.40 | 179.80 | 177.60 | 179.00 | 0.1M |
| 2025-02-04 | 178.60 | 179.50 | 176.50 | 179.40 | 0.1M |
| 2025-02-03 | 175.50 | 178.70 | 175.40 | 178.70 | 0.2M |
| 2025-01-31 | 181.30 | 181.30 | 177.80 | 179.20 | 0.1M |
| 2025-01-30 | 179.00 | 181.10 | 178.40 | 180.30 | 0.2M |
| 2025-01-29 | 179.50 | 181.60 | 178.10 | 179.00 | 0.3M |
| 2025-01-28 | 180.00 | 180.00 | 177.50 | 179.30 | 0.1M |
| 2025-01-27 | 179.00 | 181.00 | 176.40 | 179.30 | 0.2M |
| 2025-01-24 | 179.20 | 182.30 | 179.00 | 180.00 | 0.3M |
| 2025-01-23 | 176.60 | 178.40 | 174.90 | 177.80 | 0.2M |
| 2025-01-22 | 167.00 | 178.40 | 167.00 | 176.30 | 0.6M |
| 2025-01-21 | 162.50 | 167.00 | 161.90 | 166.00 | 0.4M |
| 2025-01-20 | 162.00 | 162.70 | 160.70 | 162.10 | 0.2M |
| 2025-01-17 | 160.20 | 163.00 | 160.20 | 160.90 | 0.1M |
| 2025-01-16 | 158.80 | 160.10 | 158.40 | 160.00 | 0.1M |
| 2025-01-15 | 153.90 | 158.30 | 153.80 | 157.80 | 0.3M |
| 2025-01-14 | 153.90 | 155.30 | 152.90 | 153.50 | 0.1M |
| 2025-01-13 | 155.40 | 155.70 | 153.60 | 153.60 | 0.1M |
| 2025-01-10 | 155.80 | 158.00 | 155.10 | 155.30 | 0.1M |
| 2025-01-09 | 154.90 | 155.70 | 153.60 | 155.20 | 0.1M |
| 2025-01-08 | 156.70 | 159.00 | 154.70 | 154.80 | 0.1M |
| 2025-01-07 | 165.40 | 167.00 | 156.70 | 156.70 | 0.3M |
| 2025-01-03 | 163.80 | 165.30 | 163.70 | 165.00 | 0.1M |
| 2025-01-02 | 162.80 | 164.10 | 162.40 | 163.80 | 0.1M |