212.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 206.00 | 207.00 | 205.00 | 205.00 | 97.9K |
| 09:05 | 205.00 | 205.00 | 203.00 | 203.00 | 29.0K |
| 09:10 | 203.00 | 204.00 | 203.00 | 204.00 | 13.6K |
| 09:15 | 203.00 | 203.00 | 203.00 | 203.00 | 0.2K |
| 09:20 | 204.00 | 205.00 | 204.00 | 204.00 | 16.0K |
| 09:25 | 205.00 | 205.00 | 205.00 | 205.00 | 4.5K |
| 09:30 | 205.00 | 205.00 | 205.00 | 205.00 | 11.8K |
| 09:35 | 205.00 | 205.00 | 205.00 | 205.00 | 3.2K |
| 09:40 | 205.00 | 205.00 | 205.00 | 205.00 | 1.5K |
| 09:45 | 205.00 | 205.00 | 205.00 | 205.00 | 9.6K |
| 09:55 | 205.00 | 205.00 | 205.00 | 205.00 | 0.1K |
| 10:00 | 204.00 | 205.00 | 204.00 | 204.00 | 1.2K |
| 10:05 | 204.00 | 204.00 | 204.00 | 204.00 | 0.5K |
| 10:10 | 205.00 | 206.00 | 205.00 | 206.00 | 20.7K |
| 10:15 | 206.00 | 206.00 | 205.00 | 205.00 | 0.5K |
| 10:25 | 206.00 | 206.00 | 206.00 | 206.00 | 0.2K |
| 10:30 | 206.00 | 206.00 | 206.00 | 206.00 | 0.6K |
| 10:35 | 206.00 | 206.00 | 206.00 | 206.00 | 0.7K |
| 10:45 | 205.00 | 205.00 | 205.00 | 205.00 | 0.5K |
| 10:50 | 206.00 | 206.00 | 206.00 | 206.00 | 0.6K |
| 10:55 | 206.00 | 206.00 | 205.00 | 205.00 | 1.1K |
| 11:00 | 206.00 | 206.00 | 206.00 | 206.00 | 5.2K |
| 11:05 | 206.00 | 206.00 | 206.00 | 206.00 | 0.9K |
| 11:15 | 206.00 | 206.00 | 205.00 | 205.00 | 2.0K |
| 11:25 | 205.00 | 206.00 | 205.00 | 206.00 | 5.9K |
| 11:30 | 206.00 | 206.00 | 206.00 | 206.00 | 2.1K |
| 12:30 | 205.00 | 205.00 | 205.00 | 205.00 | 38.8K |
| 12:35 | 205.00 | 205.00 | 204.00 | 205.00 | 1.1K |
| 12:40 | 204.00 | 205.00 | 204.00 | 204.00 | 29.1K |
| 12:45 | 205.00 | 205.00 | 205.00 | 205.00 | 0.2K |
| 12:50 | 205.00 | 205.00 | 205.00 | 205.00 | 38.7K |
| 13:00 | 206.00 | 206.00 | 205.00 | 205.00 | 0.5K |
| 13:05 | 205.00 | 205.00 | 205.00 | 205.00 | 10.5K |
| 13:10 | 205.00 | 205.00 | 205.00 | 205.00 | 0.8K |
| 13:20 | 206.00 | 206.00 | 206.00 | 206.00 | 0.8K |
| 13:25 | 205.00 | 205.00 | 205.00 | 205.00 | 0.7K |
| 13:30 | 205.00 | 205.00 | 205.00 | 205.00 | 0.5K |
| 13:35 | 205.00 | 206.00 | 205.00 | 205.00 | 21.1K |
| 13:40 | 205.00 | 206.00 | 205.00 | 205.00 | 3.7K |
| 13:45 | 206.00 | 206.00 | 206.00 | 206.00 | 0.6K |
| 13:50 | 205.00 | 205.00 | 205.00 | 205.00 | 19.7K |
| 13:55 | 205.00 | 205.00 | 205.00 | 205.00 | 0.6K |
