290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 196.00 | 197.00 | 194.50 | 195.00 | 6.0M |
| 2022-12-29 | 194.00 | 196.00 | 193.50 | 196.00 | 4.6M |
| 2022-12-28 | 194.00 | 195.00 | 193.50 | 194.00 | 3.7M |
| 2022-12-27 | 192.50 | 194.00 | 192.00 | 193.50 | 5.1M |
| 2022-12-26 | 190.50 | 193.00 | 190.00 | 192.00 | 7.6M |
| 2022-12-23 | 188.00 | 190.00 | 188.00 | 190.00 | 4.7M |
| 2022-12-22 | 189.00 | 189.50 | 188.00 | 188.50 | 4.6M |
| 2022-12-21 | 186.50 | 188.50 | 186.00 | 188.00 | 4.7M |
| 2022-12-20 | 186.00 | 187.00 | 185.00 | 186.00 | 2.0M |
| 2022-12-19 | 186.00 | 186.50 | 184.50 | 186.00 | 3.0M |
| 2022-12-16 | 185.00 | 186.00 | 184.50 | 185.00 | 5.0M |
| 2022-12-15 | 186.00 | 186.50 | 185.00 | 185.50 | 2.8M |
| 2022-12-14 | 187.00 | 187.00 | 185.50 | 186.50 | 3.8M |
| 2022-12-13 | 188.00 | 188.00 | 186.00 | 186.50 | 3.7M |
| 2022-12-09 | 186.00 | 187.50 | 186.00 | 187.00 | 2.9M |
| 2022-12-08 | 187.00 | 187.00 | 185.50 | 186.50 | 2.8M |
| 2022-12-07 | 185.00 | 187.50 | 185.00 | 186.50 | 3.8M |
| 2022-12-06 | 188.00 | 188.50 | 183.00 | 185.00 | 11.2M |
| 2022-12-02 | 190.00 | 190.00 | 188.50 | 188.50 | 3.4M |
| 2022-12-01 | 190.00 | 190.50 | 189.00 | 190.00 | 2.9M |
| 2022-11-30 | 189.00 | 190.00 | 188.50 | 189.00 | 8.4M |
| 2022-11-29 | 189.00 | 190.50 | 189.00 | 190.00 | 3.6M |
| 2022-11-28 | 188.00 | 189.00 | 187.00 | 188.50 | 2.3M |
| 2022-11-25 | 188.50 | 189.00 | 187.00 | 188.50 | 3.2M |
| 2022-11-24 | 190.50 | 191.00 | 188.00 | 189.00 | 4.7M |
| 2022-11-23 | 190.00 | 191.00 | 189.50 | 190.00 | 4.3M |
| 2022-11-22 | 190.50 | 191.50 | 189.50 | 190.00 | 7.8M |
| 2022-11-21 | 189.50 | 191.00 | 188.50 | 190.50 | 5.0M |
| 2022-11-18 | 188.00 | 190.00 | 187.50 | 190.00 | 7.9M |
| 2022-11-17 | 187.50 | 187.50 | 186.00 | 187.00 | 5.8M |
| 2022-11-16 | 187.00 | 189.00 | 187.00 | 187.50 | 5.6M |
| 2022-11-15 | 189.00 | 189.00 | 187.00 | 187.50 | 5.1M |
| 2022-11-14 | 188.00 | 190.00 | 188.00 | 188.50 | 4.7M |
| 2022-11-11 | 188.50 | 189.50 | 187.50 | 189.00 | 7.6M |
| 2022-11-10 | 186.00 | 187.00 | 185.00 | 186.50 | 6.0M |
| 2022-11-09 | 188.00 | 188.00 | 186.50 | 188.00 | 4.5M |
| 2022-11-08 | 185.00 | 188.50 | 185.00 | 187.50 | 6.1M |
| 2022-11-07 | 187.50 | 187.50 | 184.50 | 185.00 | 9.7M |
| 2022-11-04 | 192.00 | 192.00 | 186.50 | 187.00 | 14.4M |
| 2022-11-03 | 192.00 | 193.00 | 191.50 | 191.50 | 4.5M |
