220.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 171.00 | 172.50 | 171.00 | 171.00 | 0.4M |
| 2024-12-30 | 174.00 | 174.00 | 170.50 | 171.00 | 0.0M |
| 2024-12-27 | 175.00 | 176.50 | 173.00 | 174.00 | 0.6M |
| 2024-12-26 | 173.50 | 174.00 | 171.50 | 174.00 | 0.0M |
| 2024-12-25 | 173.50 | 176.00 | 171.50 | 172.50 | 0.0M |
| 2024-12-24 | 176.50 | 177.00 | 172.50 | 172.50 | 0.0M |
| 2024-12-23 | 173.50 | 176.00 | 173.50 | 174.50 | 0.0M |
| 2024-12-20 | 175.00 | 176.50 | 171.00 | 172.00 | 0.0M |
| 2024-12-19 | 172.50 | 177.50 | 170.50 | 175.00 | 0.0M |
| 2024-12-18 | 178.00 | 178.00 | 173.00 | 175.00 | 0.7M |
| 2024-12-17 | 179.00 | 181.00 | 177.00 | 178.00 | 0.0M |
| 2024-12-16 | 181.50 | 183.50 | 177.00 | 177.00 | 0.0M |
| 2024-12-13 | 183.50 | 183.50 | 174.50 | 180.00 | 0.0M |
| 2024-12-12 | 180.50 | 184.00 | 180.00 | 181.50 | 0.0M |
| 2024-12-11 | 180.00 | 182.50 | 178.00 | 178.50 | 0.0M |
| 2024-12-10 | 176.50 | 184.50 | 176.50 | 182.50 | 0.0M |
| 2024-12-09 | 183.50 | 183.50 | 176.00 | 176.00 | 0.0M |
| 2024-12-06 | 182.50 | 185.50 | 178.50 | 185.00 | 0.0M |
| 2024-12-05 | 188.00 | 190.50 | 180.00 | 180.50 | 0.0M |
| 2024-12-04 | 171.00 | 185.50 | 171.00 | 185.50 | 0.0M |
| 2024-12-03 | 169.00 | 171.00 | 168.00 | 169.00 | 0.0M |
| 2024-12-02 | 167.00 | 168.00 | 166.00 | 167.00 | 0.0M |
| 2024-11-29 | 161.00 | 164.00 | 159.50 | 163.50 | 0.0M |
| 2024-11-28 | 163.50 | 164.00 | 158.00 | 161.00 | 0.0M |
| 2024-11-27 | 168.50 | 168.50 | 163.00 | 163.00 | 0.0M |
| 2024-11-26 | 169.50 | 169.50 | 166.50 | 167.00 | 0.0M |
| 2024-11-25 | 169.50 | 171.00 | 167.00 | 167.00 | 0.0M |
| 2024-11-22 | 170.00 | 170.00 | 167.00 | 168.50 | 0.0M |
| 2024-11-21 | 170.50 | 170.50 | 162.50 | 168.00 | 0.0M |
| 2024-11-20 | 174.50 | 174.50 | 170.00 | 172.00 | 0.0M |
| 2024-11-19 | 172.50 | 173.00 | 170.00 | 172.00 | 0.0M |
| 2024-11-18 | 172.00 | 173.50 | 168.00 | 169.00 | 0.0M |
| 2024-11-15 | 178.00 | 178.50 | 174.00 | 174.00 | 0.0M |
| 2024-11-14 | 181.00 | 181.00 | 173.00 | 174.00 | 0.0M |
| 2024-11-13 | 173.00 | 184.50 | 172.00 | 179.00 | 0.0M |
| 2024-11-12 | 175.50 | 176.00 | 169.00 | 171.50 | 0.0M |
| 2024-11-11 | 183.00 | 183.50 | 176.50 | 178.50 | 0.0M |
| 2024-11-08 | 184.00 | 186.00 | 180.50 | 180.50 | 0.0M |
| 2024-11-07 | 182.00 | 185.00 | 181.50 | 183.00 | 0.0M |
| 2024-11-06 | 183.00 | 185.50 | 182.00 | 183.00 | 0.0M |
