284.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 234.50 | 236.00 | 234.00 | 234.00 | 0.0M |
| 2021-12-29 | 234.00 | 234.00 | 233.50 | 234.00 | 0.0M |
| 2021-12-28 | 234.00 | 235.50 | 233.50 | 234.00 | 0.0M |
| 2021-12-27 | 233.00 | 237.50 | 233.00 | 235.50 | 0.0M |
| 2021-12-24 | 234.00 | 234.50 | 234.00 | 234.00 | 0.0M |
| 2021-12-23 | 234.00 | 234.00 | 233.50 | 234.00 | 0.0M |
| 2021-12-22 | 233.50 | 234.00 | 233.00 | 234.00 | 0.0M |
| 2021-12-21 | 234.00 | 234.00 | 233.00 | 233.50 | 0.0M |
| 2021-12-20 | 235.00 | 235.50 | 234.50 | 234.50 | 0.0M |
| 2021-12-17 | 234.00 | 235.00 | 234.00 | 235.00 | 0.0M |
| 2021-12-16 | 233.50 | 235.00 | 233.50 | 234.00 | 0.0M |
| 2021-12-15 | 233.00 | 234.00 | 233.00 | 234.00 | 0.0M |
| 2021-12-14 | 234.00 | 234.00 | 233.00 | 233.00 | 0.0M |
| 2021-12-13 | 233.50 | 235.00 | 233.50 | 235.00 | 0.0M |
| 2021-12-10 | 233.50 | 233.50 | 233.00 | 233.00 | 0.0M |
| 2021-12-09 | 235.50 | 235.50 | 233.50 | 233.50 | 0.0M |
| 2021-12-08 | 235.50 | 235.50 | 234.00 | 235.00 | 0.0M |
| 2021-12-07 | 233.50 | 235.50 | 233.50 | 235.50 | 0.0M |
| 2021-12-06 | 233.50 | 234.00 | 233.50 | 234.00 | 0.0M |
| 2021-12-03 | 235.00 | 235.50 | 233.50 | 234.00 | 0.0M |
| 2021-12-02 | 234.00 | 234.00 | 233.50 | 233.50 | 0.0M |
| 2021-12-01 | 233.00 | 235.00 | 233.00 | 234.00 | 0.0M |
| 2021-11-30 | 235.50 | 238.00 | 231.00 | 231.00 | 0.0M |
| 2021-11-29 | 234.00 | 236.00 | 234.00 | 235.50 | 0.0M |
| 2021-11-26 | 236.50 | 236.50 | 235.50 | 236.50 | 0.0M |
| 2021-11-25 | 237.00 | 238.50 | 237.00 | 237.00 | 0.0M |
| 2021-11-24 | 236.50 | 236.50 | 235.00 | 235.50 | 0.0M |
| 2021-11-23 | 236.00 | 236.50 | 236.00 | 236.50 | 0.0M |
| 2021-11-22 | 236.00 | 236.50 | 236.00 | 236.50 | 0.0M |
| 2021-11-19 | 238.00 | 238.50 | 237.50 | 237.50 | 0.0M |
| 2021-11-18 | 237.00 | 237.50 | 236.00 | 237.50 | 0.0M |
| 2021-11-17 | 236.00 | 237.00 | 233.50 | 237.00 | 0.0M |
| 2021-11-16 | 235.00 | 236.00 | 235.00 | 235.00 | 0.0M |
| 2021-11-15 | 235.50 | 236.50 | 235.00 | 235.50 | 0.0M |
| 2021-11-12 | 236.00 | 236.00 | 235.50 | 235.50 | 0.0M |
| 2021-11-11 | 236.00 | 236.00 | 234.00 | 236.00 | 0.0M |
| 2021-11-10 | 234.50 | 235.50 | 234.00 | 234.00 | 0.0M |
| 2021-11-09 | 234.00 | 235.00 | 233.50 | 235.00 | 0.0M |
| 2021-11-08 | 234.00 | 236.00 | 234.00 | 234.00 | 0.0M |
| 2021-11-05 | 234.00 | 235.00 | 233.50 | 234.00 | 0.0M |
| 2021-11-04 | 234.50 | 235.00 | 234.50 | 235.00 | 0.0M |
| 2021-11-03 | 233.50 | 236.00 | 233.50 | 235.50 | 0.0M |
| 2021-11-02 | 232.00 | 233.00 | 232.00 | 232.50 | 0.0M |