| 2022-11-02 | 193.50 | 194.00 | 192.50 | 192.50 | 5.8M |
| 2022-11-01 | 191.00 | 193.50 | 191.00 | 193.50 | 5.2M |
| 2022-10-31 | 189.50 | 191.50 | 189.00 | 191.00 | 7.1M |
| 2022-10-28 | 188.00 | 189.00 | 188.00 | 189.00 | 4.2M |
| 2022-10-27 | 188.00 | 188.50 | 187.00 | 188.00 | 5.0M |
| 2022-10-26 | 185.50 | 188.00 | 185.50 | 187.50 | 4.5M |
| 2022-10-25 | 187.00 | 187.50 | 185.00 | 185.50 | 4.8M |
| 2022-10-21 | 190.00 | 191.00 | 186.00 | 187.00 | 11.7M |
| 2022-10-20 | 185.50 | 190.00 | 184.50 | 189.00 | 14.2M |
| 2022-10-19 | 184.00 | 185.50 | 184.00 | 185.50 | 3.7M |
| 2022-10-18 | 185.00 | 187.50 | 184.00 | 185.00 | 8.0M |
| 2022-10-17 | 184.50 | 185.00 | 181.50 | 185.00 | 4.9M |
| 2022-10-12 | 185.00 | 185.00 | 183.50 | 184.50 | 3.3M |
| 2022-10-11 | 186.50 | 186.50 | 184.50 | 185.00 | 4.6M |
| 2022-10-10 | 186.00 | 186.00 | 184.00 | 184.50 | 6.3M |
| 2022-10-07 | 186.00 | 188.00 | 186.00 | 186.50 | 3.7M |
| 2022-10-06 | 190.00 | 190.50 | 185.00 | 186.50 | 20.1M |
| 2022-10-05 | 192.50 | 193.00 | 190.00 | 190.00 | 10.0M |
| 2022-10-04 | 192.00 | 194.00 | 190.00 | 193.00 | 8.0M |
| 2022-10-03 | 194.50 | 195.00 | 191.50 | 192.00 | 8.5M |
| 2022-09-30 | 195.50 | 197.00 | 194.50 | 195.00 | 5.2M |
| 2022-09-29 | 197.50 | 198.50 | 194.50 | 195.50 | 6.7M |
| 2022-09-28 | 196.50 | 200.00 | 196.00 | 197.50 | 8.8M |
| 2022-09-27 | 199.00 | 201.00 | 197.00 | 197.50 | 8.6M |
| 2022-09-26 | 192.50 | 200.00 | 192.00 | 198.50 | 19.2M |
| 2022-09-23 | 193.00 | 193.50 | 192.50 | 193.00 | 3.1M |
| 2022-09-22 | 193.50 | 194.50 | 192.50 | 194.00 | 4.8M |
| 2022-09-21 | 192.00 | 196.00 | 191.50 | 193.50 | 16.7M |
| 2022-09-20 | 191.00 | 192.50 | 190.00 | 191.00 | 5.6M |
| 2022-09-19 | 193.00 | 193.00 | 190.00 | 191.00 | 5.5M |
| 2022-09-16 | 193.00 | 194.00 | 192.50 | 193.00 | 5.7M |
| 2022-09-15 | 195.00 | 195.50 | 193.00 | 194.00 | 6.7M |
| 2022-09-14 | 194.50 | 196.00 | 194.50 | 195.00 | 8.7M |
| 2022-09-13 | 192.50 | 196.50 | 192.00 | 196.00 | 11.9M |
| 2022-09-12 | 192.00 | 193.00 | 191.50 | 192.00 | 3.6M |
| 2022-09-09 | 193.00 | 193.50 | 191.50 | 192.50 | 4.9M |
| 2022-09-08 | 193.00 | 193.50 | 192.50 | 193.00 | 5.7M |
| 2022-09-07 | 193.50 | 194.00 | 192.50 | 193.50 | 7.1M |
| 2022-09-06 | 191.00 | 194.00 | 190.50 | 193.50 | 9.5M |
| 2022-09-05 | 191.50 | 192.00 | 189.00 | 191.50 | 9.1M |
