219.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 217.00 | 220.80 | 217.00 | 219.40 | 1.3M |
| 2025-09-25 | 220.60 | 221.40 | 217.80 | 219.40 | 1.6M |
| 2025-09-24 | 224.80 | 226.00 | 222.20 | 222.60 | 2.5M |
| 2025-09-23 | 234.00 | 234.00 | 224.20 | 225.00 | 2.2M |
| 2025-09-22 | 227.00 | 232.40 | 227.00 | 230.00 | 1.9M |
| 2025-09-19 | 237.80 | 240.20 | 228.60 | 229.00 | 6.2M |
| 2025-09-18 | 237.40 | 237.80 | 227.80 | 237.20 | 1.9M |
| 2025-09-17 | 235.00 | 238.60 | 227.80 | 232.80 | 2.7M |
| 2025-09-16 | 224.80 | 231.40 | 207.20 | 230.60 | 8.6M |
| 2025-09-15 | 206.60 | 206.60 | 197.80 | 200.60 | 1.5M |
| 2025-09-12 | 209.20 | 209.20 | 198.90 | 199.30 | 1.5M |
| 2025-09-11 | 195.00 | 203.40 | 195.00 | 201.80 | 1.5M |
| 2025-09-10 | 206.00 | 209.40 | 200.40 | 201.00 | 1.1M |
| 2025-09-09 | 204.00 | 209.80 | 203.60 | 204.60 | 1.0M |
| 2025-09-08 | 207.40 | 208.80 | 202.80 | 204.60 | 1.6M |
| 2025-09-05 | 199.40 | 209.60 | 199.40 | 205.80 | 2.8M |
| 2025-09-04 | 193.80 | 200.80 | 193.80 | 198.60 | 2.3M |
| 2025-09-03 | 196.40 | 198.90 | 193.20 | 193.90 | 2.7M |
| 2025-09-02 | 202.40 | 203.40 | 193.90 | 195.50 | 1.8M |
| 2025-09-01 | 205.20 | 206.40 | 200.20 | 202.60 | 2.1M |
| 2025-08-29 | 210.40 | 211.20 | 205.80 | 206.00 | 0.5M |
| 2025-08-28 | 210.60 | 212.20 | 208.40 | 210.20 | 2.0M |
| 2025-08-27 | 209.80 | 212.00 | 206.80 | 210.40 | 0.9M |
| 2025-08-26 | 208.20 | 211.40 | 207.20 | 207.60 | 2.9M |
| 2025-08-22 | 212.60 | 212.60 | 209.60 | 210.40 | 0.9M |
| 2025-08-21 | 211.60 | 214.00 | 208.40 | 213.40 | 1.1M |
| 2025-08-20 | 219.80 | 219.80 | 210.00 | 211.20 | 1.7M |
| 2025-08-19 | 221.60 | 221.80 | 218.00 | 219.80 | 0.8M |
| 2025-08-18 | 222.00 | 223.80 | 218.00 | 221.60 | 0.8M |
| 2025-08-15 | 225.00 | 225.40 | 221.60 | 221.80 | 0.6M |
| 2025-08-14 | 223.00 | 226.20 | 221.60 | 221.60 | 0.7M |
| 2025-08-13 | 229.80 | 230.60 | 223.60 | 223.60 | 2.1M |
| 2025-08-12 | 229.80 | 230.80 | 224.20 | 227.60 | 1.5M |
| 2025-08-11 | 229.60 | 230.00 | 223.20 | 228.80 | 1.2M |
| 2025-08-08 | 242.60 | 242.80 | 228.20 | 228.80 | 1.2M |
| 2025-08-07 | 244.60 | 248.00 | 242.40 | 243.60 | 3.9M |
| 2025-08-06 | 247.80 | 247.80 | 241.60 | 243.80 | 1.3M |
| 2025-08-05 | 244.80 | 246.40 | 241.00 | 243.60 | 0.6M |
| 2025-08-04 | 247.80 | 247.80 | 241.40 | 242.80 | 1.0M |
| 2025-08-01 | 254.80 | 254.80 | 237.80 | 240.00 | 0.9M |
| 2025-07-31 | 246.40 | 252.80 | 246.40 | 250.60 | 1.9M |
| 2025-07-30 | 250.20 | 256.60 | 243.60 | 245.60 | 0.8M |
| 2025-07-29 | 269.60 | 269.60 | 254.20 | 255.00 | 0.8M |
| 2025-07-28 | 263.20 | 265.00 | 259.80 | 260.60 | 0.7M |
| 2025-07-25 | 258.00 | 263.60 | 258.00 | 260.00 | 0.6M |
| 2025-07-24 | 255.20 | 265.60 | 255.20 | 260.80 | 0.6M |
