293.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 289.00 | 292.00 | 287.00 | 287.00 | 3.4M |
| 2024-12-27 | 286.00 | 293.00 | 285.00 | 289.00 | 5.2M |
| 2024-12-26 | 286.00 | 288.00 | 285.00 | 287.00 | 2.3M |
| 2024-12-25 | 285.00 | 287.00 | 284.00 | 286.00 | 1.7M |
| 2024-12-24 | 284.00 | 286.00 | 283.00 | 284.00 | 3.8M |
| 2024-12-23 | 276.00 | 286.00 | 276.00 | 284.00 | 5.4M |
| 2024-12-20 | 271.00 | 276.00 | 268.00 | 274.00 | 8.4M |
| 2024-12-19 | 278.00 | 281.00 | 273.00 | 274.00 | 7.4M |
| 2024-12-18 | 280.00 | 284.00 | 279.00 | 282.00 | 5.2M |
| 2024-12-17 | 285.00 | 286.00 | 279.00 | 279.00 | 7.9M |
| 2024-12-16 | 285.00 | 286.00 | 283.00 | 286.00 | 3.7M |
| 2024-12-13 | 285.00 | 288.00 | 285.00 | 287.00 | 4.6M |
| 2024-12-12 | 290.00 | 292.00 | 285.00 | 287.00 | 6.8M |
| 2024-12-11 | 291.00 | 295.00 | 289.00 | 289.00 | 6.5M |
| 2024-12-09 | 292.00 | 297.00 | 290.00 | 295.00 | 4.2M |
| 2024-12-06 | 290.00 | 296.00 | 289.00 | 295.00 | 4.1M |
| 2024-12-04 | 296.00 | 296.00 | 288.00 | 289.00 | 7.5M |
| 2024-12-03 | 288.00 | 299.00 | 288.00 | 296.00 | 10.4M |
| 2024-12-02 | 286.00 | 288.00 | 285.00 | 286.00 | 2.9M |
| 2024-11-29 | 284.00 | 287.00 | 283.00 | 285.00 | 4.7M |
| 2024-11-28 | 281.00 | 286.00 | 280.00 | 286.00 | 4.4M |
| 2024-11-27 | 282.00 | 284.00 | 280.00 | 281.00 | 4.3M |
| 2024-11-26 | 288.00 | 288.00 | 282.00 | 283.00 | 6.2M |
| 2024-11-25 | 291.00 | 291.00 | 287.00 | 288.00 | 6.5M |
| 2024-11-22 | 286.00 | 292.00 | 283.00 | 289.00 | 9.7M |
| 2024-11-21 | 285.00 | 293.00 | 285.00 | 286.00 | 6.3M |
| 2024-11-20 | 285.00 | 286.00 | 282.00 | 282.00 | 4.2M |
| 2024-11-19 | 286.00 | 287.00 | 283.00 | 284.00 | 4.2M |
| 2024-11-18 | 287.00 | 288.00 | 283.00 | 286.00 | 3.9M |
| 2024-11-15 | 285.00 | 286.00 | 280.00 | 286.00 | 7.3M |
| 2024-11-14 | 285.00 | 287.00 | 279.00 | 285.00 | 13.3M |
| 2024-11-13 | 286.00 | 290.00 | 283.00 | 286.00 | 6.7M |
| 2024-11-12 | 285.00 | 288.00 | 283.00 | 286.00 | 4.7M |
| 2024-11-11 | 283.00 | 286.00 | 279.00 | 285.00 | 4.4M |
| 2024-11-08 | 286.00 | 288.00 | 280.00 | 283.00 | 4.9M |
| 2024-11-07 | 275.00 | 297.00 | 275.00 | 285.00 | 14.8M |
| 2024-11-06 | 277.00 | 281.00 | 274.00 | 274.00 | 8.7M |
| 2024-11-05 | 272.00 | 278.00 | 271.00 | 278.00 | 5.1M |
| 2024-11-04 | 274.00 | 275.00 | 269.00 | 272.00 | 4.0M |
| 2024-11-01 | 274.00 | 274.00 | 270.00 | 272.00 | 4.6M |
