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 | 100.00 | 101.50 | 97.63 | 98.01 | 4.2M |
| 2022-12-29 | 98.18 | 100.81 | 97.97 | 99.65 | 3.4M |
| 2022-12-28 | 102.90 | 103.00 | 98.98 | 99.00 | 5.6M |
| 2022-12-27 | 103.00 | 104.30 | 101.30 | 103.99 | 3.4M |
| 2022-12-26 | 100.75 | 103.22 | 99.81 | 103.08 | 2.9M |
| 2022-12-23 | 100.00 | 102.30 | 99.55 | 100.77 | 3.3M |
| 2022-12-22 | 105.00 | 105.17 | 101.10 | 101.58 | 3.7M |
| 2022-12-21 | 105.55 | 106.80 | 103.40 | 104.27 | 3.1M |
| 2022-12-20 | 105.94 | 108.00 | 105.55 | 105.89 | 3.4M |
| 2022-12-19 | 108.98 | 109.97 | 105.57 | 106.13 | 4.1M |
| 2022-12-16 | 108.48 | 110.16 | 106.66 | 109.99 | 6.1M |
| 2022-12-15 | 110.00 | 112.87 | 108.00 | 110.23 | 8.2M |
| 2022-12-14 | 113.00 | 115.00 | 108.58 | 109.15 | 13.6M |
| 2022-12-13 | 107.51 | 108.58 | 105.55 | 106.29 | 4.5M |
| 2022-12-12 | 107.00 | 109.46 | 106.00 | 108.22 | 8.4M |
| 2022-12-09 | 103.00 | 107.65 | 103.00 | 107.00 | 11.0M |
| 2022-12-08 | 105.20 | 105.80 | 102.20 | 102.59 | 4.7M |
| 2022-12-07 | 104.33 | 105.79 | 103.01 | 104.87 | 7.0M |
| 2022-12-06 | 102.00 | 106.00 | 101.00 | 103.96 | 9.4M |
| 2022-12-05 | 100.15 | 101.63 | 99.12 | 101.35 | 5.8M |
| 2022-12-02 | 100.10 | 101.30 | 99.00 | 99.24 | 3.3M |
| 2022-12-01 | 99.88 | 102.70 | 99.09 | 100.33 | 6.0M |
| 2022-11-30 | 99.13 | 100.32 | 97.20 | 98.40 | 4.5M |
| 2022-11-29 | 98.84 | 99.84 | 96.43 | 99.41 | 5.6M |
| 2022-11-28 | 96.00 | 98.50 | 95.50 | 97.86 | 3.5M |
| 2022-11-25 | 100.28 | 103.40 | 98.20 | 98.20 | 5.7M |
| 2022-11-24 | 101.79 | 101.90 | 99.40 | 100.45 | 3.8M |
| 2022-11-23 | 101.26 | 102.00 | 97.91 | 100.94 | 6.2M |
| 2022-11-22 | 102.50 | 103.60 | 99.03 | 101.94 | 5.7M |
| 2022-11-21 | 102.09 | 104.98 | 101.39 | 102.84 | 4.0M |
| 2022-11-18 | 103.76 | 107.48 | 102.89 | 103.09 | 6.8M |
| 2022-11-17 | 102.00 | 104.48 | 97.07 | 104.48 | 15.4M |
| 2022-11-16 | 108.97 | 109.49 | 106.11 | 106.96 | 6.9M |
| 2022-11-15 | 105.30 | 113.40 | 104.66 | 109.00 | 14.9M |
| 2022-11-14 | 105.33 | 109.99 | 103.52 | 105.82 | 7.7M |
| 2022-11-11 | 108.91 | 109.99 | 105.20 | 105.20 | 7.1M |
| 2022-11-10 | 107.30 | 108.90 | 103.35 | 103.78 | 10.3M |
| 2022-11-09 | 109.50 | 110.60 | 107.75 | 107.78 | 4.8M |
| 2022-11-08 | 108.75 | 110.00 | 107.02 | 109.00 | 6.6M |
| 2022-11-07 | 113.08 | 115.76 | 108.00 | 109.23 | 12.7M |