| 2024-11-05 | 186.50 | 188.00 | 183.00 | 183.00 | 0.0M |
| 2024-11-04 | 185.00 | 187.50 | 183.50 | 187.00 | 0.0M |
| 2024-11-01 | 185.00 | 185.00 | 179.00 | 184.00 | 0.0M |
| 2024-10-30 | 204.50 | 205.50 | 186.00 | 187.00 | 0.0M |
| 2024-10-29 | 203.50 | 205.50 | 201.00 | 203.50 | 0.9M |
| 2024-10-28 | 205.50 | 206.50 | 202.50 | 203.50 | 0.0M |
| 2024-10-25 | 205.00 | 207.50 | 204.50 | 206.50 | 0.0M |
| 2024-10-24 | 213.50 | 213.50 | 203.00 | 204.50 | 0.0M |
| 2024-10-23 | 212.50 | 214.50 | 210.00 | 212.00 | 0.0M |
| 2024-10-22 | 218.00 | 221.50 | 212.00 | 213.50 | 0.0M |
| 2024-10-21 | 202.50 | 216.00 | 202.00 | 214.50 | 0.0M |
| 2024-10-18 | 207.50 | 207.50 | 201.00 | 201.50 | 0.0M |
| 2024-10-17 | 209.50 | 210.50 | 205.50 | 206.00 | 0.0M |
| 2024-10-16 | 210.00 | 212.50 | 208.00 | 208.50 | 0.0M |
| 2024-10-15 | 210.00 | 218.50 | 209.50 | 213.00 | 0.0M |
| 2024-10-14 | 209.50 | 214.50 | 205.00 | 205.00 | 0.0M |
| 2024-10-11 | 203.50 | 206.00 | 202.00 | 203.50 | 0.0M |
| 2024-10-09 | 204.00 | 206.00 | 200.50 | 203.00 | 0.0M |
| 2024-10-08 | 209.50 | 210.50 | 200.00 | 201.00 | 0.0M |
| 2024-10-07 | 208.50 | 212.50 | 204.00 | 211.50 | 0.0M |
| 2024-10-04 | 212.00 | 212.00 | 205.50 | 205.50 | 0.0M |
| 2024-10-01 | 205.50 | 212.00 | 201.00 | 210.50 | 0.0M |
| 2024-09-30 | 201.00 | 210.00 | 201.00 | 204.50 | 2.5M |
| 2024-09-27 | 215.00 | 215.00 | 201.00 | 202.00 | 0.0M |
| 2024-09-26 | 207.00 | 215.50 | 207.00 | 212.50 | 0.0M |
| 2024-09-25 | 211.50 | 216.50 | 202.00 | 206.50 | 0.0M |
| 2024-09-24 | 208.50 | 211.50 | 198.50 | 206.00 | 3.6M |
| 2024-09-23 | 204.00 | 214.00 | 202.00 | 205.00 | 0.0M |
| 2024-09-20 | 194.50 | 206.50 | 192.50 | 196.50 | 0.0M |
| 2024-09-19 | 187.00 | 192.00 | 183.50 | 188.00 | 0.0M |
| 2024-09-18 | 181.50 | 186.50 | 179.50 | 180.00 | 0.0M |
| 2024-09-16 | 173.00 | 180.00 | 173.00 | 179.50 | 0.0M |
| 2024-09-13 | 172.50 | 172.50 | 169.00 | 170.00 | 0.0M |
| 2024-09-12 | 171.50 | 171.50 | 169.50 | 170.50 | 0.0M |
| 2024-09-11 | 171.00 | 171.00 | 167.00 | 167.50 | 0.0M |
| 2024-09-10 | 175.00 | 177.00 | 169.00 | 170.00 | 0.0M |
| 2024-09-09 | 164.00 | 173.50 | 163.00 | 173.00 | 0.0M |
| 2024-09-06 | 171.50 | 172.00 | 168.00 | 169.50 | 0.0M |
| 2024-09-05 | 172.50 | 175.00 | 169.00 | 169.00 | 0.0M |
| 2024-09-04 | 172.00 | 173.50 | 169.00 | 172.00 | 0.0M |