| 2024-10-31 | 267.00 | 276.00 | 266.00 | 275.00 | 8.1M |
| 2024-10-30 | 266.00 | 272.00 | 265.00 | 268.00 | 11.4M |
| 2024-10-29 | 271.00 | 274.00 | 265.00 | 266.00 | 11.2M |
| 2024-10-28 | 276.00 | 277.00 | 270.00 | 271.00 | 6.5M |
| 2024-10-25 | 276.00 | 276.00 | 273.00 | 274.00 | 5.0M |
| 2024-10-24 | 277.00 | 278.00 | 273.00 | 275.00 | 7.3M |
| 2024-10-22 | 282.00 | 284.00 | 272.00 | 275.00 | 9.8M |
| 2024-10-21 | 280.00 | 285.00 | 280.00 | 284.00 | 7.4M |
| 2024-10-18 | 295.00 | 296.00 | 280.00 | 282.00 | 17.3M |
| 2024-10-17 | 286.00 | 299.00 | 286.00 | 297.00 | 7.9M |
| 2024-10-16 | 280.00 | 289.00 | 276.00 | 287.00 | 9.5M |
| 2024-10-15 | 277.00 | 281.00 | 276.00 | 280.00 | 6.3M |
| 2024-10-11 | 272.00 | 278.00 | 272.00 | 278.00 | 4.4M |
| 2024-10-10 | 271.00 | 275.00 | 270.00 | 272.00 | 7.1M |
| 2024-10-09 | 268.00 | 271.00 | 267.00 | 270.00 | 4.5M |
| 2024-10-08 | 268.00 | 270.00 | 265.00 | 268.00 | 7.0M |
| 2024-10-07 | 267.00 | 269.00 | 266.00 | 269.00 | 3.3M |
| 2024-10-04 | 267.00 | 271.00 | 266.00 | 267.00 | 6.3M |
| 2024-10-03 | 263.00 | 270.00 | 262.00 | 270.00 | 7.8M |
| 2024-10-02 | 265.00 | 267.00 | 262.00 | 265.00 | 5.0M |
| 2024-10-01 | 260.00 | 268.00 | 259.00 | 266.00 | 8.1M |
| 2024-09-30 | 259.00 | 261.00 | 258.00 | 260.00 | 5.4M |
| 2024-09-27 | 263.00 | 263.00 | 260.00 | 260.00 | 3.6M |
| 2024-09-26 | 263.00 | 264.00 | 259.00 | 264.00 | 6.5M |
| 2024-09-25 | 264.00 | 268.00 | 264.00 | 265.00 | 5.3M |
| 2024-09-24 | 258.00 | 265.00 | 257.00 | 265.00 | 5.9M |
| 2024-09-23 | 260.00 | 261.00 | 254.00 | 258.00 | 5.9M |
| 2024-09-20 | 262.00 | 263.00 | 259.00 | 259.00 | 5.5M |
| 2024-09-19 | 260.00 | 262.00 | 258.00 | 262.00 | 3.4M |
| 2024-09-18 | 259.00 | 263.00 | 258.00 | 260.00 | 4.8M |
| 2024-09-17 | 256.00 | 259.00 | 253.00 | 259.00 | 6.8M |
| 2024-09-16 | 260.00 | 260.00 | 256.00 | 256.00 | 4.8M |
| 2024-09-13 | 258.00 | 260.00 | 256.00 | 260.00 | 4.7M |
| 2024-09-12 | 261.00 | 263.00 | 258.00 | 259.00 | 6.7M |
| 2024-09-11 | 258.00 | 261.00 | 257.00 | 259.00 | 7.0M |
| 2024-09-10 | 258.00 | 263.00 | 257.00 | 259.00 | 8.0M |
| 2024-09-09 | 268.00 | 269.00 | 259.00 | 260.00 | 11.2M |
| 2024-09-06 | 267.00 | 271.00 | 265.00 | 269.00 | 11.2M |
| 2024-09-05 | 249.00 | 268.00 | 249.00 | 267.00 | 17.7M |
| 2024-09-04 | 247.00 | 249.00 | 246.00 | 248.00 | 3.0M |
| 2024-09-03 | 245.00 | 249.00 | 245.00 | 248.00 | 4.3M |
