209.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-24 | 477.80 | 477.80 | 477.80 | 477.80 | 0.0M |
| 2024-12-20 | 487.55 | 487.55 | 487.55 | 487.55 | 0.0M |
| 2024-12-18 | 497.45 | 497.45 | 497.45 | 497.45 | 0.0M |
| 2024-12-16 | 507.60 | 507.60 | 507.60 | 507.60 | 0.0M |
| 2024-12-13 | 546.00 | 546.00 | 517.95 | 517.95 | 0.0M |
| 2024-12-12 | 545.20 | 545.20 | 539.00 | 545.20 | 0.0M |
| 2024-12-11 | 519.25 | 519.25 | 519.25 | 519.25 | 0.0M |
| 2024-12-10 | 494.55 | 494.55 | 494.55 | 494.55 | 0.0M |
| 2024-12-09 | 471.85 | 471.85 | 435.00 | 471.00 | 0.1M |
| 2024-12-06 | 449.40 | 449.40 | 449.40 | 449.40 | 0.0M |
| 2024-12-05 | 428.00 | 428.00 | 428.00 | 428.00 | 0.0M |
| 2024-12-04 | 407.65 | 407.65 | 398.05 | 407.65 | 0.0M |
| 2024-12-03 | 382.70 | 388.30 | 353.60 | 388.25 | 0.0M |
| 2024-12-02 | 369.85 | 369.85 | 334.65 | 369.85 | 0.1M |
| 2024-11-29 | 352.25 | 352.25 | 352.25 | 352.25 | 0.0M |
| 2024-11-28 | 335.50 | 335.50 | 335.50 | 335.50 | 0.0M |
| 2024-11-27 | 317.00 | 319.55 | 302.85 | 319.55 | 0.0M |
| 2024-11-26 | 301.95 | 304.35 | 296.65 | 304.35 | 0.0M |
| 2024-11-25 | 280.00 | 289.90 | 280.00 | 289.90 | 0.0M |
| 2024-11-22 | 274.45 | 276.20 | 274.45 | 276.10 | 0.0M |
| 2024-11-21 | 274.00 | 280.00 | 272.00 | 273.10 | 0.0M |
| 2024-11-19 | 278.00 | 278.00 | 270.60 | 271.25 | 0.0M |
| 2024-11-18 | 278.95 | 278.95 | 252.45 | 270.00 | 0.1M |
| 2024-11-14 | 265.70 | 265.70 | 251.30 | 265.70 | 0.0M |
| 2024-11-13 | 253.05 | 253.05 | 253.05 | 253.05 | 0.0M |
| 2024-11-12 | 240.00 | 241.00 | 239.95 | 241.00 | 0.0M |
| 2024-11-11 | 250.00 | 250.00 | 243.25 | 243.25 | 0.0M |
| 2024-11-08 | 259.00 | 264.35 | 252.20 | 256.05 | 0.0M |
| 2024-11-07 | 251.80 | 251.80 | 240.45 | 251.80 | 0.0M |
| 2024-11-06 | 239.85 | 239.85 | 239.85 | 239.85 | 0.0M |
| 2024-11-05 | 227.35 | 228.45 | 227.35 | 228.45 | 0.0M |
| 2024-11-04 | 210.00 | 217.60 | 210.00 | 217.60 | 0.0M |
| 2024-11-01 | 207.90 | 208.70 | 205.05 | 207.25 | 0.0M |
| 2024-10-31 | 194.00 | 200.00 | 190.50 | 198.80 | 0.0M |
| 2024-10-30 | 194.00 | 194.00 | 191.00 | 193.00 | 0.0M |
| 2024-10-29 | 199.00 | 199.00 | 193.55 | 194.00 | 0.0M |
| 2024-10-28 | 187.60 | 199.80 | 187.60 | 199.80 | 0.0M |
| 2024-10-25 | 193.00 | 198.00 | 186.85 | 194.00 | 0.0M |
| 2024-10-24 | 198.00 | 200.00 | 195.05 | 196.65 | 0.0M |
| 2024-10-23 | 205.40 | 205.45 | 197.30 | 198.00 | 0.0M |
| 2024-10-22 | 208.40 | 212.00 | 207.65 | 207.65 | 0.0M |
| 2024-10-21 | 230.00 | 230.00 | 218.55 | 218.55 | 0.0M |
| 2024-10-18 | 235.75 | 235.75 | 230.00 | 230.00 | 0.0M |
| 2024-10-17 | 229.35 | 231.00 | 223.15 | 224.60 | 0.0M |
| 2024-10-16 | 238.00 | 238.00 | 230.00 | 234.50 | 0.0M |
| 2024-10-15 | 235.80 | 243.75 | 235.80 | 238.00 | 0.0M |
| 2024-10-14 | 227.00 | 238.00 | 222.00 | 235.80 | 0.0M |