| 14:00 | 204.00 | 205.00 | 204.00 | 205.00 | 0.3K |
| 14:05 | 204.00 | 205.00 | 204.00 | 205.00 | 0.7K |
| 14:10 | 205.00 | 205.00 | 204.00 | 204.00 | 1.2K |
| 14:15 | 205.00 | 206.00 | 205.00 | 206.00 | 17.3K |
| 14:20 | 206.00 | 206.00 | 206.00 | 206.00 | 0.5K |
| 14:25 | 206.00 | 206.00 | 206.00 | 206.00 | 0.4K |
| 14:30 | 206.00 | 206.00 | 205.00 | 205.00 | 5.9K |
| 14:35 | 206.00 | 206.00 | 206.00 | 206.00 | 0.6K |
| 14:40 | 206.00 | 206.00 | 206.00 | 206.00 | 0.6K |
| 14:45 | 205.00 | 206.00 | 205.00 | 206.00 | 1.6K |
| 14:50 | 206.00 | 206.00 | 205.00 | 205.00 | 1.0K |
| 14:55 | 206.00 | 206.00 | 206.00 | 206.00 | 0.5K |
| 15:00 | 205.00 | 206.00 | 205.00 | 205.00 | 1.2K |
| 15:05 | 206.00 | 206.00 | 205.00 | 206.00 | 2.9K |
| 15:10 | 205.00 | 206.00 | 205.00 | 206.00 | 4.9K |
| 15:15 | 206.00 | 206.00 | 205.00 | 206.00 | 3.8K |
| 15:20 | 205.00 | 206.00 | 205.00 | 206.00 | 5.6K |
| 15:30 | 206.00 | 206.00 | 206.00 | 206.00 | 69.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 206.00 | 212.00 | 205.00 | 212.00 | 1.0M |
| 2025-09-25 | 206.00 | 207.00 | 203.00 | 206.00 | 0.5M |
| 2025-09-24 | 210.00 | 210.00 | 202.00 | 204.00 | 1.0M |
| 2025-09-22 | 211.00 | 217.00 | 209.00 | 209.00 | 1.1M |
| 2025-09-19 | 213.00 | 214.00 | 209.00 | 212.00 | 1.2M |
| 2025-09-18 | 216.00 | 217.00 | 212.00 | 213.00 | 0.7M |
| 2025-09-17 | 213.00 | 216.00 | 206.00 | 214.00 | 1.3M |
| 2025-09-16 | 221.00 | 221.00 | 212.00 | 213.00 | 1.6M |
| 2025-09-12 | 222.00 | 226.00 | 218.00 | 221.00 | 1.9M |
| 2025-09-11 | 223.00 | 236.00 | 221.00 | 222.00 | 2.8M |
| 2025-09-10 | 221.00 | 226.00 | 218.00 | 223.00 | 1.5M |
| 2025-09-09 | 218.00 | 224.00 | 218.00 | 223.00 | 1.6M |
| 2025-09-08 | 217.00 | 219.00 | 214.00 | 217.00 | 1.2M |
| 2025-09-05 | 207.00 | 215.00 | 205.00 | 214.00 | 1.3M |
| 2025-09-04 | 207.00 | 212.00 | 205.00 | 206.00 | 1.4M |
| 2025-09-03 | 202.00 | 207.00 | 202.00 | 205.00 | 1.5M |
| 2025-09-02 | 209.00 | 213.00 | 205.00 | 207.00 | 2.1M |
| 2025-09-01 | 222.00 | 223.00 | 207.00 | 208.00 | 2.2M |
| 2025-08-29 | 215.00 | 219.00 | 213.00 | 216.00 | 1.8M |
| 2025-08-28 | 220.00 | 220.00 | 212.00 | 213.00 | 1.9M |
| 2025-08-27 | 225.00 | 228.00 | 219.00 | 222.00 | 1.9M |
| 2025-08-26 | 237.00 | 238.00 | 224.00 | 224.00 | 2.2M |
