207.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 212.00 | 213.00 | 210.00 | 212.50 | 1.7M |
| 2024-12-30 | 217.00 | 217.50 | 211.50 | 211.50 | 1.6M |
| 2024-12-27 | 222.50 | 222.50 | 217.00 | 217.00 | 1.8M |
| 2024-12-26 | 219.00 | 224.00 | 218.50 | 220.00 | 2.3M |
| 2024-12-25 | 217.00 | 219.00 | 216.00 | 217.00 | 1.6M |
| 2024-12-24 | 218.50 | 220.50 | 216.00 | 216.00 | 1.9M |
| 2024-12-23 | 218.00 | 220.00 | 215.00 | 217.00 | 1.8M |
| 2024-12-20 | 217.50 | 219.50 | 214.50 | 216.50 | 2.2M |
| 2024-12-19 | 212.00 | 219.50 | 212.00 | 214.00 | 2.3M |
| 2024-12-18 | 210.00 | 215.50 | 210.00 | 214.00 | 2.1M |
| 2024-12-17 | 204.00 | 213.00 | 203.00 | 209.50 | 1.7M |
| 2024-12-16 | 206.50 | 208.00 | 202.00 | 203.00 | 0.7M |
| 2024-12-13 | 206.00 | 206.50 | 201.50 | 206.00 | 0.6M |
| 2024-12-12 | 204.50 | 207.00 | 203.00 | 207.00 | 0.8M |
| 2024-12-11 | 207.50 | 207.50 | 203.50 | 203.50 | 0.6M |
| 2024-12-10 | 210.50 | 210.50 | 206.50 | 206.50 | 0.8M |
| 2024-12-09 | 211.50 | 211.50 | 207.50 | 210.00 | 0.5M |
| 2024-12-06 | 209.00 | 213.00 | 209.00 | 209.00 | 0.8M |
| 2024-12-05 | 212.00 | 212.50 | 209.00 | 209.00 | 0.7M |
| 2024-12-04 | 207.00 | 211.00 | 206.50 | 211.00 | 1.1M |
| 2024-12-03 | 208.00 | 210.00 | 205.50 | 207.00 | 0.7M |
| 2024-12-02 | 208.00 | 208.00 | 205.50 | 206.50 | 0.7M |
| 2024-11-29 | 203.00 | 207.00 | 202.00 | 207.00 | 0.5M |
| 2024-11-28 | 206.00 | 206.00 | 201.00 | 203.50 | 0.7M |
| 2024-11-27 | 213.00 | 213.50 | 205.00 | 205.00 | 1.0M |
| 2024-11-26 | 214.50 | 215.50 | 212.50 | 212.50 | 0.5M |
| 2024-11-25 | 215.50 | 217.00 | 213.50 | 214.50 | 0.9M |
| 2024-11-22 | 215.00 | 217.50 | 215.00 | 215.00 | 0.3M |
| 2024-11-21 | 213.50 | 215.00 | 212.00 | 215.00 | 0.5M |
| 2024-11-20 | 217.00 | 217.00 | 212.00 | 212.50 | 0.5M |
| 2024-11-19 | 219.00 | 219.00 | 213.50 | 216.00 | 0.6M |
| 2024-11-18 | 220.50 | 221.50 | 215.50 | 216.50 | 0.6M |
| 2024-11-15 | 219.00 | 223.50 | 219.00 | 219.50 | 0.4M |
| 2024-11-14 | 221.00 | 222.00 | 217.00 | 219.00 | 0.5M |
| 2024-11-13 | 217.00 | 222.50 | 217.00 | 222.00 | 0.4M |
| 2024-11-12 | 215.50 | 220.00 | 215.50 | 218.50 | 0.4M |
| 2024-11-11 | 218.00 | 219.00 | 214.50 | 218.00 | 0.4M |
| 2024-11-08 | 226.00 | 226.00 | 219.00 | 219.00 | 0.5M |
| 2024-11-07 | 218.00 | 222.50 | 218.00 | 222.00 | 0.5M |
| 2024-11-06 | 215.00 | 217.50 | 213.50 | 217.50 | 0.5M |
