247.00
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 209.00 | 210.79 | 208.00 | 210.79 | 0.0M |
| 2022-12-29 | 208.90 | 210.20 | 208.90 | 209.00 | 0.0M |
| 2022-12-28 | 213.00 | 213.00 | 209.41 | 211.00 | 0.0M |
| 2022-12-27 | 213.50 | 213.50 | 205.71 | 210.50 | 0.0M |
| 2022-12-26 | 215.01 | 215.01 | 214.50 | 214.50 | 0.0M |
| 2022-12-23 | 209.00 | 214.50 | 209.00 | 214.50 | 0.0M |
| 2022-12-22 | 207.00 | 207.00 | 202.85 | 205.00 | 0.0M |
| 2022-12-21 | 199.10 | 199.30 | 199.10 | 199.30 | 0.0M |
| 2022-12-20 | 192.91 | 199.00 | 192.91 | 199.00 | 0.0M |
| 2022-12-19 | 188.01 | 188.01 | 188.01 | 188.01 | 0.0M |
| 2022-12-16 | 183.91 | 186.00 | 183.00 | 184.48 | 0.0M |
| 2022-12-15 | 185.09 | 188.20 | 183.00 | 183.91 | 0.0M |
| 2022-12-14 | 198.00 | 198.00 | 176.90 | 180.07 | 0.0M |
| 2022-12-13 | 212.20 | 212.20 | 198.63 | 198.63 | 0.0M |
| 2022-12-09 | 214.00 | 215.89 | 212.20 | 212.20 | 0.0M |
| 2022-12-08 | 220.00 | 220.00 | 211.00 | 211.00 | 0.0M |
| 2022-12-07 | 219.61 | 219.61 | 218.00 | 218.00 | 0.0M |
| 2022-12-06 | 225.95 | 225.95 | 225.95 | 225.95 | 0.0M |
| 2022-12-05 | 224.40 | 225.65 | 219.00 | 220.52 | 0.0M |
| 2022-12-02 | 225.00 | 226.06 | 224.00 | 225.00 | 0.0M |
| 2022-12-01 | 219.01 | 219.01 | 216.55 | 216.55 | 0.0M |
| 2022-11-30 | 220.00 | 226.09 | 219.97 | 223.00 | 0.0M |
| 2022-11-29 | 210.50 | 216.00 | 210.01 | 213.50 | 0.0M |
| 2022-11-28 | 201.59 | 202.00 | 201.55 | 202.00 | 0.0M |
| 2022-11-25 | 200.00 | 200.00 | 197.17 | 197.17 | 0.0M |
| 2022-11-24 | 196.00 | 196.37 | 196.00 | 196.37 | 0.0M |
| 2022-11-23 | 195.50 | 197.99 | 194.00 | 196.00 | 0.0M |
| 2022-11-22 | 195.00 | 197.00 | 186.80 | 196.45 | 0.0M |
| 2022-11-18 | 222.00 | 222.00 | 218.18 | 220.83 | 0.0M |
| 2022-11-17 | 222.00 | 222.69 | 217.51 | 222.69 | 0.0M |
| 2022-11-16 | 227.00 | 235.00 | 222.60 | 223.85 | 0.0M |
| 2022-11-15 | 235.00 | 235.58 | 231.50 | 232.00 | 0.0M |
| 2022-11-14 | 227.00 | 233.00 | 227.00 | 233.00 | 0.0M |
| 2022-11-11 | 224.02 | 226.79 | 222.06 | 223.97 | 0.0M |
| 2022-11-10 | 225.50 | 225.50 | 212.00 | 213.35 | 0.0M |
| 2022-11-09 | 233.50 | 233.50 | 228.00 | 228.01 | 0.0M |
| 2022-11-08 | 229.20 | 233.33 | 229.20 | 233.33 | 0.0M |
| 2022-11-07 | 240.00 | 240.00 | 230.90 | 230.90 | 0.0M |
| 2022-11-04 | 260.00 | 260.00 | 244.25 | 245.76 | 0.0M |
| 2022-11-03 | 253.00 | 258.41 | 253.00 | 258.31 | 0.0M |
| 2022-11-01 | 259.00 | 259.00 | 257.75 | 258.00 | 0.0M |
| 2022-10-31 | 261.00 | 262.55 | 249.00 | 252.00 | 0.0M |
| 2022-10-28 | 268.00 | 270.00 | 267.00 | 267.00 | 0.0M |