| 2025-08-25 | 242.00 | 245.00 | 233.00 | 237.00 | 2.8M |
| 2025-08-22 | 220.00 | 234.00 | 217.00 | 234.00 | 5.3M |
| 2025-08-21 | 201.00 | 218.00 | 200.00 | 217.00 | 4.2M |
| 2025-08-20 | 204.00 | 205.00 | 200.00 | 200.00 | 1.5M |
| 2025-08-19 | 211.00 | 212.00 | 205.00 | 205.00 | 2.0M |
| 2025-08-18 | 220.00 | 221.00 | 209.00 | 211.00 | 2.5M |
| 2025-08-15 | 218.00 | 220.00 | 213.00 | 216.00 | 2.4M |
| 2025-08-14 | 210.00 | 216.00 | 208.00 | 213.00 | 1.7M |
| 2025-08-13 | 211.00 | 213.00 | 205.00 | 209.00 | 2.1M |
| 2025-08-12 | 201.00 | 212.00 | 199.00 | 207.00 | 3.5M |
| 2025-08-08 | 199.00 | 202.00 | 194.00 | 199.00 | 3.2M |
| 2025-08-07 | 212.00 | 217.00 | 191.00 | 197.00 | 6.9M |
| 2025-08-06 | 185.00 | 218.00 | 184.00 | 210.00 | 13.7M |
| 2025-08-05 | 182.00 | 185.00 | 181.00 | 184.00 | 0.9M |
| 2025-08-04 | 177.00 | 181.00 | 176.00 | 180.00 | 0.8M |
| 2025-08-01 | 178.00 | 180.00 | 175.00 | 179.00 | 1.6M |
| 2025-07-31 | 184.00 | 186.00 | 179.00 | 180.00 | 1.3M |
| 2025-07-30 | 183.00 | 184.00 | 179.00 | 184.00 | 0.8M |
| 2025-07-29 | 181.00 | 184.00 | 180.00 | 181.00 | 0.7M |
| 2025-07-28 | 179.00 | 183.00 | 178.00 | 181.00 | 0.9M |
| 2025-07-25 | 175.00 | 181.00 | 174.00 | 178.00 | 1.3M |
| 2025-07-24 | 174.00 | 177.00 | 173.00 | 175.00 | 0.9M |
| 2025-07-23 | 172.00 | 177.00 | 168.00 | 173.00 | 1.4M |
| 2025-07-22 | 170.00 | 173.00 | 167.00 | 169.00 | 0.8M |
| 2025-07-18 | 173.00 | 173.00 | 169.00 | 170.00 | 0.9M |
| 2025-07-17 | 175.00 | 175.00 | 171.00 | 172.00 | 1.2M |
| 2025-07-16 | 177.00 | 179.00 | 176.00 | 176.00 | 0.5M |
| 2025-07-15 | 179.00 | 179.00 | 176.00 | 178.00 | 0.8M |
| 2025-07-14 | 180.00 | 184.00 | 179.00 | 180.00 | 0.8M |
| 2025-07-11 | 182.00 | 184.00 | 179.00 | 181.00 | 0.8M |
| 2025-07-10 | 183.00 | 185.00 | 179.00 | 180.00 | 1.0M |
| 2025-07-09 | 177.00 | 183.00 | 175.00 | 183.00 | 2.1M |
| 2025-07-08 | 168.00 | 175.00 | 167.00 | 173.00 | 1.3M |
| 2025-07-07 | 167.00 | 175.00 | 166.00 | 169.00 | 1.3M |
| 2025-07-04 | 170.00 | 172.00 | 168.00 | 168.00 | 0.7M |
| 2025-07-03 | 171.00 | 173.00 | 167.00 | 170.00 | 0.9M |
| 2025-07-02 | 172.00 | 174.00 | 171.00 | 171.00 | 0.6M |
| 2025-07-01 | 176.00 | 177.00 | 171.00 | 174.00 | 1.2M |
| 2025-06-30 | 182.00 | 188.00 | 175.00 | 175.00 | 2.2M |