| 2022-11-04 | 115.00 | 116.08 | 112.56 | 114.39 | 7.9M |
| 2022-11-03 | 109.70 | 115.86 | 109.01 | 115.17 | 8.5M |
| 2022-11-02 | 109.33 | 112.98 | 108.60 | 110.70 | 7.2M |
| 2022-11-01 | 110.00 | 113.10 | 108.00 | 110.07 | 7.3M |
| 2022-10-31 | 108.50 | 114.47 | 108.01 | 110.99 | 9.7M |
| 2022-10-28 | 105.00 | 108.50 | 104.09 | 106.75 | 11.8M |
| 2022-10-27 | 102.11 | 107.48 | 100.20 | 104.80 | 9.8M |
| 2022-10-26 | 100.51 | 105.18 | 98.50 | 102.72 | 8.3M |
| 2022-10-25 | 96.03 | 102.58 | 95.51 | 100.90 | 10.5M |
| 2022-10-24 | 95.95 | 100.00 | 95.58 | 97.04 | 9.7M |
| 2022-10-21 | 96.50 | 98.33 | 93.43 | 95.98 | 11.7M |
| 2022-10-20 | 85.40 | 101.66 | 85.40 | 100.00 | 21.0M |
| 2022-10-19 | 85.06 | 88.20 | 85.06 | 86.41 | 9.0M |
| 2022-10-18 | 86.35 | 86.86 | 84.50 | 85.76 | 8.9M |
| 2022-10-17 | 81.47 | 87.33 | 81.08 | 86.45 | 13.2M |
| 2022-10-14 | 81.49 | 83.66 | 79.41 | 82.40 | 11.9M |
| 2022-10-13 | 79.21 | 83.58 | 78.50 | 80.15 | 11.5M |
| 2022-10-12 | 80.13 | 81.48 | 76.70 | 81.22 | 17.0M |
| 2022-10-11 | 86.70 | 86.70 | 80.12 | 81.22 | 18.2M |
| 2022-10-10 | 102.00 | 102.00 | 86.38 | 86.94 | 18.5M |
| 2022-09-30 | 110.60 | 111.43 | 107.50 | 107.87 | 3.5M |
| 2022-09-29 | 111.87 | 112.35 | 110.15 | 110.62 | 2.6M |
| 2022-09-28 | 113.60 | 113.70 | 110.18 | 110.50 | 4.0M |
| 2022-09-27 | 113.57 | 115.45 | 112.09 | 114.17 | 4.6M |
| 2022-09-26 | 111.86 | 114.82 | 111.68 | 113.60 | 3.8M |
| 2022-09-23 | 117.42 | 117.48 | 112.23 | 113.00 | 5.4M |
| 2022-09-22 | 115.50 | 117.88 | 115.12 | 116.79 | 5.9M |
| 2022-09-21 | 121.84 | 123.25 | 116.50 | 116.65 | 6.2M |
| 2022-09-20 | 122.70 | 124.21 | 118.26 | 123.10 | 5.2M |
| 2022-09-19 | 129.15 | 130.99 | 121.98 | 122.07 | 7.9M |
| 2022-09-16 | 126.11 | 132.44 | 126.11 | 129.14 | 8.0M |
| 2022-09-15 | 129.51 | 132.68 | 125.51 | 126.98 | 7.6M |
| 2022-09-14 | 123.00 | 129.90 | 122.68 | 128.27 | 7.3M |
| 2022-09-13 | 125.75 | 130.25 | 124.50 | 125.20 | 4.4M |
| 2022-09-09 | 128.14 | 128.37 | 122.29 | 125.77 | 6.0M |
| 2022-09-08 | 126.80 | 130.80 | 126.50 | 128.26 | 5.8M |
| 2022-09-07 | 124.00 | 129.50 | 124.00 | 127.65 | 9.7M |
| 2022-09-06 | 122.50 | 124.31 | 121.47 | 123.21 | 3.8M |
| 2022-09-05 | 122.80 | 124.10 | 120.10 | 122.50 | 3.6M |
| 2022-09-02 | 122.14 | 125.47 | 121.07 | 123.51 | 4.4M |
| 2022-09-01 | 124.30 | 126.66 | 121.00 | 121.70 | 5.3M |