| 2024-09-02 | 245.00 | 247.00 | 244.00 | 246.00 | 2.8M |
| 2024-08-30 | 248.00 | 248.00 | 245.00 | 247.00 | 7.0M |
| 2024-08-29 | 250.00 | 251.00 | 245.00 | 246.00 | 7.4M |
| 2024-08-28 | 247.00 | 252.00 | 247.00 | 250.00 | 8.1M |
| 2024-08-27 | 248.00 | 251.00 | 247.00 | 247.00 | 4.0M |
| 2024-08-26 | 246.00 | 249.00 | 245.00 | 248.00 | 4.4M |
| 2024-08-23 | 243.00 | 247.00 | 242.00 | 247.00 | 6.2M |
| 2024-08-22 | 244.00 | 246.00 | 241.00 | 243.00 | 5.0M |
| 2024-08-21 | 245.00 | 246.00 | 243.00 | 244.00 | 2.8M |
| 2024-08-20 | 241.00 | 246.00 | 241.00 | 244.00 | 6.0M |
| 2024-08-19 | 238.00 | 241.00 | 237.00 | 241.00 | 4.9M |
| 2024-08-16 | 245.00 | 245.00 | 240.00 | 241.00 | 4.0M |
| 2024-08-15 | 243.00 | 247.00 | 243.00 | 244.00 | 3.0M |
| 2024-08-14 | 246.00 | 247.00 | 240.00 | 245.00 | 5.2M |
| 2024-08-13 | 244.00 | 245.00 | 242.00 | 245.00 | 2.6M |
| 2024-08-09 | 241.00 | 247.00 | 240.00 | 245.00 | 6.5M |
| 2024-08-08 | 240.00 | 243.00 | 238.00 | 239.00 | 6.6M |
| 2024-08-07 | 239.00 | 241.00 | 235.00 | 239.00 | 9.0M |
| 2024-08-06 | 241.00 | 242.00 | 235.00 | 238.00 | 7.5M |
| 2024-08-05 | 237.00 | 246.00 | 237.00 | 240.00 | 17.9M |
| 2024-08-02 | 234.00 | 239.00 | 233.00 | 238.00 | 7.7M |
| 2024-08-01 | 233.00 | 235.00 | 233.00 | 233.00 | 4.6M |
| 2024-07-31 | 231.00 | 235.00 | 230.00 | 234.00 | 6.8M |
| 2024-07-30 | 226.00 | 234.00 | 224.00 | 230.00 | 10.4M |
| 2024-07-26 | 223.00 | 227.00 | 221.00 | 227.00 | 6.6M |
| 2024-07-25 | 221.00 | 224.00 | 221.00 | 223.00 | 3.8M |
| 2024-07-24 | 223.00 | 225.00 | 222.00 | 222.00 | 4.8M |
| 2024-07-23 | 228.00 | 228.00 | 224.00 | 224.00 | 3.5M |
| 2024-07-19 | 225.00 | 228.00 | 225.00 | 228.00 | 6.3M |
| 2024-07-18 | 225.00 | 230.00 | 225.00 | 228.00 | 8.5M |
| 2024-07-17 | 224.00 | 228.00 | 223.00 | 224.00 | 21.3M |
| 2024-07-16 | 222.00 | 223.00 | 220.00 | 220.00 | 3.9M |
| 2024-07-15 | 221.00 | 224.00 | 220.00 | 223.00 | 5.1M |
| 2024-07-12 | 221.00 | 222.00 | 219.00 | 221.00 | 4.9M |
| 2024-07-11 | 220.00 | 224.00 | 219.00 | 222.00 | 6.4M |
| 2024-07-10 | 219.00 | 222.00 | 218.00 | 221.00 | 7.6M |
| 2024-07-09 | 216.00 | 219.00 | 215.00 | 218.00 | 8.9M |
| 2024-07-08 | 210.00 | 214.00 | 210.00 | 213.00 | 4.0M |
| 2024-07-05 | 210.00 | 211.00 | 209.00 | 210.00 | 1.8M |
| 2024-07-04 | 210.00 | 211.00 | 208.00 | 210.00 | 2.9M |
| 2024-07-03 | 211.00 | 211.00 | 210.00 | 211.00 | 1.7M |