| 2022-10-27 | 271.50 | 271.50 | 271.50 | 271.50 | 0.0M |
| 2022-10-26 | 274.00 | 275.60 | 269.00 | 269.00 | 0.0M |
| 2022-10-25 | 283.00 | 283.00 | 275.50 | 280.00 | 0.0M |
| 2022-10-24 | 295.00 | 295.00 | 283.00 | 283.00 | 0.0M |
| 2022-10-21 | 310.00 | 324.99 | 310.00 | 322.50 | 0.0M |
| 2022-10-20 | 307.00 | 307.00 | 300.01 | 306.50 | 0.0M |
| 2022-10-19 | 295.00 | 298.50 | 295.00 | 298.00 | 0.0M |
| 2022-10-18 | 285.00 | 285.00 | 284.00 | 284.00 | 0.0M |
| 2022-10-17 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2022-10-13 | 288.21 | 288.21 | 288.21 | 288.21 | 0.0M |
| 2022-10-12 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-10-11 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-10-10 | 286.00 | 287.69 | 286.00 | 287.69 | 0.0M |
| 2022-10-07 | 290.00 | 290.00 | 286.14 | 286.14 | 0.0M |
| 2022-10-06 | 286.00 | 290.70 | 286.00 | 290.70 | 0.0M |
| 2022-10-05 | 283.50 | 283.50 | 283.00 | 283.00 | 0.0M |
| 2022-10-04 | 277.00 | 279.00 | 272.25 | 272.31 | 0.0M |
| 2022-10-03 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2022-09-30 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-09-28 | 246.01 | 246.01 | 239.00 | 239.00 | 0.0M |
| 2022-09-26 | 249.50 | 249.50 | 249.50 | 249.50 | 0.0M |
| 2022-09-23 | 258.00 | 258.00 | 253.00 | 253.00 | 0.0M |
| 2022-09-22 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2022-09-21 | 268.00 | 268.00 | 267.63 | 268.00 | 0.0M |
| 2022-09-15 | 265.01 | 265.01 | 265.01 | 265.01 | 0.0M |
| 2022-09-14 | 269.00 | 270.00 | 268.40 | 268.40 | 0.0M |
| 2022-09-13 | 274.00 | 274.00 | 274.00 | 274.00 | 0.0M |
| 2022-09-12 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-09-08 | 277.18 | 277.18 | 271.50 | 271.50 | 0.0M |
| 2022-09-07 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2022-09-06 | 280.00 | 280.00 | 274.66 | 276.50 | 0.0M |
| 2022-08-31 | 286.00 | 286.00 | 286.00 | 286.00 | 0.0M |
| 2022-08-30 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2022-08-29 | 302.60 | 304.00 | 302.60 | 304.00 | 0.0M |
| 2022-08-25 | 289.60 | 292.09 | 286.25 | 286.25 | 0.0M |
| 2022-08-24 | 290.00 | 296.69 | 290.00 | 292.15 | 0.0M |
| 2022-08-23 | 285.00 | 290.00 | 285.00 | 290.00 | 0.0M |
| 2022-08-22 | 284.00 | 284.00 | 282.58 | 282.58 | 0.0M |
| 2022-08-18 | 282.50 | 284.66 | 278.00 | 284.66 | 0.0M |
| 2022-08-16 | 271.50 | 271.50 | 270.68 | 270.68 | 0.0M |
| 2022-08-15 | 271.11 | 271.20 | 271.11 | 271.12 | 0.0M |
| 2022-08-12 | 296.00 | 296.00 | 256.00 | 270.13 | 0.0M |
| 2022-08-11 | 312.00 | 312.00 | 300.03 | 302.93 | 0.0M |
| 2022-08-10 | 311.94 | 313.00 | 300.00 | 311.08 | 0.0M |