| 2021-11-01 | 231.50 | 232.50 | 231.50 | 232.50 | 0.0M |
| 2021-10-29 | 232.00 | 233.00 | 231.50 | 233.00 | 0.0M |
| 2021-10-28 | 233.00 | 233.00 | 231.50 | 232.00 | 0.0M |
| 2021-10-27 | 232.50 | 233.00 | 231.50 | 233.00 | 0.0M |
| 2021-10-26 | 232.50 | 234.00 | 232.50 | 234.00 | 0.0M |
| 2021-10-25 | 232.50 | 233.00 | 232.50 | 232.50 | 0.0M |
| 2021-10-22 | 234.00 | 234.00 | 232.50 | 232.50 | 0.0M |
| 2021-10-21 | 233.00 | 235.00 | 233.00 | 234.00 | 0.0M |
| 2021-10-20 | 233.00 | 233.00 | 232.00 | 232.00 | 0.0M |
| 2021-10-19 | 232.50 | 234.00 | 232.00 | 233.00 | 0.0M |
| 2021-10-18 | 233.00 | 233.00 | 232.50 | 233.00 | 0.0M |
| 2021-10-15 | 232.50 | 233.00 | 232.00 | 233.00 | 0.0M |
| 2021-10-14 | 233.00 | 233.50 | 233.00 | 233.00 | 0.0M |
| 2021-10-13 | 231.00 | 232.50 | 230.00 | 232.50 | 0.0M |
| 2021-10-12 | 228.50 | 233.00 | 228.50 | 229.50 | 0.0M |
| 2021-10-08 | 230.50 | 232.00 | 230.50 | 232.00 | 0.0M |
| 2021-10-07 | 229.00 | 231.50 | 229.00 | 230.50 | 0.0M |
| 2021-10-06 | 231.00 | 231.50 | 230.00 | 231.50 | 0.0M |
| 2021-10-05 | 229.50 | 231.00 | 229.00 | 230.00 | 0.0M |
| 2021-10-04 | 228.00 | 230.00 | 228.00 | 230.00 | 0.0M |
| 2021-10-01 | 229.50 | 230.00 | 228.00 | 229.00 | 0.0M |
| 2021-09-30 | 231.50 | 231.50 | 231.00 | 231.00 | 0.0M |
| 2021-09-29 | 232.00 | 232.50 | 232.00 | 232.50 | 0.0M |
| 2021-09-28 | 230.00 | 233.00 | 230.00 | 233.00 | 0.0M |
| 2021-09-27 | 233.00 | 234.00 | 233.00 | 233.00 | 0.0M |
| 2021-09-24 | 232.00 | 234.00 | 232.00 | 233.00 | 0.0M |
| 2021-09-23 | 231.00 | 232.00 | 231.00 | 232.00 | 0.0M |
| 2021-09-22 | 229.00 | 230.00 | 228.50 | 230.00 | 0.0M |
| 2021-09-17 | 230.00 | 230.00 | 229.00 | 230.00 | 0.0M |
| 2021-09-16 | 229.00 | 230.00 | 229.00 | 229.00 | 0.0M |
| 2021-09-15 | 227.50 | 229.00 | 227.50 | 229.00 | 0.0M |
| 2021-09-14 | 230.00 | 230.00 | 228.00 | 228.00 | 0.0M |
| 2021-09-13 | 228.50 | 228.50 | 227.50 | 228.50 | 0.0M |
| 2021-09-10 | 227.00 | 227.50 | 227.00 | 227.00 | 0.0M |
| 2021-09-09 | 226.50 | 227.00 | 226.50 | 227.00 | 0.0M |
| 2021-09-08 | 226.00 | 226.50 | 226.00 | 226.50 | 0.0M |
| 2021-09-07 | 227.50 | 228.00 | 226.50 | 227.50 | 0.0M |
| 2021-09-06 | 227.00 | 228.50 | 227.00 | 227.50 | 0.0M |
| 2021-09-03 | 228.00 | 228.50 | 227.00 | 227.00 | 0.0M |
| 2021-09-02 | 227.50 | 228.00 | 227.50 | 227.50 | 0.0M |
| 2021-09-01 | 228.50 | 228.50 | 227.50 | 228.00 | 0.0M |
| 2021-08-31 | 229.00 | 229.00 | 228.00 | 228.50 | 0.0M |
| 2021-08-30 | 230.00 | 230.00 | 228.50 | 228.50 | 0.0M |
| 2021-08-27 | 229.50 | 230.00 | 229.00 | 230.00 | 0.0M |
| 2021-08-26 | 230.00 | 230.50 | 229.50 | 230.00 | 0.0M |
