203.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 199.20 | 204.20 | 199.20 | 203.20 | 0.7M |
| 2025-09-25 | 199.00 | 203.00 | 198.30 | 201.40 | 1.8M |
| 2025-09-24 | 200.00 | 203.00 | 199.60 | 201.80 | 0.6M |
| 2025-09-23 | 200.00 | 203.60 | 199.60 | 202.00 | 1.5M |
| 2025-09-22 | 193.90 | 200.20 | 192.00 | 198.40 | 2.1M |
| 2025-09-19 | 193.00 | 197.70 | 191.60 | 192.80 | 4.3M |
| 2025-09-18 | 230.20 | 230.20 | 175.50 | 193.00 | 9.9M |
| 2025-09-17 | 226.80 | 232.40 | 226.80 | 228.40 | 0.8M |
| 2025-09-16 | 224.80 | 227.20 | 224.40 | 226.80 | 1.7M |
| 2025-09-15 | 222.60 | 226.60 | 222.60 | 225.00 | 0.8M |
| 2025-09-12 | 233.00 | 233.00 | 223.20 | 224.60 | 0.8M |
| 2025-09-11 | 224.40 | 227.00 | 223.80 | 226.40 | 0.8M |
| 2025-09-10 | 225.00 | 228.40 | 222.60 | 224.40 | 0.8M |
| 2025-09-09 | 240.80 | 240.80 | 227.20 | 227.20 | 0.6M |
| 2025-09-08 | 229.00 | 231.80 | 227.80 | 230.80 | 0.7M |
| 2025-09-05 | 227.80 | 229.20 | 226.40 | 229.20 | 0.6M |
| 2025-09-04 | 226.00 | 227.20 | 224.00 | 226.00 | 0.6M |
| 2025-09-03 | 221.40 | 226.00 | 221.40 | 224.00 | 0.9M |
| 2025-09-02 | 224.00 | 225.00 | 218.20 | 220.20 | 1.2M |
| 2025-09-01 | 225.00 | 227.60 | 224.80 | 225.60 | 0.5M |
| 2025-08-29 | 223.00 | 228.40 | 223.00 | 223.80 | 0.9M |
| 2025-08-28 | 225.00 | 230.40 | 225.00 | 227.80 | 0.5M |
| 2025-08-27 | 227.40 | 230.40 | 227.00 | 229.00 | 0.4M |
| 2025-08-26 | 232.20 | 233.80 | 228.20 | 228.20 | 1.0M |
| 2025-08-22 | 241.60 | 241.60 | 231.60 | 236.00 | 0.4M |
| 2025-08-21 | 236.40 | 236.40 | 232.60 | 232.60 | 0.6M |
| 2025-08-20 | 234.00 | 236.80 | 233.40 | 236.60 | 0.4M |
| 2025-08-19 | 229.00 | 235.80 | 228.40 | 234.60 | 0.6M |
| 2025-08-18 | 230.00 | 230.00 | 226.20 | 227.80 | 0.5M |
| 2025-08-15 | 223.80 | 228.00 | 223.80 | 225.60 | 0.8M |
| 2025-08-14 | 227.00 | 227.80 | 223.60 | 224.40 | 0.6M |
| 2025-08-13 | 223.80 | 225.60 | 223.80 | 225.00 | 0.9M |
| 2025-08-12 | 222.00 | 225.00 | 222.00 | 223.40 | 0.7M |
| 2025-08-11 | 225.40 | 226.20 | 222.40 | 222.40 | 0.5M |
| 2025-08-08 | 223.60 | 224.80 | 221.60 | 224.00 | 0.4M |
| 2025-08-07 | 226.00 | 227.00 | 223.60 | 223.60 | 0.6M |
| 2025-08-06 | 226.80 | 226.80 | 222.00 | 225.60 | 0.9M |
| 2025-08-05 | 222.60 | 227.40 | 222.40 | 222.40 | 0.9M |
| 2025-08-04 | 219.60 | 226.40 | 219.60 | 225.00 | 0.6M |
| 2025-08-01 | 221.00 | 227.40 | 216.60 | 220.00 | 1.4M |
| 2025-07-31 | 240.00 | 241.40 | 223.40 | 228.80 | 1.7M |
| 2025-07-30 | 247.60 | 247.60 | 241.40 | 243.40 | 1.0M |
| 2025-07-29 | 240.80 | 249.20 | 240.80 | 247.60 | 0.9M |
| 2025-07-28 | 247.80 | 247.80 | 243.00 | 244.20 | 0.6M |
| 2025-07-25 | 240.00 | 244.00 | 240.00 | 244.00 | 0.4M |
| 2025-07-24 | 241.20 | 246.80 | 241.20 | 244.00 | 0.5M |
