196.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 202.00 | 207.00 | 196.00 | 199.00 | 2,203.8K |
| 09:05 | 201.00 | 202.00 | 197.00 | 198.00 | 325.4K |
| 09:10 | 197.00 | 200.00 | 196.00 | 200.00 | 504.6K |
| 09:15 | 199.00 | 199.00 | 195.00 | 195.00 | 485.0K |
| 09:20 | 195.00 | 196.00 | 192.00 | 192.00 | 1,024.9K |
| 09:25 | 192.00 | 193.00 | 191.00 | 192.00 | 445.8K |
| 09:30 | 192.00 | 196.00 | 192.00 | 195.00 | 332.2K |
| 09:35 | 196.00 | 198.00 | 196.00 | 197.00 | 246.0K |
| 09:40 | 197.00 | 197.00 | 193.00 | 194.00 | 409.9K |
| 09:45 | 194.00 | 195.00 | 194.00 | 194.00 | 173.3K |
| 09:50 | 194.00 | 197.00 | 194.00 | 197.00 | 150.9K |
| 09:55 | 197.00 | 201.00 | 196.00 | 199.00 | 783.9K |
| 10:00 | 199.00 | 200.00 | 198.00 | 199.00 | 207.5K |
| 10:05 | 199.00 | 204.00 | 199.00 | 203.00 | 277.4K |
| 10:10 | 203.00 | 205.00 | 203.00 | 204.00 | 172.5K |
| 10:15 | 205.00 | 205.00 | 201.00 | 202.00 | 152.4K |
| 10:20 | 202.00 | 203.00 | 202.00 | 203.00 | 104.4K |
| 10:25 | 204.00 | 205.00 | 204.00 | 205.00 | 80.6K |
| 10:30 | 205.00 | 205.00 | 202.00 | 202.00 | 153.3K |
| 10:35 | 202.00 | 202.00 | 200.00 | 201.00 | 355.7K |
| 10:40 | 201.00 | 203.00 | 200.00 | 203.00 | 48.3K |
| 10:45 | 202.00 | 203.00 | 202.00 | 202.00 | 36.1K |
| 10:50 | 202.00 | 203.00 | 202.00 | 203.00 | 0.8K |
| 10:55 | 203.00 | 203.00 | 202.00 | 202.00 | 93.9K |
| 11:00 | 201.00 | 203.00 | 201.00 | 203.00 | 79.2K |
| 11:05 | 203.00 | 205.00 | 202.00 | 205.00 | 106.6K |
| 11:10 | 204.00 | 206.00 | 204.00 | 205.00 | 187.4K |
| 11:15 | 205.00 | 205.00 | 203.00 | 204.00 | 98.6K |
| 11:20 | 204.00 | 204.00 | 202.00 | 203.00 | 73.8K |
| 11:25 | 203.00 | 203.00 | 200.00 | 201.00 | 190.0K |
| 11:30 | 201.00 | 201.00 | 201.00 | 201.00 | 1.7K |
| 12:30 | 199.00 | 200.00 | 197.00 | 197.00 | 603.3K |
| 12:35 | 198.00 | 198.00 | 197.00 | 197.00 | 228.0K |
| 12:40 | 197.00 | 200.00 | 196.00 | 199.00 | 303.9K |
| 12:45 | 199.00 | 200.00 | 198.00 | 199.00 | 141.6K |
| 12:50 | 199.00 | 200.00 | 198.00 | 198.00 | 71.6K |
| 12:55 | 199.00 | 199.00 | 198.00 | 199.00 | 37.6K |
| 13:00 | 199.00 | 199.00 | 197.00 | 198.00 | 150.8K |
| 13:05 | 197.00 | 199.00 | 197.00 | 197.00 | 147.1K |
| 13:10 | 197.00 | 198.00 | 197.00 | 198.00 | 67.4K |
| 13:15 | 197.00 | 198.00 | 197.00 | 198.00 | 126.7K |