| 2024-07-02 | 210.00 | 212.00 | 209.00 | 210.00 | 3.8M |
| 2024-07-01 | 209.00 | 211.00 | 208.00 | 211.00 | 2.2M |
| 2024-06-28 | 212.00 | 212.00 | 208.00 | 209.00 | 7.0M |
| 2024-06-27 | 210.00 | 212.00 | 210.00 | 211.00 | 2.2M |
| 2024-06-26 | 210.00 | 212.00 | 210.00 | 211.00 | 3.7M |
| 2024-06-25 | 208.00 | 210.00 | 207.00 | 210.00 | 2.0M |
| 2024-06-24 | 208.00 | 209.00 | 207.00 | 207.00 | 2.4M |
| 2024-06-21 | 208.00 | 209.00 | 207.00 | 208.00 | 4.3M |
| 2024-06-20 | 206.00 | 208.00 | 204.00 | 208.00 | 4.7M |
| 2024-06-19 | 208.00 | 208.00 | 204.00 | 207.00 | 3.4M |
| 2024-06-18 | 209.00 | 210.00 | 206.00 | 207.00 | 3.1M |
| 2024-06-17 | 212.00 | 212.00 | 208.00 | 209.00 | 6.8M |
| 2024-06-14 | 210.00 | 211.00 | 209.00 | 211.00 | 1.8M |
| 2024-06-13 | 210.00 | 211.00 | 209.00 | 209.00 | 2.6M |
| 2024-06-12 | 211.00 | 212.00 | 209.00 | 210.00 | 5.0M |
| 2024-06-11 | 210.00 | 212.00 | 209.00 | 211.00 | 8.6M |
| 2024-06-10 | 211.00 | 212.00 | 208.00 | 209.00 | 7.5M |
| 2024-06-07 | 208.00 | 212.00 | 208.00 | 211.00 | 8.0M |
| 2024-06-06 | 209.00 | 210.00 | 208.00 | 208.00 | 5.3M |
| 2024-06-05 | 207.00 | 209.00 | 206.00 | 208.00 | 5.3M |
| 2024-06-04 | 203.00 | 208.00 | 202.00 | 207.00 | 6.4M |
| 2024-05-31 | 205.00 | 206.00 | 203.00 | 203.00 | 9.2M |
| 2024-05-30 | 203.00 | 206.00 | 203.00 | 205.00 | 2.8M |
| 2024-05-29 | 207.00 | 207.00 | 204.00 | 204.00 | 4.8M |
| 2024-05-28 | 207.00 | 208.00 | 207.00 | 207.00 | 2.1M |
| 2024-05-27 | 207.00 | 208.00 | 206.00 | 207.00 | 2.1M |
| 2024-05-24 | 207.00 | 208.00 | 206.00 | 207.00 | 1.5M |
| 2024-05-23 | 206.00 | 209.00 | 206.00 | 207.00 | 3.6M |
| 2024-05-21 | 207.00 | 208.00 | 206.00 | 206.00 | 3.2M |
| 2024-05-20 | 209.00 | 210.00 | 207.00 | 208.00 | 2.5M |
| 2024-05-17 | 207.00 | 209.00 | 206.00 | 208.00 | 2.3M |
| 2024-05-16 | 207.00 | 208.00 | 206.00 | 207.00 | 3.8M |
| 2024-05-15 | 206.00 | 207.00 | 205.00 | 206.00 | 3.3M |
| 2024-05-14 | 205.00 | 206.00 | 205.00 | 205.00 | 2.4M |
| 2024-05-13 | 205.00 | 206.00 | 204.00 | 205.00 | 4.8M |
| 2024-05-10 | 205.00 | 206.00 | 203.00 | 206.00 | 6.5M |
| 2024-05-09 | 207.00 | 209.00 | 206.00 | 206.00 | 5.2M |
| 2024-05-08 | 209.00 | 209.00 | 205.00 | 206.00 | 8.7M |
| 2024-05-07 | 209.00 | 211.00 | 209.00 | 209.00 | 7.4M |
| 2024-05-03 | 208.00 | 209.00 | 206.00 | 207.00 | 5.7M |