| 2025-07-23 | 244.40 | 244.40 | 241.60 | 242.00 | 0.4M |
| 2025-07-22 | 243.20 | 244.00 | 241.80 | 243.00 | 0.4M |
| 2025-07-21 | 242.60 | 244.60 | 241.60 | 243.40 | 0.3M |
| 2025-07-18 | 231.00 | 245.00 | 231.00 | 242.40 | 0.8M |
| 2025-07-17 | 233.80 | 241.40 | 233.80 | 240.00 | 0.5M |
| 2025-07-16 | 240.60 | 241.20 | 235.80 | 235.80 | 1.0M |
| 2025-07-15 | 239.00 | 244.20 | 239.00 | 241.80 | 0.7M |
| 2025-07-14 | 241.80 | 245.00 | 241.80 | 243.60 | 0.4M |
| 2025-07-11 | 244.20 | 247.00 | 241.40 | 242.80 | 0.6M |
| 2025-07-10 | 246.80 | 248.20 | 245.40 | 246.60 | 0.8M |
| 2025-07-09 | 247.20 | 250.60 | 246.00 | 246.00 | 0.9M |
| 2025-07-08 | 249.00 | 249.00 | 244.20 | 246.80 | 0.6M |
| 2025-07-07 | 247.20 | 250.00 | 246.60 | 248.20 | 1.1M |
| 2025-07-04 | 247.20 | 253.00 | 247.20 | 247.80 | 0.5M |
| 2025-07-03 | 263.80 | 263.80 | 249.20 | 253.80 | 0.7M |
| 2025-07-02 | 259.20 | 261.60 | 251.20 | 251.40 | 0.6M |
| 2025-07-01 | 262.60 | 263.60 | 259.40 | 262.20 | 0.6M |
| 2025-06-30 | 270.00 | 270.00 | 261.40 | 262.00 | 0.6M |
| 2025-06-27 | 260.00 | 264.00 | 260.00 | 264.00 | 0.4M |
| 2025-06-26 | 261.20 | 264.20 | 260.40 | 262.20 | 0.6M |
| 2025-06-25 | 260.00 | 260.40 | 258.40 | 259.80 | 0.5M |
| 2025-06-24 | 259.80 | 260.20 | 257.00 | 259.00 | 0.5M |
| 2025-06-23 | 261.20 | 261.20 | 253.60 | 256.00 | 0.6M |
| 2025-06-20 | 259.80 | 262.40 | 259.40 | 261.20 | 1.5M |
| 2025-06-19 | 259.80 | 263.00 | 259.40 | 259.80 | 0.4M |
| 2025-06-18 | 266.00 | 266.80 | 261.40 | 261.60 | 1.0M |
| 2025-06-17 | 266.00 | 267.00 | 264.00 | 266.40 | 1.5M |
| 2025-06-16 | 262.00 | 267.40 | 262.00 | 266.80 | 1.1M |
| 2025-06-13 | 260.00 | 263.00 | 258.20 | 263.00 | 0.8M |
| 2025-06-12 | 261.20 | 263.60 | 259.40 | 263.40 | 0.5M |
| 2025-06-11 | 263.40 | 264.00 | 261.00 | 262.60 | 0.7M |
| 2025-06-10 | 259.20 | 263.20 | 257.60 | 262.20 | 0.7M |
| 2025-06-09 | 260.40 | 261.40 | 258.40 | 260.20 | 0.6M |
| 2025-06-06 | 268.80 | 268.80 | 259.00 | 259.00 | 0.7M |
| 2025-06-05 | 268.80 | 268.80 | 261.60 | 263.40 | 0.9M |
| 2025-06-04 | 275.00 | 276.20 | 271.40 | 273.20 | 1.5M |
| 2025-06-03 | 270.60 | 272.20 | 268.60 | 272.20 | 0.9M |
| 2025-06-02 | 268.80 | 272.40 | 264.60 | 270.20 | 1.3M |
| 2025-05-30 | 270.00 | 270.60 | 266.20 | 266.60 | 2.3M |
| 2025-05-29 | 267.60 | 271.60 | 263.60 | 270.20 | 1.3M |
| 2025-05-28 | 259.20 | 275.00 | 254.20 | 266.60 | 3.3M |
| 2025-05-27 | 261.00 | 268.20 | 260.80 | 262.40 | 1.0M |
| 2025-05-23 | 262.60 | 262.60 | 253.20 | 257.80 | 0.6M |
| 2025-05-22 | 253.60 | 261.40 | 253.60 | 259.00 | 0.4M |
| 2025-05-21 | 256.80 | 261.20 | 256.80 | 259.40 | 0.6M |
| 2025-05-20 | 251.60 | 260.00 | 251.60 | 259.60 | 0.7M |
| 2025-05-19 | 257.40 | 257.40 | 251.60 | 255.80 | 2.4M |