| 2024-10-11 | 230.00 | 230.00 | 223.00 | 227.00 | 0.0M |
| 2024-10-10 | 230.30 | 234.65 | 222.05 | 234.65 | 0.0M |
| 2024-10-09 | 225.00 | 236.20 | 220.00 | 223.60 | 0.0M |
| 2024-10-08 | 227.00 | 227.00 | 222.90 | 225.00 | 0.0M |
| 2024-10-07 | 250.00 | 250.00 | 234.60 | 234.60 | 0.0M |
| 2024-10-04 | 248.00 | 248.00 | 240.95 | 246.90 | 0.0M |
| 2024-10-03 | 238.40 | 249.80 | 232.50 | 249.80 | 0.0M |
| 2024-10-01 | 250.15 | 250.15 | 238.20 | 238.40 | 0.0M |
| 2024-09-30 | 259.45 | 262.50 | 245.00 | 250.70 | 0.0M |
| 2024-09-27 | 247.00 | 250.00 | 247.00 | 250.00 | 0.0M |
| 2024-09-26 | 239.95 | 259.25 | 239.00 | 245.00 | 0.0M |
| 2024-09-25 | 258.00 | 260.00 | 246.95 | 246.95 | 0.0M |
| 2024-09-24 | 247.55 | 259.90 | 247.55 | 259.90 | 0.0M |
| 2024-09-23 | 251.05 | 252.80 | 247.55 | 247.55 | 0.0M |
| 2024-09-20 | 279.95 | 279.95 | 255.40 | 260.55 | 0.0M |
| 2024-09-19 | 269.30 | 269.30 | 264.00 | 268.75 | 0.1M |
| 2024-09-18 | 240.15 | 256.50 | 240.15 | 256.50 | 0.0M |
| 2024-09-17 | 244.30 | 253.90 | 244.30 | 244.30 | 0.0M |
| 2024-09-16 | 284.15 | 284.15 | 257.15 | 257.15 | 0.1M |
| 2024-09-13 | 269.95 | 270.65 | 269.95 | 270.65 | 0.0M |
| 2024-09-12 | 257.80 | 257.80 | 257.80 | 257.80 | 0.0M |
| 2024-09-11 | 245.55 | 245.55 | 245.55 | 245.55 | 0.0M |
| 2024-09-10 | 233.90 | 233.90 | 233.90 | 233.90 | 0.0M |
| 2024-09-09 | 219.50 | 222.80 | 219.50 | 222.80 | 0.0M |
| 2024-09-06 | 212.20 | 212.20 | 203.00 | 212.20 | 0.0M |
| 2024-09-05 | 192.00 | 202.10 | 192.00 | 202.10 | 0.0M |
| 2024-09-04 | 198.10 | 202.00 | 192.50 | 192.50 | 0.0M |
| 2024-09-03 | 202.60 | 210.00 | 202.60 | 202.60 | 0.1M |
| 2024-09-02 | 213.25 | 213.25 | 213.25 | 213.25 | 0.0M |
| 2024-08-30 | 224.45 | 224.45 | 224.45 | 224.45 | 0.0M |
| 2024-08-29 | 239.50 | 239.50 | 224.95 | 236.25 | 0.1M |
| 2024-08-28 | 228.10 | 228.10 | 228.10 | 228.10 | 0.0M |
| 2024-08-27 | 202.95 | 207.40 | 198.00 | 207.40 | 0.1M |
| 2024-08-26 | 179.00 | 188.55 | 179.00 | 188.55 | 0.1M |
| 2024-08-23 | 166.90 | 172.90 | 166.25 | 171.45 | 0.0M |
| 2024-08-22 | 165.00 | 167.95 | 164.00 | 166.90 | 0.0M |
| 2024-08-21 | 162.15 | 165.90 | 162.15 | 164.00 | 0.0M |
| 2024-08-20 | 167.45 | 167.45 | 162.10 | 165.95 | 0.0M |
| 2024-08-19 | 169.80 | 169.80 | 162.50 | 167.45 | 0.0M |
| 2024-08-16 | 170.20 | 170.50 | 164.40 | 165.00 | 0.0M |
| 2024-08-14 | 174.50 | 174.50 | 159.00 | 165.25 | 0.0M |
| 2024-08-13 | 167.35 | 167.35 | 167.35 | 167.35 | 0.0M |
| 2024-08-12 | 172.00 | 172.00 | 160.05 | 167.35 | 0.0M |
| 2024-08-09 | 162.90 | 173.95 | 162.90 | 169.50 | 0.1M |
| 2024-08-08 | 151.50 | 163.00 | 151.50 | 160.90 | 0.0M |
| 2024-08-07 | 151.95 | 154.95 | 149.10 | 150.90 | 0.0M |
| 2024-08-06 | 159.15 | 159.15 | 150.00 | 151.95 | 0.0M |
