220.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 280.50 | 281.50 | 273.50 | 278.50 | 0.0M |
| 2021-12-29 | 283.00 | 285.00 | 275.00 | 285.00 | 0.0M |
| 2021-12-28 | 275.00 | 283.50 | 269.00 | 278.50 | 0.0M |
| 2021-12-27 | 255.00 | 271.50 | 251.00 | 267.50 | 0.0M |
| 2021-12-24 | 268.50 | 271.00 | 254.00 | 254.50 | 0.0M |
| 2021-12-23 | 266.00 | 272.50 | 260.00 | 262.00 | 0.0M |
| 2021-12-22 | 258.50 | 277.00 | 258.00 | 258.00 | 0.0M |
| 2021-12-21 | 258.00 | 262.50 | 253.50 | 257.50 | 0.0M |
| 2021-12-20 | 263.50 | 271.50 | 255.50 | 256.50 | 0.0M |
| 2021-12-17 | 265.00 | 274.50 | 258.50 | 267.50 | 0.0M |
| 2021-12-16 | 260.00 | 276.50 | 259.50 | 268.00 | 0.0M |
| 2021-12-15 | 231.00 | 253.50 | 231.00 | 253.50 | 0.0M |
| 2021-12-14 | 244.00 | 244.00 | 230.50 | 230.50 | 0.0M |
| 2021-12-13 | 246.00 | 247.50 | 239.00 | 245.50 | 0.0M |
| 2021-12-10 | 245.50 | 251.00 | 240.50 | 245.00 | 0.0M |
| 2021-12-09 | 245.50 | 247.00 | 238.00 | 243.50 | 0.0M |
| 2021-12-08 | 250.00 | 252.00 | 242.00 | 244.50 | 0.0M |
| 2021-12-07 | 266.00 | 270.50 | 242.50 | 247.00 | 0.0M |
| 2021-12-06 | 254.50 | 266.00 | 254.00 | 262.00 | 0.0M |
| 2021-12-03 | 258.50 | 264.50 | 250.00 | 255.00 | 0.0M |
| 2021-12-02 | 268.00 | 269.50 | 251.00 | 254.00 | 0.0M |
| 2021-12-01 | 254.50 | 273.00 | 254.00 | 268.00 | 0.0M |
| 2021-11-30 | 266.00 | 278.50 | 255.00 | 257.50 | 0.0M |
| 2021-11-29 | 261.50 | 263.00 | 243.50 | 256.00 | 0.0M |
| 2021-11-26 | 239.50 | 266.50 | 239.50 | 266.50 | 0.0M |
| 2021-11-25 | 232.00 | 246.00 | 230.50 | 242.50 | 0.0M |
| 2021-11-24 | 226.00 | 239.50 | 217.50 | 234.00 | 0.0M |
| 2021-11-23 | 230.00 | 236.50 | 222.50 | 226.00 | 0.0M |
| 2021-11-22 | 238.00 | 242.00 | 230.50 | 234.00 | 0.0M |
| 2021-11-19 | 244.00 | 248.50 | 226.00 | 238.00 | 0.0M |
| 2021-11-18 | 233.00 | 249.00 | 228.00 | 238.50 | 0.0M |
| 2021-11-17 | 218.50 | 235.50 | 213.00 | 233.50 | 0.0M |
| 2021-11-16 | 218.00 | 221.00 | 205.50 | 214.50 | 0.0M |
| 2021-11-15 | 199.50 | 213.00 | 194.00 | 213.00 | 0.0M |
| 2021-11-12 | 184.50 | 201.00 | 183.00 | 194.00 | 0.0M |
| 2021-11-11 | 179.50 | 187.00 | 178.50 | 183.00 | 0.0M |
| 2021-11-10 | 179.50 | 189.50 | 179.50 | 180.00 | 0.0M |
| 2021-11-09 | 180.00 | 183.00 | 177.00 | 177.00 | 0.0M |
| 2021-11-08 | 176.00 | 182.50 | 173.00 | 182.50 | 0.0M |
| 2021-11-05 | 179.50 | 180.00 | 175.00 | 179.00 | 0.0M |