| 2025-05-16 | 252.00 | 258.60 | 252.00 | 255.40 | 0.7M |
| 2025-05-15 | 256.00 | 257.00 | 252.20 | 254.40 | 0.6M |
| 2025-05-14 | 252.80 | 259.40 | 251.80 | 256.00 | 0.8M |
| 2025-05-13 | 253.00 | 254.20 | 250.00 | 251.60 | 0.7M |
| 2025-05-12 | 250.00 | 256.20 | 248.20 | 251.60 | 1.1M |
| 2025-05-09 | 244.00 | 248.00 | 244.00 | 247.20 | 1.4M |
| 2025-05-08 | 245.00 | 249.00 | 244.20 | 244.80 | 1.0M |
| 2025-05-07 | 250.00 | 251.00 | 243.80 | 245.60 | 1.0M |
| 2025-05-06 | 245.00 | 251.00 | 243.60 | 251.00 | 1.1M |
| 2025-05-02 | 244.80 | 244.80 | 240.20 | 243.40 | 0.7M |
| 2025-05-01 | 245.00 | 255.00 | 241.80 | 242.40 | 1.5M |
| 2025-04-30 | 235.00 | 238.00 | 232.80 | 236.60 | 1.6M |
| 2025-04-29 | 230.00 | 236.60 | 229.40 | 234.60 | 1.2M |
| 2025-04-28 | 228.00 | 230.20 | 227.40 | 229.00 | 0.8M |
| 2025-04-25 | 232.80 | 233.00 | 225.00 | 227.60 | 1.1M |
| 2025-04-24 | 232.20 | 232.40 | 228.40 | 232.00 | 0.8M |
| 2025-04-23 | 234.20 | 234.20 | 230.20 | 231.60 | 2.1M |
| 2025-04-22 | 233.80 | 233.80 | 230.40 | 231.20 | 0.8M |
| 2025-04-17 | 230.60 | 233.80 | 227.80 | 233.80 | 1.4M |
| 2025-04-16 | 234.80 | 234.80 | 228.80 | 229.80 | 0.7M |
| 2025-04-15 | 233.60 | 238.00 | 233.20 | 233.80 | 0.6M |
| 2025-04-14 | 229.20 | 233.60 | 229.00 | 233.40 | 1.6M |
| 2025-04-11 | 225.60 | 232.20 | 224.20 | 227.40 | 0.9M |
| 2025-04-10 | 227.60 | 231.60 | 222.20 | 230.20 | 2.8M |
| 2025-04-09 | 211.80 | 220.20 | 211.80 | 216.80 | 2.0M |
| 2025-04-08 | 216.00 | 220.00 | 214.40 | 216.80 | 2.4M |
| 2025-04-07 | 216.00 | 224.80 | 209.00 | 214.00 | 3.0M |
| 2025-04-04 | 222.00 | 224.40 | 214.20 | 218.00 | 2.3M |
| 2025-04-03 | 216.00 | 223.60 | 216.00 | 222.80 | 0.9M |
| 2025-04-02 | 216.20 | 224.20 | 216.00 | 221.40 | 0.9M |
| 2025-04-01 | 217.20 | 219.80 | 215.00 | 215.80 | 2.3M |
| 2025-03-31 | 203.00 | 219.20 | 198.00 | 216.40 | 4.1M |
| 2025-03-28 | 235.40 | 237.40 | 233.40 | 236.40 | 0.5M |
| 2025-03-27 | 234.40 | 236.60 | 232.40 | 235.00 | 0.6M |
| 2025-03-26 | 235.20 | 237.60 | 234.40 | 237.40 | 0.7M |
| 2025-03-25 | 233.00 | 236.60 | 233.00 | 234.40 | 0.6M |
| 2025-03-24 | 241.60 | 242.60 | 233.40 | 233.40 | 0.7M |
| 2025-03-21 | 239.60 | 244.60 | 238.40 | 241.20 | 3.0M |
| 2025-03-20 | 241.00 | 243.40 | 237.40 | 240.20 | 2.9M |
| 2025-03-19 | 235.00 | 241.80 | 235.00 | 238.80 | 0.5M |
| 2025-03-18 | 239.80 | 242.20 | 237.20 | 238.60 | 0.4M |
| 2025-03-17 | 240.60 | 240.60 | 234.20 | 236.20 | 0.5M |
| 2025-03-14 | 235.00 | 236.60 | 231.00 | 234.20 | 0.6M |
| 2025-03-13 | 237.00 | 242.60 | 229.60 | 232.00 | 1.2M |
| 2025-03-12 | 230.00 | 239.20 | 230.00 | 238.00 | 0.7M |
| 2025-03-11 | 235.80 | 238.00 | 234.40 | 234.80 | 0.8M |
| 2025-03-10 | 233.20 | 237.40 | 232.20 | 234.80 | 1.2M |