| 2024-11-05 | 214.00 | 216.00 | 212.00 | 215.00 | 0.6M |
| 2024-11-04 | 219.00 | 219.00 | 212.50 | 214.50 | 0.7M |
| 2024-11-01 | 217.00 | 220.00 | 214.50 | 219.00 | 0.7M |
| 2024-10-30 | 226.00 | 226.00 | 222.00 | 222.00 | 0.3M |
| 2024-10-29 | 230.00 | 230.00 | 222.00 | 224.50 | 0.6M |
| 2024-10-28 | 234.50 | 235.00 | 230.50 | 230.50 | 0.2M |
| 2024-10-25 | 234.50 | 235.50 | 232.00 | 235.50 | 0.2M |
| 2024-10-24 | 236.50 | 236.50 | 233.00 | 233.00 | 0.2M |
| 2024-10-23 | 235.50 | 241.00 | 235.50 | 236.50 | 0.6M |
| 2024-10-22 | 237.50 | 237.50 | 233.50 | 235.50 | 0.3M |
| 2024-10-21 | 234.50 | 238.00 | 232.00 | 237.50 | 0.5M |
| 2024-10-18 | 236.00 | 236.00 | 232.00 | 232.00 | 0.3M |
| 2024-10-17 | 232.50 | 237.00 | 232.50 | 234.50 | 0.3M |
| 2024-10-16 | 230.00 | 232.50 | 230.00 | 232.50 | 0.4M |
| 2024-10-15 | 232.00 | 232.50 | 230.50 | 232.00 | 0.3M |
| 2024-10-14 | 232.00 | 232.00 | 228.50 | 232.00 | 0.2M |
| 2024-10-11 | 231.50 | 233.00 | 228.50 | 230.00 | 0.2M |
| 2024-10-09 | 235.50 | 236.00 | 231.50 | 231.50 | 0.2M |
| 2024-10-08 | 237.50 | 237.50 | 232.00 | 234.50 | 0.3M |
| 2024-10-07 | 236.00 | 237.50 | 234.50 | 237.50 | 0.5M |
| 2024-10-04 | 231.00 | 235.50 | 230.50 | 233.00 | 0.6M |
| 2024-10-01 | 228.50 | 231.00 | 227.50 | 230.00 | 0.4M |
| 2024-09-30 | 230.00 | 235.00 | 228.50 | 228.50 | 0.3M |
| 2024-09-27 | 232.50 | 236.50 | 230.50 | 232.00 | 0.9M |
| 2024-09-26 | 232.50 | 232.50 | 228.00 | 228.50 | 0.5M |
| 2024-09-25 | 229.50 | 232.00 | 228.50 | 229.50 | 0.6M |
| 2024-09-24 | 228.00 | 229.50 | 224.00 | 227.00 | 0.6M |
| 2024-09-23 | 222.00 | 232.00 | 222.00 | 227.50 | 0.9M |
| 2024-09-20 | 222.00 | 225.50 | 220.50 | 220.50 | 0.8M |
| 2024-09-19 | 217.00 | 223.50 | 217.00 | 221.00 | 0.7M |
| 2024-09-18 | 220.00 | 221.50 | 215.00 | 215.00 | 0.9M |
| 2024-09-16 | 222.00 | 222.50 | 219.00 | 221.00 | 0.3M |
| 2024-09-13 | 217.00 | 221.00 | 217.00 | 219.50 | 0.3M |
| 2024-09-12 | 216.00 | 218.00 | 215.00 | 217.00 | 0.4M |
| 2024-09-11 | 212.00 | 215.00 | 212.00 | 213.00 | 0.3M |
| 2024-09-10 | 221.00 | 221.00 | 211.00 | 211.50 | 0.5M |
| 2024-09-09 | 215.50 | 221.50 | 215.50 | 218.00 | 0.6M |
| 2024-09-06 | 216.50 | 218.00 | 213.50 | 216.50 | 0.5M |
| 2024-09-05 | 222.00 | 224.50 | 215.50 | 215.50 | 0.5M |
| 2024-09-04 | 225.00 | 226.00 | 216.50 | 220.00 | 0.8M |