| 13:20 | 198.00 | 198.00 | 197.00 | 198.00 | 39.0K |
| 13:25 | 198.00 | 198.00 | 197.00 | 197.00 | 100.6K |
| 13:30 | 198.00 | 198.00 | 197.00 | 197.00 | 48.6K |
| 13:35 | 198.00 | 198.00 | 197.00 | 198.00 | 113.6K |
| 13:40 | 197.00 | 199.00 | 197.00 | 198.00 | 134.6K |
| 13:45 | 198.00 | 200.00 | 198.00 | 199.00 | 314.5K |
| 13:50 | 199.00 | 200.00 | 199.00 | 199.00 | 205.5K |
| 13:55 | 199.00 | 199.00 | 198.00 | 199.00 | 62.1K |
| 14:00 | 199.00 | 199.00 | 198.00 | 198.00 | 307.5K |
| 14:05 | 199.00 | 199.00 | 198.00 | 198.00 | 44.2K |
| 14:10 | 198.00 | 198.00 | 197.00 | 198.00 | 9.5K |
| 14:15 | 198.00 | 198.00 | 197.00 | 198.00 | 40.6K |
| 14:20 | 198.00 | 198.00 | 197.00 | 197.00 | 178.7K |
| 14:25 | 197.00 | 197.00 | 196.00 | 196.00 | 113.2K |
| 14:30 | 196.00 | 200.00 | 196.00 | 200.00 | 311.0K |
| 14:35 | 200.00 | 200.00 | 198.00 | 200.00 | 249.5K |
| 14:40 | 200.00 | 200.00 | 199.00 | 199.00 | 44.5K |
| 14:45 | 200.00 | 200.00 | 199.00 | 199.00 | 52.5K |
| 14:50 | 199.00 | 200.00 | 198.00 | 198.00 | 111.4K |
| 14:55 | 198.00 | 200.00 | 198.00 | 199.00 | 120.1K |
| 15:00 | 199.00 | 199.00 | 198.00 | 198.00 | 137.0K |
| 15:05 | 198.00 | 199.00 | 198.00 | 198.00 | 164.5K |
| 15:10 | 198.00 | 202.00 | 198.00 | 202.00 | 416.2K |
| 15:15 | 202.00 | 203.00 | 200.00 | 203.00 | 289.2K |
| 15:20 | 203.00 | 208.00 | 203.00 | 205.00 | 977.2K |
| 15:30 | 196.00 | 196.00 | 196.00 | 196.00 | 1,976.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 202.00 | 208.00 | 191.00 | 196.00 | 17.9M |
| 2025-09-25 | 206.00 | 220.00 | 203.00 | 205.00 | 14.7M |
| 2025-09-24 | 246.00 | 247.00 | 213.00 | 214.00 | 21.3M |
| 2025-09-22 | 274.00 | 293.00 | 248.00 | 250.00 | 24.6M |
| 2025-09-19 | 260.00 | 293.00 | 255.00 | 290.00 | 24.8M |
| 2025-09-18 | 232.00 | 257.00 | 231.00 | 257.00 | 14.7M |
| 2025-09-17 | 255.00 | 268.00 | 236.00 | 240.00 | 10.8M |
| 2025-09-16 | 281.00 | 285.00 | 251.00 | 259.00 | 17.9M |
| 2025-09-12 | 297.00 | 309.00 | 282.00 | 289.00 | 19.7M |
| 2025-09-11 | 316.00 | 325.00 | 286.00 | 289.00 | 28.0M |
| 2025-09-10 | 295.00 | 320.00 | 282.00 | 311.00 | 36.2M |
| 2025-09-09 | 263.00 | 337.00 | 256.00 | 311.00 | 105.2M |
| 2025-09-08 | 250.00 | 277.00 | 237.00 | 263.00 | 43.6M |
| 2025-09-05 | 251.00 | 253.00 | 233.00 | 241.00 | 32.6M |
| 2025-09-04 | 236.00 | 286.00 | 235.00 | 275.00 | 85.7M |