| 2025-06-27 | 180.00 | 191.00 | 179.00 | 181.00 | 3.5M |
| 2025-06-26 | 189.00 | 193.00 | 176.00 | 178.00 | 3.9M |
| 2025-06-25 | 170.00 | 184.00 | 167.00 | 176.00 | 5.0M |
| 2025-06-24 | 170.00 | 171.00 | 167.00 | 169.00 | 1.2M |
| 2025-06-23 | 157.00 | 171.00 | 155.00 | 169.00 | 2.9M |
| 2025-06-20 | 159.00 | 169.00 | 156.00 | 159.00 | 3.9M |
| 2025-06-19 | 164.00 | 164.00 | 158.00 | 160.00 | 1.1M |
| 2025-06-18 | 158.00 | 166.00 | 157.00 | 163.00 | 1.7M |
| 2025-06-17 | 163.00 | 164.00 | 158.00 | 159.00 | 0.9M |
| 2025-06-16 | 157.00 | 163.00 | 157.00 | 161.00 | 0.8M |
| 2025-06-13 | 158.00 | 158.00 | 155.00 | 157.00 | 0.5M |
| 2025-06-12 | 159.00 | 161.00 | 157.00 | 160.00 | 0.4M |
| 2025-06-11 | 158.00 | 162.00 | 158.00 | 158.00 | 0.7M |
| 2025-06-10 | 159.00 | 160.00 | 157.00 | 158.00 | 0.6M |
| 2025-06-09 | 160.00 | 161.00 | 156.00 | 157.00 | 0.4M |
| 2025-06-06 | 162.00 | 163.00 | 158.00 | 158.00 | 0.7M |
| 2025-06-05 | 160.00 | 162.00 | 160.00 | 162.00 | 0.5M |
| 2025-06-04 | 164.00 | 167.00 | 160.00 | 161.00 | 0.7M |
| 2025-06-03 | 157.00 | 163.00 | 154.00 | 163.00 | 1.1M |
| 2025-06-02 | 157.00 | 161.00 | 155.00 | 159.00 | 1.0M |
| 2025-05-30 | 153.00 | 159.00 | 152.00 | 157.00 | 1.7M |
| 2025-05-29 | 154.00 | 155.00 | 151.00 | 154.00 | 0.8M |
| 2025-05-28 | 150.00 | 156.00 | 148.00 | 152.00 | 1.4M |
| 2025-05-27 | 149.00 | 151.00 | 148.00 | 148.00 | 0.7M |
| 2025-05-26 | 147.00 | 149.00 | 145.00 | 149.00 | 0.6M |
| 2025-05-23 | 146.00 | 148.00 | 144.00 | 148.00 | 0.8M |
| 2025-05-22 | 141.00 | 146.00 | 140.00 | 145.00 | 1.0M |
| 2025-05-21 | 147.00 | 149.00 | 144.00 | 144.00 | 1.3M |
| 2025-05-20 | 151.00 | 151.00 | 147.00 | 147.00 | 1.4M |
| 2025-05-19 | 157.00 | 157.00 | 150.00 | 152.00 | 1.2M |
| 2025-05-16 | 161.00 | 161.00 | 152.00 | 153.00 | 1.8M |
| 2025-05-15 | 152.00 | 173.00 | 152.00 | 161.00 | 4.3M |
| 2025-05-14 | 164.00 | 165.00 | 146.00 | 151.00 | 2.3M |
| 2025-05-13 | 167.00 | 167.00 | 164.00 | 164.00 | 0.7M |
| 2025-05-12 | 167.00 | 168.00 | 164.00 | 166.00 | 0.8M |
| 2025-05-09 | 161.00 | 165.00 | 161.00 | 164.00 | 0.9M |
| 2025-05-08 | 158.00 | 161.00 | 155.00 | 161.00 | 0.9M |
| 2025-05-07 | 157.00 | 160.00 | 155.00 | 160.00 | 0.7M |
| 2025-05-02 | 156.00 | 159.00 | 155.00 | 157.00 | 0.6M |