| 2024-09-03 | 234.00 | 234.50 | 229.50 | 229.50 | 0.3M |
| 2024-09-02 | 234.00 | 235.00 | 232.00 | 232.00 | 0.3M |
| 2024-08-30 | 232.50 | 239.50 | 232.00 | 234.00 | 0.6M |
| 2024-08-29 | 230.50 | 232.00 | 229.00 | 230.50 | 0.2M |
| 2024-08-28 | 231.00 | 233.00 | 228.50 | 230.50 | 0.3M |
| 2024-08-27 | 227.00 | 232.00 | 227.00 | 232.00 | 0.5M |
| 2024-08-26 | 228.00 | 231.00 | 227.00 | 227.00 | 0.3M |
| 2024-08-23 | 228.00 | 228.50 | 225.50 | 227.00 | 0.3M |
| 2024-08-22 | 229.00 | 230.00 | 227.50 | 229.00 | 0.2M |
| 2024-08-21 | 228.50 | 230.50 | 228.00 | 228.50 | 0.2M |
| 2024-08-20 | 231.00 | 231.50 | 228.50 | 228.50 | 0.3M |
| 2024-08-19 | 229.00 | 231.50 | 228.50 | 230.00 | 0.3M |
| 2024-08-16 | 231.00 | 231.00 | 227.50 | 228.50 | 0.5M |
| 2024-08-15 | 232.00 | 232.00 | 227.50 | 227.50 | 0.3M |
| 2024-08-14 | 228.00 | 231.00 | 227.00 | 231.00 | 0.5M |
| 2024-08-13 | 228.00 | 229.50 | 225.00 | 226.00 | 0.3M |
| 2024-08-12 | 222.50 | 228.50 | 222.50 | 228.00 | 0.6M |
| 2024-08-09 | 226.00 | 228.50 | 222.00 | 222.00 | 0.7M |
| 2024-08-08 | 225.00 | 228.00 | 221.50 | 221.50 | 0.8M |
| 2024-08-07 | 220.00 | 232.50 | 220.00 | 231.00 | 0.9M |
| 2024-08-06 | 225.50 | 228.50 | 213.00 | 219.50 | 1.1M |
| 2024-08-05 | 237.50 | 237.50 | 220.00 | 222.50 | 1.4M |
| 2024-08-02 | 245.00 | 253.00 | 240.50 | 240.50 | 1.7M |
| 2024-08-01 | 251.50 | 251.50 | 244.50 | 245.50 | 0.9M |
| 2024-07-31 | 247.00 | 249.50 | 245.00 | 248.50 | 1.0M |
| 2024-07-30 | 244.00 | 248.50 | 243.50 | 246.50 | 0.7M |
| 2024-07-29 | 247.00 | 251.50 | 246.00 | 247.50 | 0.9M |
| 2024-07-26 | 235.50 | 249.50 | 234.50 | 249.00 | 1.1M |
| 2024-07-23 | 237.00 | 243.50 | 235.00 | 243.00 | 1.2M |
| 2024-07-22 | 243.00 | 243.00 | 231.50 | 233.50 | 1.6M |
| 2024-07-19 | 254.00 | 254.00 | 245.50 | 245.50 | 1.2M |
| 2024-07-18 | 248.50 | 254.50 | 246.50 | 254.50 | 1.9M |
| 2024-07-17 | 252.50 | 254.00 | 249.50 | 250.50 | 0.8M |
| 2024-07-16 | 256.00 | 256.00 | 252.50 | 252.50 | 0.4M |
| 2024-07-15 | 255.50 | 256.00 | 252.00 | 254.50 | 0.8M |
| 2024-07-12 | 252.50 | 257.00 | 250.00 | 254.50 | 1.6M |
| 2024-07-11 | 253.00 | 253.50 | 251.00 | 253.00 | 0.3M |
| 2024-07-10 | 254.00 | 254.00 | 251.00 | 251.00 | 0.5M |
| 2024-07-09 | 250.50 | 256.00 | 246.00 | 256.00 | 1.6M |
| 2024-07-08 | 256.00 | 256.00 | 249.00 | 250.00 | 1.0M |
| 2024-07-05 | 255.50 | 257.00 | 253.00 | 255.50 | 0.8M |