| 2021-11-04 | 182.50 | 184.00 | 176.00 | 176.00 | 0.0M |
| 2021-11-03 | 185.00 | 187.00 | 179.00 | 180.00 | 0.0M |
| 2021-11-02 | 197.50 | 201.50 | 180.00 | 185.00 | 0.0M |
| 2021-11-01 | 182.50 | 193.00 | 180.00 | 193.00 | 0.0M |
| 2021-10-29 | 184.50 | 190.00 | 181.00 | 182.50 | 0.0M |
| 2021-10-28 | 179.00 | 186.00 | 177.00 | 183.50 | 0.0M |
| 2021-10-27 | 177.50 | 183.50 | 175.50 | 182.00 | 0.0M |
| 2021-10-26 | 186.00 | 189.00 | 172.50 | 173.50 | 0.0M |
| 2021-10-25 | 184.00 | 191.00 | 182.50 | 184.00 | 0.0M |
| 2021-10-22 | 183.50 | 188.50 | 181.00 | 182.50 | 0.0M |
| 2021-10-21 | 180.50 | 186.00 | 175.00 | 183.50 | 0.0M |
| 2021-10-20 | 171.00 | 180.00 | 166.50 | 179.00 | 0.0M |
| 2021-10-19 | 159.50 | 171.50 | 159.50 | 171.50 | 0.0M |
| 2021-10-18 | 153.50 | 158.50 | 153.50 | 156.00 | 0.0M |
| 2021-10-15 | 155.50 | 158.00 | 152.00 | 152.00 | 0.0M |
| 2021-10-14 | 156.50 | 158.50 | 150.00 | 153.50 | 0.0M |
| 2021-10-13 | 162.50 | 164.00 | 152.00 | 152.50 | 0.0M |
| 2021-10-12 | 166.50 | 169.50 | 160.00 | 161.50 | 0.0M |
| 2021-10-08 | 163.00 | 176.00 | 162.00 | 168.50 | 0.0M |
| 2021-10-07 | 154.50 | 162.00 | 153.50 | 160.50 | 0.0M |
| 2021-10-06 | 151.50 | 155.00 | 147.00 | 149.00 | 0.0M |
| 2021-10-05 | 145.00 | 154.50 | 141.50 | 151.00 | 0.0M |
| 2021-10-04 | 151.00 | 152.50 | 143.00 | 146.00 | 0.0M |
| 2021-10-01 | 155.00 | 160.50 | 148.00 | 149.00 | 0.0M |
| 2021-09-30 | 161.00 | 162.50 | 156.00 | 157.00 | 0.0M |
| 2021-09-29 | 163.00 | 165.00 | 159.00 | 160.50 | 0.0M |
| 2021-09-28 | 160.00 | 173.00 | 160.00 | 166.50 | 0.0M |
| 2021-09-27 | 158.00 | 163.50 | 156.50 | 160.00 | 0.0M |
| 2021-09-24 | 156.50 | 158.50 | 154.00 | 157.00 | 0.0M |
| 2021-09-23 | 152.50 | 161.00 | 151.00 | 154.50 | 0.0M |
| 2021-09-22 | 143.00 | 149.50 | 142.50 | 149.00 | 0.0M |
| 2021-09-17 | 148.00 | 151.50 | 145.50 | 148.50 | 0.0M |
| 2021-09-16 | 151.00 | 153.50 | 148.00 | 148.50 | 0.0M |
| 2021-09-15 | 152.00 | 153.50 | 149.50 | 150.00 | 0.0M |
| 2021-09-14 | 151.00 | 155.00 | 149.00 | 151.00 | 0.0M |
| 2021-09-13 | 151.50 | 155.50 | 148.50 | 150.00 | 0.0M |
| 2021-09-10 | 154.50 | 154.50 | 148.00 | 151.00 | 0.0M |
| 2021-09-09 | 147.00 | 154.50 | 144.50 | 154.50 | 0.0M |
| 2021-09-08 | 145.50 | 154.00 | 140.50 | 151.00 | 0.0M |
| 2021-09-07 | 158.00 | 158.00 | 142.50 | 148.50 | 0.0M |