| 2024-09-03 | 183.00 | 183.00 | 177.50 | 179.50 | 0.0M |
| 2024-09-02 | 184.00 | 186.00 | 180.00 | 180.50 | 0.0M |
| 2024-08-30 | 184.50 | 185.50 | 182.00 | 182.00 | 0.0M |
| 2024-08-29 | 182.50 | 185.50 | 180.00 | 184.00 | 0.0M |
| 2024-08-28 | 184.00 | 186.50 | 183.50 | 185.00 | 0.0M |
| 2024-08-27 | 180.00 | 185.50 | 179.00 | 183.50 | 0.0M |
| 2024-08-26 | 183.50 | 187.50 | 181.00 | 181.00 | 0.0M |
| 2024-08-23 | 179.50 | 183.50 | 177.00 | 181.50 | 0.0M |
| 2024-08-22 | 171.00 | 185.50 | 170.00 | 181.50 | 0.0M |
| 2024-08-21 | 172.00 | 172.00 | 169.00 | 169.50 | 0.0M |
| 2024-08-20 | 172.50 | 174.50 | 171.50 | 171.50 | 0.0M |
| 2024-08-19 | 170.50 | 172.00 | 170.00 | 170.50 | 0.0M |
| 2024-08-16 | 173.00 | 173.00 | 169.00 | 169.50 | 0.0M |
| 2024-08-15 | 172.50 | 172.50 | 168.00 | 169.00 | 0.0M |
| 2024-08-14 | 169.50 | 171.50 | 168.50 | 170.00 | 0.0M |
| 2024-08-13 | 168.50 | 169.00 | 166.00 | 167.00 | 0.0M |
| 2024-08-12 | 169.50 | 169.50 | 165.00 | 167.50 | 0.0M |
| 2024-08-09 | 169.00 | 170.00 | 164.50 | 165.00 | 0.0M |
| 2024-08-08 | 161.00 | 167.50 | 160.50 | 165.00 | 0.0M |
| 2024-08-07 | 157.00 | 164.00 | 157.00 | 163.00 | 0.0M |
| 2024-08-06 | 155.00 | 157.50 | 146.50 | 156.50 | 0.0M |
| 2024-08-05 | 160.50 | 161.00 | 151.50 | 151.50 | 0.0M |
| 2024-08-02 | 172.50 | 173.50 | 168.00 | 168.00 | 0.0M |
| 2024-08-01 | 178.00 | 179.50 | 176.00 | 177.00 | 0.0M |
| 2024-07-31 | 182.00 | 182.50 | 179.00 | 179.50 | 0.0M |
| 2024-07-30 | 180.00 | 182.00 | 177.50 | 181.50 | 0.0M |
| 2024-07-29 | 184.00 | 184.50 | 179.50 | 180.00 | 0.0M |
| 2024-07-26 | 184.00 | 184.00 | 180.00 | 181.00 | 0.0M |
| 2024-07-23 | 187.00 | 188.50 | 186.00 | 187.00 | 0.0M |
| 2024-07-22 | 190.00 | 190.00 | 182.50 | 183.50 | 0.0M |
| 2024-07-19 | 191.50 | 191.50 | 188.00 | 188.50 | 0.0M |
| 2024-07-18 | 194.50 | 194.50 | 190.00 | 191.50 | 0.0M |
| 2024-07-17 | 195.00 | 197.50 | 194.50 | 196.50 | 0.0M |
| 2024-07-16 | 196.00 | 199.00 | 194.50 | 194.50 | 0.0M |
| 2024-07-15 | 197.00 | 197.00 | 193.00 | 194.50 | 0.0M |
| 2024-07-12 | 195.50 | 196.00 | 193.50 | 194.50 | 0.0M |
| 2024-07-11 | 196.50 | 197.00 | 195.00 | 196.00 | 0.0M |
| 2024-07-10 | 195.50 | 197.50 | 194.00 | 194.50 | 0.0M |
| 2024-07-09 | 202.00 | 202.00 | 193.00 | 195.50 | 0.0M |
| 2024-07-08 | 204.50 | 210.50 | 200.50 | 200.50 | 0.0M |
| 2024-07-05 | 200.50 | 203.00 | 200.50 | 203.00 | 0.0M |