| 2024-07-04 | 250.00 | 254.00 | 248.00 | 254.00 | 1.0M |
| 2024-07-03 | 261.00 | 261.00 | 248.00 | 248.00 | 4.2M |
| 2024-07-02 | 257.50 | 259.00 | 254.00 | 258.50 | 1.0M |
| 2024-07-01 | 258.50 | 258.50 | 254.50 | 256.50 | 1.2M |
| 2024-06-28 | 259.50 | 261.00 | 258.00 | 258.50 | 0.7M |
| 2024-06-27 | 260.50 | 261.50 | 258.50 | 258.50 | 0.5M |
| 2024-06-26 | 260.00 | 264.00 | 260.00 | 262.50 | 0.7M |
| 2024-06-25 | 263.00 | 263.00 | 258.50 | 259.50 | 1.0M |
| 2024-06-24 | 263.00 | 266.00 | 261.00 | 264.00 | 1.7M |
| 2024-06-21 | 280.00 | 280.00 | 276.50 | 278.50 | 1.3M |
| 2024-06-20 | 283.00 | 283.00 | 279.00 | 280.50 | 0.9M |
| 2024-06-19 | 283.00 | 284.00 | 280.50 | 280.50 | 0.6M |
| 2024-06-18 | 282.00 | 284.00 | 282.00 | 283.00 | 0.6M |
| 2024-06-17 | 283.00 | 283.50 | 280.50 | 282.00 | 0.5M |
| 2024-06-14 | 284.50 | 287.00 | 282.00 | 283.00 | 1.5M |
| 2024-06-13 | 276.00 | 283.00 | 276.00 | 279.50 | 1.3M |
| 2024-06-12 | 273.00 | 277.50 | 271.50 | 275.50 | 1.2M |
| 2024-06-11 | 268.50 | 273.50 | 268.00 | 272.00 | 1.3M |
| 2024-06-07 | 265.50 | 267.00 | 263.50 | 267.00 | 0.5M |
| 2024-06-06 | 270.00 | 270.00 | 262.00 | 264.00 | 0.7M |
| 2024-06-05 | 268.00 | 271.00 | 265.00 | 267.00 | 1.2M |
| 2024-06-04 | 266.50 | 268.00 | 263.00 | 266.50 | 0.7M |
| 2024-06-03 | 261.50 | 266.00 | 258.50 | 266.00 | 1.2M |
| 2024-05-31 | 261.00 | 262.50 | 259.50 | 260.00 | 1.3M |
| 2024-05-30 | 263.50 | 263.50 | 259.50 | 259.50 | 1.6M |
| 2024-05-29 | 264.50 | 266.50 | 264.00 | 264.50 | 0.5M |
| 2024-05-28 | 263.00 | 266.00 | 263.00 | 264.50 | 0.6M |
| 2024-05-27 | 262.50 | 264.50 | 261.00 | 261.50 | 0.9M |
| 2024-05-24 | 260.00 | 263.00 | 258.50 | 261.00 | 0.9M |
| 2024-05-23 | 265.00 | 266.00 | 261.00 | 261.00 | 1.5M |
| 2024-05-22 | 260.00 | 267.00 | 259.00 | 267.00 | 1.4M |
| 2024-05-21 | 260.00 | 260.50 | 256.00 | 259.50 | 1.5M |
| 2024-05-20 | 259.00 | 263.50 | 253.50 | 256.50 | 2.5M |
| 2024-05-17 | 268.00 | 268.00 | 262.50 | 262.50 | 1.5M |
| 2024-05-16 | 268.50 | 269.50 | 265.00 | 268.00 | 0.8M |
| 2024-05-15 | 266.50 | 269.00 | 265.50 | 266.50 | 0.5M |
| 2024-05-14 | 264.00 | 266.50 | 264.00 | 264.50 | 0.6M |
| 2024-05-13 | 270.00 | 270.50 | 264.00 | 264.00 | 0.7M |
| 2024-05-10 | 269.00 | 271.00 | 265.00 | 270.00 | 1.0M |
| 2024-05-09 | 273.50 | 273.50 | 269.00 | 269.00 | 0.5M |
