191,200.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 193,100.00 | 193,100.00 | 190,100.00 | 191,200.00 | 0.0M |
| 2025-10-03 | 191,500.00 | 191,900.00 | 190,000.00 | 190,100.00 | 0.0M |
| 2025-10-02 | 194,000.00 | 194,000.00 | 191,000.00 | 192,000.00 | 0.0M |
| 2025-10-01 | 193,600.00 | 193,600.00 | 192,600.00 | 193,000.00 | 0.0M |
| 2025-09-30 | 192,500.00 | 195,000.00 | 192,400.00 | 192,400.00 | 0.0M |
| 2025-09-29 | 192,500.00 | 192,500.00 | 192,000.00 | 192,400.00 | 0.0M |
| 2025-09-26 | 192,200.00 | 192,500.00 | 191,000.00 | 192,500.00 | 0.0M |
| 2025-09-25 | 190,900.00 | 191,200.00 | 190,300.00 | 191,200.00 | 0.0M |
| 2025-09-24 | 191,800.00 | 191,800.00 | 188,100.00 | 190,700.00 | 0.0M |
| 2025-09-23 | 192,700.00 | 192,700.00 | 191,800.00 | 191,800.00 | 0.0M |
| 2025-09-22 | 192,800.00 | 193,000.00 | 192,000.00 | 192,400.00 | 0.0M |
| 2025-09-19 | 192,800.00 | 193,000.00 | 192,800.00 | 192,800.00 | 0.0M |
| 2025-09-18 | 193,000.00 | 193,100.00 | 192,500.00 | 192,500.00 | 0.0M |
| 2025-09-17 | 193,000.00 | 194,000.00 | 193,000.00 | 193,000.00 | 0.0M |
| 2025-09-16 | 192,000.00 | 194,900.00 | 191,900.00 | 194,900.00 | 0.0M |
| 2025-09-15 | 192,500.00 | 192,500.00 | 192,500.00 | 192,500.00 | 0.0M |
| 2025-09-12 | 192,000.00 | 192,500.00 | 191,000.00 | 192,500.00 | 0.0M |
| 2025-09-11 | 191,000.00 | 192,000.00 | 191,000.00 | 192,000.00 | 0.0M |
| 2025-09-09 | 192,900.00 | 192,900.00 | 191,300.00 | 191,500.00 | 0.0M |
| 2025-09-08 | 192,600.00 | 192,800.00 | 190,300.00 | 191,300.00 | 0.0M |
| 2025-09-05 | 192,200.00 | 193,000.00 | 191,900.00 | 192,500.00 | 0.0M |
| 2025-09-04 | 190,000.00 | 192,000.00 | 190,000.00 | 192,000.00 | 0.0M |
| 2025-09-03 | 189,000.00 | 190,000.00 | 188,500.00 | 189,600.00 | 0.0M |
| 2025-08-29 | 189,100.00 | 189,100.00 | 187,600.00 | 189,000.00 | 0.0M |
| 2025-08-28 | 189,200.00 | 189,600.00 | 189,000.00 | 189,400.00 | 0.0M |
| 2025-08-27 | 188,700.00 | 189,000.00 | 187,700.00 | 189,000.00 | 0.0M |
| 2025-08-26 | 190,000.00 | 190,000.00 | 188,600.00 | 188,600.00 | 0.0M |
| 2025-08-25 | 190,300.00 | 190,300.00 | 188,000.00 | 188,100.00 | 0.0M |
| 2025-08-22 | 192,000.00 | 192,000.00 | 190,300.00 | 190,300.00 | 0.0M |
| 2025-08-21 | 190,900.00 | 192,100.00 | 190,900.00 | 191,200.00 | 0.0M |
| 2025-08-20 | 190,900.00 | 191,600.00 | 190,100.00 | 190,900.00 | 0.0M |
| 2025-08-19 | 191,300.00 | 191,600.00 | 190,300.00 | 190,900.00 | 0.0M |
| 2025-08-18 | 191,300.00 | 191,300.00 | 190,200.00 | 191,300.00 | 0.0M |
| 2025-08-15 | 191,000.00 | 191,100.00 | 190,000.00 | 191,100.00 | 0.0M |
| 2025-08-14 | 190,900.00 | 191,100.00 | 190,500.00 | 191,100.00 | 0.0M |
| 2025-08-13 | 190,500.00 | 190,900.00 | 189,500.00 | 190,900.00 | 0.0M |
| 2025-08-12 | 190,800.00 | 190,800.00 | 188,700.00 | 188,800.00 | 0.0M |