| 2021-09-06 | 174.00 | 175.00 | 157.00 | 157.00 | 0.0M |
| 2021-09-03 | 183.00 | 183.50 | 168.50 | 174.00 | 0.0M |
| 2021-09-02 | 172.00 | 181.50 | 171.50 | 181.50 | 0.0M |
| 2021-09-01 | 156.50 | 167.00 | 156.50 | 165.00 | 0.0M |
| 2021-08-31 | 155.50 | 162.50 | 155.00 | 157.50 | 0.0M |
| 2021-08-30 | 154.00 | 158.00 | 154.00 | 155.00 | 0.0M |
| 2021-08-27 | 156.50 | 159.50 | 152.00 | 152.50 | 0.0M |
| 2021-08-26 | 159.50 | 161.00 | 156.50 | 158.50 | 0.0M |
| 2021-08-25 | 156.50 | 162.00 | 155.00 | 159.50 | 0.0M |
| 2021-08-24 | 160.00 | 161.00 | 153.00 | 155.50 | 0.0M |
| 2021-08-23 | 152.00 | 162.00 | 152.00 | 158.50 | 0.0M |
| 2021-08-20 | 146.00 | 153.00 | 141.50 | 149.50 | 0.0M |
| 2021-08-19 | 150.00 | 152.50 | 142.50 | 144.00 | 0.0M |
| 2021-08-18 | 144.00 | 154.00 | 141.00 | 153.00 | 0.0M |
| 2021-08-17 | 163.00 | 163.50 | 146.50 | 148.00 | 0.0M |
| 2021-08-16 | 157.50 | 164.00 | 151.00 | 160.50 | 0.0M |
| 2021-08-13 | 161.50 | 166.00 | 157.50 | 159.00 | 0.0M |
| 2021-08-12 | 158.00 | 165.50 | 156.50 | 162.50 | 0.0M |
| 2021-08-11 | 166.00 | 166.00 | 157.00 | 157.50 | 0.0M |
| 2021-08-10 | 166.00 | 169.50 | 160.00 | 166.00 | 0.0M |
| 2021-08-09 | 177.00 | 177.00 | 168.00 | 168.00 | 0.0M |
| 2021-08-06 | 180.00 | 181.00 | 176.00 | 177.00 | 0.0M |
| 2021-08-05 | 178.50 | 184.00 | 176.50 | 183.50 | 0.0M |
| 2021-08-04 | 179.00 | 181.00 | 175.50 | 176.50 | 0.0M |
| 2021-08-03 | 175.00 | 183.00 | 175.00 | 179.00 | 0.0M |
| 2021-08-02 | 177.00 | 178.00 | 168.00 | 175.00 | 0.0M |
| 2021-07-30 | 188.00 | 188.00 | 177.00 | 179.00 | 0.0M |
| 2021-07-29 | 182.50 | 187.00 | 176.50 | 184.50 | 0.0M |
| 2021-07-28 | 196.00 | 206.50 | 174.00 | 178.50 | 0.0M |
| 2021-07-27 | 184.50 | 201.50 | 182.00 | 193.00 | 0.0M |
| 2021-07-26 | 177.50 | 190.50 | 175.50 | 183.50 | 0.0M |
| 2021-07-23 | 189.00 | 193.00 | 171.00 | 174.50 | 0.0M |
| 2021-07-22 | 178.50 | 190.00 | 176.00 | 190.00 | 0.0M |
| 2021-07-21 | 172.00 | 177.00 | 171.50 | 173.00 | 0.0M |
| 2021-07-20 | 174.50 | 177.50 | 168.50 | 168.50 | 0.0M |
| 2021-07-19 | 178.00 | 184.50 | 173.00 | 176.00 | 0.0M |
| 2021-07-16 | 176.00 | 180.00 | 175.00 | 176.00 | 0.0M |
| 2021-07-15 | 174.50 | 180.00 | 171.00 | 180.00 | 0.0M |
| 2021-07-14 | 185.00 | 186.00 | 172.00 | 176.00 | 0.0M |
| 2021-07-13 | 177.00 | 191.50 | 175.50 | 181.50 | 0.0M |