| 2022-08-31 | 125.30 | 126.33 | 122.50 | 123.18 | 4.0M |
| 2022-08-30 | 124.78 | 127.38 | 124.48 | 125.30 | 4.5M |
| 2022-08-29 | 124.49 | 127.49 | 123.93 | 125.57 | 5.6M |
| 2022-08-26 | 130.97 | 131.58 | 125.72 | 125.72 | 5.0M |
| 2022-08-25 | 131.09 | 132.25 | 128.50 | 129.95 | 3.7M |
| 2022-08-24 | 136.10 | 136.50 | 130.10 | 130.81 | 7.0M |
| 2022-08-23 | 139.30 | 139.85 | 135.80 | 136.12 | 5.4M |
| 2022-08-22 | 137.02 | 141.60 | 136.60 | 139.60 | 5.9M |
| 2022-08-19 | 139.40 | 142.65 | 136.41 | 136.80 | 6.0M |
| 2022-08-18 | 139.67 | 141.10 | 137.50 | 139.80 | 9.9M |
| 2022-08-17 | 139.47 | 140.50 | 137.80 | 139.00 | 5.0M |
| 2022-08-16 | 139.82 | 141.50 | 137.91 | 138.69 | 5.9M |
| 2022-08-15 | 143.35 | 144.00 | 139.43 | 139.81 | 6.6M |
| 2022-08-12 | 146.16 | 148.00 | 142.69 | 142.69 | 7.7M |
| 2022-08-11 | 146.90 | 149.86 | 145.00 | 146.75 | 10.6M |
| 2022-08-10 | 140.98 | 150.00 | 140.13 | 143.80 | 11.1M |
| 2022-08-09 | 144.90 | 145.00 | 138.51 | 144.21 | 11.2M |
| 2022-08-08 | 146.56 | 150.48 | 141.88 | 144.90 | 13.2M |
| 2022-08-05 | 137.10 | 147.85 | 136.01 | 147.50 | 18.0M |
| 2022-08-04 | 133.99 | 139.00 | 133.50 | 136.00 | 10.4M |
| 2022-08-03 | 133.00 | 140.60 | 127.80 | 133.30 | 18.0M |
| 2022-08-02 | 125.22 | 133.99 | 125.16 | 130.30 | 15.2M |
| 2022-08-01 | 120.43 | 127.68 | 118.90 | 126.86 | 10.5M |
| 2022-07-29 | 122.52 | 124.00 | 120.98 | 121.34 | 5.8M |
| 2022-07-28 | 124.50 | 125.71 | 122.77 | 123.00 | 5.4M |
| 2022-07-27 | 122.58 | 124.98 | 120.73 | 121.72 | 5.6M |
| 2022-07-26 | 123.00 | 126.80 | 120.80 | 125.28 | 6.6M |
| 2022-07-25 | 121.00 | 126.99 | 120.73 | 122.36 | 5.7M |
| 2022-07-22 | 123.62 | 124.70 | 120.23 | 121.99 | 7.2M |
| 2022-07-21 | 114.50 | 127.55 | 113.39 | 121.20 | 16.1M |
| 2022-07-20 | 112.50 | 115.89 | 111.89 | 113.32 | 5.9M |
| 2022-07-19 | 114.50 | 114.98 | 109.35 | 112.04 | 7.4M |
| 2022-07-18 | 114.35 | 116.38 | 111.00 | 114.98 | 5.1M |
| 2022-07-15 | 112.80 | 118.35 | 112.51 | 114.30 | 6.2M |
| 2022-07-14 | 112.05 | 114.99 | 111.76 | 113.39 | 4.8M |
| 2022-07-13 | 114.45 | 115.94 | 112.38 | 112.63 | 4.6M |
| 2022-07-12 | 122.22 | 123.56 | 114.77 | 114.80 | 8.8M |
| 2022-07-11 | 125.00 | 125.43 | 119.83 | 121.77 | 6.6M |
| 2022-07-08 | 126.83 | 127.50 | 124.00 | 125.51 | 7.5M |
| 2022-07-07 | 127.88 | 128.71 | 122.98 | 125.59 | 10.1M |