| 2022-08-09 | 314.00 | 320.00 | 314.00 | 320.00 | 0.0M |
| 2022-08-08 | 295.00 | 308.00 | 295.00 | 308.00 | 0.0M |
| 2022-08-05 | 290.00 | 295.00 | 290.00 | 295.00 | 0.0M |
| 2022-08-04 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-08-03 | 285.01 | 285.01 | 285.00 | 285.00 | 0.0M |
| 2022-08-02 | 285.00 | 290.00 | 285.00 | 290.00 | 0.0M |
| 2022-08-01 | 292.00 | 292.00 | 285.00 | 285.00 | 0.0M |
| 2022-07-29 | 274.05 | 294.99 | 274.05 | 291.00 | 0.0M |
| 2022-07-28 | 270.00 | 272.00 | 270.00 | 272.00 | 0.0M |
| 2022-07-27 | 259.00 | 261.20 | 259.00 | 261.20 | 0.0M |
| 2022-07-26 | 256.02 | 259.99 | 256.02 | 259.99 | 0.0M |
| 2022-07-25 | 242.42 | 253.00 | 242.42 | 253.00 | 0.0M |
| 2022-07-22 | 238.25 | 240.00 | 238.25 | 240.00 | 0.0M |
| 2022-07-21 | 234.90 | 235.00 | 234.00 | 235.00 | 0.0M |
| 2022-07-18 | 242.00 | 242.00 | 230.00 | 230.00 | 0.0M |
| 2022-07-14 | 242.40 | 242.40 | 242.40 | 242.40 | 0.0M |
| 2022-07-12 | 237.90 | 237.90 | 235.00 | 235.00 | 0.0M |
| 2022-07-11 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2022-07-07 | 235.00 | 240.00 | 235.00 | 240.00 | 0.0M |
| 2022-07-06 | 220.00 | 230.00 | 220.00 | 230.00 | 0.0M |
| 2022-07-05 | 237.49 | 237.49 | 227.00 | 231.80 | 0.0M |
| 2022-07-01 | 233.00 | 233.00 | 233.00 | 233.00 | 0.0M |
| 2022-06-30 | 237.49 | 239.99 | 235.00 | 236.00 | 0.0M |
| 2022-06-29 | 241.29 | 243.19 | 238.01 | 243.19 | 0.0M |
| 2022-06-28 | 243.31 | 245.09 | 241.29 | 241.29 | 0.0M |
| 2022-06-24 | 220.00 | 220.00 | 219.75 | 219.75 | 0.0M |
| 2022-06-23 | 225.00 | 225.00 | 220.00 | 220.00 | 0.0M |
| 2022-06-22 | 227.00 | 230.26 | 226.10 | 230.26 | 0.0M |
| 2022-06-21 | 237.00 | 239.39 | 237.00 | 239.39 | 0.0M |
| 2022-06-17 | 240.00 | 240.00 | 230.00 | 231.20 | 0.0M |
| 2022-06-16 | 245.01 | 245.08 | 245.01 | 245.08 | 0.0M |
| 2022-06-15 | 260.02 | 260.02 | 260.00 | 260.00 | 0.0M |
| 2022-06-14 | 265.00 | 268.79 | 260.00 | 260.00 | 0.0M |
| 2022-06-13 | 260.70 | 260.70 | 260.70 | 260.70 | 0.0M |
| 2022-06-10 | 265.00 | 265.00 | 255.01 | 265.00 | 0.0M |
| 2022-06-09 | 268.65 | 268.65 | 268.65 | 268.65 | 0.0M |
| 2022-06-08 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-06-07 | 275.00 | 275.37 | 274.00 | 275.37 | 0.0M |
| 2022-06-06 | 278.95 | 278.95 | 274.00 | 275.00 | 0.0M |
| 2022-06-03 | 272.00 | 279.99 | 272.00 | 279.99 | 0.0M |
| 2022-06-02 | 270.02 | 270.02 | 270.00 | 270.00 | 0.0M |
| 2022-06-01 | 275.00 | 275.00 | 270.02 | 270.02 | 0.0M |
| 2022-05-31 | 280.00 | 283.79 | 273.15 | 273.15 | 0.0M |
