203.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2024-12-27 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2024-12-23 | 227.50 | 227.50 | 223.00 | 224.50 | 0.0M |
| 2024-12-20 | 231.50 | 231.50 | 225.00 | 227.50 | 0.0M |
| 2024-12-19 | 233.00 | 233.00 | 229.00 | 232.00 | 0.0M |
| 2024-12-18 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2024-12-17 | 234.50 | 235.00 | 231.00 | 234.00 | 0.0M |
| 2024-12-16 | 233.00 | 235.50 | 232.00 | 235.00 | 0.0M |
| 2024-12-13 | 235.00 | 235.00 | 232.00 | 234.00 | 0.0M |
| 2024-12-12 | 234.00 | 237.00 | 232.00 | 236.00 | 0.0M |
| 2024-12-11 | 233.00 | 234.50 | 232.00 | 234.00 | 0.0M |
| 2024-12-10 | 232.50 | 239.00 | 232.00 | 232.50 | 0.0M |
| 2024-12-09 | 237.00 | 239.50 | 231.00 | 232.50 | 0.0M |
| 2024-12-06 | 236.00 | 239.00 | 236.00 | 238.50 | 0.0M |
| 2024-12-05 | 236.50 | 239.50 | 235.00 | 236.00 | 0.0M |
| 2024-12-04 | 238.00 | 240.00 | 232.00 | 236.50 | 0.0M |
| 2024-12-03 | 238.50 | 240.00 | 231.50 | 240.00 | 0.0M |
| 2024-12-02 | 240.00 | 240.00 | 238.00 | 238.50 | 0.0M |
| 2024-11-29 | 233.50 | 241.00 | 230.50 | 240.00 | 0.1M |
| 2024-11-28 | 232.00 | 235.00 | 231.00 | 233.50 | 0.0M |
| 2024-11-27 | 232.00 | 234.50 | 231.50 | 231.50 | 0.0M |
| 2024-11-26 | 237.00 | 237.00 | 231.00 | 233.00 | 0.0M |
| 2024-11-25 | 233.00 | 237.00 | 230.00 | 237.00 | 0.0M |
| 2024-11-22 | 235.50 | 238.00 | 233.00 | 233.00 | 0.0M |
| 2024-11-21 | 235.50 | 237.00 | 233.00 | 236.50 | 0.0M |
| 2024-11-20 | 236.00 | 239.00 | 234.50 | 236.50 | 0.0M |
| 2024-11-19 | 236.50 | 238.50 | 232.00 | 236.50 | 0.0M |
| 2024-11-18 | 236.00 | 237.00 | 235.50 | 236.50 | 0.0M |
| 2024-11-15 | 237.00 | 237.00 | 229.50 | 235.50 | 0.0M |
| 2024-11-14 | 228.00 | 237.50 | 226.00 | 237.00 | 0.0M |
| 2024-11-13 | 228.00 | 230.50 | 224.50 | 228.00 | 0.0M |
| 2024-11-12 | 233.50 | 233.50 | 227.00 | 229.00 | 0.0M |
| 2024-11-11 | 243.00 | 243.00 | 230.50 | 234.50 | 0.0M |
| 2024-11-08 | 244.00 | 244.00 | 240.50 | 243.00 | 0.1M |
| 2024-11-07 | 243.50 | 244.00 | 241.50 | 244.00 | 0.0M |
| 2024-11-06 | 240.00 | 246.50 | 240.00 | 243.50 | 0.0M |
| 2024-11-05 | 236.00 | 239.50 | 236.00 | 238.50 | 0.0M |
| 2024-11-04 | 242.50 | 242.50 | 236.00 | 236.00 | 0.0M |
| 2024-11-01 | 240.50 | 244.50 | 240.00 | 243.00 | 0.0M |
| 2024-10-31 | 239.50 | 241.50 | 235.50 | 240.00 | 0.0M |
| 2024-10-30 | 240.00 | 241.50 | 239.00 | 241.00 | 0.0M |
| 2024-10-29 | 239.50 | 239.50 | 239.50 | 239.50 | 0.0M |
| 2024-10-28 | 237.00 | 238.00 | 234.50 | 237.50 | 0.0M |
| 2024-10-25 | 238.00 | 238.00 | 233.00 | 233.50 | 0.0M |