| 2025-09-03 | 227.00 | 258.00 | 226.00 | 228.00 | 44.6M |
| 2025-09-02 | 322.00 | 322.00 | 220.00 | 235.00 | 109.1M |
| 2025-09-01 | 243.00 | 243.00 | 243.00 | 243.00 | 1.2M |
| 2025-08-29 | 178.00 | 203.00 | 172.00 | 193.00 | 25.9M |
| 2025-08-28 | 162.00 | 177.00 | 161.00 | 175.00 | 12.0M |
| 2025-08-27 | 206.00 | 210.00 | 170.00 | 172.00 | 24.6M |
| 2025-08-26 | 195.00 | 199.00 | 181.00 | 182.00 | 13.3M |
| 2025-08-25 | 226.00 | 226.00 | 197.00 | 198.00 | 23.3M |
| 2025-08-22 | 231.00 | 258.00 | 211.00 | 212.00 | 27.2M |
| 2025-08-21 | 269.00 | 275.00 | 230.00 | 233.00 | 43.6M |
| 2025-08-20 | 226.00 | 290.00 | 222.00 | 281.00 | 102.1M |
| 2025-08-19 | 185.00 | 210.00 | 166.00 | 210.00 | 56.6M |
| 2025-08-18 | 140.00 | 162.00 | 127.00 | 160.00 | 25.0M |
| 2025-08-15 | 124.00 | 137.00 | 119.00 | 135.00 | 15.4M |
| 2025-08-14 | 121.00 | 125.00 | 119.00 | 122.00 | 3.0M |
| 2025-08-13 | 120.00 | 125.00 | 117.00 | 122.00 | 4.0M |
| 2025-08-12 | 113.00 | 124.00 | 112.00 | 123.00 | 5.8M |
| 2025-08-08 | 113.00 | 119.00 | 113.00 | 114.00 | 3.1M |
| 2025-08-07 | 113.00 | 115.00 | 112.00 | 113.00 | 3.7M |
| 2025-08-06 | 115.00 | 117.00 | 113.00 | 114.00 | 3.4M |
| 2025-08-05 | 121.00 | 123.00 | 116.00 | 116.00 | 4.1M |
| 2025-08-04 | 116.00 | 122.00 | 115.00 | 120.00 | 3.4M |
| 2025-08-01 | 121.00 | 123.00 | 119.00 | 119.00 | 3.7M |
| 2025-07-31 | 122.00 | 124.00 | 119.00 | 123.00 | 3.4M |
| 2025-07-30 | 119.00 | 122.00 | 118.00 | 122.00 | 4.3M |
| 2025-07-29 | 120.00 | 123.00 | 117.00 | 119.00 | 6.9M |
| 2025-07-28 | 130.00 | 131.00 | 123.00 | 124.00 | 8.9M |
| 2025-07-25 | 132.00 | 144.00 | 130.00 | 132.00 | 15.9M |
| 2025-07-24 | 129.00 | 141.00 | 125.00 | 131.00 | 12.7M |
| 2025-07-23 | 127.00 | 132.00 | 123.00 | 129.00 | 6.3M |
| 2025-07-22 | 148.00 | 151.00 | 126.00 | 130.00 | 21.3M |
| 2025-07-18 | 120.00 | 145.00 | 116.00 | 143.00 | 39.9M |
| 2025-07-17 | 114.00 | 122.00 | 113.00 | 118.00 | 10.9M |
| 2025-07-16 | 112.00 | 120.00 | 110.00 | 112.00 | 7.8M |
| 2025-07-15 | 133.00 | 134.00 | 115.00 | 116.00 | 15.2M |
| 2025-07-14 | 130.00 | 131.00 | 125.00 | 128.00 | 12.4M |
| 2025-07-11 | 150.00 | 151.00 | 136.00 | 137.00 | 13.1M |
| 2025-07-10 | 159.00 | 161.00 | 148.00 | 148.00 | 15.3M |
| 2025-07-09 | 150.00 | 166.00 | 148.00 | 159.00 | 27.3M |