| 2025-07-23 | 269.80 | 269.80 | 257.40 | 260.00 | 1.6M |
| 2025-07-22 | 267.40 | 269.20 | 261.00 | 262.20 | 0.6M |
| 2025-07-21 | 262.60 | 269.80 | 262.60 | 267.60 | 0.5M |
| 2025-07-18 | 267.00 | 267.60 | 262.20 | 265.20 | 0.7M |
| 2025-07-17 | 265.20 | 274.60 | 264.00 | 267.40 | 1.0M |
| 2025-07-16 | 272.00 | 280.80 | 271.60 | 271.80 | 1.7M |
| 2025-07-15 | 270.00 | 289.40 | 265.00 | 271.40 | 8.9M |
| 2025-07-14 | 253.40 | 254.60 | 250.00 | 252.60 | 0.5M |
| 2025-07-11 | 250.40 | 254.60 | 247.80 | 251.20 | 0.9M |
| 2025-07-10 | 242.20 | 255.60 | 242.20 | 252.20 | 0.9M |
| 2025-07-09 | 245.00 | 248.60 | 243.60 | 247.80 | 0.9M |
| 2025-07-08 | 239.80 | 246.20 | 237.80 | 245.80 | 1.5M |
| 2025-07-07 | 226.20 | 239.40 | 226.20 | 237.80 | 0.7M |
| 2025-07-04 | 239.80 | 239.80 | 230.80 | 230.80 | 0.8M |
| 2025-07-03 | 226.20 | 240.00 | 226.20 | 239.60 | 0.6M |
| 2025-07-02 | 244.80 | 244.80 | 226.60 | 233.00 | 2.2M |
| 2025-07-01 | 241.00 | 242.40 | 235.80 | 237.60 | 0.7M |
| 2025-06-30 | 231.00 | 243.40 | 231.00 | 242.20 | 0.9M |
| 2025-06-27 | 230.20 | 243.40 | 230.20 | 239.20 | 1.5M |
| 2025-06-26 | 230.20 | 233.60 | 229.40 | 233.00 | 0.8M |
| 2025-06-25 | 225.20 | 234.20 | 225.20 | 231.20 | 0.6M |
| 2025-06-24 | 234.40 | 235.80 | 229.20 | 232.00 | 2.9M |
| 2025-06-23 | 225.00 | 232.60 | 225.00 | 228.80 | 4.4M |
| 2025-06-20 | 230.20 | 233.00 | 228.60 | 231.20 | 3.7M |
| 2025-06-19 | 239.80 | 239.80 | 228.00 | 229.00 | 1.4M |
| 2025-06-18 | 231.80 | 234.80 | 228.20 | 234.20 | 0.7M |
| 2025-06-17 | 228.00 | 235.80 | 228.00 | 228.80 | 1.6M |
| 2025-06-16 | 233.20 | 236.60 | 228.40 | 230.20 | 2.0M |
| 2025-06-13 | 230.00 | 233.40 | 227.80 | 231.80 | 0.9M |
| 2025-06-12 | 232.20 | 233.80 | 229.00 | 231.60 | 5.1M |
| 2025-06-11 | 225.00 | 234.60 | 225.00 | 234.60 | 2.1M |
| 2025-06-10 | 221.80 | 228.60 | 221.80 | 228.40 | 1.0M |
| 2025-06-09 | 231.00 | 234.20 | 206.60 | 223.00 | 4.1M |
| 2025-06-06 | 245.00 | 245.00 | 234.40 | 236.60 | 3.6M |
| 2025-06-05 | 240.00 | 243.20 | 232.80 | 234.60 | 0.8M |
| 2025-06-04 | 230.00 | 238.40 | 227.40 | 238.40 | 2.4M |
| 2025-06-03 | 227.00 | 230.20 | 226.80 | 228.20 | 1.8M |
| 2025-06-02 | 228.00 | 229.80 | 227.00 | 229.00 | 0.5M |
| 2025-05-30 | 225.00 | 232.80 | 225.00 | 230.40 | 2.0M |
| 2025-05-29 | 236.00 | 237.60 | 230.00 | 230.20 | 0.8M |
| 2025-05-28 | 230.00 | 236.40 | 230.00 | 233.00 | 1.4M |
| 2025-05-27 | 238.00 | 241.80 | 233.40 | 236.20 | 1.3M |
| 2025-05-23 | 232.80 | 237.20 | 226.20 | 230.40 | 2.0M |
| 2025-05-22 | 241.20 | 242.40 | 234.20 | 236.60 | 0.9M |
| 2025-05-21 | 255.00 | 255.00 | 239.40 | 244.00 | 4.2M |
| 2025-05-20 | 241.60 | 253.60 | 241.60 | 246.20 | 1.1M |
| 2025-05-19 | 255.00 | 255.00 | 242.60 | 249.80 | 3.1M |