| 2022-05-27 | 282.49 | 282.50 | 279.50 | 279.75 | 0.0M |
| 2022-05-24 | 292.00 | 292.00 | 279.50 | 282.25 | 0.0M |
| 2022-05-23 | 319.98 | 323.75 | 318.00 | 323.25 | 0.0M |
| 2022-05-20 | 300.00 | 305.00 | 298.00 | 304.99 | 0.0M |
| 2022-05-17 | 299.00 | 303.00 | 299.00 | 303.00 | 0.0M |
| 2022-05-16 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2022-05-13 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0M |
| 2022-05-12 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-05-11 | 285.00 | 290.00 | 285.00 | 287.40 | 0.0M |
| 2022-05-09 | 272.00 | 275.00 | 272.00 | 275.00 | 0.0M |
| 2022-05-06 | 280.66 | 283.50 | 280.66 | 283.50 | 0.0M |
| 2022-05-05 | 264.51 | 275.00 | 264.51 | 275.00 | 0.0M |
| 2022-05-04 | 270.50 | 270.50 | 270.00 | 270.00 | 0.0M |
| 2022-05-03 | 264.17 | 270.50 | 264.17 | 270.50 | 0.0M |
| 2022-05-02 | 280.00 | 280.00 | 265.50 | 265.50 | 0.0M |
| 2022-04-29 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2022-04-28 | 274.50 | 277.00 | 274.00 | 277.00 | 0.0M |
| 2022-04-27 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2022-04-26 | 275.00 | 275.00 | 273.00 | 273.00 | 0.0M |
| 2022-04-22 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2022-04-21 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2022-04-20 | 298.00 | 303.00 | 298.00 | 303.00 | 0.0M |
| 2022-04-19 | 292.10 | 298.00 | 292.10 | 298.00 | 0.0M |
| 2022-04-18 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2022-04-13 | 312.00 | 324.00 | 312.00 | 324.00 | 0.0M |
| 2022-04-12 | 312.35 | 312.35 | 311.00 | 311.00 | 0.0M |
| 2022-04-11 | 310.00 | 310.00 | 297.00 | 297.00 | 0.0M |
| 2022-04-08 | 311.00 | 320.00 | 311.00 | 320.00 | 0.0M |
| 2022-04-07 | 297.00 | 311.00 | 297.00 | 311.00 | 0.0M |
| 2022-04-06 | 306.00 | 311.00 | 298.00 | 311.00 | 0.0M |
| 2022-04-01 | 285.20 | 285.20 | 285.20 | 285.20 | 0.0M |
| 2022-03-31 | 294.00 | 295.00 | 294.00 | 295.00 | 0.0M |
| 2022-03-29 | 284.00 | 285.20 | 284.00 | 285.20 | 0.0M |
| 2022-03-25 | 292.00 | 295.00 | 292.00 | 295.00 | 0.0M |
| 2022-03-24 | 293.00 | 293.00 | 290.49 | 290.49 | 0.0M |
| 2022-03-23 | 281.59 | 281.59 | 281.59 | 281.59 | 0.0M |
| 2022-03-22 | 281.59 | 281.59 | 281.59 | 281.59 | 0.0M |
| 2022-03-18 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2022-03-17 | 268.39 | 268.39 | 265.00 | 266.11 | 0.0M |
| 2022-03-16 | 268.41 | 274.00 | 268.41 | 274.00 | 0.0M |
| 2022-03-15 | 273.30 | 273.30 | 273.30 | 273.30 | 0.0M |
| 2022-03-14 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2022-03-11 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2022-03-10 | 287.70 | 287.70 | 287.70 | 287.70 | 0.0M |