| 2024-10-24 | 239.00 | 239.00 | 236.50 | 238.00 | 0.0M |
| 2024-10-23 | 239.00 | 239.50 | 236.50 | 238.00 | 0.0M |
| 2024-10-22 | 237.50 | 239.50 | 237.00 | 238.50 | 0.0M |
| 2024-10-21 | 235.50 | 238.00 | 235.50 | 237.00 | 0.2M |
| 2024-10-18 | 233.00 | 236.50 | 233.00 | 234.00 | 0.0M |
| 2024-10-17 | 232.50 | 235.00 | 231.00 | 233.00 | 0.0M |
| 2024-10-16 | 231.50 | 232.50 | 229.00 | 231.00 | 0.0M |
| 2024-10-15 | 232.00 | 233.00 | 228.00 | 231.50 | 0.1M |
| 2024-10-14 | 236.00 | 236.00 | 230.00 | 233.00 | 0.1M |
| 2024-10-11 | 229.00 | 236.00 | 225.50 | 234.50 | 0.0M |
| 2024-10-10 | 227.50 | 231.00 | 223.00 | 229.00 | 0.0M |
| 2024-10-09 | 231.00 | 234.50 | 222.50 | 227.00 | 0.0M |
| 2024-10-08 | 236.50 | 236.50 | 228.50 | 230.00 | 0.0M |
| 2024-10-07 | 239.00 | 241.00 | 232.00 | 235.00 | 0.0M |
| 2024-10-04 | 235.00 | 239.00 | 232.50 | 239.00 | 0.0M |
| 2024-10-03 | 233.00 | 235.00 | 231.00 | 234.00 | 0.0M |
| 2024-10-02 | 233.00 | 236.50 | 226.50 | 231.50 | 0.0M |
| 2024-10-01 | 231.00 | 238.00 | 230.00 | 231.50 | 0.1M |
| 2024-09-30 | 231.00 | 231.00 | 231.00 | 231.00 | 0.1M |
| 2024-09-27 | 217.50 | 225.00 | 217.00 | 224.00 | 0.1M |
| 2024-09-26 | 208.00 | 217.00 | 207.00 | 216.50 | 0.1M |
| 2024-09-25 | 211.00 | 212.50 | 209.00 | 211.50 | 0.0M |
| 2024-09-24 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0M |
| 2024-09-23 | 205.00 | 212.00 | 204.50 | 210.00 | 0.1M |
| 2024-09-20 | 199.40 | 201.00 | 199.00 | 200.00 | 0.0M |
| 2024-09-19 | 198.00 | 199.80 | 198.00 | 199.40 | 0.0M |
| 2024-09-18 | 198.00 | 198.60 | 197.00 | 197.60 | 0.0M |
| 2024-09-17 | 196.60 | 198.40 | 196.20 | 198.40 | 0.0M |
| 2024-09-16 | 197.80 | 197.80 | 195.40 | 196.80 | 0.0M |
| 2024-09-13 | 198.40 | 198.80 | 196.80 | 198.00 | 0.0M |
| 2024-09-12 | 196.80 | 199.60 | 196.80 | 197.80 | 0.0M |
| 2024-09-11 | 199.80 | 199.80 | 196.80 | 196.80 | 0.0M |
| 2024-09-10 | 196.00 | 200.00 | 196.00 | 199.60 | 0.0M |
| 2024-09-09 | 196.80 | 197.80 | 195.00 | 196.00 | 0.0M |
| 2024-09-06 | 196.60 | 197.60 | 196.20 | 196.20 | 0.0M |
| 2024-09-05 | 198.00 | 198.00 | 196.40 | 196.40 | 0.0M |
| 2024-09-04 | 197.20 | 198.80 | 196.80 | 197.00 | 0.0M |
| 2024-09-03 | 198.60 | 198.60 | 197.00 | 197.20 | 0.0M |
| 2024-09-02 | 197.40 | 198.60 | 196.00 | 198.60 | 0.0M |
| 2024-08-30 | 197.80 | 198.80 | 195.20 | 198.40 | 0.0M |
| 2024-08-29 | 197.20 | 198.80 | 197.00 | 197.80 | 0.0M |
| 2024-08-28 | 197.80 | 198.60 | 197.00 | 197.80 | 0.0M |
| 2024-08-27 | 197.60 | 199.00 | 197.20 | 198.20 | 0.0M |
| 2024-08-26 | 199.60 | 199.60 | 196.80 | 199.00 | 0.0M |
