210.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 206.00 | 210.00 | 202.00 | 210.00 | 1.3M |
| 2025-09-25 | 203.50 | 211.00 | 201.00 | 208.50 | 1.5M |
| 2025-09-24 | 206.00 | 208.00 | 201.00 | 203.00 | 1.5M |
| 2025-09-23 | 214.00 | 214.00 | 205.50 | 206.00 | 1.7M |
| 2025-09-22 | 215.00 | 217.00 | 207.00 | 214.00 | 1.9M |
| 2025-09-19 | 214.00 | 215.00 | 208.00 | 212.50 | 5.8M |
| 2025-09-18 | 213.50 | 219.00 | 210.50 | 213.00 | 1.9M |
| 2025-09-17 | 213.00 | 217.00 | 206.00 | 210.00 | 2.4M |
| 2025-09-16 | 203.50 | 216.50 | 201.50 | 215.00 | 4.5M |
| 2025-09-15 | 211.50 | 212.00 | 197.50 | 201.50 | 4.5M |
| 2025-09-12 | 225.00 | 226.50 | 209.00 | 210.00 | 5.7M |
| 2025-09-11 | 231.00 | 235.00 | 220.00 | 221.50 | 5.1M |
| 2025-09-10 | 234.00 | 236.50 | 228.50 | 231.00 | 3.8M |
| 2025-09-09 | 242.00 | 248.50 | 237.00 | 237.50 | 5.6M |
| 2025-09-08 | 235.00 | 239.50 | 225.00 | 237.00 | 4.1M |
| 2025-09-05 | 209.38 | 222.76 | 209.38 | 222.76 | 4.5M |
| 2025-09-04 | 214.92 | 215.84 | 205.23 | 207.08 | 2.8M |
| 2025-09-03 | 202.00 | 214.92 | 201.08 | 212.61 | 3.8M |
| 2025-09-02 | 214.92 | 217.22 | 192.32 | 200.16 | 7.6M |
| 2025-09-01 | 211.23 | 216.30 | 209.38 | 210.31 | 4.2M |
| 2025-08-29 | 224.00 | 238.00 | 223.50 | 229.50 | 5.7M |
| 2025-08-28 | 220.00 | 225.00 | 220.00 | 223.00 | 1.6M |
| 2025-08-27 | 224.00 | 228.50 | 218.00 | 223.00 | 4.2M |
| 2025-08-26 | 215.00 | 223.00 | 214.00 | 220.50 | 7.0M |
| 2025-08-25 | 210.00 | 218.00 | 208.00 | 214.50 | 4.7M |
| 2025-08-22 | 210.00 | 214.00 | 206.50 | 207.00 | 3.2M |
| 2025-08-21 | 199.50 | 214.00 | 198.00 | 210.00 | 6.6M |
| 2025-08-20 | 194.00 | 200.00 | 191.00 | 197.00 | 3.2M |
| 2025-08-19 | 202.50 | 202.50 | 194.50 | 195.00 | 4.9M |
| 2025-08-18 | 194.00 | 205.00 | 192.00 | 203.00 | 8.9M |
| 2025-08-15 | 189.00 | 193.00 | 185.00 | 190.50 | 3.4M |
| 2025-08-14 | 189.00 | 194.50 | 188.50 | 191.00 | 5.3M |
| 2025-08-13 | 178.50 | 188.00 | 177.50 | 188.00 | 6.9M |
| 2025-08-12 | 174.50 | 179.50 | 170.50 | 178.00 | 4.4M |
| 2025-08-11 | 177.00 | 179.00 | 168.50 | 171.00 | 6.2M |
| 2025-08-08 | 178.00 | 181.00 | 172.50 | 175.00 | 5.2M |
| 2025-08-07 | 179.50 | 180.00 | 173.00 | 174.50 | 4.4M |
| 2025-08-06 | 173.50 | 179.00 | 173.00 | 178.50 | 5.1M |
| 2025-08-05 | 169.00 | 175.00 | 168.00 | 172.50 | 5.9M |
| 2025-08-04 | 164.50 | 169.00 | 157.00 | 168.50 | 5.1M |
| 2025-08-01 | 163.00 | 169.00 | 162.50 | 166.50 | 5.9M |
| 2025-07-31 | 158.50 | 170.50 | 156.50 | 165.50 | 10.9M |
| 2025-07-30 | 153.50 | 158.50 | 152.00 | 157.50 | 6.5M |