| 2022-03-09 | 287.01 | 287.70 | 287.00 | 287.70 | 0.0M |
| 2022-03-08 | 279.00 | 290.15 | 279.00 | 287.51 | 0.0M |
| 2022-03-07 | 303.00 | 303.00 | 289.00 | 292.50 | 0.0M |
| 2022-03-04 | 301.00 | 302.99 | 301.00 | 302.99 | 0.0M |
| 2022-03-03 | 302.64 | 302.64 | 301.13 | 302.41 | 0.0M |
| 2022-03-02 | 312.00 | 312.00 | 300.00 | 304.44 | 0.0M |
| 2022-03-01 | 300.00 | 308.99 | 299.01 | 299.01 | 0.0M |
| 2022-02-28 | 288.42 | 293.00 | 284.00 | 293.00 | 0.0M |
| 2022-02-25 | 285.00 | 289.79 | 281.01 | 288.00 | 0.0M |
| 2022-02-24 | 298.04 | 298.04 | 280.00 | 280.00 | 0.0M |
| 2022-02-23 | 293.00 | 298.99 | 293.00 | 297.97 | 0.0M |
| 2022-02-22 | 295.00 | 295.00 | 290.00 | 290.00 | 0.0M |
| 2022-02-18 | 281.00 | 282.00 | 281.00 | 282.00 | 0.0M |
| 2022-02-16 | 290.00 | 292.25 | 288.21 | 290.00 | 0.0M |
| 2022-02-15 | 277.00 | 283.00 | 277.00 | 281.00 | 0.0M |
| 2022-02-14 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2022-02-11 | 287.00 | 290.00 | 286.01 | 290.00 | 0.0M |
| 2022-02-10 | 277.69 | 277.69 | 277.69 | 277.69 | 0.0M |
| 2022-02-09 | 275.00 | 277.69 | 275.00 | 277.69 | 0.0M |
| 2022-02-08 | 277.19 | 277.19 | 273.99 | 274.00 | 0.0M |
| 2022-02-04 | 280.00 | 280.30 | 280.00 | 280.30 | 0.0M |
| 2022-02-03 | 270.00 | 277.31 | 270.00 | 277.31 | 0.0M |
| 2022-02-02 | 277.75 | 278.00 | 275.01 | 275.01 | 0.0M |
| 2022-02-01 | 280.60 | 288.19 | 280.00 | 285.00 | 0.0M |
| 2022-01-28 | 290.00 | 290.00 | 280.60 | 280.60 | 0.0M |
| 2022-01-27 | 292.09 | 292.09 | 292.09 | 292.09 | 0.0M |
| 2022-01-26 | 280.00 | 288.19 | 279.41 | 286.00 | 0.0M |
| 2022-01-25 | 267.00 | 272.35 | 267.00 | 272.00 | 0.0M |
| 2022-01-24 | 253.80 | 258.00 | 248.01 | 258.00 | 0.0M |
| 2022-01-21 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2022-01-20 | 260.00 | 263.00 | 260.00 | 260.00 | 0.0M |
| 2022-01-19 | 259.80 | 260.00 | 259.20 | 259.20 | 0.0M |
| 2022-01-18 | 254.00 | 257.99 | 250.01 | 255.00 | 0.0M |
| 2022-01-17 | 255.00 | 255.00 | 254.00 | 254.00 | 0.0M |
| 2022-01-14 | 253.00 | 255.00 | 251.00 | 255.00 | 0.0M |
| 2022-01-13 | 245.00 | 251.50 | 245.00 | 246.01 | 0.1M |
| 2022-01-12 | 238.00 | 243.65 | 238.00 | 243.65 | 0.0M |
| 2022-01-10 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2022-01-07 | 221.56 | 224.00 | 220.01 | 220.01 | 0.0M |
| 2022-01-06 | 223.00 | 223.00 | 221.70 | 221.70 | 0.0M |
| 2022-01-05 | 220.88 | 220.88 | 220.88 | 220.88 | 0.0M |
| 2022-01-04 | 226.81 | 233.10 | 226.81 | 231.48 | 0.0M |
| 2022-01-03 | 230.00 | 233.99 | 230.00 | 232.19 | 0.0M |