| 2025-08-11 | 189,000.00 | 189,100.00 | 188,000.00 | 188,600.00 | 0.0M |
| 2025-08-08 | 189,200.00 | 190,000.00 | 188,900.00 | 189,000.00 | 0.0M |
| 2025-08-07 | 189,100.00 | 189,100.00 | 188,600.00 | 189,100.00 | 0.0M |
| 2025-08-06 | 189,000.00 | 190,000.00 | 189,000.00 | 189,100.00 | 0.0M |
| 2025-08-05 | 190,000.00 | 191,000.00 | 189,000.00 | 189,000.00 | 0.0M |
| 2025-08-04 | 189,700.00 | 192,500.00 | 188,700.00 | 190,000.00 | 0.0M |
| 2025-08-01 | 191,800.00 | 193,000.00 | 189,600.00 | 189,700.00 | 0.0M |
| 2025-07-31 | 190,500.00 | 191,700.00 | 189,600.00 | 189,600.00 | 0.0M |
| 2025-07-30 | 190,500.00 | 190,500.00 | 190,200.00 | 190,500.00 | 0.0M |
| 2025-07-29 | 192,000.00 | 192,000.00 | 190,300.00 | 190,500.00 | 0.0M |
| 2025-07-28 | 193,000.00 | 193,000.00 | 190,300.00 | 192,000.00 | 0.0M |
| 2025-07-25 | 191,000.00 | 192,200.00 | 190,500.00 | 192,000.00 | 0.0M |
| 2025-07-24 | 192,200.00 | 192,200.00 | 191,300.00 | 191,300.00 | 0.0M |
| 2025-07-23 | 192,000.00 | 193,400.00 | 191,700.00 | 192,000.00 | 0.0M |
| 2025-07-22 | 192,000.00 | 192,000.00 | 190,100.00 | 191,900.00 | 0.0M |
| 2025-07-21 | 196,000.00 | 196,000.00 | 191,500.00 | 191,900.00 | 0.1M |
| 2025-07-18 | 196,000.00 | 197,900.00 | 196,000.00 | 196,600.00 | 0.0M |
| 2025-07-17 | 197,000.00 | 198,000.00 | 197,000.00 | 197,500.00 | 0.0M |
| 2025-07-16 | 195,500.00 | 197,800.00 | 195,500.00 | 197,500.00 | 0.0M |
| 2025-07-15 | 197,000.00 | 197,700.00 | 197,000.00 | 197,000.00 | 0.0M |
| 2025-07-14 | 196,500.00 | 196,700.00 | 196,200.00 | 196,200.00 | 0.0M |
| 2025-07-11 | 198,000.00 | 198,100.00 | 197,200.00 | 197,900.00 | 0.0M |
| 2025-07-10 | 197,700.00 | 198,500.00 | 197,500.00 | 198,000.00 | 0.0M |
| 2025-07-09 | 198,000.00 | 198,000.00 | 197,200.00 | 197,300.00 | 0.0M |
| 2025-07-08 | 197,100.00 | 198,000.00 | 197,000.00 | 197,100.00 | 0.0M |
| 2025-07-07 | 198,500.00 | 199,800.00 | 194,500.00 | 197,100.00 | 0.0M |
| 2025-07-04 | 199,100.00 | 199,800.00 | 199,100.00 | 199,800.00 | 0.0M |
| 2025-07-03 | 198,600.00 | 199,000.00 | 198,000.00 | 198,200.00 | 0.0M |
| 2025-07-02 | 197,100.00 | 198,500.00 | 197,100.00 | 198,500.00 | 0.0M |
| 2025-07-01 | 196,900.00 | 197,000.00 | 196,900.00 | 197,000.00 | 0.0M |
| 2025-06-30 | 196,000.00 | 197,000.00 | 195,600.00 | 196,900.00 | 0.0M |
| 2025-06-27 | 195,200.00 | 195,400.00 | 194,900.00 | 195,100.00 | 0.0M |
| 2025-06-26 | 194,500.00 | 195,200.00 | 194,500.00 | 195,000.00 | 0.0M |
| 2025-06-25 | 195,000.00 | 195,200.00 | 194,800.00 | 195,000.00 | 0.0M |
| 2025-06-24 | 194,500.00 | 195,800.00 | 194,000.00 | 195,000.00 | 0.0M |
| 2025-06-23 | 193,000.00 | 195,300.00 | 192,000.00 | 194,500.00 | 0.0M |
| 2025-06-20 | 196,000.00 | 196,000.00 | 190,100.00 | 194,700.00 | 0.0M |