| 2022-07-06 | 116.00 | 133.00 | 116.00 | 126.42 | 23.6M |
| 2022-07-05 | 111.00 | 113.76 | 109.10 | 111.10 | 4.7M |
| 2022-07-04 | 114.70 | 114.70 | 109.01 | 110.95 | 7.3M |
| 2022-07-01 | 116.09 | 118.01 | 114.81 | 116.26 | 4.0M |
| 2022-06-30 | 116.27 | 118.48 | 114.88 | 116.75 | 5.3M |
| 2022-06-29 | 120.50 | 123.75 | 116.11 | 116.15 | 6.7M |
| 2022-06-28 | 116.06 | 121.88 | 113.30 | 121.14 | 7.2M |
| 2022-06-27 | 118.79 | 119.20 | 115.91 | 116.06 | 4.9M |
| 2022-06-24 | 117.40 | 119.71 | 115.80 | 117.20 | 4.3M |
| 2022-06-23 | 115.20 | 117.55 | 115.01 | 117.02 | 4.1M |
| 2022-06-22 | 121.00 | 121.00 | 114.88 | 114.88 | 6.4M |
| 2022-06-21 | 120.60 | 122.95 | 118.31 | 121.28 | 4.8M |
| 2022-06-20 | 122.42 | 122.85 | 120.10 | 120.40 | 4.2M |
| 2022-06-17 | 119.24 | 121.96 | 118.30 | 121.24 | 4.6M |
| 2022-06-16 | 121.50 | 123.85 | 120.35 | 120.92 | 4.1M |
| 2022-06-15 | 121.60 | 124.49 | 120.11 | 120.70 | 4.9M |
| 2022-06-14 | 123.00 | 124.37 | 118.61 | 121.20 | 7.8M |
| 2022-06-13 | 124.88 | 127.56 | 123.54 | 125.07 | 5.8M |
| 2022-06-10 | 122.10 | 129.18 | 122.01 | 126.67 | 11.0M |
| 2022-06-09 | 126.45 | 126.45 | 122.16 | 122.63 | 6.6M |
| 2022-06-08 | 126.76 | 127.77 | 124.01 | 126.72 | 5.4M |
| 2022-06-07 | 126.00 | 127.50 | 124.67 | 126.80 | 6.0M |
| 2022-06-06 | 123.90 | 128.10 | 121.90 | 127.33 | 9.7M |
| 2022-06-02 | 117.00 | 124.97 | 115.55 | 123.47 | 12.7M |
| 2022-06-01 | 115.30 | 117.30 | 114.47 | 116.30 | 7.6M |
| 2022-05-31 | 109.52 | 116.34 | 107.20 | 115.44 | 7.3M |
| 2022-05-30 | 106.82 | 110.32 | 105.98 | 109.39 | 4.0M |
| 2022-05-27 | 108.40 | 109.78 | 105.51 | 106.36 | 3.4M |
| 2022-05-26 | 108.22 | 109.30 | 106.53 | 108.00 | 2.6M |
| 2022-05-25 | 108.94 | 110.38 | 107.80 | 108.25 | 2.8M |
| 2022-05-24 | 112.80 | 113.77 | 108.77 | 109.00 | 3.5M |
| 2022-05-23 | 113.39 | 113.89 | 111.84 | 112.80 | 2.6M |
| 2022-05-20 | 111.30 | 113.78 | 110.18 | 113.58 | 4.4M |
| 2022-05-19 | 108.20 | 113.95 | 108.08 | 112.20 | 4.3M |
| 2022-05-18 | 109.59 | 112.78 | 108.92 | 110.52 | 4.4M |
| 2022-05-17 | 106.88 | 109.94 | 106.39 | 109.51 | 3.8M |
| 2022-05-16 | 109.98 | 110.95 | 106.62 | 107.10 | 2.8M |
| 2022-05-13 | 110.25 | 110.50 | 108.06 | 109.36 | 2.5M |
| 2022-05-12 | 108.17 | 110.86 | 108.08 | 109.39 | 3.6M |
| 2022-05-11 | 107.71 | 111.11 | 105.89 | 108.91 | 6.4M |