| 2024-08-23 | 197.00 | 198.80 | 196.80 | 197.60 | 0.0M |
| 2024-08-22 | 197.60 | 199.00 | 195.20 | 197.00 | 0.0M |
| 2024-08-21 | 196.00 | 198.40 | 196.00 | 197.60 | 0.0M |
| 2024-08-20 | 198.00 | 199.40 | 196.60 | 197.40 | 0.0M |
| 2024-08-19 | 197.60 | 199.80 | 195.60 | 198.40 | 0.0M |
| 2024-08-16 | 197.40 | 197.60 | 196.00 | 197.60 | 0.0M |
| 2024-08-15 | 197.80 | 198.80 | 195.20 | 197.40 | 0.0M |
| 2024-08-14 | 195.00 | 198.40 | 195.00 | 198.20 | 0.0M |
| 2024-08-13 | 196.00 | 198.00 | 194.00 | 195.00 | 0.0M |
| 2024-08-12 | 197.80 | 199.40 | 196.00 | 196.00 | 0.0M |
| 2024-08-09 | 197.00 | 199.60 | 196.60 | 197.40 | 0.0M |
| 2024-08-08 | 196.80 | 199.80 | 195.40 | 197.20 | 0.0M |
| 2024-08-07 | 195.40 | 199.40 | 195.00 | 196.80 | 0.0M |
| 2024-08-06 | 195.20 | 197.00 | 193.60 | 195.00 | 0.0M |
| 2024-08-05 | 190.20 | 193.80 | 187.00 | 191.20 | 0.1M |
| 2024-08-02 | 199.80 | 199.80 | 196.20 | 198.00 | 0.0M |
| 2024-08-01 | 200.00 | 200.00 | 198.20 | 199.80 | 0.0M |
| 2024-07-31 | 199.80 | 200.50 | 198.20 | 200.50 | 0.0M |
| 2024-07-30 | 199.00 | 199.40 | 198.20 | 199.00 | 0.0M |
| 2024-07-29 | 200.50 | 202.00 | 199.00 | 199.80 | 0.0M |
| 2024-07-26 | 198.00 | 200.50 | 198.00 | 200.50 | 0.1M |
| 2024-07-25 | 195.20 | 199.80 | 195.20 | 199.80 | 0.0M |
| 2024-07-24 | 195.00 | 195.80 | 194.60 | 195.40 | 0.0M |
| 2024-07-23 | 196.40 | 196.80 | 194.20 | 196.00 | 0.0M |
| 2024-07-22 | 197.20 | 198.80 | 196.00 | 196.80 | 0.0M |
| 2024-07-19 | 199.60 | 199.60 | 196.00 | 198.80 | 0.0M |
| 2024-07-18 | 199.20 | 199.80 | 198.20 | 199.60 | 0.0M |
| 2024-07-17 | 199.40 | 199.80 | 198.20 | 199.20 | 0.0M |
| 2024-07-16 | 200.00 | 200.00 | 198.40 | 199.60 | 0.0M |
| 2024-07-15 | 200.00 | 202.00 | 198.40 | 200.50 | 0.0M |
| 2024-07-12 | 198.00 | 200.00 | 197.60 | 200.00 | 0.0M |
| 2024-07-11 | 200.00 | 200.00 | 198.00 | 199.80 | 0.0M |
| 2024-07-10 | 199.60 | 200.00 | 198.20 | 199.60 | 0.0M |
| 2024-07-09 | 200.00 | 200.00 | 197.80 | 199.40 | 0.0M |
| 2024-07-08 | 199.00 | 200.00 | 199.00 | 200.00 | 0.0M |
| 2024-07-05 | 199.40 | 200.00 | 198.00 | 200.00 | 0.0M |
| 2024-07-04 | 197.80 | 200.00 | 197.20 | 199.40 | 0.0M |
| 2024-07-03 | 196.20 | 199.20 | 196.00 | 197.20 | 0.0M |
| 2024-07-02 | 197.00 | 197.20 | 196.00 | 196.40 | 0.0M |
| 2024-07-01 | 197.00 | 197.20 | 196.00 | 197.20 | 0.0M |
| 2024-06-28 | 197.60 | 197.80 | 195.40 | 197.00 | 0.1M |
| 2024-06-27 | 199.40 | 199.40 | 196.00 | 198.00 | 0.0M |
| 2024-06-26 | 200.50 | 202.00 | 199.00 | 199.40 | 0.0M |
| 2024-06-25 | 200.50 | 201.00 | 199.20 | 200.50 | 0.0M |