| 2025-05-01 | 157.00 | 163.00 | 155.00 | 156.00 | 4.3M |
| 2025-04-30 | 156.00 | 157.00 | 153.00 | 157.00 | 0.7M |
| 2025-04-28 | 160.00 | 162.00 | 157.00 | 157.00 | 1.0M |
| 2025-04-25 | 158.00 | 161.00 | 158.00 | 160.00 | 0.8M |
| 2025-04-24 | 157.00 | 158.00 | 155.00 | 157.00 | 0.6M |
| 2025-04-23 | 159.00 | 160.00 | 155.00 | 157.00 | 1.0M |
| 2025-04-22 | 156.00 | 159.00 | 153.00 | 155.00 | 0.9M |
| 2025-04-21 | 160.00 | 161.00 | 156.00 | 156.00 | 0.9M |
| 2025-04-18 | 151.00 | 163.00 | 151.00 | 161.00 | 1.4M |
| 2025-04-17 | 147.00 | 153.00 | 147.00 | 150.00 | 1.2M |
| 2025-04-16 | 148.00 | 148.00 | 144.00 | 145.00 | 0.5M |
| 2025-04-15 | 147.00 | 150.00 | 146.00 | 147.00 | 0.6M |
| 2025-04-14 | 146.00 | 149.00 | 145.00 | 146.00 | 0.9M |
| 2025-04-11 | 138.00 | 143.00 | 134.00 | 143.00 | 1.3M |
| 2025-04-10 | 142.00 | 143.00 | 137.00 | 139.00 | 2.6M |
| 2025-04-09 | 134.00 | 135.00 | 130.00 | 132.00 | 2.0M |
| 2025-04-08 | 136.00 | 142.00 | 135.00 | 138.00 | 1.8M |
| 2025-04-07 | 128.00 | 132.00 | 124.00 | 127.00 | 2.3M |
| 2025-04-04 | 145.00 | 147.00 | 137.00 | 141.00 | 1.9M |
| 2025-04-03 | 147.00 | 151.00 | 146.00 | 150.00 | 1.0M |
| 2025-04-02 | 161.00 | 161.00 | 154.00 | 154.00 | 1.3M |
| 2025-04-01 | 168.00 | 168.00 | 160.00 | 160.00 | 1.0M |
| 2025-03-31 | 166.00 | 168.00 | 163.00 | 166.00 | 1.3M |
| 2025-03-28 | 176.00 | 177.00 | 170.00 | 171.00 | 1.3M |
| 2025-03-27 | 174.00 | 177.00 | 172.00 | 176.00 | 1.2M |
| 2025-03-26 | 173.00 | 175.00 | 171.00 | 175.00 | 1.1M |
| 2025-03-25 | 170.00 | 174.00 | 169.00 | 172.00 | 0.9M |
| 2025-03-24 | 171.00 | 172.00 | 167.00 | 169.00 | 1.0M |
| 2025-03-21 | 167.00 | 170.00 | 167.00 | 170.00 | 0.6M |
| 2025-03-19 | 172.00 | 173.00 | 168.00 | 168.00 | 1.2M |
| 2025-03-18 | 162.00 | 171.00 | 161.00 | 168.00 | 2.8M |
| 2025-03-17 | 161.00 | 164.00 | 159.00 | 159.00 | 1.2M |
| 2025-03-14 | 159.00 | 164.00 | 159.00 | 160.00 | 0.8M |
| 2025-03-13 | 164.00 | 166.00 | 159.00 | 160.00 | 1.1M |
| 2025-03-12 | 158.00 | 165.00 | 158.00 | 163.00 | 1.4M |
| 2025-03-11 | 155.00 | 159.00 | 151.00 | 159.00 | 1.3M |
| 2025-03-10 | 155.00 | 159.00 | 155.00 | 156.00 | 1.0M |
| 2025-03-07 | 150.00 | 156.00 | 149.00 | 156.00 | 1.2M |
| 2025-03-06 | 149.00 | 156.00 | 149.00 | 152.00 | 1.5M |
| 2025-03-05 | 145.00 | 148.00 | 143.00 | 147.00 | 0.9M |