| 2025-07-08 | 146.00 | 156.00 | 143.00 | 148.00 | 13.6M |
| 2025-07-07 | 153.00 | 159.00 | 143.00 | 147.00 | 18.6M |
| 2025-07-04 | 173.00 | 181.00 | 149.00 | 155.00 | 31.5M |
| 2025-07-03 | 140.00 | 191.00 | 131.00 | 183.00 | 110.4M |
| 2025-07-02 | 200.00 | 220.00 | 155.00 | 155.00 | 49.0M |
| 2025-07-01 | 310.00 | 311.00 | 235.00 | 235.00 | 8.1M |
| 2025-06-30 | 323.00 | 328.00 | 313.00 | 315.00 | 9.7M |
| 2025-06-27 | 315.00 | 363.00 | 315.00 | 327.00 | 21.8M |
| 2025-06-26 | 314.00 | 349.00 | 306.00 | 331.00 | 15.1M |
| 2025-06-25 | 327.00 | 328.00 | 283.00 | 321.00 | 16.0M |
| 2025-06-24 | 330.00 | 365.00 | 315.00 | 326.00 | 20.4M |
| 2025-06-23 | 300.00 | 343.00 | 300.00 | 315.00 | 13.3M |
| 2025-06-20 | 350.00 | 367.00 | 308.00 | 316.00 | 24.0M |
| 2025-06-19 | 286.00 | 373.00 | 274.00 | 370.00 | 61.9M |
| 2025-06-18 | 366.00 | 390.00 | 342.00 | 342.00 | 36.6M |
| 2025-06-17 | 390.00 | 422.00 | 355.00 | 422.00 | 52.8M |
| 2025-06-16 | 305.00 | 342.00 | 292.00 | 342.00 | 35.8M |
| 2025-06-13 | 247.00 | 285.00 | 220.00 | 262.00 | 87.4M |
| 2025-06-12 | 165.00 | 220.00 | 165.00 | 220.00 | 63.2M |
| 2025-06-11 | 177.00 | 192.00 | 170.00 | 170.00 | 25.2M |
| 2025-06-10 | 197.00 | 205.00 | 177.00 | 192.00 | 62.2M |
| 2025-06-09 | 172.00 | 188.00 | 163.00 | 177.00 | 87.5M |
| 2025-06-06 | 137.00 | 156.00 | 112.00 | 138.00 | 126.3M |
| 2025-06-05 | 91.00 | 112.00 | 86.00 | 112.00 | 73.5M |
| 2025-06-04 | 80.00 | 85.00 | 79.00 | 82.00 | 12.6M |
| 2025-06-03 | 78.00 | 83.00 | 77.00 | 79.00 | 8.5M |
| 2025-06-02 | 80.00 | 81.00 | 75.00 | 79.00 | 7.4M |
| 2025-05-30 | 75.00 | 78.00 | 74.00 | 78.00 | 5.4M |
| 2025-05-29 | 81.00 | 82.00 | 76.00 | 76.00 | 9.1M |
| 2025-05-28 | 83.00 | 83.00 | 78.00 | 80.00 | 11.4M |
| 2025-05-27 | 88.00 | 91.00 | 81.00 | 84.00 | 28.6M |
| 2025-05-26 | 76.00 | 88.00 | 74.00 | 85.00 | 24.0M |
| 2025-05-23 | 79.00 | 81.00 | 71.00 | 72.00 | 18.5M |
| 2025-05-22 | 71.00 | 88.00 | 70.00 | 87.00 | 41.7M |
| 2025-05-21 | 71.00 | 72.00 | 68.00 | 70.00 | 9.5M |
| 2025-05-20 | 73.00 | 75.00 | 70.00 | 72.00 | 7.4M |
| 2025-05-19 | 76.00 | 77.00 | 72.00 | 73.00 | 8.1M |
| 2025-05-16 | 77.00 | 78.00 | 73.00 | 74.00 | 6.1M |
| 2025-05-15 | 70.00 | 81.00 | 70.00 | 78.00 | 15.4M |
| 2025-05-14 | 72.00 | 74.00 | 69.00 | 72.00 | 6.8M |
| 2025-05-13 | 73.00 | 75.00 | 70.00 | 72.00 | 9.5M |