| 2021-08-25 | 227.50 | 229.50 | 227.50 | 229.50 | 0.0M |
| 2021-08-24 | 227.00 | 227.50 | 226.00 | 227.50 | 0.0M |
| 2021-08-23 | 225.50 | 227.50 | 225.00 | 227.00 | 0.0M |
| 2021-08-20 | 233.00 | 234.50 | 233.00 | 234.00 | 0.0M |
| 2021-08-19 | 236.00 | 236.00 | 233.00 | 233.00 | 0.0M |
| 2021-08-18 | 233.50 | 235.00 | 233.50 | 235.00 | 0.0M |
| 2021-08-17 | 236.00 | 236.00 | 233.50 | 233.50 | 0.0M |
| 2021-08-16 | 236.00 | 236.00 | 233.00 | 235.00 | 0.0M |
| 2021-08-13 | 236.00 | 237.00 | 235.50 | 236.50 | 0.0M |
| 2021-08-12 | 237.00 | 237.50 | 235.00 | 235.50 | 0.0M |
| 2021-08-11 | 237.00 | 237.50 | 236.00 | 236.50 | 0.0M |
| 2021-08-10 | 237.00 | 237.50 | 235.50 | 236.00 | 0.0M |
| 2021-08-09 | 239.00 | 239.00 | 237.00 | 237.00 | 0.0M |
| 2021-08-06 | 239.00 | 239.50 | 239.00 | 239.00 | 0.0M |
| 2021-08-05 | 238.00 | 240.00 | 238.00 | 240.00 | 0.0M |
| 2021-08-04 | 237.50 | 238.00 | 237.00 | 237.50 | 0.0M |
| 2021-08-03 | 238.00 | 238.00 | 237.50 | 237.50 | 0.0M |
| 2021-08-02 | 237.00 | 238.00 | 236.50 | 238.00 | 0.0M |
| 2021-07-30 | 235.50 | 237.00 | 235.50 | 237.00 | 0.0M |
| 2021-07-29 | 236.00 | 237.00 | 236.00 | 237.00 | 0.0M |
| 2021-07-28 | 235.50 | 235.50 | 234.00 | 235.00 | 0.0M |
| 2021-07-27 | 236.00 | 236.00 | 235.50 | 235.50 | 0.0M |
| 2021-07-26 | 235.50 | 237.50 | 235.50 | 237.00 | 0.0M |
| 2021-07-23 | 234.50 | 235.50 | 234.50 | 235.00 | 0.0M |
| 2021-07-22 | 236.00 | 238.00 | 235.00 | 235.00 | 0.0M |
| 2021-07-21 | 235.50 | 236.50 | 235.50 | 236.50 | 0.0M |
| 2021-07-20 | 236.50 | 236.50 | 235.00 | 236.00 | 0.0M |
| 2021-07-19 | 237.50 | 238.50 | 237.50 | 237.50 | 0.0M |
| 2021-07-16 | 236.50 | 238.50 | 235.50 | 237.00 | 0.0M |
| 2021-07-15 | 236.50 | 239.50 | 235.50 | 237.00 | 0.0M |
| 2021-07-14 | 236.00 | 237.00 | 236.00 | 236.50 | 0.0M |
| 2021-07-13 | 236.00 | 239.00 | 236.00 | 236.00 | 0.0M |
| 2021-07-12 | 235.50 | 240.00 | 235.50 | 236.50 | 0.0M |
| 2021-07-09 | 231.00 | 235.50 | 231.00 | 235.00 | 0.0M |
| 2021-07-08 | 233.00 | 235.00 | 232.00 | 232.00 | 0.0M |
| 2021-07-07 | 231.00 | 233.00 | 231.00 | 233.00 | 0.0M |
| 2021-07-06 | 230.00 | 231.50 | 230.00 | 230.50 | 0.0M |
| 2021-07-05 | 228.50 | 231.00 | 228.50 | 230.00 | 0.0M |
| 2021-07-02 | 230.00 | 230.00 | 228.50 | 228.50 | 0.0M |
| 2021-07-01 | 230.50 | 231.00 | 228.00 | 228.00 | 0.0M |
| 2021-06-30 | 229.50 | 230.00 | 228.00 | 229.00 | 0.0M |
| 2021-06-29 | 229.00 | 229.00 | 228.50 | 229.00 | 0.0M |
| 2021-06-28 | 228.50 | 229.00 | 228.50 | 229.00 | 0.0M |
| 2021-06-25 | 230.00 | 230.00 | 228.50 | 228.50 | 0.0M |