| 2025-07-29 | 153.50 | 155.50 | 149.00 | 153.50 | 6.9M |
| 2025-07-28 | 147.50 | 156.00 | 145.50 | 153.50 | 8.7M |
| 2025-07-25 | 143.50 | 150.00 | 143.50 | 145.00 | 7.4M |
| 2025-07-24 | 143.00 | 147.50 | 141.00 | 146.50 | 3.4M |
| 2025-07-23 | 140.00 | 143.50 | 138.50 | 141.50 | 2.5M |
| 2025-07-22 | 141.50 | 143.00 | 137.50 | 138.50 | 3.5M |
| 2025-07-21 | 145.50 | 146.50 | 140.50 | 141.50 | 3.7M |
| 2025-07-18 | 145.50 | 151.50 | 144.50 | 145.50 | 9.1M |
| 2025-07-17 | 145.00 | 148.00 | 141.50 | 144.50 | 7.0M |
| 2025-07-16 | 139.50 | 150.50 | 137.50 | 145.50 | 17.0M |
| 2025-07-15 | 132.00 | 138.50 | 132.00 | 137.00 | 4.3M |
| 2025-07-14 | 135.00 | 137.50 | 131.50 | 132.00 | 2.9M |
| 2025-07-11 | 138.50 | 139.00 | 133.50 | 135.00 | 5.8M |
| 2025-07-10 | 132.00 | 137.50 | 131.00 | 136.00 | 3.9M |
| 2025-07-09 | 129.50 | 133.00 | 128.00 | 132.00 | 2.2M |
| 2025-07-08 | 130.00 | 131.00 | 127.50 | 130.00 | 2.1M |
| 2025-07-07 | 133.00 | 134.50 | 127.00 | 130.00 | 4.3M |
| 2025-07-04 | 140.00 | 142.50 | 131.50 | 132.50 | 12.6M |
| 2025-07-03 | 143.50 | 147.00 | 138.50 | 141.00 | 24.6M |
| 2025-07-02 | 128.50 | 141.00 | 128.50 | 141.00 | 14.8M |
| 2025-07-01 | 130.00 | 131.00 | 128.50 | 128.50 | 2.1M |
| 2025-06-30 | 128.50 | 131.00 | 124.50 | 130.00 | 2.4M |
| 2025-06-27 | 129.50 | 133.50 | 127.50 | 128.00 | 4.2M |
| 2025-06-26 | 130.00 | 130.50 | 128.00 | 129.00 | 1.7M |
| 2025-06-25 | 128.00 | 129.50 | 126.00 | 129.50 | 2.0M |
| 2025-06-24 | 131.00 | 134.50 | 125.50 | 127.50 | 6.2M |
| 2025-06-23 | 126.50 | 128.50 | 123.00 | 128.50 | 2.3M |
| 2025-06-20 | 128.50 | 129.50 | 124.50 | 127.00 | 4.9M |
| 2025-06-19 | 129.00 | 132.50 | 127.50 | 128.00 | 6.0M |
| 2025-06-18 | 126.50 | 131.50 | 126.00 | 128.50 | 5.5M |
| 2025-06-17 | 133.50 | 140.50 | 125.00 | 126.00 | 13.4M |
| 2025-06-16 | 137.00 | 137.00 | 132.50 | 132.50 | 6.3M |
| 2025-06-13 | 136.00 | 140.50 | 132.50 | 137.50 | 9.4M |
| 2025-06-12 | 136.00 | 140.50 | 134.50 | 137.00 | 9.6M |
| 2025-06-11 | 130.50 | 140.00 | 124.50 | 137.00 | 19.9M |
| 2025-06-10 | 122.00 | 130.50 | 121.00 | 130.50 | 16.8M |
| 2025-06-09 | 110.00 | 119.00 | 108.00 | 119.00 | 12.4M |
| 2025-06-06 | 104.00 | 109.50 | 103.00 | 108.50 | 4.9M |
| 2025-06-05 | 103.00 | 103.00 | 100.00 | 102.50 | 0.6M |
| 2025-06-04 | 103.50 | 104.50 | 102.50 | 103.00 | 0.9M |
| 2025-06-03 | 103.50 | 104.00 | 102.00 | 102.00 | 0.5M |
| 2025-06-02 | 103.50 | 104.50 | 101.50 | 103.00 | 0.8M |
| 2025-05-29 | 103.00 | 105.50 | 103.00 | 104.50 | 1.8M |
| 2025-05-28 | 100.50 | 103.50 | 100.50 | 102.50 | 1.8M |