| 2022-09-02 | 190.50 | 192.00 | 190.00 | 191.50 | 3.9M |
| 2022-09-01 | 192.00 | 192.50 | 190.50 | 190.50 | 5.7M |
| 2022-08-31 | 192.00 | 193.50 | 192.00 | 192.00 | 9.1M |
| 2022-08-30 | 191.00 | 194.00 | 191.00 | 193.50 | 5.9M |
| 2022-08-29 | 190.50 | 191.50 | 189.50 | 191.50 | 6.7M |
| 2022-08-26 | 193.00 | 193.50 | 192.00 | 192.50 | 3.8M |
| 2022-08-25 | 194.00 | 194.50 | 192.00 | 192.50 | 5.4M |
| 2022-08-24 | 193.50 | 193.50 | 192.00 | 193.00 | 6.1M |
| 2022-08-23 | 194.00 | 195.50 | 192.50 | 193.50 | 8.8M |
| 2022-08-22 | 196.00 | 196.50 | 193.50 | 194.00 | 7.2M |
| 2022-08-19 | 197.00 | 198.50 | 196.00 | 196.00 | 7.7M |
| 2022-08-18 | 199.50 | 201.00 | 199.50 | 200.00 | 4.0M |
| 2022-08-17 | 200.00 | 201.00 | 199.00 | 200.00 | 6.7M |
| 2022-08-16 | 202.00 | 202.00 | 200.00 | 201.00 | 5.3M |
| 2022-08-15 | 201.00 | 203.00 | 200.00 | 201.00 | 4.7M |
| 2022-08-11 | 202.00 | 203.00 | 198.50 | 199.50 | 9.8M |
| 2022-08-10 | 204.00 | 205.00 | 201.00 | 202.00 | 6.1M |
| 2022-08-09 | 203.00 | 205.00 | 202.00 | 205.00 | 4.1M |
| 2022-08-08 | 203.00 | 203.00 | 201.00 | 203.00 | 4.6M |
| 2022-08-05 | 203.00 | 203.00 | 201.00 | 202.00 | 2.6M |
| 2022-08-04 | 202.00 | 203.00 | 201.00 | 202.00 | 2.4M |
| 2022-08-03 | 203.00 | 203.00 | 201.00 | 202.00 | 3.0M |
| 2022-08-02 | 203.00 | 205.00 | 201.00 | 202.00 | 6.2M |
| 2022-08-01 | 201.00 | 203.00 | 200.00 | 202.00 | 6.4M |
| 2022-07-27 | 200.00 | 201.00 | 198.50 | 201.00 | 4.9M |
| 2022-07-26 | 200.00 | 200.00 | 198.00 | 198.00 | 4.2M |
| 2022-07-25 | 200.00 | 201.00 | 198.00 | 200.00 | 5.3M |
| 2022-07-22 | 203.00 | 204.00 | 200.00 | 202.00 | 4.7M |
| 2022-07-21 | 202.00 | 204.00 | 200.00 | 202.00 | 3.6M |
| 2022-07-20 | 203.00 | 204.00 | 200.00 | 202.00 | 5.7M |
| 2022-07-19 | 203.00 | 204.00 | 200.00 | 202.00 | 5.1M |
| 2022-07-18 | 205.00 | 206.00 | 204.00 | 205.00 | 3.1M |
| 2022-07-15 | 205.00 | 205.00 | 203.00 | 205.00 | 4.0M |
| 2022-07-14 | 206.00 | 207.00 | 202.00 | 204.00 | 6.4M |
| 2022-07-12 | 204.00 | 206.00 | 202.00 | 203.00 | 3.1M |
| 2022-07-11 | 204.00 | 205.00 | 203.00 | 204.00 | 2.1M |
| 2022-07-08 | 206.00 | 206.00 | 203.00 | 204.00 | 5.1M |
| 2022-07-07 | 203.00 | 207.00 | 202.00 | 205.00 | 6.7M |
| 2022-07-06 | 203.00 | 204.00 | 201.00 | 203.00 | 6.9M |
| 2022-07-05 | 201.00 | 206.00 | 200.00 | 203.00 | 12.8M |