| 2021-06-24 | 230.00 | 230.00 | 228.50 | 230.00 | 0.0M |
| 2021-06-23 | 228.50 | 229.00 | 228.50 | 228.50 | 0.0M |
| 2021-06-22 | 229.00 | 229.00 | 228.00 | 228.50 | 0.0M |
| 2021-06-21 | 227.00 | 229.00 | 227.00 | 228.00 | 0.0M |
| 2021-06-18 | 230.00 | 230.00 | 229.00 | 229.00 | 0.0M |
| 2021-06-17 | 229.00 | 230.00 | 228.50 | 229.50 | 0.0M |
| 2021-06-16 | 227.00 | 229.00 | 227.00 | 229.00 | 0.0M |
| 2021-06-15 | 226.00 | 227.00 | 226.00 | 227.00 | 0.0M |
| 2021-06-11 | 228.00 | 228.00 | 226.00 | 226.00 | 0.0M |
| 2021-06-10 | 227.00 | 228.00 | 226.00 | 226.00 | 0.0M |
| 2021-06-09 | 226.00 | 228.00 | 225.50 | 225.50 | 0.0M |
| 2021-06-08 | 226.00 | 228.00 | 225.00 | 226.00 | 0.0M |
| 2021-06-07 | 227.00 | 228.00 | 225.50 | 226.00 | 0.0M |
| 2021-06-04 | 229.00 | 229.00 | 227.00 | 227.00 | 0.0M |
| 2021-06-03 | 228.50 | 229.00 | 228.00 | 229.00 | 0.0M |
| 2021-06-02 | 228.00 | 230.00 | 227.00 | 229.00 | 0.0M |
| 2021-06-01 | 228.00 | 228.00 | 226.50 | 227.50 | 0.0M |
| 2021-05-31 | 228.00 | 228.00 | 226.50 | 227.50 | 0.0M |
| 2021-05-28 | 229.00 | 229.00 | 226.50 | 228.00 | 0.0M |
| 2021-05-27 | 228.50 | 228.50 | 225.50 | 226.00 | 0.0M |
| 2021-05-26 | 222.00 | 235.00 | 222.00 | 228.50 | 0.0M |
| 2021-05-25 | 221.00 | 222.00 | 220.50 | 222.00 | 0.0M |
| 2021-05-24 | 221.00 | 221.00 | 219.50 | 221.00 | 0.0M |
| 2021-05-21 | 220.00 | 221.00 | 219.50 | 219.50 | 0.0M |
| 2021-05-20 | 219.00 | 221.00 | 218.00 | 218.50 | 0.0M |
| 2021-05-19 | 221.50 | 221.50 | 220.00 | 220.00 | 0.0M |
| 2021-05-18 | 218.00 | 221.50 | 217.00 | 221.50 | 0.0M |
| 2021-05-17 | 219.00 | 220.00 | 217.00 | 218.00 | 0.0M |
| 2021-05-14 | 220.50 | 221.50 | 219.00 | 221.50 | 0.0M |
| 2021-05-13 | 216.00 | 221.00 | 215.50 | 220.00 | 0.0M |
| 2021-05-12 | 220.50 | 220.50 | 215.00 | 217.50 | 0.0M |
| 2021-05-11 | 222.50 | 222.50 | 220.50 | 220.50 | 0.0M |
| 2021-05-10 | 222.50 | 223.50 | 221.50 | 222.50 | 0.0M |
| 2021-05-07 | 222.50 | 223.00 | 222.00 | 223.00 | 0.0M |
| 2021-05-06 | 222.00 | 223.00 | 221.50 | 221.50 | 0.0M |
| 2021-05-05 | 222.50 | 223.50 | 222.00 | 222.00 | 0.0M |
| 2021-05-04 | 223.50 | 224.00 | 222.00 | 222.50 | 0.0M |
| 2021-05-03 | 224.00 | 224.50 | 223.00 | 223.50 | 0.0M |
| 2021-04-29 | 224.00 | 224.50 | 223.50 | 224.00 | 0.0M |
| 2021-04-28 | 224.50 | 224.50 | 224.00 | 224.50 | 0.0M |
| 2021-04-27 | 224.50 | 225.00 | 224.00 | 224.00 | 0.0M |
| 2021-04-26 | 225.00 | 225.00 | 223.50 | 224.50 | 0.0M |
| 2021-04-23 | 223.00 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2021-04-22 | 224.50 | 224.50 | 223.00 | 223.50 | 0.0M |