| 2024-07-04 | 203.00 | 203.00 | 200.00 | 200.50 | 0.0M |
| 2024-07-03 | 202.50 | 203.50 | 200.50 | 201.00 | 0.0M |
| 2024-07-02 | 201.00 | 202.00 | 199.00 | 200.00 | 0.0M |
| 2024-07-01 | 204.50 | 205.50 | 199.00 | 199.00 | 0.0M |
| 2024-06-28 | 203.50 | 203.50 | 201.50 | 202.00 | 0.0M |
| 2024-06-27 | 201.00 | 203.00 | 200.00 | 201.50 | 0.0M |
| 2024-06-26 | 200.50 | 202.00 | 198.50 | 200.50 | 0.0M |
| 2024-06-25 | 205.50 | 205.50 | 198.00 | 200.00 | 0.0M |
| 2024-06-24 | 205.50 | 207.50 | 203.50 | 204.00 | 0.0M |
| 2024-06-21 | 206.50 | 207.00 | 205.00 | 205.00 | 0.0M |
| 2024-06-20 | 204.50 | 207.00 | 204.00 | 206.50 | 0.0M |
| 2024-06-19 | 207.00 | 207.50 | 203.50 | 204.00 | 0.0M |
| 2024-06-18 | 206.50 | 207.00 | 203.00 | 206.00 | 0.0M |
| 2024-06-17 | 215.00 | 216.00 | 203.50 | 204.50 | 0.0M |
| 2024-06-14 | 220.00 | 221.00 | 214.50 | 214.50 | 0.0M |
| 2024-06-13 | 213.50 | 219.00 | 212.50 | 218.50 | 0.0M |
| 2024-06-12 | 212.00 | 213.50 | 210.00 | 211.00 | 0.0M |
| 2024-06-11 | 212.00 | 213.00 | 208.00 | 211.00 | 0.0M |
| 2024-06-07 | 211.00 | 213.50 | 209.00 | 210.00 | 0.0M |
| 2024-06-06 | 209.50 | 212.00 | 206.50 | 208.50 | 0.0M |
| 2024-06-05 | 209.50 | 210.00 | 205.50 | 206.50 | 0.0M |
| 2024-06-04 | 212.00 | 212.50 | 209.00 | 209.00 | 0.0M |
| 2024-06-03 | 210.00 | 213.00 | 209.00 | 212.00 | 0.0M |
| 2024-05-31 | 214.00 | 216.00 | 209.50 | 209.50 | 0.0M |
| 2024-05-30 | 220.00 | 222.50 | 213.00 | 213.00 | 0.0M |
| 2024-05-29 | 222.00 | 223.50 | 220.00 | 220.00 | 0.0M |
| 2024-05-28 | 224.50 | 225.00 | 219.00 | 220.50 | 0.0M |
| 2024-05-27 | 221.00 | 221.50 | 218.00 | 220.00 | 0.0M |
| 2024-05-24 | 215.50 | 221.00 | 215.50 | 219.50 | 0.0M |
| 2024-05-23 | 225.00 | 225.50 | 218.00 | 220.00 | 0.0M |
| 2024-05-22 | 213.50 | 223.50 | 211.50 | 220.00 | 0.0M |
| 2024-05-21 | 214.50 | 214.50 | 210.00 | 210.50 | 0.0M |
| 2024-05-20 | 218.00 | 219.00 | 211.50 | 211.50 | 0.0M |
| 2024-05-17 | 215.50 | 220.00 | 215.00 | 218.00 | 0.0M |
| 2024-05-16 | 217.00 | 218.00 | 212.00 | 215.50 | 0.0M |
| 2024-05-15 | 203.50 | 220.50 | 203.50 | 215.50 | 0.0M |
| 2024-05-14 | 203.00 | 204.50 | 200.50 | 201.50 | 0.0M |
| 2024-05-13 | 206.50 | 207.50 | 199.00 | 203.50 | 0.0M |
| 2024-05-10 | 207.00 | 207.00 | 201.50 | 204.00 | 0.0M |
| 2024-05-09 | 209.00 | 210.00 | 204.50 | 205.00 | 0.0M |