| 2022-07-04 | 201.00 | 203.00 | 199.50 | 200.00 | 11.3M |
| 2022-07-01 | 195.00 | 197.50 | 194.50 | 197.50 | 6.1M |
| 2022-06-30 | 198.50 | 199.50 | 194.50 | 194.50 | 13.2M |
| 2022-06-29 | 201.00 | 202.00 | 198.00 | 199.00 | 10.6M |
| 2022-06-28 | 202.00 | 204.00 | 200.00 | 204.00 | 4.7M |
| 2022-06-27 | 204.00 | 204.00 | 200.00 | 202.00 | 4.3M |
| 2022-06-24 | 197.50 | 203.00 | 197.00 | 202.00 | 9.7M |
| 2022-06-23 | 198.00 | 199.50 | 196.00 | 197.00 | 8.7M |
| 2022-06-22 | 200.00 | 202.00 | 197.50 | 198.00 | 8.4M |
| 2022-06-21 | 202.00 | 203.00 | 200.00 | 201.00 | 4.1M |
| 2022-06-20 | 202.00 | 204.00 | 201.00 | 203.00 | 2.7M |
| 2022-06-17 | 199.00 | 203.00 | 197.50 | 202.00 | 10.9M |
| 2022-06-16 | 207.00 | 208.00 | 198.50 | 199.50 | 14.9M |
| 2022-06-15 | 208.00 | 208.00 | 206.00 | 206.00 | 3.9M |
| 2022-06-14 | 206.00 | 210.00 | 205.00 | 209.00 | 4.0M |
| 2022-06-13 | 206.00 | 208.00 | 205.00 | 207.00 | 5.3M |
| 2022-06-10 | 211.00 | 211.00 | 207.00 | 208.00 | 6.4M |
| 2022-06-09 | 211.00 | 213.00 | 210.00 | 212.00 | 5.3M |
| 2022-06-08 | 212.00 | 213.00 | 209.00 | 211.00 | 8.3M |
| 2022-06-07 | 213.00 | 214.00 | 211.00 | 212.00 | 4.0M |
| 2022-06-06 | 217.00 | 217.00 | 211.00 | 214.00 | 6.3M |
| 2022-06-02 | 219.00 | 219.00 | 216.00 | 217.00 | 4.5M |
| 2022-06-01 | 218.00 | 221.00 | 217.00 | 220.00 | 4.6M |
| 2022-05-31 | 217.00 | 219.00 | 216.00 | 217.00 | 15.0M |
| 2022-05-30 | 218.00 | 219.00 | 216.00 | 217.00 | 3.4M |
| 2022-05-27 | 222.00 | 223.00 | 216.00 | 218.00 | 8.4M |
| 2022-05-26 | 221.00 | 223.00 | 220.00 | 222.00 | 3.0M |
| 2022-05-25 | 224.00 | 225.00 | 220.00 | 220.00 | 6.6M |
| 2022-05-24 | 221.00 | 225.00 | 221.00 | 224.00 | 10.3M |
| 2022-05-23 | 219.00 | 220.00 | 217.00 | 220.00 | 4.7M |
| 2022-05-20 | 218.00 | 220.00 | 216.00 | 218.00 | 4.6M |
| 2022-05-19 | 216.00 | 219.00 | 215.00 | 217.00 | 4.3M |
| 2022-05-18 | 219.00 | 220.00 | 216.00 | 219.00 | 6.4M |
| 2022-05-17 | 218.00 | 219.00 | 215.00 | 218.00 | 5.2M |
| 2022-05-13 | 215.00 | 216.00 | 212.00 | 215.00 | 5.0M |
| 2022-05-12 | 212.00 | 218.00 | 212.00 | 216.00 | 9.0M |
| 2022-05-11 | 214.00 | 217.00 | 212.00 | 214.00 | 8.2M |
| 2022-05-10 | 211.00 | 215.00 | 207.00 | 213.00 | 17.2M |
| 2022-05-09 | 207.00 | 207.00 | 204.00 | 205.00 | 6.4M |
| 2022-05-06 | 207.00 | 210.00 | 207.00 | 208.00 | 5.6M |