| 2024-05-02 | 207.00 | 209.00 | 205.00 | 207.00 | 16.5M |
| 2024-04-30 | 197.50 | 201.00 | 197.00 | 197.50 | 7.2M |
| 2024-04-29 | 196.00 | 198.00 | 196.00 | 197.00 | 4.4M |
| 2024-04-26 | 197.50 | 197.50 | 194.50 | 195.00 | 5.1M |
| 2024-04-25 | 196.50 | 198.00 | 196.50 | 197.50 | 2.2M |
| 2024-04-24 | 199.50 | 199.50 | 196.00 | 196.00 | 5.7M |
| 2024-04-23 | 198.00 | 199.50 | 196.00 | 198.50 | 3.6M |
| 2024-04-22 | 197.50 | 199.00 | 197.00 | 197.50 | 3.6M |
| 2024-04-19 | 194.00 | 197.00 | 193.00 | 195.50 | 7.9M |
| 2024-04-18 | 199.00 | 200.00 | 195.50 | 197.00 | 8.8M |
| 2024-04-17 | 202.00 | 202.00 | 198.50 | 199.50 | 8.6M |
| 2024-04-11 | 204.00 | 204.00 | 202.00 | 202.00 | 4.7M |
| 2024-04-10 | 207.00 | 208.00 | 204.00 | 204.00 | 9.4M |
| 2024-04-09 | 205.00 | 207.00 | 204.00 | 207.00 | 8.3M |
| 2024-04-05 | 203.00 | 205.00 | 203.00 | 204.00 | 2.5M |
| 2024-04-04 | 205.00 | 205.00 | 203.00 | 203.00 | 3.7M |
| 2024-04-03 | 202.00 | 205.00 | 202.00 | 204.00 | 7.3M |
| 2024-04-02 | 205.00 | 206.00 | 203.00 | 203.00 | 3.2M |
| 2024-04-01 | 205.00 | 207.00 | 204.00 | 205.00 | 3.3M |
| 2024-03-29 | 204.00 | 206.00 | 204.00 | 205.00 | 2.5M |
| 2024-03-28 | 205.00 | 206.00 | 204.00 | 204.00 | 3.8M |
| 2024-03-27 | 205.00 | 206.00 | 204.00 | 206.00 | 2.9M |
| 2024-03-26 | 207.00 | 207.00 | 204.00 | 205.00 | 5.4M |
| 2024-03-25 | 210.00 | 212.00 | 206.00 | 208.00 | 7.5M |
| 2024-03-22 | 210.00 | 211.00 | 208.00 | 209.00 | 2.7M |
| 2024-03-21 | 210.00 | 212.00 | 210.00 | 211.00 | 3.9M |
| 2024-03-20 | 210.00 | 211.00 | 208.00 | 208.00 | 4.7M |
| 2024-03-19 | 210.00 | 212.00 | 209.00 | 210.00 | 8.1M |
| 2024-03-18 | 207.00 | 210.00 | 207.00 | 209.00 | 3.3M |
| 2024-03-15 | 209.00 | 209.00 | 206.00 | 206.00 | 8.7M |
| 2024-03-14 | 209.00 | 210.00 | 208.00 | 209.00 | 3.5M |
| 2024-03-13 | 209.00 | 209.00 | 208.00 | 208.00 | 3.4M |
| 2024-03-12 | 210.00 | 210.00 | 206.00 | 210.00 | 6.2M |
| 2024-03-11 | 211.00 | 212.00 | 211.00 | 211.00 | 2.3M |
| 2024-03-08 | 211.00 | 212.00 | 211.00 | 211.00 | 2.5M |
| 2024-03-07 | 208.00 | 212.00 | 207.00 | 211.00 | 8.1M |
| 2024-03-06 | 205.00 | 207.00 | 204.00 | 206.00 | 2.3M |
| 2024-03-05 | 207.00 | 207.00 | 204.00 | 206.00 | 4.8M |
| 2024-03-04 | 206.00 | 209.00 | 206.00 | 208.00 | 4.9M |
| 2024-03-01 | 201.00 | 208.00 | 201.00 | 206.00 | 6.0M |
| 2024-02-29 | 205.00 | 205.00 | 200.00 | 201.00 | 10.4M |