| 2025-03-04 | 148.00 | 150.00 | 144.00 | 146.00 | 1.3M |
| 2025-03-03 | 153.00 | 154.00 | 148.00 | 148.00 | 1.2M |
| 2025-02-28 | 155.00 | 158.00 | 150.00 | 151.00 | 1.1M |
| 2025-02-27 | 153.00 | 159.00 | 153.00 | 156.00 | 1.3M |
| 2025-02-26 | 152.00 | 156.00 | 149.00 | 152.00 | 1.5M |
| 2025-02-25 | 149.00 | 152.00 | 148.00 | 151.00 | 0.7M |
| 2025-02-21 | 149.00 | 151.00 | 148.00 | 150.00 | 1.0M |
| 2025-02-20 | 151.00 | 152.00 | 146.00 | 148.00 | 1.1M |
| 2025-02-19 | 152.00 | 155.00 | 150.00 | 150.00 | 0.7M |
| 2025-02-18 | 153.00 | 155.00 | 151.00 | 151.00 | 0.7M |
| 2025-02-17 | 152.00 | 155.00 | 149.00 | 153.00 | 1.0M |
| 2025-02-14 | 157.00 | 165.00 | 151.00 | 154.00 | 2.4M |
| 2025-02-13 | 154.00 | 157.00 | 152.00 | 155.00 | 1.2M |
| 2025-02-12 | 159.00 | 170.00 | 154.00 | 155.00 | 4.0M |
| 2025-02-10 | 154.00 | 160.00 | 154.00 | 157.00 | 1.2M |
| 2025-02-07 | 153.00 | 156.00 | 152.00 | 154.00 | 1.3M |
| 2025-02-06 | 150.00 | 154.00 | 149.00 | 153.00 | 1.2M |
| 2025-02-05 | 144.00 | 152.00 | 143.00 | 150.00 | 1.8M |
| 2025-02-04 | 142.00 | 145.00 | 140.00 | 142.00 | 1.2M |
| 2025-02-03 | 143.00 | 145.00 | 139.00 | 139.00 | 1.6M |
| 2025-01-31 | 149.00 | 150.00 | 145.00 | 145.00 | 1.2M |
| 2025-01-30 | 150.00 | 150.00 | 146.00 | 150.00 | 1.3M |
| 2025-01-29 | 154.00 | 155.00 | 150.00 | 151.00 | 1.1M |
| 2025-01-28 | 157.00 | 158.00 | 154.00 | 157.00 | 1.4M |
| 2025-01-27 | 155.00 | 161.00 | 154.00 | 157.00 | 2.4M |
| 2025-01-24 | 153.00 | 157.00 | 150.00 | 150.00 | 1.7M |
| 2025-01-23 | 150.00 | 153.00 | 145.00 | 152.00 | 1.6M |
| 2025-01-22 | 148.00 | 151.00 | 145.00 | 151.00 | 1.7M |
| 2025-01-21 | 147.00 | 148.00 | 141.00 | 147.00 | 1.5M |
| 2025-01-20 | 137.00 | 151.00 | 137.00 | 145.00 | 2.8M |
| 2025-01-17 | 134.00 | 138.00 | 133.00 | 136.00 | 1.1M |
| 2025-01-16 | 138.00 | 138.00 | 135.00 | 135.00 | 0.7M |
| 2025-01-15 | 140.00 | 140.00 | 136.00 | 137.00 | 0.8M |
| 2025-01-14 | 140.00 | 142.00 | 137.00 | 137.00 | 1.0M |
| 2025-01-10 | 136.00 | 141.00 | 136.00 | 139.00 | 1.2M |
| 2025-01-09 | 137.00 | 138.00 | 133.00 | 138.00 | 2.1M |
| 2025-01-08 | 141.00 | 142.00 | 136.00 | 137.00 | 1.9M |
| 2025-01-07 | 139.00 | 144.00 | 139.00 | 142.00 | 1.9M |
| 2025-01-06 | 144.00 | 144.00 | 136.00 | 138.00 | 2.1M |