| 2021-07-12 | 172.50 | 182.00 | 171.00 | 174.50 | 0.0M |
| 2021-07-09 | 172.00 | 176.00 | 167.50 | 167.50 | 0.0M |
| 2021-07-08 | 176.50 | 180.00 | 171.50 | 174.50 | 0.0M |
| 2021-07-07 | 175.50 | 178.00 | 171.50 | 175.50 | 0.0M |
| 2021-07-06 | 166.00 | 180.00 | 164.00 | 175.50 | 0.0M |
| 2021-07-05 | 160.00 | 169.50 | 157.50 | 164.00 | 0.0M |
| 2021-07-02 | 155.00 | 163.00 | 154.00 | 159.00 | 0.0M |
| 2021-07-01 | 160.00 | 162.00 | 153.00 | 154.50 | 0.0M |
| 2021-06-30 | 163.50 | 168.00 | 159.00 | 161.50 | 0.0M |
| 2021-06-29 | 163.00 | 165.50 | 158.00 | 158.00 | 0.0M |
| 2021-06-28 | 170.00 | 170.50 | 161.00 | 161.00 | 0.0M |
| 2021-06-25 | 170.50 | 171.00 | 164.50 | 169.00 | 0.0M |
| 2021-06-24 | 170.50 | 171.00 | 161.00 | 168.00 | 0.0M |
| 2021-06-23 | 159.50 | 171.00 | 157.50 | 171.00 | 0.0M |
| 2021-06-22 | 160.00 | 165.00 | 152.50 | 155.50 | 0.0M |
| 2021-06-21 | 158.00 | 164.00 | 152.00 | 157.00 | 0.0M |
| 2021-06-18 | 146.00 | 158.00 | 145.00 | 158.00 | 0.0M |
| 2021-06-17 | 139.50 | 144.50 | 139.50 | 144.00 | 0.0M |
| 2021-06-16 | 143.50 | 144.50 | 139.00 | 140.50 | 0.0M |
| 2021-06-15 | 146.00 | 147.00 | 141.50 | 143.00 | 0.0M |
| 2021-06-11 | 149.00 | 155.50 | 143.00 | 145.00 | 0.0M |
| 2021-06-10 | 141.00 | 150.50 | 140.00 | 148.00 | 0.0M |
| 2021-06-09 | 139.00 | 146.00 | 138.00 | 141.00 | 0.0M |
| 2021-06-08 | 141.50 | 142.00 | 137.00 | 138.50 | 0.0M |
| 2021-06-07 | 139.00 | 140.50 | 134.50 | 140.50 | 0.0M |
| 2021-06-04 | 141.00 | 141.00 | 137.50 | 138.00 | 0.0M |
| 2021-06-03 | 137.00 | 144.00 | 136.50 | 143.00 | 0.0M |
| 2021-06-02 | 139.50 | 140.00 | 132.50 | 134.00 | 0.0M |
| 2021-06-01 | 143.00 | 144.00 | 138.00 | 139.00 | 0.0M |
| 2021-05-31 | 141.00 | 142.00 | 138.50 | 142.00 | 0.0M |
| 2021-05-28 | 137.50 | 141.50 | 136.50 | 140.50 | 0.0M |
| 2021-05-27 | 141.00 | 141.00 | 135.00 | 135.50 | 0.0M |
| 2021-05-26 | 136.00 | 142.00 | 132.50 | 142.00 | 0.0M |
| 2021-05-25 | 137.50 | 141.00 | 134.00 | 135.00 | 0.0M |
| 2021-05-24 | 126.00 | 133.50 | 125.00 | 132.00 | 0.0M |
| 2021-05-21 | 126.50 | 128.00 | 124.00 | 126.50 | 0.0M |
| 2021-05-20 | 122.00 | 129.50 | 121.00 | 121.00 | 0.0M |
| 2021-05-19 | 123.00 | 128.50 | 122.00 | 124.00 | 0.0M |
| 2021-05-18 | 118.00 | 126.50 | 117.00 | 126.50 | 0.0M |
| 2021-05-17 | 114.00 | 121.50 | 110.50 | 115.50 | 0.0M |
| 2021-05-14 | 130.00 | 133.50 | 119.50 | 122.50 | 0.0M |