| 2025-06-19 | 194,000.00 | 195,900.00 | 194,000.00 | 195,500.00 | 0.0M |
| 2025-06-18 | 195,800.00 | 195,800.00 | 193,600.00 | 194,000.00 | 0.0M |
| 2025-06-17 | 196,000.00 | 196,000.00 | 194,100.00 | 196,000.00 | 0.0M |
| 2025-06-16 | 200,500.00 | 200,500.00 | 193,000.00 | 196,700.00 | 0.1M |
| 2025-06-13 | 204,000.00 | 204,000.00 | 200,500.00 | 200,500.00 | 0.0M |
| 2025-06-12 | 205,000.00 | 205,000.00 | 203,200.00 | 204,900.00 | 0.0M |
| 2025-06-11 | 205,900.00 | 205,900.00 | 204,000.00 | 204,000.00 | 0.0M |
| 2025-06-10 | 204,100.00 | 206,000.00 | 204,100.00 | 205,000.00 | 0.0M |
| 2025-06-09 | 205,500.00 | 205,500.00 | 204,400.00 | 204,800.00 | 0.0M |
| 2025-06-06 | 207,500.00 | 208,000.00 | 204,600.00 | 206,400.00 | 0.0M |
| 2025-06-05 | 210,800.00 | 210,800.00 | 207,500.00 | 207,500.00 | 0.0M |
| 2025-06-04 | 212,000.00 | 212,000.00 | 206,300.00 | 210,800.00 | 0.0M |
| 2025-06-03 | 204,000.00 | 212,000.00 | 204,000.00 | 212,000.00 | 0.0M |
| 2025-06-02 | 204,400.00 | 204,800.00 | 204,000.00 | 204,000.00 | 0.0M |
| 2025-05-30 | 205,400.00 | 205,400.00 | 204,800.00 | 204,800.00 | 0.0M |
| 2025-05-29 | 205,000.00 | 206,000.00 | 205,000.00 | 205,300.00 | 0.0M |
| 2025-05-28 | 204,700.00 | 205,000.00 | 204,700.00 | 205,000.00 | 0.0M |
| 2025-05-27 | 205,300.00 | 205,300.00 | 204,500.00 | 204,600.00 | 0.0M |
| 2025-05-26 | 209,000.00 | 209,000.00 | 204,000.00 | 204,700.00 | 0.0M |
| 2025-05-23 | 204,000.00 | 204,900.00 | 204,000.00 | 204,500.00 | 0.0M |
| 2025-05-22 | 204,000.00 | 204,300.00 | 203,900.00 | 203,900.00 | 0.0M |
| 2025-05-21 | 204,100.00 | 204,500.00 | 203,900.00 | 203,900.00 | 0.0M |
| 2025-05-20 | 203,900.00 | 204,100.00 | 203,900.00 | 204,100.00 | 0.0M |
| 2025-05-19 | 203,000.00 | 203,800.00 | 203,000.00 | 203,700.00 | 0.0M |
| 2025-05-16 | 204,000.00 | 205,000.00 | 203,000.00 | 203,000.00 | 0.0M |
| 2025-05-15 | 205,000.00 | 205,000.00 | 202,500.00 | 204,000.00 | 0.0M |
| 2025-05-14 | 203,000.00 | 205,000.00 | 200,300.00 | 205,000.00 | 0.0M |
| 2025-05-13 | 200,000.00 | 200,800.00 | 199,400.00 | 200,300.00 | 0.0M |
| 2025-05-12 | 199,700.00 | 200,000.00 | 199,500.00 | 200,000.00 | 0.0M |
| 2025-05-09 | 199,500.00 | 199,800.00 | 199,000.00 | 199,800.00 | 0.0M |
| 2025-05-08 | 200,000.00 | 200,700.00 | 199,200.00 | 199,500.00 | 0.0M |
| 2025-05-07 | 200,000.00 | 200,100.00 | 199,200.00 | 199,200.00 | 0.0M |
| 2025-05-06 | 200,000.00 | 200,000.00 | 199,300.00 | 200,000.00 | 0.0M |
| 2025-05-05 | 199,100.00 | 200,800.00 | 199,000.00 | 200,000.00 | 0.0M |
| 2025-04-29 | 199,000.00 | 199,000.00 | 198,200.00 | 198,800.00 | 0.0M |
| 2025-04-28 | 197,000.00 | 198,000.00 | 197,000.00 | 198,000.00 | 0.0M |
| 2025-04-25 | 196,000.00 | 197,500.00 | 195,500.00 | 197,000.00 | 0.0M |