| 2024-05-08 | 273.50 | 275.50 | 271.00 | 271.50 | 0.7M |
| 2024-05-07 | 272.50 | 275.50 | 269.50 | 274.50 | 1.0M |
| 2024-05-06 | 274.00 | 276.50 | 271.00 | 272.50 | 1.0M |
| 2024-05-03 | 279.00 | 281.00 | 275.00 | 275.00 | 1.0M |
| 2024-05-02 | 279.50 | 279.50 | 274.50 | 276.00 | 0.7M |
| 2024-04-30 | 277.50 | 280.00 | 275.50 | 280.00 | 0.5M |
| 2024-04-29 | 275.50 | 278.50 | 274.00 | 277.50 | 0.5M |
| 2024-04-26 | 273.00 | 276.00 | 272.00 | 276.00 | 0.5M |
| 2024-04-25 | 271.50 | 275.50 | 270.50 | 272.00 | 0.5M |
| 2024-04-24 | 270.50 | 274.00 | 269.00 | 274.00 | 0.6M |
| 2024-04-23 | 265.50 | 267.50 | 262.00 | 267.50 | 0.5M |
| 2024-04-22 | 271.00 | 273.50 | 259.00 | 263.00 | 1.5M |
| 2024-04-19 | 278.00 | 278.00 | 266.00 | 270.50 | 1.5M |
| 2024-04-18 | 280.50 | 282.00 | 278.00 | 278.50 | 0.8M |
| 2024-04-17 | 285.00 | 286.50 | 281.50 | 283.00 | 0.6M |
| 2024-04-16 | 285.00 | 287.50 | 279.00 | 283.50 | 1.4M |
| 2024-04-15 | 287.00 | 290.00 | 285.50 | 286.50 | 0.7M |
| 2024-04-12 | 294.00 | 297.50 | 287.50 | 289.00 | 1.3M |
| 2024-04-11 | 288.50 | 292.00 | 287.00 | 291.50 | 0.7M |
| 2024-04-10 | 286.00 | 292.50 | 285.50 | 288.50 | 0.8M |
| 2024-04-09 | 292.00 | 292.50 | 285.00 | 285.50 | 2.4M |
| 2024-04-08 | 296.50 | 297.50 | 291.00 | 296.50 | 1.0M |
| 2024-04-03 | 294.00 | 298.00 | 290.50 | 295.50 | 0.9M |
| 2024-04-02 | 292.00 | 295.00 | 292.00 | 293.50 | 0.9M |
| 2024-04-01 | 294.50 | 295.50 | 288.50 | 290.50 | 1.7M |
| 2024-03-29 | 297.50 | 302.50 | 291.50 | 291.50 | 4.6M |
| 2024-03-28 | 305.00 | 315.00 | 297.50 | 300.00 | 3.5M |
| 2024-03-27 | 292.00 | 307.50 | 289.00 | 303.50 | 3.0M |
| 2024-03-26 | 296.00 | 297.50 | 289.50 | 290.00 | 1.5M |
| 2024-03-25 | 301.00 | 309.50 | 296.00 | 296.50 | 1.7M |
| 2024-03-22 | 315.00 | 315.00 | 299.00 | 300.00 | 2.7M |
| 2024-03-21 | 320.00 | 320.00 | 308.00 | 314.50 | 4.2M |
| 2024-03-20 | 305.00 | 323.00 | 303.00 | 317.00 | 8.5M |
| 2024-03-19 | 298.00 | 304.50 | 296.00 | 300.00 | 2.7M |
| 2024-03-18 | 283.50 | 299.50 | 281.50 | 299.00 | 3.4M |
| 2024-03-15 | 278.00 | 289.50 | 278.00 | 282.00 | 3.6M |
| 2024-03-14 | 288.00 | 288.00 | 278.00 | 278.00 | 1.8M |
| 2024-03-13 | 292.00 | 297.00 | 287.00 | 287.50 | 1.8M |
| 2024-03-12 | 286.00 | 290.00 | 284.00 | 287.50 | 0.8M |
| 2024-03-11 | 283.00 | 288.00 | 282.00 | 282.00 | 1.1M |
| 2024-03-08 | 295.00 | 298.00 | 283.50 | 283.50 | 1.6M |