| 2024-05-08 | 208.50 | 210.00 | 204.50 | 209.50 | 0.0M |
| 2024-05-07 | 211.00 | 212.50 | 205.50 | 208.50 | 0.0M |
| 2024-05-06 | 207.50 | 211.00 | 206.50 | 210.00 | 0.0M |
| 2024-05-03 | 206.00 | 207.50 | 204.00 | 204.00 | 0.0M |
| 2024-05-02 | 203.50 | 208.00 | 201.00 | 204.00 | 0.0M |
| 2024-04-30 | 204.50 | 205.50 | 201.00 | 203.00 | 0.0M |
| 2024-04-29 | 200.00 | 205.00 | 200.00 | 204.50 | 0.0M |
| 2024-04-26 | 201.50 | 201.50 | 198.00 | 198.00 | 0.0M |
| 2024-04-25 | 197.00 | 201.00 | 197.00 | 197.50 | 0.0M |
| 2024-04-24 | 197.00 | 199.00 | 195.00 | 197.50 | 0.0M |
| 2024-04-23 | 195.00 | 198.00 | 191.50 | 193.50 | 0.0M |
| 2024-04-22 | 189.00 | 196.50 | 188.00 | 192.00 | 0.0M |
| 2024-04-19 | 192.50 | 196.00 | 182.00 | 188.00 | 0.0M |
| 2024-04-18 | 200.00 | 203.50 | 197.00 | 197.00 | 0.0M |
| 2024-04-17 | 195.00 | 203.50 | 195.00 | 203.00 | 0.0M |
| 2024-04-16 | 200.00 | 201.00 | 193.00 | 195.00 | 0.0M |
| 2024-04-15 | 203.00 | 204.50 | 201.50 | 201.50 | 0.0M |
| 2024-04-12 | 205.00 | 207.00 | 204.00 | 205.50 | 0.0M |
| 2024-04-11 | 206.00 | 206.50 | 203.50 | 204.00 | 0.0M |
| 2024-04-10 | 205.00 | 214.00 | 205.00 | 208.00 | 0.0M |
| 2024-04-09 | 205.50 | 207.00 | 201.00 | 204.50 | 0.0M |
| 2024-04-08 | 208.50 | 210.00 | 206.00 | 206.50 | 0.0M |
| 2024-04-03 | 203.00 | 206.00 | 201.00 | 205.00 | 0.0M |
| 2024-04-02 | 208.00 | 210.50 | 203.00 | 203.50 | 0.0M |
| 2024-04-01 | 204.00 | 211.00 | 203.00 | 210.50 | 0.0M |
| 2024-03-29 | 202.00 | 206.50 | 202.00 | 202.00 | 0.0M |
| 2024-03-28 | 202.50 | 204.00 | 200.50 | 201.50 | 0.0M |
| 2024-03-27 | 204.50 | 205.00 | 201.50 | 202.00 | 0.0M |
| 2024-03-26 | 210.00 | 211.50 | 201.50 | 204.00 | 0.0M |
| 2024-03-25 | 211.00 | 212.50 | 208.50 | 209.50 | 0.0M |
| 2024-03-22 | 216.00 | 216.00 | 206.50 | 209.00 | 0.0M |
| 2024-03-21 | 215.00 | 221.00 | 211.50 | 213.00 | 0.0M |
| 2024-03-20 | 212.00 | 216.50 | 211.50 | 212.00 | 0.0M |
| 2024-03-19 | 214.50 | 217.00 | 211.00 | 211.00 | 0.0M |
| 2024-03-18 | 212.50 | 217.50 | 210.00 | 215.50 | 0.0M |
| 2024-03-15 | 209.00 | 217.00 | 208.50 | 212.50 | 0.0M |
| 2024-03-14 | 200.00 | 212.00 | 198.00 | 210.50 | 0.0M |
| 2024-03-13 | 207.00 | 207.50 | 199.00 | 200.00 | 0.0M |
| 2024-03-12 | 203.50 | 208.00 | 203.00 | 205.00 | 0.0M |
| 2024-03-11 | 208.00 | 211.00 | 201.50 | 204.00 | 0.0M |
| 2024-03-08 | 221.00 | 221.00 | 209.00 | 209.50 | 0.0M |