| 2025-04-24 | 197,000.00 | 197,500.00 | 194,100.00 | 196,000.00 | 0.0M |
| 2025-04-23 | 196,500.00 | 198,500.00 | 192,500.00 | 196,700.00 | 0.0M |
| 2025-04-22 | 201,500.00 | 201,500.00 | 190,000.00 | 196,400.00 | 0.0M |
| 2025-04-21 | 200,100.00 | 201,900.00 | 200,000.00 | 200,200.00 | 0.0M |
| 2025-04-18 | 203,000.00 | 203,000.00 | 200,300.00 | 200,300.00 | 0.0M |
| 2025-04-17 | 200,400.00 | 200,600.00 | 200,300.00 | 200,400.00 | 0.0M |
| 2025-04-16 | 201,800.00 | 201,800.00 | 200,200.00 | 200,400.00 | 0.0M |
| 2025-04-15 | 202,100.00 | 202,400.00 | 200,100.00 | 202,000.00 | 0.0M |
| 2025-04-14 | 202,000.00 | 203,800.00 | 202,000.00 | 202,100.00 | 0.0M |
| 2025-04-11 | 197,000.00 | 204,900.00 | 197,000.00 | 201,100.00 | 0.0M |
| 2025-04-10 | 200,000.00 | 204,900.00 | 196,300.00 | 204,900.00 | 0.0M |
| 2025-04-09 | 171,000.00 | 189,000.00 | 171,000.00 | 186,300.00 | 0.0M |
| 2025-04-08 | 199,400.00 | 199,400.00 | 184,000.00 | 185,300.00 | 0.0M |
| 2025-04-04 | 184,500.00 | 199,900.00 | 180,000.00 | 199,900.00 | 0.0M |
| 2025-04-03 | 201,000.00 | 204,500.00 | 184,500.00 | 184,500.00 | 0.1M |
| 2025-04-02 | 206,000.00 | 206,000.00 | 204,000.00 | 205,000.00 | 0.0M |
| 2025-04-01 | 206,200.00 | 206,200.00 | 206,000.00 | 206,200.00 | 0.0M |
| 2025-03-31 | 207,200.00 | 207,200.00 | 206,100.00 | 207,000.00 | 0.0M |
| 2025-03-28 | 207,200.00 | 207,200.00 | 206,800.00 | 207,000.00 | 0.0M |
| 2025-03-27 | 209,000.00 | 210,000.00 | 207,100.00 | 207,100.00 | 0.0M |
| 2025-03-26 | 208,000.00 | 208,500.00 | 208,000.00 | 208,000.00 | 0.0M |
| 2025-03-25 | 208,400.00 | 209,300.00 | 208,000.00 | 209,300.00 | 0.0M |
| 2025-03-24 | 208,000.00 | 209,300.00 | 207,000.00 | 209,300.00 | 0.0M |
| 2025-03-21 | 208,700.00 | 208,800.00 | 207,400.00 | 208,700.00 | 0.0M |
| 2025-03-20 | 205,500.00 | 208,700.00 | 205,500.00 | 208,700.00 | 0.0M |
| 2025-03-19 | 206,800.00 | 208,400.00 | 206,000.00 | 207,000.00 | 0.0M |
| 2025-03-18 | 207,000.00 | 208,000.00 | 207,000.00 | 207,000.00 | 0.0M |
| 2025-03-17 | 206,700.00 | 209,000.00 | 206,700.00 | 207,000.00 | 0.0M |
| 2025-03-14 | 207,600.00 | 207,600.00 | 206,600.00 | 206,600.00 | 0.0M |
| 2025-03-13 | 207,100.00 | 208,000.00 | 207,100.00 | 207,400.00 | 0.0M |
| 2025-03-12 | 208,600.00 | 209,000.00 | 208,000.00 | 208,000.00 | 0.0M |
| 2025-03-11 | 208,600.00 | 210,300.00 | 208,000.00 | 208,600.00 | 0.0M |
| 2025-03-10 | 207,300.00 | 209,100.00 | 207,100.00 | 209,100.00 | 0.0M |
| 2025-03-07 | 208,000.00 | 208,100.00 | 207,000.00 | 207,100.00 | 0.0M |
| 2025-03-06 | 208,000.00 | 208,200.00 | 207,900.00 | 208,100.00 | 0.0M |
| 2025-03-05 | 208,300.00 | 208,500.00 | 205,900.00 | 207,800.00 | 0.0M |
| 2025-03-04 | 210,000.00 | 210,000.00 | 208,200.00 | 209,000.00 | 0.0M |
| 2025-03-03 | 209,000.00 | 210,000.00 | 208,500.00 | 210,000.00 | 0.0M |