| 2024-08-05 | 149.00 | 158.95 | 145.35 | 156.00 | 0.0M |
| 2024-08-02 | 167.00 | 167.00 | 152.20 | 152.95 | 0.1M |
| 2024-08-01 | 155.70 | 160.20 | 155.70 | 160.20 | 0.0M |
| 2024-07-31 | 140.80 | 152.60 | 138.10 | 152.60 | 0.1M |
| 2024-07-30 | 145.35 | 146.00 | 145.35 | 145.35 | 0.0M |
| 2024-07-29 | 154.00 | 155.00 | 152.95 | 152.95 | 0.0M |
| 2024-07-26 | 170.00 | 171.95 | 160.95 | 160.95 | 0.0M |
| 2024-07-25 | 178.25 | 178.25 | 169.40 | 169.40 | 0.0M |
| 2024-07-24 | 176.20 | 181.60 | 172.55 | 178.30 | 0.0M |
| 2024-07-23 | 177.00 | 177.00 | 176.80 | 176.80 | 0.0M |
| 2024-07-22 | 186.85 | 186.85 | 171.00 | 173.60 | 0.0M |
| 2024-07-19 | 171.05 | 182.75 | 170.00 | 178.00 | 0.0M |
| 2024-07-18 | 182.00 | 182.00 | 174.00 | 174.05 | 0.0M |
| 2024-07-16 | 189.00 | 189.00 | 182.00 | 183.00 | 0.0M |
| 2024-07-15 | 184.00 | 188.00 | 178.45 | 183.60 | 0.0M |
| 2024-07-12 | 174.05 | 189.00 | 174.00 | 182.05 | 0.0M |
| 2024-07-11 | 175.00 | 180.00 | 171.20 | 180.00 | 0.0M |
| 2024-07-10 | 175.00 | 181.95 | 175.00 | 175.00 | 0.0M |
| 2024-07-09 | 181.95 | 181.95 | 173.30 | 173.30 | 0.0M |
| 2024-07-08 | 199.00 | 201.60 | 182.40 | 182.40 | 0.1M |
| 2024-07-05 | 200.95 | 200.95 | 184.00 | 192.00 | 0.0M |
| 2024-07-04 | 184.00 | 184.50 | 183.95 | 184.50 | 0.0M |
| 2024-07-03 | 161.00 | 167.75 | 161.00 | 167.75 | 0.0M |
| 2024-07-02 | 150.00 | 152.50 | 149.00 | 152.50 | 0.0M |
| 2024-07-01 | 149.45 | 149.45 | 144.95 | 147.60 | 0.0M |
| 2024-06-28 | 146.00 | 146.00 | 145.10 | 145.10 | 0.0M |
| 2024-06-27 | 144.65 | 147.45 | 142.25 | 146.80 | 0.0M |
| 2024-06-26 | 149.35 | 149.35 | 140.10 | 144.45 | 0.0M |
| 2024-06-25 | 154.90 | 154.90 | 145.10 | 146.00 | 0.0M |
| 2024-06-24 | 144.00 | 149.80 | 140.10 | 147.15 | 0.0M |
| 2024-06-21 | 150.00 | 150.00 | 144.00 | 144.05 | 0.0M |
| 2024-06-20 | 148.95 | 148.95 | 144.30 | 147.00 | 0.0M |
| 2024-06-19 | 145.00 | 149.95 | 145.00 | 149.90 | 0.0M |
| 2024-06-18 | 149.95 | 150.00 | 144.00 | 146.00 | 0.0M |
| 2024-06-14 | 145.05 | 149.95 | 142.90 | 149.95 | 0.0M |
| 2024-06-13 | 145.00 | 149.00 | 145.00 | 146.25 | 0.0M |
| 2024-06-12 | 145.50 | 145.50 | 141.75 | 143.20 | 0.0M |
| 2024-06-11 | 148.00 | 148.00 | 145.00 | 145.50 | 0.0M |
| 2024-06-10 | 148.90 | 156.50 | 144.50 | 148.00 | 0.0M |
| 2024-06-07 | 136.50 | 149.00 | 136.50 | 148.90 | 0.0M |
| 2024-06-06 | 137.90 | 140.15 | 137.90 | 140.15 | 0.0M |
| 2024-06-05 | 135.05 | 135.05 | 133.50 | 133.50 | 0.0M |
| 2024-06-04 | 155.10 | 155.10 | 140.50 | 140.50 | 0.0M |
| 2024-06-03 | 147.00 | 152.95 | 147.00 | 147.85 | 0.0M |
| 2024-05-31 | 151.00 | 151.00 | 147.00 | 147.00 | 0.0M |
| 2024-05-30 | 151.00 | 151.00 | 149.00 | 150.95 | 0.0M |
| 2024-05-29 | 147.90 | 151.00 | 147.90 | 151.00 | 0.0M |