| 2022-05-05 | 210.00 | 212.00 | 207.00 | 209.00 | 11.4M |
| 2022-05-03 | 215.00 | 217.00 | 211.00 | 212.00 | 5.9M |
| 2022-04-29 | 218.00 | 219.00 | 214.00 | 215.00 | 8.7M |
| 2022-04-28 | 220.00 | 221.00 | 218.00 | 220.00 | 5.9M |
| 2022-04-27 | 218.00 | 220.00 | 217.00 | 219.00 | 5.4M |
| 2022-04-26 | 217.00 | 220.00 | 217.00 | 217.00 | 3.8M |
| 2022-04-25 | 217.00 | 217.00 | 215.00 | 216.00 | 4.6M |
| 2022-04-22 | 218.00 | 220.00 | 216.00 | 218.00 | 3.6M |
| 2022-04-21 | 218.00 | 221.00 | 218.00 | 219.00 | 7.4M |
| 2022-04-20 | 215.00 | 220.00 | 215.00 | 216.00 | 7.3M |
| 2022-04-19 | 222.00 | 223.00 | 214.00 | 215.00 | 9.3M |
| 2022-04-18 | 223.00 | 223.00 | 219.00 | 221.00 | 5.4M |
| 2022-04-12 | 222.00 | 225.00 | 221.00 | 223.00 | 2.6M |
| 2022-04-11 | 225.00 | 226.00 | 223.00 | 224.00 | 3.5M |
| 2022-04-08 | 228.00 | 229.00 | 225.00 | 226.00 | 4.4M |
| 2022-04-07 | 234.00 | 235.00 | 227.00 | 227.00 | 8.7M |
| 2022-04-05 | 235.00 | 236.00 | 233.00 | 234.00 | 3.1M |
| 2022-04-04 | 235.00 | 236.00 | 233.00 | 233.00 | 1.6M |
| 2022-04-01 | 233.00 | 236.00 | 233.00 | 236.00 | 4.2M |
| 2022-03-31 | 235.00 | 235.00 | 232.00 | 233.00 | 3.6M |
| 2022-03-30 | 237.00 | 237.00 | 232.00 | 235.00 | 5.7M |
| 2022-03-29 | 233.00 | 237.00 | 232.00 | 237.00 | 5.5M |
| 2022-03-28 | 232.00 | 234.00 | 231.00 | 232.00 | 2.7M |
| 2022-03-25 | 231.00 | 232.00 | 229.00 | 231.00 | 2.8M |
| 2022-03-24 | 227.00 | 233.00 | 227.00 | 231.00 | 6.8M |
| 2022-03-23 | 230.00 | 231.00 | 226.00 | 226.00 | 4.7M |
| 2022-03-22 | 230.00 | 232.00 | 229.00 | 230.00 | 3.2M |
| 2022-03-21 | 232.00 | 233.00 | 229.00 | 230.00 | 4.2M |
| 2022-03-18 | 234.00 | 235.00 | 231.00 | 232.00 | 5.2M |
| 2022-03-17 | 236.00 | 240.00 | 233.00 | 234.00 | 8.9M |
| 2022-03-16 | 233.00 | 235.00 | 232.00 | 235.00 | 4.3M |
| 2022-03-15 | 234.00 | 235.00 | 230.00 | 232.00 | 7.1M |
| 2022-03-14 | 236.00 | 237.00 | 233.00 | 235.00 | 3.9M |
| 2022-03-11 | 231.00 | 235.00 | 231.00 | 234.00 | 4.6M |
| 2022-03-10 | 235.00 | 235.00 | 229.00 | 231.00 | 5.7M |
| 2022-03-09 | 227.00 | 232.00 | 224.00 | 232.00 | 8.9M |
| 2022-03-08 | 225.00 | 227.00 | 221.00 | 226.00 | 9.2M |
| 2022-03-07 | 230.00 | 232.00 | 222.00 | 226.00 | 10.3M |
| 2022-03-04 | 236.00 | 237.00 | 232.00 | 232.00 | 5.9M |
| 2022-03-03 | 237.00 | 239.00 | 235.00 | 238.00 | 4.6M |
| 2022-03-02 | 241.00 | 242.00 | 236.00 | 236.00 | 8.6M |