| 2024-03-07 | 227.00 | 229.50 | 218.50 | 219.00 | 0.0M |
| 2024-03-06 | 227.00 | 229.00 | 223.00 | 223.50 | 0.0M |
| 2024-03-05 | 229.50 | 233.00 | 226.00 | 227.00 | 0.0M |
| 2024-03-04 | 231.00 | 236.00 | 226.00 | 229.50 | 0.0M |
| 2024-03-01 | 235.00 | 236.00 | 226.50 | 228.50 | 0.0M |
| 2024-02-29 | 236.00 | 246.00 | 228.50 | 234.50 | 0.0M |
| 2024-02-27 | 219.00 | 233.50 | 219.00 | 231.00 | 0.0M |
| 2024-02-26 | 220.00 | 222.50 | 215.50 | 218.00 | 0.0M |
| 2024-02-23 | 226.00 | 227.00 | 220.00 | 220.00 | 0.0M |
| 2024-02-22 | 227.50 | 228.00 | 223.00 | 224.00 | 0.0M |
| 2024-02-21 | 230.00 | 232.50 | 222.00 | 223.50 | 0.0M |
| 2024-02-20 | 229.50 | 236.00 | 220.50 | 227.00 | 0.0M |
| 2024-02-19 | 244.50 | 245.00 | 227.00 | 227.50 | 0.0M |
| 2024-02-16 | 227.00 | 238.00 | 225.50 | 237.50 | 0.0M |
| 2024-02-15 | 225.00 | 231.50 | 222.00 | 226.00 | 0.0M |
| 2024-02-05 | 221.00 | 224.00 | 218.50 | 220.00 | 0.0M |
| 2024-02-02 | 211.50 | 223.00 | 211.50 | 219.50 | 0.0M |
| 2024-02-01 | 209.50 | 212.50 | 208.00 | 210.50 | 0.0M |
| 2024-01-31 | 212.00 | 214.00 | 206.00 | 210.00 | 0.0M |
| 2024-01-30 | 213.50 | 216.00 | 210.50 | 212.00 | 0.0M |
| 2024-01-29 | 209.00 | 214.00 | 206.50 | 214.00 | 0.0M |
| 2024-01-26 | 219.00 | 219.00 | 208.50 | 209.00 | 0.0M |
| 2024-01-25 | 212.00 | 220.00 | 212.00 | 219.00 | 0.0M |
| 2024-01-24 | 214.00 | 217.00 | 210.50 | 211.50 | 0.0M |
| 2024-01-23 | 219.50 | 219.50 | 214.00 | 214.50 | 0.0M |
| 2024-01-22 | 217.50 | 220.50 | 214.00 | 217.50 | 0.0M |
| 2024-01-19 | 223.50 | 227.00 | 218.00 | 218.50 | 0.0M |
| 2024-01-18 | 221.00 | 222.50 | 214.00 | 220.00 | 0.0M |
| 2024-01-17 | 228.50 | 228.50 | 220.00 | 221.00 | 0.0M |
| 2024-01-16 | 222.00 | 228.00 | 219.50 | 227.50 | 0.0M |
| 2024-01-15 | 224.00 | 226.50 | 222.00 | 223.00 | 0.0M |
| 2024-01-12 | 225.50 | 228.50 | 221.00 | 222.00 | 0.0M |
| 2024-01-11 | 227.00 | 233.50 | 225.00 | 226.50 | 0.0M |
| 2024-01-10 | 221.00 | 232.00 | 221.00 | 227.00 | 0.0M |
| 2024-01-09 | 217.50 | 226.50 | 216.00 | 225.00 | 0.0M |
| 2024-01-08 | 215.00 | 219.00 | 213.50 | 213.50 | 0.0M |
| 2024-01-05 | 208.50 | 214.50 | 207.50 | 213.50 | 0.0M |
| 2024-01-04 | 214.00 | 217.00 | 207.00 | 207.00 | 0.0M |
| 2024-01-03 | 216.50 | 217.50 | 212.50 | 214.00 | 0.0M |
| 2024-01-02 | 221.00 | 226.00 | 218.00 | 219.00 | 0.0M |