| 2024-05-28 | 150.00 | 155.50 | 147.85 | 147.90 | 0.0M |
| 2024-05-27 | 167.90 | 167.90 | 155.60 | 155.60 | 0.0M |
| 2024-05-24 | 169.50 | 169.50 | 163.75 | 163.75 | 0.0M |
| 2024-05-23 | 172.35 | 172.35 | 169.70 | 172.35 | 0.0M |
| 2024-05-22 | 156.40 | 164.20 | 156.00 | 164.15 | 0.1M |
| 2024-05-21 | 153.00 | 156.65 | 153.00 | 156.40 | 0.0M |
| 2024-05-17 | 149.20 | 149.20 | 149.20 | 149.20 | 0.0M |
| 2024-05-16 | 151.55 | 151.55 | 145.00 | 148.00 | 0.0M |
| 2024-05-15 | 142.00 | 144.35 | 142.00 | 144.35 | 0.0M |
| 2024-05-14 | 144.00 | 144.00 | 137.50 | 137.50 | 0.0M |
| 2024-05-13 | 147.00 | 147.00 | 143.45 | 143.70 | 0.0M |
| 2024-05-10 | 154.15 | 156.00 | 149.05 | 151.00 | 0.0M |
| 2024-05-09 | 158.00 | 158.00 | 154.00 | 154.50 | 0.0M |
| 2024-05-08 | 164.50 | 164.50 | 158.50 | 158.80 | 0.0M |
| 2024-05-07 | 166.80 | 166.80 | 166.80 | 166.80 | 0.0M |
| 2024-05-06 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2024-05-03 | 167.50 | 169.00 | 167.50 | 169.00 | 0.0M |
| 2024-05-02 | 170.00 | 170.00 | 164.05 | 164.20 | 0.0M |
| 2024-04-30 | 169.00 | 174.90 | 165.00 | 170.20 | 0.0M |
| 2024-04-29 | 170.15 | 170.15 | 168.50 | 169.00 | 0.0M |
| 2024-04-26 | 162.05 | 162.05 | 162.05 | 162.05 | 0.0M |
| 2024-04-25 | 147.00 | 154.35 | 146.00 | 154.35 | 0.0M |
| 2024-04-24 | 143.25 | 147.00 | 143.00 | 147.00 | 0.0M |
| 2024-04-23 | 147.10 | 147.10 | 147.10 | 147.10 | 0.0M |
| 2024-04-22 | 145.00 | 145.00 | 144.20 | 145.00 | 0.0M |
| 2024-04-19 | 140.00 | 143.95 | 137.50 | 143.00 | 0.0M |
| 2024-04-16 | 138.00 | 144.35 | 138.00 | 144.35 | 0.0M |
| 2024-04-15 | 143.00 | 143.00 | 137.75 | 137.75 | 0.0M |
| 2024-04-10 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2024-04-09 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2024-04-08 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2024-04-05 | 147.00 | 147.00 | 146.95 | 146.95 | 0.0M |
| 2024-04-04 | 144.00 | 146.95 | 144.00 | 146.95 | 0.0M |
| 2024-04-03 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-04-02 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-04-01 | 142.00 | 142.00 | 140.00 | 140.00 | 0.0M |
| 2024-03-28 | 137.00 | 144.35 | 137.00 | 144.35 | 0.0M |
| 2024-03-27 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2024-03-26 | 140.00 | 140.00 | 136.00 | 140.00 | 0.0M |
| 2024-03-22 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2024-03-21 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-03-20 | 141.00 | 141.00 | 140.00 | 140.50 | 0.0M |
| 2024-03-19 | 142.00 | 142.40 | 142.00 | 142.40 | 0.0M |
| 2024-03-18 | 142.40 | 142.40 | 142.40 | 142.40 | 0.0M |
| 2024-03-15 | 150.55 | 150.55 | 149.85 | 149.85 | 0.0M |
| 2024-03-14 | 157.70 | 157.70 | 157.70 | 157.70 | 0.0M |
| 2024-03-12 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2024-03-11 | 173.00 | 173.00 | 172.00 | 172.00 | 0.0M |