| 2021-05-13 | 115.50 | 129.50 | 114.00 | 125.50 | 0.0M |
| 2021-05-12 | 128.00 | 131.00 | 114.00 | 120.00 | 0.0M |
| 2021-05-11 | 129.00 | 131.50 | 121.50 | 124.00 | 0.0M |
| 2021-05-10 | 142.00 | 143.50 | 134.50 | 134.50 | 0.0M |
| 2021-05-07 | 134.00 | 141.50 | 132.50 | 141.00 | 0.0M |
| 2021-05-06 | 130.00 | 137.00 | 130.00 | 134.00 | 0.0M |
| 2021-05-05 | 134.50 | 137.50 | 128.50 | 128.50 | 0.0M |
| 2021-05-04 | 140.50 | 141.50 | 126.00 | 132.50 | 0.0M |
| 2021-05-03 | 143.00 | 144.00 | 136.50 | 139.50 | 0.0M |
| 2021-04-29 | 146.00 | 149.00 | 143.00 | 144.00 | 0.0M |
| 2021-04-28 | 144.50 | 149.00 | 142.50 | 145.50 | 0.0M |
| 2021-04-27 | 148.50 | 150.00 | 143.00 | 143.00 | 0.0M |
| 2021-04-26 | 147.00 | 152.00 | 145.50 | 148.00 | 0.0M |
| 2021-04-23 | 139.50 | 146.00 | 137.00 | 144.50 | 0.0M |
| 2021-04-22 | 151.50 | 153.00 | 140.00 | 140.00 | 0.0M |
| 2021-04-21 | 147.00 | 153.00 | 143.50 | 151.50 | 0.0M |
| 2021-04-20 | 142.00 | 150.50 | 141.50 | 147.50 | 0.0M |
| 2021-04-19 | 144.50 | 145.00 | 140.00 | 140.50 | 0.0M |
| 2021-04-16 | 145.00 | 149.00 | 143.00 | 144.00 | 0.0M |
| 2021-04-15 | 140.00 | 148.00 | 136.00 | 148.00 | 0.0M |
| 2021-04-14 | 143.00 | 144.50 | 129.50 | 138.00 | 0.0M |
| 2021-04-13 | 144.50 | 148.00 | 141.00 | 143.50 | 0.0M |
| 2021-04-12 | 147.50 | 150.50 | 142.00 | 142.50 | 0.0M |
| 2021-04-09 | 150.00 | 151.50 | 146.00 | 146.50 | 0.0M |
| 2021-04-08 | 146.00 | 157.50 | 144.00 | 150.00 | 0.0M |
| 2021-04-07 | 150.50 | 150.50 | 142.50 | 145.50 | 0.0M |
| 2021-04-06 | 154.00 | 159.00 | 150.50 | 150.50 | 0.0M |
| 2021-04-01 | 152.00 | 152.00 | 144.00 | 147.00 | 0.0M |
| 2021-03-31 | 149.00 | 153.00 | 148.00 | 149.50 | 0.0M |
| 2021-03-30 | 145.50 | 153.50 | 140.50 | 152.00 | 0.0M |
| 2021-03-29 | 145.50 | 154.50 | 144.00 | 146.00 | 0.0M |
| 2021-03-26 | 133.00 | 143.00 | 127.50 | 143.00 | 0.0M |
| 2021-03-25 | 123.00 | 130.00 | 122.00 | 130.00 | 0.0M |
| 2021-03-24 | 116.00 | 118.50 | 114.50 | 118.50 | 0.0M |
| 2021-03-23 | 120.00 | 122.50 | 114.00 | 115.50 | 0.0M |
| 2021-03-22 | 114.00 | 121.00 | 113.50 | 120.50 | 0.0M |
| 2021-03-19 | 118.00 | 118.00 | 113.50 | 113.50 | 0.0M |
| 2021-03-18 | 117.00 | 118.00 | 113.00 | 118.00 | 0.0M |
| 2021-03-17 | 119.50 | 119.50 | 114.50 | 117.00 | 0.0M |
| 2021-03-16 | 120.00 | 125.50 | 115.00 | 120.00 | 0.0M |