| 2025-05-16 | 260.00 | 260.00 | 249.80 | 252.60 | 1.0M |
| 2025-05-15 | 245.00 | 252.40 | 245.00 | 251.00 | 0.7M |
| 2025-05-14 | 254.00 | 254.00 | 246.00 | 252.20 | 1.2M |
| 2025-05-13 | 235.00 | 252.00 | 235.00 | 252.00 | 3.9M |
| 2025-05-12 | 240.00 | 246.00 | 239.80 | 244.20 | 2.9M |
| 2025-05-09 | 238.00 | 241.20 | 234.20 | 239.80 | 1.3M |
| 2025-05-08 | 221.80 | 239.00 | 221.80 | 232.20 | 0.9M |
| 2025-05-07 | 223.80 | 232.20 | 223.80 | 229.80 | 0.9M |
| 2025-05-06 | 228.20 | 230.00 | 223.20 | 227.60 | 1.5M |
| 2025-05-02 | 224.00 | 228.00 | 221.00 | 227.40 | 1.5M |
| 2025-05-01 | 224.80 | 226.00 | 222.60 | 223.80 | 0.8M |
| 2025-04-30 | 221.00 | 226.40 | 220.60 | 223.80 | 2.8M |
| 2025-04-29 | 216.60 | 222.20 | 216.60 | 222.00 | 1.0M |
| 2025-04-28 | 222.60 | 223.80 | 217.20 | 217.20 | 1.4M |
| 2025-04-25 | 219.60 | 221.00 | 216.00 | 220.80 | 1.6M |
| 2025-04-24 | 215.60 | 220.00 | 213.40 | 218.20 | 1.1M |
| 2025-04-23 | 215.20 | 221.40 | 215.00 | 215.60 | 1.8M |
| 2025-04-22 | 205.00 | 211.00 | 204.40 | 210.20 | 0.7M |
| 2025-04-17 | 207.00 | 209.60 | 204.80 | 205.80 | 2.7M |
| 2025-04-16 | 213.40 | 213.40 | 207.00 | 208.40 | 1.9M |
| 2025-04-15 | 207.00 | 215.60 | 206.80 | 214.60 | 1.4M |
| 2025-04-14 | 208.60 | 210.00 | 202.60 | 206.00 | 1.2M |
| 2025-04-11 | 209.60 | 210.60 | 201.80 | 202.60 | 1.8M |
| 2025-04-10 | 210.80 | 215.00 | 206.00 | 207.20 | 6.3M |
| 2025-04-09 | 186.90 | 194.20 | 183.10 | 187.50 | 2.6M |
| 2025-04-08 | 190.50 | 200.00 | 186.90 | 195.10 | 1.5M |
| 2025-04-07 | 184.90 | 198.50 | 178.40 | 186.70 | 2.3M |
| 2025-04-04 | 209.00 | 211.60 | 189.10 | 193.60 | 4.1M |
| 2025-04-03 | 210.80 | 218.20 | 207.40 | 212.00 | 4.8M |
| 2025-04-02 | 228.60 | 228.60 | 216.00 | 216.00 | 3.4M |
| 2025-04-01 | 228.20 | 228.20 | 221.00 | 223.80 | 2.0M |
| 2025-03-31 | 230.00 | 230.50 | 216.00 | 221.00 | 2.6M |
| 2025-03-28 | 249.00 | 251.00 | 233.00 | 233.50 | 3.3M |
| 2025-03-27 | 245.00 | 252.50 | 240.50 | 250.50 | 2.2M |
| 2025-03-26 | 233.00 | 251.00 | 233.00 | 248.00 | 3.2M |
| 2025-03-25 | 228.00 | 239.00 | 228.00 | 233.50 | 1.2M |
| 2025-03-24 | 237.00 | 237.00 | 225.00 | 228.50 | 3.0M |
| 2025-03-21 | 237.00 | 242.50 | 230.50 | 230.50 | 3.3M |
| 2025-03-20 | 245.00 | 251.50 | 241.00 | 242.00 | 4.3M |
| 2025-03-19 | 247.50 | 257.00 | 229.00 | 241.00 | 6.3M |
| 2025-03-18 | 298.00 | 320.50 | 240.50 | 248.00 | 4.6M |
| 2025-03-17 | 275.00 | 280.00 | 272.50 | 276.50 | 1.8M |
| 2025-03-14 | 271.00 | 281.00 | 270.50 | 280.50 | 1.9M |
| 2025-03-13 | 275.00 | 278.00 | 269.50 | 270.50 | 0.9M |
| 2025-03-12 | 271.50 | 283.00 | 270.00 | 276.50 | 1.7M |
| 2025-03-11 | 276.00 | 276.00 | 262.00 | 270.00 | 1.9M |
| 2025-03-10 | 282.50 | 284.00 | 270.50 | 275.00 | 0.9M |