| 2024-06-24 | 200.00 | 203.00 | 199.00 | 200.00 | 0.0M |
| 2024-06-20 | 200.00 | 204.50 | 198.20 | 200.00 | 0.0M |
| 2024-06-19 | 201.00 | 201.00 | 199.00 | 201.00 | 0.0M |
| 2024-06-18 | 204.50 | 205.00 | 198.00 | 201.00 | 0.1M |
| 2024-06-17 | 204.50 | 209.50 | 204.50 | 208.00 | 0.0M |
| 2024-06-14 | 209.50 | 209.50 | 203.00 | 204.50 | 0.0M |
| 2024-06-13 | 207.00 | 209.50 | 206.00 | 208.50 | 0.0M |
| 2024-06-12 | 204.00 | 208.00 | 203.00 | 207.00 | 0.0M |
| 2024-06-11 | 207.00 | 207.00 | 202.00 | 204.00 | 0.0M |
| 2024-06-10 | 210.00 | 210.00 | 205.50 | 207.00 | 0.0M |
| 2024-06-07 | 211.50 | 212.00 | 209.00 | 210.00 | 0.0M |
| 2024-06-05 | 215.00 | 215.00 | 210.50 | 211.50 | 0.0M |
| 2024-06-04 | 214.00 | 215.50 | 209.50 | 215.00 | 0.0M |
| 2024-06-03 | 210.00 | 217.50 | 210.00 | 214.00 | 0.0M |
| 2024-05-31 | 211.50 | 211.50 | 209.50 | 210.50 | 0.0M |
| 2024-05-30 | 210.00 | 218.00 | 209.50 | 211.50 | 0.0M |
| 2024-05-29 | 214.00 | 215.00 | 209.00 | 210.00 | 0.0M |
| 2024-05-28 | 213.50 | 218.00 | 213.00 | 214.00 | 0.0M |
| 2024-05-27 | 216.00 | 220.50 | 213.50 | 213.50 | 0.0M |
| 2024-05-24 | 218.00 | 218.00 | 213.00 | 216.00 | 0.0M |
| 2024-05-23 | 221.00 | 223.50 | 216.00 | 219.00 | 0.0M |
| 2024-05-22 | 228.00 | 229.00 | 220.00 | 221.00 | 0.0M |
| 2024-05-21 | 230.00 | 235.50 | 228.00 | 228.00 | 0.1M |
| 2024-05-20 | 225.00 | 230.00 | 225.00 | 229.50 | 0.1M |
| 2024-05-14 | 206.00 | 223.50 | 206.00 | 219.50 | 0.1M |
| 2024-05-07 | 203.00 | 207.00 | 202.50 | 204.00 | 0.0M |
| 2024-04-30 | 197.60 | 203.00 | 197.20 | 201.50 | 0.0M |
| 2024-04-23 | 199.80 | 202.00 | 198.40 | 198.60 | 0.1M |
| 2024-04-16 | 202.00 | 202.00 | 198.00 | 199.80 | 0.0M |
| 2024-04-09 | 202.50 | 207.00 | 201.00 | 202.00 | 0.1M |
| 2024-04-02 | 201.00 | 205.00 | 200.00 | 202.50 | 0.1M |
| 2024-03-26 | 198.80 | 201.50 | 197.80 | 200.00 | 0.1M |
| 2024-03-19 | 203.00 | 203.00 | 196.20 | 198.40 | 0.2M |
| 2024-03-12 | 205.00 | 213.50 | 204.00 | 204.50 | 0.1M |
| 2024-03-05 | 211.00 | 216.00 | 202.00 | 204.00 | 0.1M |
| 2024-02-27 | 208.00 | 214.50 | 207.50 | 211.00 | 0.1M |
| 2024-02-20 | 198.00 | 208.50 | 196.00 | 207.00 | 0.1M |
| 2024-02-13 | 204.50 | 208.50 | 200.00 | 200.00 | 0.1M |
| 2024-02-06 | 207.50 | 209.00 | 201.00 | 202.50 | 0.1M |
| 2024-01-30 | 201.00 | 207.00 | 201.00 | 205.00 | 0.1M |
| 2024-01-23 | 209.50 | 209.50 | 200.00 | 201.00 | 0.1M |
| 2024-01-16 | 214.00 | 214.00 | 209.00 | 209.50 | 0.0M |
| 2024-01-09 | 212.00 | 218.00 | 212.00 | 215.00 | 0.0M |
| 2024-01-02 | 217.50 | 221.50 | 216.50 | 218.00 | 0.1M |