| 2025-05-12 | 78.00 | 78.00 | 73.00 | 76.00 | 7.2M |
| 2025-05-09 | 71.00 | 78.00 | 70.00 | 77.00 | 13.1M |
| 2025-05-08 | 69.00 | 70.00 | 66.00 | 70.00 | 8.9M |
| 2025-05-07 | 73.00 | 74.00 | 69.00 | 70.00 | 9.7M |
| 2025-05-02 | 69.00 | 77.00 | 66.00 | 74.00 | 21.5M |
| 2025-05-01 | 70.00 | 71.00 | 65.00 | 68.00 | 10.0M |
| 2025-04-30 | 71.00 | 72.00 | 68.00 | 70.00 | 9.5M |
| 2025-04-28 | 76.00 | 78.00 | 69.00 | 72.00 | 14.3M |
| 2025-04-25 | 94.00 | 98.00 | 73.00 | 73.00 | 40.6M |
| 2025-04-24 | 81.00 | 82.00 | 78.00 | 82.00 | 4.8M |
| 2025-04-23 | 85.00 | 88.00 | 80.00 | 82.00 | 9.9M |
| 2025-04-22 | 86.00 | 87.00 | 79.00 | 81.00 | 11.7M |
| 2025-04-21 | 92.00 | 99.00 | 85.00 | 88.00 | 20.2M |
| 2025-04-18 | 96.00 | 101.00 | 94.00 | 95.00 | 16.9M |
| 2025-04-17 | 107.00 | 111.00 | 98.00 | 101.00 | 17.7M |
| 2025-04-16 | 111.00 | 111.00 | 103.00 | 108.00 | 19.9M |
| 2025-04-15 | 105.00 | 113.00 | 104.00 | 110.00 | 21.9M |
| 2025-04-14 | 100.00 | 108.00 | 98.00 | 105.00 | 30.4M |
| 2025-04-11 | 91.00 | 100.00 | 90.00 | 97.00 | 22.2M |
| 2025-04-10 | 104.00 | 105.00 | 94.00 | 94.00 | 27.3M |
| 2025-04-09 | 85.00 | 91.00 | 81.00 | 90.00 | 23.6M |
| 2025-04-08 | 92.00 | 99.00 | 87.00 | 89.00 | 31.4M |
| 2025-04-07 | 70.00 | 85.00 | 67.00 | 72.00 | 20.2M |
| 2025-04-04 | 98.00 | 103.00 | 77.00 | 85.00 | 25.8M |
| 2025-04-03 | 100.00 | 106.00 | 89.00 | 97.00 | 32.3M |
| 2025-04-02 | 85.00 | 112.00 | 84.00 | 112.00 | 41.3M |
| 2025-04-01 | 113.00 | 117.00 | 82.00 | 88.00 | 40.8M |
| 2025-03-31 | 120.00 | 124.00 | 111.00 | 116.00 | 18.6M |
| 2025-03-28 | 113.00 | 129.00 | 105.00 | 119.00 | 50.7M |
| 2025-03-27 | 91.00 | 109.00 | 90.00 | 104.00 | 38.0M |
| 2025-03-26 | 76.00 | 93.00 | 76.00 | 92.00 | 35.6M |
| 2025-03-25 | 89.00 | 92.00 | 80.00 | 81.00 | 43.8M |
| 2025-03-24 | 75.00 | 85.00 | 70.00 | 84.00 | 53.3M |
| 2025-03-21 | 60.00 | 64.00 | 57.00 | 60.00 | 20.2M |
| 2025-03-19 | 59.00 | 79.00 | 55.00 | 63.00 | 89.7M |
| 2025-03-18 | 39.00 | 60.00 | 39.00 | 60.00 | 76.1M |
| 2025-03-17 | 29.00 | 32.00 | 28.00 | 30.00 | 4.3M |
| 2025-03-14 | 28.00 | 29.00 | 27.00 | 28.00 | 1.0M |
| 2025-03-13 | 26.00 | 28.00 | 25.00 | 28.00 | 4.3M |
| 2025-03-12 | 24.00 | 28.00 | 24.00 | 26.00 | 3.9M |
| 2025-03-11 | 25.00 | 25.00 | 24.00 | 24.00 | 0.2M |