| 2024-02-28 | 205.00 | 206.00 | 204.00 | 204.00 | 2.7M |
| 2024-02-27 | 207.00 | 208.00 | 205.00 | 205.00 | 3.8M |
| 2024-02-23 | 209.00 | 209.00 | 206.00 | 206.00 | 4.2M |
| 2024-02-22 | 205.00 | 211.00 | 204.00 | 209.00 | 9.0M |
| 2024-02-21 | 208.00 | 209.00 | 203.00 | 205.00 | 12.4M |
| 2024-02-20 | 210.00 | 210.00 | 207.00 | 207.00 | 4.4M |
| 2024-02-19 | 209.00 | 210.00 | 208.00 | 209.00 | 3.0M |
| 2024-02-16 | 211.00 | 214.00 | 211.00 | 213.00 | 7.2M |
| 2024-02-15 | 213.00 | 213.00 | 210.00 | 210.00 | 5.5M |
| 2024-02-14 | 214.00 | 214.00 | 212.00 | 213.00 | 4.2M |
| 2024-02-13 | 215.00 | 216.00 | 214.00 | 214.00 | 3.5M |
| 2024-02-12 | 215.00 | 216.00 | 215.00 | 215.00 | 1.9M |
| 2024-02-09 | 215.00 | 216.00 | 213.00 | 214.00 | 3.8M |
| 2024-02-08 | 219.00 | 219.00 | 214.00 | 214.00 | 6.5M |
| 2024-02-07 | 218.00 | 219.00 | 217.00 | 218.00 | 5.2M |
| 2024-02-06 | 220.00 | 221.00 | 217.00 | 218.00 | 5.1M |
| 2024-02-05 | 220.00 | 221.00 | 219.00 | 219.00 | 2.9M |
| 2024-02-02 | 220.00 | 221.00 | 219.00 | 221.00 | 2.7M |
| 2024-02-01 | 218.00 | 220.00 | 217.00 | 220.00 | 3.0M |
| 2024-01-31 | 218.00 | 219.00 | 217.00 | 219.00 | 4.7M |
| 2024-01-30 | 217.00 | 219.00 | 216.00 | 219.00 | 3.0M |
| 2024-01-29 | 217.00 | 218.00 | 217.00 | 218.00 | 2.5M |
| 2024-01-26 | 218.00 | 219.00 | 216.00 | 216.00 | 6.7M |
| 2024-01-25 | 216.00 | 218.00 | 216.00 | 218.00 | 2.7M |
| 2024-01-24 | 215.00 | 218.00 | 214.00 | 216.00 | 3.2M |
| 2024-01-23 | 215.00 | 216.00 | 214.00 | 215.00 | 3.0M |
| 2024-01-22 | 217.00 | 217.00 | 215.00 | 216.00 | 2.5M |
| 2024-01-19 | 215.00 | 218.00 | 215.00 | 218.00 | 3.2M |
| 2024-01-18 | 214.00 | 215.00 | 213.00 | 215.00 | 2.7M |
| 2024-01-17 | 216.00 | 216.00 | 213.00 | 213.00 | 4.8M |
| 2024-01-16 | 217.00 | 217.00 | 215.00 | 217.00 | 2.6M |
| 2024-01-15 | 218.00 | 218.00 | 216.00 | 217.00 | 3.3M |
| 2024-01-12 | 217.00 | 219.00 | 216.00 | 218.00 | 4.3M |
| 2024-01-11 | 217.00 | 218.00 | 216.00 | 217.00 | 3.2M |
| 2024-01-10 | 217.00 | 217.00 | 215.00 | 216.00 | 3.9M |
| 2024-01-09 | 216.00 | 217.00 | 215.00 | 217.00 | 5.2M |
| 2024-01-08 | 214.00 | 215.00 | 213.00 | 214.00 | 3.1M |
| 2024-01-05 | 218.00 | 219.00 | 213.00 | 214.00 | 9.8M |
| 2024-01-04 | 218.00 | 219.00 | 217.00 | 219.00 | 2.9M |
| 2024-01-03 | 218.00 | 220.00 | 218.00 | 219.00 | 3.8M |
| 2024-01-02 | 217.00 | 220.00 | 217.00 | 218.00 | 3.4M |