| 2024-03-07 | 299.00 | 300.50 | 292.00 | 292.50 | 1.0M |
| 2024-03-06 | 305.00 | 305.00 | 296.50 | 296.50 | 1.5M |
| 2024-03-05 | 310.00 | 315.00 | 301.00 | 305.50 | 2.3M |
| 2024-03-04 | 300.50 | 309.00 | 295.00 | 308.00 | 3.6M |
| 2024-03-01 | 290.50 | 300.00 | 290.50 | 296.50 | 2.3M |
| 2024-02-29 | 295.50 | 295.50 | 290.00 | 290.00 | 0.7M |
| 2024-02-27 | 292.00 | 298.00 | 291.50 | 293.00 | 1.2M |
| 2024-02-26 | 293.00 | 294.50 | 288.50 | 291.00 | 0.6M |
| 2024-02-23 | 294.00 | 295.50 | 291.50 | 292.00 | 0.8M |
| 2024-02-22 | 290.50 | 294.00 | 289.00 | 292.50 | 0.7M |
| 2024-02-21 | 296.00 | 297.50 | 290.50 | 290.50 | 1.4M |
| 2024-02-20 | 285.00 | 302.00 | 285.00 | 295.00 | 4.9M |
| 2024-02-19 | 279.00 | 284.50 | 277.00 | 282.00 | 1.0M |
| 2024-02-16 | 277.00 | 278.50 | 275.50 | 278.00 | 0.5M |
| 2024-02-15 | 276.00 | 277.50 | 272.50 | 277.00 | 0.8M |
| 2024-02-05 | 274.00 | 274.00 | 271.50 | 272.00 | 0.4M |
| 2024-02-02 | 273.00 | 276.50 | 272.50 | 275.00 | 0.4M |
| 2024-02-01 | 273.00 | 274.00 | 270.00 | 271.50 | 0.7M |
| 2024-01-31 | 273.00 | 275.50 | 272.50 | 272.50 | 0.2M |
| 2024-01-30 | 279.00 | 279.50 | 274.00 | 274.00 | 0.4M |
| 2024-01-29 | 274.00 | 279.00 | 271.00 | 279.00 | 0.6M |
| 2024-01-26 | 277.50 | 277.50 | 273.50 | 273.50 | 0.6M |
| 2024-01-25 | 280.00 | 281.50 | 277.50 | 279.00 | 0.2M |
| 2024-01-24 | 281.50 | 281.50 | 277.50 | 277.50 | 0.4M |
| 2024-01-23 | 280.00 | 283.00 | 279.00 | 280.50 | 0.5M |
| 2024-01-22 | 280.50 | 282.50 | 277.50 | 280.00 | 0.6M |
| 2024-01-19 | 278.00 | 281.50 | 276.50 | 279.00 | 0.6M |
| 2024-01-18 | 282.50 | 282.50 | 275.00 | 275.50 | 1.0M |
| 2024-01-17 | 281.50 | 283.50 | 279.50 | 282.50 | 1.3M |
| 2024-01-16 | 281.00 | 281.00 | 277.50 | 281.00 | 0.5M |
| 2024-01-15 | 278.50 | 281.50 | 278.00 | 281.00 | 0.5M |
| 2024-01-12 | 278.00 | 278.50 | 275.00 | 276.50 | 0.7M |
| 2024-01-11 | 280.50 | 280.50 | 276.00 | 277.50 | 0.6M |
| 2024-01-10 | 276.50 | 281.50 | 275.00 | 280.50 | 0.8M |
| 2024-01-09 | 279.50 | 281.00 | 277.50 | 277.50 | 0.7M |
| 2024-01-08 | 281.00 | 282.50 | 276.00 | 276.00 | 0.5M |
| 2024-01-05 | 283.00 | 284.00 | 277.00 | 280.00 | 0.9M |
| 2024-01-04 | 278.00 | 283.00 | 277.50 | 283.00 | 1.2M |
| 2024-01-03 | 274.00 | 280.50 | 273.00 | 278.00 | 1.1M |
| 2024-01-02 | 279.00 | 279.00 | 273.50 | 276.00 | 0.9M |