| 2021-03-15 | 115.50 | 122.50 | 112.50 | 120.00 | 0.0M |
| 2021-03-12 | 113.00 | 119.50 | 112.00 | 115.50 | 0.0M |
| 2021-03-11 | 107.50 | 117.00 | 105.50 | 113.00 | 0.0M |
| 2021-03-10 | 98.00 | 106.50 | 98.00 | 106.50 | 0.0M |
| 2021-03-09 | 103.00 | 103.00 | 96.20 | 97.00 | 0.0M |
| 2021-03-08 | 97.50 | 101.00 | 96.80 | 101.00 | 0.0M |
| 2021-03-05 | 96.30 | 97.90 | 95.80 | 96.50 | 0.0M |
| 2021-03-04 | 99.30 | 101.50 | 96.50 | 98.00 | 0.0M |
| 2021-03-03 | 101.50 | 103.00 | 96.60 | 99.20 | 0.0M |
| 2021-03-02 | 97.00 | 102.00 | 96.50 | 98.00 | 0.0M |
| 2021-02-26 | 93.10 | 97.70 | 93.00 | 95.60 | 0.0M |
| 2021-02-25 | 103.00 | 104.50 | 94.90 | 96.50 | 0.0M |
| 2021-02-24 | 95.40 | 101.00 | 94.30 | 101.00 | 0.0M |
| 2021-02-23 | 90.90 | 93.80 | 89.50 | 92.20 | 0.0M |
| 2021-02-22 | 90.00 | 92.00 | 89.50 | 90.80 | 0.0M |
| 2021-02-19 | 86.50 | 89.00 | 86.10 | 89.00 | 0.0M |
| 2021-02-18 | 88.00 | 88.00 | 86.50 | 86.70 | 0.0M |
| 2021-02-17 | 83.90 | 87.70 | 83.00 | 86.40 | 0.0M |
| 2021-02-05 | 81.20 | 81.90 | 81.10 | 81.70 | 0.0M |
| 2021-02-04 | 80.20 | 81.40 | 80.00 | 80.80 | 0.0M |
| 2021-02-03 | 81.00 | 81.20 | 80.30 | 80.70 | 0.0M |
| 2021-02-02 | 80.40 | 80.90 | 80.20 | 80.80 | 0.0M |
| 2021-02-01 | 79.70 | 79.70 | 78.20 | 79.30 | 0.0M |
| 2021-01-29 | 81.60 | 81.80 | 79.70 | 79.70 | 0.0M |
| 2021-01-28 | 81.00 | 82.00 | 81.00 | 81.20 | 0.0M |
| 2021-01-27 | 82.70 | 83.40 | 82.40 | 82.70 | 0.0M |
| 2021-01-26 | 84.00 | 84.20 | 82.10 | 82.40 | 0.0M |
| 2021-01-25 | 84.10 | 84.10 | 82.30 | 83.00 | 0.0M |
| 2021-01-22 | 83.00 | 84.60 | 82.90 | 83.40 | 0.0M |
| 2021-01-21 | 82.10 | 83.50 | 81.80 | 83.30 | 0.0M |
| 2021-01-20 | 85.40 | 85.40 | 81.50 | 81.50 | 0.0M |
| 2021-01-19 | 85.00 | 86.00 | 84.50 | 84.50 | 0.0M |
| 2021-01-18 | 85.90 | 86.00 | 83.30 | 84.80 | 0.0M |
| 2021-01-15 | 87.00 | 87.20 | 85.30 | 85.30 | 0.0M |
| 2021-01-14 | 85.40 | 86.60 | 85.20 | 86.50 | 0.0M |
| 2021-01-13 | 84.80 | 85.30 | 84.50 | 84.70 | 0.0M |
| 2021-01-12 | 86.50 | 86.90 | 84.50 | 84.70 | 0.0M |
| 2021-01-11 | 85.00 | 86.70 | 84.80 | 86.30 | 0.0M |
| 2021-01-08 | 85.00 | 85.80 | 84.80 | 84.80 | 0.0M |
| 2021-01-07 | 85.30 | 85.50 | 84.30 | 84.90 | 0.0M |
| 2021-01-06 | 87.50 | 88.00 | 85.10 | 85.50 | 0.0M |
| 2021-01-05 | 86.60 | 87.00 | 85.80 | 86.50 | 0.0M |
| 2021-01-04 | 86.00 | 86.80 | 86.00 | 86.50 | 0.0M |