| 2025-03-07 | 284.00 | 286.50 | 281.00 | 284.00 | 1.9M |
| 2025-03-06 | 300.00 | 300.00 | 286.00 | 286.00 | 1.4M |
| 2025-03-05 | 299.50 | 305.00 | 295.00 | 295.00 | 1.9M |
| 2025-03-04 | 303.50 | 306.00 | 292.50 | 292.50 | 1.0M |
| 2025-03-03 | 306.50 | 308.00 | 302.50 | 307.50 | 0.7M |
| 2025-02-28 | 303.00 | 308.00 | 303.00 | 304.50 | 1.6M |
| 2025-02-27 | 315.00 | 315.50 | 307.50 | 310.00 | 0.6M |
| 2025-02-26 | 319.00 | 321.50 | 315.00 | 318.00 | 0.8M |
| 2025-02-25 | 315.00 | 321.00 | 315.00 | 315.50 | 3.1M |
| 2025-02-24 | 329.50 | 329.50 | 317.50 | 317.50 | 0.9M |
| 2025-02-21 | 331.50 | 333.50 | 327.50 | 327.50 | 0.5M |
| 2025-02-20 | 338.50 | 341.50 | 330.00 | 332.00 | 1.2M |
| 2025-02-19 | 339.00 | 341.00 | 337.50 | 339.00 | 0.7M |
| 2025-02-18 | 345.00 | 347.00 | 337.50 | 340.00 | 1.8M |
| 2025-02-17 | 345.00 | 350.50 | 345.00 | 347.00 | 0.5M |
| 2025-02-14 | 348.00 | 351.00 | 341.00 | 343.50 | 1.3M |
| 2025-02-13 | 348.50 | 349.50 | 345.00 | 349.00 | 0.8M |
| 2025-02-12 | 350.00 | 356.00 | 347.50 | 349.50 | 1.2M |
| 2025-02-11 | 350.00 | 353.00 | 348.00 | 351.00 | 1.7M |
| 2025-02-10 | 350.00 | 351.00 | 346.00 | 350.00 | 1.1M |
| 2025-02-07 | 353.50 | 355.00 | 344.50 | 346.00 | 1.4M |
| 2025-02-06 | 358.00 | 361.50 | 349.50 | 355.50 | 1.8M |
| 2025-02-05 | 335.00 | 355.00 | 335.00 | 355.00 | 5.3M |
| 2025-02-04 | 331.00 | 339.00 | 328.00 | 338.50 | 0.9M |
| 2025-02-03 | 327.00 | 334.50 | 320.50 | 332.00 | 1.3M |
| 2025-01-31 | 329.00 | 333.50 | 325.50 | 333.00 | 2.4M |
| 2025-01-30 | 331.50 | 331.50 | 325.50 | 329.00 | 0.7M |
| 2025-01-29 | 331.00 | 335.00 | 324.50 | 326.50 | 0.6M |
| 2025-01-28 | 324.00 | 330.00 | 323.00 | 329.00 | 1.0M |
| 2025-01-27 | 343.50 | 345.00 | 323.00 | 323.50 | 1.8M |
| 2025-01-24 | 347.50 | 348.00 | 341.00 | 345.50 | 0.7M |
| 2025-01-23 | 345.00 | 348.50 | 343.50 | 346.00 | 1.1M |
| 2025-01-22 | 342.00 | 347.00 | 337.00 | 344.50 | 3.2M |
| 2025-01-21 | 331.50 | 337.50 | 331.50 | 337.50 | 3.7M |
| 2025-01-20 | 330.50 | 335.00 | 323.00 | 330.00 | 1.1M |
| 2025-01-17 | 320.00 | 332.50 | 317.00 | 328.00 | 6.4M |
| 2025-01-16 | 295.00 | 323.50 | 294.00 | 320.00 | 10.8M |
| 2025-01-15 | 270.00 | 276.00 | 270.00 | 274.50 | 1.3M |
| 2025-01-14 | 264.50 | 272.50 | 260.00 | 269.00 | 2.0M |
| 2025-01-13 | 272.50 | 274.00 | 267.50 | 269.00 | 2.1M |
| 2025-01-10 | 274.00 | 278.00 | 270.00 | 274.00 | 1.3M |
| 2025-01-09 | 280.00 | 280.50 | 270.00 | 277.00 | 3.1M |
| 2025-01-08 | 288.50 | 289.50 | 280.50 | 283.00 | 1.4M |
| 2025-01-07 | 290.00 | 293.50 | 284.00 | 288.50 | 0.8M |
| 2025-01-06 | 302.50 | 303.50 | 285.00 | 290.00 | 1.5M |
| 2025-01-03 | 296.50 | 304.50 | 293.50 | 303.00 | 1.5M |
| 2025-01-02 | 309.00 | 309.00 | 297.00 | 299.00 | 1.7M |