| 2022-05-10 | 100.01 | 108.70 | 99.60 | 106.50 | 6.1M |
| 2022-05-09 | 102.01 | 104.50 | 101.00 | 101.36 | 2.5M |
| 2022-05-06 | 102.00 | 105.50 | 101.52 | 103.92 | 3.3M |
| 2022-05-05 | 107.10 | 107.19 | 103.88 | 104.25 | 5.1M |
| 2022-04-29 | 101.97 | 106.18 | 99.75 | 105.00 | 5.8M |
| 2022-04-28 | 98.99 | 101.50 | 98.50 | 100.01 | 6.6M |
| 2022-04-27 | 92.85 | 98.25 | 91.28 | 97.86 | 5.0M |
| 2022-04-26 | 97.00 | 98.28 | 92.90 | 93.80 | 4.8M |
| 2022-04-25 | 100.48 | 101.49 | 96.16 | 96.16 | 5.0M |
| 2022-04-22 | 104.50 | 106.57 | 102.45 | 102.45 | 3.6M |
| 2022-04-21 | 105.15 | 108.90 | 104.58 | 104.79 | 3.5M |
| 2022-04-20 | 108.50 | 109.49 | 105.60 | 106.20 | 2.9M |
| 2022-04-19 | 109.74 | 110.94 | 107.48 | 107.78 | 3.7M |
| 2022-04-18 | 105.87 | 111.66 | 105.00 | 110.00 | 5.2M |
| 2022-04-15 | 106.00 | 108.39 | 105.00 | 106.65 | 3.0M |
| 2022-04-14 | 108.17 | 110.97 | 101.09 | 108.10 | 7.2M |
| 2022-04-13 | 110.00 | 110.00 | 106.98 | 107.10 | 3.3M |
| 2022-04-12 | 111.00 | 112.97 | 106.68 | 110.69 | 5.1M |
| 2022-04-11 | 115.39 | 115.81 | 111.20 | 111.50 | 4.0M |
| 2022-04-08 | 115.02 | 117.30 | 113.64 | 116.19 | 4.1M |
| 2022-04-07 | 113.92 | 116.94 | 113.58 | 114.30 | 3.5M |
| 2022-04-06 | 118.00 | 118.00 | 113.11 | 113.94 | 4.7M |
| 2022-04-01 | 116.00 | 119.20 | 115.55 | 117.20 | 3.9M |
| 2022-03-31 | 115.72 | 118.53 | 114.86 | 116.45 | 5.8M |
| 2022-03-30 | 113.88 | 115.75 | 113.40 | 115.49 | 3.5M |
| 2022-03-29 | 114.72 | 115.98 | 112.68 | 112.80 | 2.9M |
| 2022-03-28 | 113.80 | 115.37 | 113.10 | 114.68 | 2.6M |
| 2022-03-25 | 118.38 | 120.62 | 115.15 | 115.20 | 4.3M |
| 2022-03-24 | 118.52 | 118.96 | 115.16 | 117.35 | 4.0M |
| 2022-03-23 | 120.50 | 121.95 | 119.01 | 119.47 | 3.2M |
| 2022-03-22 | 120.86 | 122.63 | 118.25 | 119.82 | 4.2M |
| 2022-03-21 | 121.21 | 123.50 | 120.81 | 122.01 | 3.1M |
| 2022-03-18 | 121.60 | 123.89 | 120.83 | 121.56 | 3.5M |
| 2022-03-17 | 124.77 | 126.50 | 122.51 | 122.51 | 7.4M |
| 2022-03-16 | 118.51 | 123.36 | 114.01 | 122.68 | 7.5M |
| 2022-03-15 | 117.99 | 122.20 | 116.02 | 116.20 | 6.2M |
| 2022-03-14 | 118.89 | 120.83 | 117.08 | 118.80 | 3.5M |
| 2022-03-11 | 123.02 | 124.35 | 116.66 | 120.85 | 10.4M |
| 2022-03-10 | 132.00 | 133.00 | 125.70 | 126.10 | 9.7M |
| 2022-03-09 | 125.00 | 129.37 | 122.33 | 128.14 | 9.7M |
| 2022-03-08 | 123.00 | 128.88 | 121.00 | 124.50 | 7.4M |