| 2022-03-01 | 232.00 | 237.00 | 231.00 | 237.00 | 7.5M |
| 2022-02-28 | 227.00 | 230.00 | 225.00 | 229.00 | 7.6M |
| 2022-02-25 | 229.00 | 231.00 | 227.00 | 228.00 | 2.6M |
| 2022-02-24 | 230.00 | 233.00 | 226.00 | 227.00 | 6.7M |
| 2022-02-23 | 230.00 | 233.00 | 229.00 | 233.00 | 4.5M |
| 2022-02-22 | 225.00 | 231.00 | 225.00 | 230.00 | 6.4M |
| 2022-02-21 | 236.00 | 237.00 | 227.00 | 228.00 | 8.4M |
| 2022-02-18 | 236.00 | 239.00 | 235.00 | 238.00 | 6.7M |
| 2022-02-17 | 239.00 | 242.00 | 238.00 | 240.00 | 11.5M |
| 2022-02-15 | 234.00 | 237.00 | 232.00 | 237.00 | 6.9M |
| 2022-02-14 | 236.00 | 236.00 | 230.00 | 234.00 | 10.8M |
| 2022-02-11 | 228.00 | 237.00 | 226.00 | 237.00 | 13.7M |
| 2022-02-10 | 226.00 | 230.00 | 225.00 | 229.00 | 6.6M |
| 2022-02-09 | 223.00 | 227.00 | 223.00 | 226.00 | 12.7M |
| 2022-02-08 | 220.00 | 222.00 | 219.00 | 222.00 | 5.9M |
| 2022-02-07 | 219.00 | 220.00 | 218.00 | 219.00 | 2.8M |
| 2022-02-04 | 223.00 | 224.00 | 219.00 | 220.00 | 5.5M |
| 2022-02-03 | 222.00 | 224.00 | 222.00 | 223.00 | 2.2M |
| 2022-02-02 | 221.00 | 224.00 | 220.00 | 223.00 | 2.6M |
| 2022-02-01 | 221.00 | 222.00 | 220.00 | 221.00 | 2.7M |
| 2022-01-31 | 223.00 | 224.00 | 220.00 | 220.00 | 2.6M |
| 2022-01-28 | 223.00 | 224.00 | 221.00 | 222.00 | 2.5M |
| 2022-01-27 | 220.00 | 225.00 | 220.00 | 224.00 | 3.7M |
| 2022-01-26 | 223.00 | 224.00 | 221.00 | 221.00 | 2.8M |
| 2022-01-25 | 222.00 | 223.00 | 219.00 | 222.00 | 3.3M |
| 2022-01-24 | 222.00 | 225.00 | 221.00 | 223.00 | 3.7M |
| 2022-01-21 | 220.00 | 222.00 | 220.00 | 222.00 | 2.8M |
| 2022-01-20 | 222.00 | 223.00 | 221.00 | 221.00 | 2.4M |
| 2022-01-19 | 221.00 | 222.00 | 219.00 | 222.00 | 2.2M |
| 2022-01-18 | 219.00 | 223.00 | 219.00 | 222.00 | 6.1M |
| 2022-01-17 | 219.00 | 220.00 | 217.00 | 218.00 | 5.1M |
| 2022-01-14 | 220.00 | 222.00 | 219.00 | 220.00 | 6.1M |
| 2022-01-13 | 223.00 | 224.00 | 218.00 | 220.00 | 4.7M |
| 2022-01-12 | 225.00 | 226.00 | 221.00 | 222.00 | 3.2M |
| 2022-01-11 | 221.00 | 226.00 | 221.00 | 224.00 | 8.1M |
| 2022-01-10 | 221.00 | 221.00 | 218.00 | 219.00 | 6.1M |
| 2022-01-07 | 221.00 | 222.00 | 215.00 | 221.00 | 12.1M |
| 2022-01-06 | 223.00 | 224.00 | 221.00 | 221.00 | 8.5M |
| 2022-01-05 | 227.00 | 227.00 | 224.00 | 226.00 | 5.8M |
| 2022-01-04 | 230.00 | 232.00 | 227.00 | 228.00 | 5.1M |