| 2025-05-27 | 100.00 | 101.00 | 99.00 | 100.00 | 0.4M |
| 2025-05-26 | 101.00 | 101.00 | 99.30 | 100.00 | 0.4M |
| 2025-05-23 | 99.80 | 102.00 | 99.80 | 101.50 | 1.5M |
| 2025-05-22 | 98.50 | 99.70 | 98.50 | 99.00 | 0.3M |
| 2025-05-21 | 98.00 | 99.00 | 97.70 | 99.00 | 0.5M |
| 2025-05-20 | 97.40 | 99.00 | 97.40 | 98.30 | 0.3M |
| 2025-05-19 | 98.00 | 98.60 | 96.50 | 97.40 | 0.6M |
| 2025-05-16 | 99.50 | 99.50 | 97.60 | 98.00 | 1.1M |
| 2025-05-15 | 100.00 | 100.00 | 97.80 | 99.50 | 0.9M |
| 2025-05-14 | 99.80 | 101.50 | 98.60 | 100.00 | 1.6M |
| 2025-05-13 | 100.00 | 101.50 | 97.70 | 98.90 | 1.0M |
| 2025-05-12 | 97.50 | 100.50 | 97.50 | 99.10 | 1.0M |
| 2025-05-09 | 99.70 | 99.90 | 97.20 | 97.50 | 0.7M |
| 2025-05-08 | 94.70 | 99.90 | 94.70 | 99.50 | 1.3M |
| 2025-05-07 | 94.70 | 96.80 | 93.50 | 95.00 | 0.9M |
| 2025-05-06 | 95.80 | 95.80 | 91.90 | 94.00 | 0.9M |
| 2025-05-05 | 100.00 | 101.00 | 91.40 | 96.10 | 2.7M |
| 2025-05-02 | 94.00 | 103.00 | 94.00 | 101.50 | 5.1M |
| 2025-04-30 | 94.10 | 94.90 | 93.40 | 93.90 | 0.4M |
| 2025-04-29 | 91.80 | 94.60 | 91.80 | 94.10 | 0.4M |
| 2025-04-28 | 92.60 | 92.80 | 91.70 | 92.60 | 0.2M |
| 2025-04-25 | 90.80 | 92.50 | 90.80 | 92.40 | 0.5M |
| 2025-04-24 | 89.90 | 90.40 | 88.40 | 90.10 | 0.2M |
| 2025-04-23 | 87.50 | 89.80 | 87.40 | 89.50 | 0.3M |
| 2025-04-22 | 85.90 | 88.20 | 84.60 | 86.70 | 0.3M |
| 2025-04-21 | 88.70 | 89.30 | 85.80 | 87.00 | 0.5M |
| 2025-04-18 | 87.70 | 89.10 | 87.50 | 88.00 | 0.2M |
| 2025-04-17 | 87.50 | 88.40 | 86.60 | 88.10 | 0.2M |
| 2025-04-16 | 88.50 | 89.20 | 87.00 | 87.40 | 0.6M |
| 2025-04-15 | 87.30 | 89.80 | 86.40 | 89.60 | 0.4M |
| 2025-04-14 | 87.70 | 90.90 | 87.00 | 87.30 | 1.1M |
| 2025-04-11 | 82.30 | 87.80 | 81.40 | 87.10 | 0.7M |
| 2025-04-10 | 85.20 | 85.30 | 82.80 | 85.30 | 1.4M |
| 2025-04-09 | 78.50 | 78.60 | 73.30 | 77.60 | 2.0M |
| 2025-04-08 | 81.10 | 84.10 | 81.00 | 81.40 | 1.4M |
| 2025-04-07 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-04-02 | 100.00 | 100.50 | 99.30 | 100.00 | 0.2M |
| 2025-04-01 | 98.30 | 100.50 | 98.30 | 100.50 | 0.2M |
| 2025-03-31 | 99.80 | 99.80 | 96.80 | 98.00 | 0.4M |
| 2025-03-28 | 101.00 | 101.00 | 99.00 | 99.80 | 0.2M |
| 2025-03-27 | 100.00 | 101.50 | 99.50 | 100.00 | 0.2M |
| 2025-03-26 | 98.30 | 100.50 | 98.30 | 100.00 | 1.5M |
| 2025-03-25 | 97.00 | 98.80 | 97.00 | 98.10 | 0.2M |
| 2025-03-24 | 98.20 | 98.50 | 97.40 | 97.80 | 0.4M |
| 2025-03-21 | 99.50 | 99.80 | 98.20 | 98.20 | 1.8M |
| 2025-03-20 | 99.00 | 99.90 | 98.70 | 99.10 | 1.3M |
| 2025-03-19 | 100.00 | 100.00 | 99.10 | 99.10 | 0.2M |