| 2022-03-07 | 125.01 | 127.68 | 122.00 | 123.28 | 5.8M |
| 2022-03-04 | 123.00 | 129.69 | 122.75 | 126.05 | 6.6M |
| 2022-03-03 | 128.98 | 128.98 | 124.05 | 124.08 | 4.4M |
| 2022-03-02 | 127.90 | 127.90 | 125.10 | 126.91 | 4.5M |
| 2022-03-01 | 128.00 | 129.18 | 126.03 | 128.90 | 4.2M |
| 2022-02-28 | 126.95 | 129.56 | 126.50 | 128.08 | 4.2M |
| 2022-02-25 | 130.00 | 130.78 | 126.50 | 127.80 | 6.0M |
| 2022-02-24 | 129.80 | 131.97 | 124.05 | 127.06 | 9.6M |
| 2022-02-23 | 124.81 | 132.30 | 124.81 | 129.80 | 11.2M |
| 2022-02-22 | 121.99 | 125.80 | 120.57 | 124.57 | 5.2M |
| 2022-02-21 | 124.49 | 124.66 | 122.20 | 122.91 | 3.0M |
| 2022-02-18 | 123.69 | 127.46 | 123.01 | 124.48 | 5.0M |
| 2022-02-17 | 122.00 | 126.48 | 122.00 | 124.99 | 7.1M |
| 2022-02-16 | 122.00 | 125.46 | 121.30 | 122.90 | 6.9M |
| 2022-02-15 | 112.52 | 121.99 | 111.90 | 121.99 | 11.6M |
| 2022-02-14 | 113.30 | 113.89 | 110.00 | 111.39 | 5.4M |
| 2022-02-11 | 116.46 | 117.90 | 114.05 | 114.56 | 4.7M |
| 2022-02-10 | 117.99 | 120.48 | 116.51 | 116.68 | 5.4M |
| 2022-02-09 | 115.00 | 118.43 | 114.31 | 117.99 | 5.3M |
| 2022-02-08 | 119.10 | 119.98 | 112.55 | 115.19 | 8.4M |
| 2022-02-07 | 121.50 | 123.00 | 119.60 | 120.03 | 5.3M |
| 2022-01-28 | 123.78 | 123.98 | 118.15 | 118.71 | 7.4M |
| 2022-01-27 | 123.00 | 125.50 | 120.80 | 122.88 | 7.7M |
| 2022-01-26 | 120.93 | 126.76 | 120.06 | 125.75 | 11.2M |
| 2022-01-25 | 120.70 | 122.77 | 119.89 | 119.91 | 8.9M |
| 2022-01-24 | 116.15 | 121.20 | 115.41 | 121.00 | 11.6M |
| 2022-01-21 | 115.00 | 116.16 | 112.13 | 113.15 | 5.7M |
| 2022-01-20 | 117.00 | 119.49 | 114.80 | 115.20 | 5.5M |
| 2022-01-19 | 118.00 | 119.50 | 115.98 | 116.86 | 4.9M |
| 2022-01-18 | 119.61 | 121.70 | 117.57 | 118.37 | 7.5M |
| 2022-01-17 | 117.99 | 120.30 | 117.15 | 119.61 | 6.8M |
| 2022-01-14 | 116.80 | 119.18 | 116.32 | 117.30 | 5.6M |
| 2022-01-13 | 118.12 | 119.24 | 116.30 | 116.52 | 4.9M |
| 2022-01-12 | 115.56 | 119.45 | 115.55 | 118.88 | 7.1M |
| 2022-01-11 | 118.88 | 119.40 | 114.81 | 115.03 | 6.3M |
| 2022-01-10 | 120.50 | 121.34 | 115.71 | 118.66 | 6.5M |
| 2022-01-07 | 121.46 | 123.76 | 120.02 | 120.70 | 6.6M |
| 2022-01-06 | 118.90 | 123.55 | 117.82 | 121.04 | 9.6M |
| 2022-01-05 | 120.11 | 120.67 | 117.08 | 118.90 | 11.0M |
| 2022-01-04 | 127.11 | 127.88 | 118.00 | 120.11 | 19.5M |