| 2024-03-07 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2024-03-06 | 179.00 | 179.35 | 170.00 | 171.00 | 0.0M |
| 2024-03-05 | 170.85 | 170.85 | 170.70 | 170.85 | 0.0M |
| 2024-03-04 | 160.00 | 162.75 | 160.00 | 162.75 | 0.0M |
| 2024-03-02 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2024-03-01 | 164.20 | 164.20 | 162.00 | 162.70 | 0.0M |
| 2024-02-29 | 167.00 | 167.00 | 164.20 | 164.20 | 0.0M |
| 2024-02-28 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2024-02-27 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2024-02-26 | 175.00 | 175.00 | 172.05 | 172.05 | 0.0M |
| 2024-02-23 | 172.00 | 172.50 | 162.95 | 169.95 | 0.0M |
| 2024-02-22 | 184.00 | 184.00 | 171.50 | 171.50 | 0.0M |
| 2024-02-21 | 184.05 | 185.00 | 180.50 | 180.50 | 0.0M |
| 2024-02-20 | 193.00 | 193.00 | 190.00 | 190.00 | 0.0M |
| 2024-02-19 | 191.00 | 194.00 | 191.00 | 193.50 | 0.0M |
| 2024-02-16 | 200.65 | 207.95 | 190.65 | 190.65 | 0.0M |
| 2024-02-15 | 200.65 | 200.65 | 185.00 | 200.65 | 0.0M |
| 2024-02-14 | 188.00 | 191.10 | 188.00 | 191.10 | 0.0M |
| 2024-02-13 | 170.00 | 182.00 | 170.00 | 182.00 | 0.0M |
| 2024-02-12 | 157.00 | 167.50 | 157.00 | 166.50 | 0.0M |
| 2024-02-09 | 155.00 | 157.00 | 150.25 | 153.00 | 0.0M |
| 2024-02-08 | 151.20 | 151.20 | 150.50 | 150.50 | 0.0M |
| 2024-02-07 | 143.00 | 154.70 | 142.30 | 152.80 | 0.1M |
| 2024-02-06 | 137.80 | 140.65 | 137.80 | 140.65 | 0.0M |
| 2024-02-05 | 134.20 | 134.20 | 134.00 | 134.00 | 0.0M |
| 2024-02-02 | 132.50 | 137.50 | 132.50 | 137.50 | 0.0M |
| 2024-02-01 | 136.00 | 137.90 | 135.50 | 135.50 | 0.0M |
| 2024-01-31 | 134.10 | 138.00 | 134.10 | 138.00 | 0.0M |
| 2024-01-30 | 139.00 | 139.00 | 134.10 | 134.10 | 0.0M |
| 2024-01-29 | 138.00 | 139.00 | 130.60 | 139.00 | 0.0M |
| 2024-01-25 | 134.00 | 136.95 | 134.00 | 136.95 | 0.0M |
| 2024-01-24 | 133.75 | 135.00 | 132.00 | 132.00 | 0.0M |
| 2024-01-23 | 132.00 | 132.00 | 130.30 | 130.30 | 0.0M |
| 2024-01-19 | 137.90 | 137.90 | 132.15 | 135.80 | 0.0M |
| 2024-01-17 | 136.95 | 137.00 | 136.50 | 136.90 | 0.0M |
| 2024-01-16 | 137.90 | 137.90 | 132.00 | 134.00 | 0.0M |
| 2024-01-15 | 134.00 | 135.50 | 134.00 | 135.50 | 0.0M |
| 2024-01-12 | 128.00 | 133.25 | 128.00 | 133.25 | 0.0M |
| 2024-01-11 | 136.00 | 136.00 | 130.30 | 132.00 | 0.0M |
| 2024-01-10 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2024-01-09 | 138.00 | 139.95 | 138.00 | 139.95 | 0.0M |
| 2024-01-08 | 134.00 | 136.95 | 134.00 | 136.90 | 0.0M |
| 2024-01-05 | 129.80 | 132.35 | 129.80 | 132.35 | 0.0M |
| 2024-01-03 | 128.00 | 130.00 | 124.05 | 126.05 | 0.0M |
| 2024-01-02 | 128.00 | 130.00 | 128.00 | 130.00 | 0.0M |
| 2024-01-01 | 132.00 | 132.00 | 128.00 | 129.00 | 0.0M |