| 2025-03-18 | 100.50 | 101.00 | 99.70 | 100.00 | 1.9M |
| 2025-03-17 | 101.50 | 101.50 | 99.70 | 99.90 | 1.4M |
| 2025-03-14 | 99.30 | 100.00 | 98.10 | 99.90 | 0.3M |
| 2025-03-13 | 101.00 | 103.00 | 99.20 | 99.20 | 0.4M |
| 2025-03-12 | 99.80 | 101.00 | 99.10 | 100.00 | 0.3M |
| 2025-03-11 | 101.50 | 101.50 | 98.10 | 99.60 | 0.8M |
| 2025-03-10 | 103.00 | 103.50 | 101.50 | 102.50 | 0.2M |
| 2025-03-07 | 103.00 | 104.00 | 102.00 | 102.50 | 0.3M |
| 2025-03-06 | 102.50 | 108.50 | 102.50 | 104.00 | 0.8M |
| 2025-03-05 | 101.50 | 104.00 | 101.50 | 102.00 | 0.7M |
| 2025-03-04 | 99.30 | 101.00 | 97.00 | 100.00 | 0.8M |
| 2025-03-03 | 99.80 | 99.80 | 98.00 | 99.30 | 0.8M |
| 2025-02-27 | 102.00 | 103.00 | 99.60 | 99.60 | 0.0M |
| 2025-02-26 | 101.50 | 103.00 | 101.00 | 101.50 | 0.0M |
| 2025-02-25 | 103.50 | 105.00 | 100.00 | 101.50 | 0.0M |
| 2025-02-24 | 105.00 | 105.50 | 101.50 | 103.50 | 0.0M |
| 2025-02-21 | 102.00 | 105.00 | 101.00 | 104.50 | 0.0M |
| 2025-02-20 | 101.50 | 102.50 | 101.00 | 102.00 | 0.0M |
| 2025-02-19 | 99.90 | 103.00 | 99.80 | 101.50 | 0.0M |
| 2025-02-18 | 99.26 | 100.76 | 98.66 | 99.76 | 0.0M |
| 2025-02-17 | 99.76 | 100.76 | 99.06 | 99.66 | 0.0M |
| 2025-02-14 | 100.76 | 102.25 | 99.76 | 100.26 | 0.0M |
| 2025-02-13 | 101.75 | 102.75 | 100.26 | 100.26 | 0.0M |
| 2025-02-12 | 105.74 | 106.74 | 100.76 | 101.25 | 0.0M |
| 2025-02-11 | 108.24 | 108.24 | 105.24 | 106.24 | 0.0M |
| 2025-02-10 | 104.75 | 107.74 | 104.75 | 107.74 | 0.0M |
| 2025-02-07 | 102.75 | 103.75 | 102.25 | 103.25 | 0.0M |
| 2025-02-06 | 101.25 | 105.74 | 101.25 | 101.75 | 0.0M |
| 2025-02-05 | 99.26 | 101.75 | 99.26 | 100.76 | 0.0M |
| 2025-02-04 | 97.80 | 102.00 | 97.80 | 101.50 | 0.0M |
| 2025-02-03 | 95.90 | 98.30 | 94.10 | 98.00 | 0.0M |
| 2025-01-22 | 95.80 | 96.30 | 95.40 | 95.40 | 0.0M |
| 2025-01-21 | 96.10 | 96.30 | 95.20 | 95.20 | 0.0M |
| 2025-01-20 | 96.60 | 96.70 | 95.40 | 95.40 | 0.0M |
| 2025-01-17 | 96.40 | 97.90 | 96.00 | 96.00 | 0.0M |
| 2025-01-16 | 98.20 | 99.40 | 95.70 | 95.80 | 0.0M |
| 2025-01-15 | 97.60 | 98.30 | 96.60 | 97.00 | 0.0M |
| 2025-01-14 | 96.20 | 98.00 | 96.20 | 97.20 | 0.0M |
| 2025-01-13 | 97.20 | 98.60 | 95.80 | 96.10 | 0.0M |
| 2025-01-10 | 94.50 | 97.60 | 94.50 | 96.90 | 0.8M |
| 2025-01-09 | 95.20 | 96.40 | 93.70 | 94.20 | 0.0M |
| 2025-01-08 | 94.70 | 95.20 | 94.00 | 95.00 | 0.0M |
| 2025-01-07 | 96.20 | 96.50 | 93.20 | 94.80 | 0.0M |
| 2025-01-06 | 94.90 | 95.90 | 94.90 | 95.20 | 0.0M |
| 2025-01-03 | 92.80 | 94.90 | 92.80 | 94.50 | 0.7M |
| 2025-01-02 | 93.20 | 93.70 | 91.60 | 92.80 | 0.0M |