| 2025-02-28 | 205,000.00 | 209,500.00 | 205,000.00 | 208,500.00 | 0.0M |
| 2025-02-27 | 211,000.00 | 211,900.00 | 210,000.00 | 211,000.00 | 0.0M |
| 2025-02-26 | 211,000.00 | 211,900.00 | 210,600.00 | 211,900.00 | 0.0M |
| 2025-02-25 | 213,900.00 | 214,000.00 | 211,000.00 | 211,000.00 | 0.0M |
| 2025-02-24 | 211,000.00 | 212,000.00 | 210,000.00 | 212,000.00 | 0.0M |
| 2025-02-21 | 208,500.00 | 210,800.00 | 208,500.00 | 209,400.00 | 0.0M |
| 2025-02-20 | 208,900.00 | 208,900.00 | 205,700.00 | 208,500.00 | 0.0M |
| 2025-02-19 | 209,500.00 | 210,000.00 | 207,400.00 | 208,900.00 | 0.0M |
| 2025-02-18 | 210,000.00 | 211,000.00 | 204,400.00 | 209,600.00 | 0.0M |
| 2025-02-17 | 199,300.00 | 212,000.00 | 199,000.00 | 210,000.00 | 0.0M |
| 2025-02-14 | 195,600.00 | 199,000.00 | 195,600.00 | 199,000.00 | 0.0M |
| 2025-02-13 | 198,000.00 | 198,000.00 | 195,000.00 | 195,500.00 | 0.0M |
| 2025-02-12 | 194,500.00 | 196,000.00 | 194,500.00 | 194,500.00 | 0.0M |
| 2025-02-11 | 196,700.00 | 196,800.00 | 194,500.00 | 194,500.00 | 0.0M |
| 2025-02-10 | 197,200.00 | 198,000.00 | 196,000.00 | 196,000.00 | 0.0M |
| 2025-02-07 | 197,000.00 | 198,300.00 | 197,000.00 | 197,200.00 | 0.0M |
| 2025-02-06 | 194,500.00 | 198,800.00 | 194,500.00 | 197,400.00 | 0.0M |
| 2025-02-05 | 190,500.00 | 194,500.00 | 190,500.00 | 193,000.00 | 0.0M |
| 2025-02-04 | 190,900.00 | 191,000.00 | 188,900.00 | 190,000.00 | 0.0M |
| 2025-02-03 | 188,800.00 | 191,900.00 | 188,000.00 | 188,900.00 | 0.0M |
| 2025-01-24 | 190,000.00 | 190,000.00 | 188,200.00 | 188,200.00 | 0.0M |
| 2025-01-23 | 189,000.00 | 190,000.00 | 188,500.00 | 190,000.00 | 0.0M |
| 2025-01-22 | 188,000.00 | 190,000.00 | 188,000.00 | 189,800.00 | 0.0M |
| 2025-01-21 | 187,000.00 | 188,000.00 | 186,600.00 | 188,000.00 | 0.0M |
| 2025-01-20 | 184,500.00 | 185,600.00 | 184,000.00 | 185,600.00 | 0.0M |
| 2025-01-17 | 183,300.00 | 184,500.00 | 183,300.00 | 184,500.00 | 0.0M |
| 2025-01-16 | 182,600.00 | 185,000.00 | 182,600.00 | 185,000.00 | 0.0M |
| 2025-01-15 | 184,300.00 | 184,300.00 | 182,300.00 | 182,600.00 | 0.0M |
| 2025-01-14 | 183,000.00 | 184,300.00 | 183,000.00 | 184,300.00 | 0.0M |
| 2025-01-13 | 183,000.00 | 184,500.00 | 183,000.00 | 184,500.00 | 0.0M |
| 2025-01-10 | 184,600.00 | 184,600.00 | 183,000.00 | 183,000.00 | 0.0M |
| 2025-01-09 | 183,400.00 | 184,600.00 | 183,100.00 | 184,600.00 | 0.0M |
| 2025-01-08 | 184,000.00 | 184,000.00 | 182,600.00 | 183,500.00 | 0.0M |
| 2025-01-07 | 183,000.00 | 183,100.00 | 182,300.00 | 183,100.00 | 0.0M |
| 2025-01-06 | 183,400.00 | 183,400.00 | 183,000.00 | 183,000.00 | 0.0M |
| 2025-01-03 | 183,100.00 | 183,500.00 | 182,200.00 | 183,400.00 | 0.0M |
| 2025-01-02 | 184,000.00 | 184,000.00 | 182,500.00 | 183,900.00 | 0.0M |