| 2025-03-10 | 24.00 | 25.00 | 24.00 | 25.00 | 0.4M |
| 2025-03-07 | 25.00 | 25.00 | 24.00 | 25.00 | 0.2M |
| 2025-03-06 | 25.00 | 25.00 | 24.00 | 24.00 | 0.2M |
| 2025-03-05 | 24.00 | 25.00 | 24.00 | 24.00 | 0.3M |
| 2025-03-04 | 24.00 | 25.00 | 24.00 | 24.00 | 0.3M |
| 2025-03-03 | 25.00 | 25.00 | 24.00 | 24.00 | 0.2M |
| 2025-02-28 | 25.00 | 25.00 | 24.00 | 25.00 | 0.1M |
| 2025-02-27 | 25.00 | 25.00 | 24.00 | 25.00 | 0.4M |
| 2025-02-26 | 26.00 | 27.00 | 24.00 | 25.00 | 4.0M |
| 2025-02-25 | 25.00 | 26.00 | 24.00 | 26.00 | 1.1M |
| 2025-02-21 | 25.00 | 26.00 | 24.00 | 25.00 | 2.2M |
| 2025-02-20 | 24.00 | 25.00 | 24.00 | 25.00 | 0.6M |
| 2025-02-19 | 25.00 | 25.00 | 23.00 | 24.00 | 1.0M |
| 2025-02-18 | 25.00 | 25.00 | 24.00 | 25.00 | 0.3M |
| 2025-02-17 | 23.00 | 25.00 | 22.00 | 25.00 | 2.8M |
| 2025-02-14 | 23.00 | 24.00 | 22.00 | 24.00 | 0.9M |
| 2025-02-13 | 23.00 | 24.00 | 23.00 | 23.00 | 0.6M |
| 2025-02-12 | 23.00 | 24.00 | 22.00 | 24.00 | 0.9M |
| 2025-02-10 | 22.00 | 24.00 | 21.00 | 23.00 | 2.7M |
| 2025-02-07 | 21.00 | 22.00 | 21.00 | 22.00 | 0.5M |
| 2025-02-06 | 21.00 | 22.00 | 21.00 | 22.00 | 0.3M |
| 2025-02-05 | 21.00 | 22.00 | 20.00 | 21.00 | 1.9M |
| 2025-02-04 | 21.00 | 21.00 | 20.00 | 21.00 | 0.4M |
| 2025-02-03 | 21.00 | 21.00 | 20.00 | 21.00 | 0.1M |
| 2025-01-31 | 19.00 | 21.00 | 19.00 | 21.00 | 0.9M |
| 2025-01-30 | 21.00 | 21.00 | 20.00 | 20.00 | 1.9M |
| 2025-01-29 | 21.00 | 21.00 | 20.00 | 20.00 | 0.1M |
| 2025-01-28 | 21.00 | 21.00 | 20.00 | 21.00 | 0.3M |
| 2025-01-27 | 20.00 | 21.00 | 20.00 | 21.00 | 0.3M |
| 2025-01-24 | 21.00 | 21.00 | 20.00 | 21.00 | 0.5M |
| 2025-01-23 | 21.00 | 21.00 | 20.00 | 21.00 | 0.1M |
| 2025-01-22 | 21.00 | 21.00 | 20.00 | 21.00 | 0.3M |
| 2025-01-21 | 20.00 | 21.00 | 19.00 | 21.00 | 0.5M |
| 2025-01-20 | 19.00 | 20.00 | 19.00 | 20.00 | 0.3M |
| 2025-01-17 | 20.00 | 20.00 | 19.00 | 19.00 | 0.5M |
| 2025-01-16 | 20.00 | 20.00 | 19.00 | 19.00 | 1.7M |
| 2025-01-15 | 21.00 | 21.00 | 20.00 | 20.00 | 0.2M |
| 2025-01-14 | 21.00 | 21.00 | 20.00 | 21.00 | 0.3M |
| 2025-01-10 | 21.00 | 21.00 | 20.00 | 21.00 | 0.2M |
| 2025-01-09 | 21.00 | 21.00 | 20.00 | 21.00 | 0.6M |
| 2025-01-08 | 20.00 | 21.00 | 20.00 | 20.00 | 0.2M |
| 2025-01-07 | 21.00 | 21.00 | 20.00 | 20.00 | 0.1M |
| 2025-01-06 | 21.00 | 21.00 | 20.00 | 21.00 | 0.1M |