| 2025-03-07 | 235.80 | 236.00 | 232.00 | 232.80 | 0.8M |
| 2025-03-06 | 235.20 | 238.60 | 231.80 | 235.60 | 0.9M |
| 2025-03-05 | 234.80 | 236.20 | 228.40 | 233.40 | 0.6M |
| 2025-03-04 | 233.00 | 235.20 | 228.60 | 228.60 | 1.1M |
| 2025-03-03 | 235.00 | 239.00 | 233.80 | 233.80 | 0.6M |
| 2025-02-28 | 235.60 | 239.60 | 233.80 | 235.20 | 2.1M |
| 2025-02-27 | 245.20 | 246.20 | 236.00 | 238.40 | 2.3M |
| 2025-02-26 | 231.40 | 270.00 | 231.40 | 248.20 | 7.0M |
| 2025-02-25 | 228.00 | 232.20 | 227.00 | 230.40 | 2.2M |
| 2025-02-24 | 229.00 | 230.40 | 228.00 | 228.80 | 1.4M |
| 2025-02-21 | 229.60 | 234.00 | 228.00 | 228.00 | 0.8M |
| 2025-02-20 | 224.00 | 228.40 | 224.00 | 227.80 | 0.8M |
| 2025-02-19 | 226.00 | 229.40 | 224.80 | 225.00 | 0.8M |
| 2025-02-18 | 225.00 | 231.20 | 225.00 | 226.60 | 0.6M |
| 2025-02-17 | 231.40 | 231.40 | 227.00 | 227.60 | 0.5M |
| 2025-02-14 | 229.00 | 231.20 | 227.60 | 227.60 | 0.6M |
| 2025-02-13 | 230.00 | 230.60 | 224.80 | 228.20 | 1.2M |
| 2025-02-12 | 225.80 | 229.80 | 225.20 | 225.60 | 1.1M |
| 2025-02-11 | 225.80 | 227.80 | 223.60 | 226.00 | 0.7M |
| 2025-02-10 | 224.20 | 226.80 | 223.00 | 225.00 | 0.8M |
| 2025-02-07 | 226.00 | 228.20 | 223.00 | 223.00 | 1.5M |
| 2025-02-06 | 227.60 | 230.20 | 224.60 | 226.40 | 0.9M |
| 2025-02-05 | 222.00 | 225.80 | 220.40 | 225.00 | 1.4M |
| 2025-02-04 | 221.40 | 226.20 | 221.40 | 224.20 | 0.9M |
| 2025-02-03 | 221.20 | 225.00 | 218.60 | 223.80 | 1.9M |
| 2025-01-31 | 224.20 | 227.80 | 222.40 | 226.00 | 1.1M |
| 2025-01-30 | 219.80 | 226.00 | 219.80 | 225.00 | 1.4M |
| 2025-01-29 | 221.60 | 229.60 | 221.60 | 222.40 | 1.9M |
| 2025-01-28 | 213.40 | 225.00 | 210.60 | 221.80 | 4.6M |
| 2025-01-27 | 210.60 | 212.80 | 207.80 | 210.40 | 4.1M |
| 2025-01-24 | 205.60 | 213.20 | 202.60 | 211.00 | 1.8M |
| 2025-01-23 | 207.80 | 213.40 | 202.00 | 204.20 | 1.5M |
| 2025-01-22 | 210.00 | 213.40 | 206.40 | 207.20 | 1.2M |
| 2025-01-21 | 205.60 | 211.60 | 205.60 | 210.60 | 1.3M |
| 2025-01-20 | 209.00 | 213.41 | 206.40 | 209.80 | 1.1M |
| 2025-01-17 | 213.20 | 213.40 | 207.00 | 207.00 | 2.6M |
| 2025-01-16 | 206.80 | 211.40 | 205.20 | 211.40 | 1.0M |
| 2025-01-15 | 201.00 | 206.40 | 200.60 | 205.80 | 0.9M |
| 2025-01-14 | 200.20 | 202.40 | 198.40 | 199.80 | 0.8M |
| 2025-01-13 | 195.00 | 200.40 | 193.90 | 200.20 | 1.0M |
| 2025-01-10 | 200.60 | 201.20 | 195.20 | 195.20 | 0.9M |
| 2025-01-09 | 197.70 | 201.40 | 196.90 | 200.60 | 1.5M |
| 2025-01-08 | 203.60 | 205.20 | 197.00 | 198.20 | 1.5M |
| 2025-01-07 | 204.60 | 208.60 | 203.20 | 205.00 | 2.3M |
| 2025-01-06 | 206.00 | 214.00 | 204.60 | 205.40 | 2.6M |
| 2025-01-03 | 202.20 | 209.00 | 202.20 | 204.60 | 0.8M |
| 2025-01-02 | 207.00 | 211.60 | 203.60 | 203.60 | 0.6M |