| 2021-04-21 | 225.00 | 225.00 | 224.00 | 224.50 | 0.0M |
| 2021-04-20 | 224.50 | 225.00 | 224.00 | 225.00 | 0.0M |
| 2021-04-19 | 223.50 | 224.50 | 223.50 | 224.50 | 0.0M |
| 2021-04-16 | 224.50 | 224.50 | 223.00 | 223.50 | 0.0M |
| 2021-04-15 | 222.50 | 224.50 | 222.00 | 224.50 | 0.0M |
| 2021-04-14 | 223.00 | 223.00 | 220.50 | 222.00 | 0.0M |
| 2021-04-13 | 223.50 | 224.00 | 222.00 | 222.50 | 0.0M |
| 2021-04-12 | 223.00 | 223.00 | 222.00 | 222.50 | 0.0M |
| 2021-04-09 | 223.00 | 223.00 | 222.00 | 222.50 | 0.0M |
| 2021-04-08 | 224.00 | 224.50 | 222.50 | 223.00 | 0.0M |
| 2021-04-07 | 224.00 | 224.00 | 223.00 | 223.50 | 0.0M |
| 2021-04-06 | 225.00 | 225.00 | 223.00 | 223.50 | 0.0M |
| 2021-04-01 | 222.50 | 224.00 | 222.50 | 223.00 | 0.0M |
| 2021-03-31 | 224.50 | 224.50 | 222.50 | 223.00 | 0.0M |
| 2021-03-30 | 223.00 | 223.50 | 222.50 | 223.00 | 0.0M |
| 2021-03-29 | 221.50 | 222.50 | 221.50 | 222.50 | 0.0M |
| 2021-03-26 | 222.00 | 222.00 | 221.50 | 221.50 | 0.0M |
| 2021-03-25 | 222.00 | 222.00 | 221.50 | 221.50 | 0.0M |
| 2021-03-24 | 223.00 | 223.00 | 222.00 | 222.50 | 0.0M |
| 2021-03-23 | 223.00 | 223.00 | 222.00 | 222.00 | 0.0M |
| 2021-03-22 | 221.00 | 222.00 | 221.00 | 222.00 | 0.0M |
| 2021-03-19 | 221.00 | 221.00 | 220.50 | 220.50 | 0.0M |
| 2021-03-18 | 221.50 | 221.50 | 220.50 | 221.00 | 0.0M |
| 2021-03-17 | 221.00 | 222.00 | 221.00 | 221.00 | 0.0M |
| 2021-03-16 | 221.00 | 221.50 | 220.50 | 221.00 | 0.0M |
| 2021-03-15 | 221.00 | 221.00 | 220.00 | 221.00 | 0.0M |
| 2021-03-12 | 221.00 | 221.50 | 220.50 | 221.00 | 0.0M |
| 2021-03-11 | 221.00 | 221.50 | 220.50 | 221.00 | 0.0M |
| 2021-03-10 | 221.50 | 221.50 | 220.00 | 220.50 | 0.0M |
| 2021-03-09 | 220.00 | 222.00 | 219.50 | 222.00 | 0.0M |
| 2021-03-08 | 219.50 | 219.50 | 218.00 | 219.00 | 0.0M |
| 2021-03-05 | 218.50 | 219.50 | 218.00 | 219.50 | 0.0M |
| 2021-03-04 | 220.00 | 220.50 | 219.00 | 219.00 | 0.0M |
| 2021-03-03 | 219.00 | 220.00 | 218.50 | 220.00 | 0.0M |
| 2021-03-02 | 219.50 | 219.50 | 218.50 | 219.00 | 0.0M |
| 2021-02-26 | 218.00 | 219.50 | 218.00 | 218.50 | 0.0M |
| 2021-02-25 | 219.50 | 219.50 | 218.50 | 219.50 | 0.0M |
| 2021-02-24 | 219.00 | 219.50 | 219.00 | 219.00 | 0.0M |
| 2021-02-23 | 219.00 | 219.50 | 218.50 | 219.00 | 0.0M |
| 2021-02-22 | 219.50 | 219.50 | 219.00 | 219.00 | 0.0M |
| 2021-02-19 | 217.00 | 217.00 | 216.50 | 217.00 | 0.0M |
| 2021-02-18 | 216.50 | 217.00 | 216.00 | 216.00 | 0.0M |
| 2021-02-17 | 219.00 | 219.00 | 215.50 | 216.50 | 0.0M |
| 2021-02-05 | 214.50 | 215.00 | 214.50 | 215.00 | 0.0M |
| 2021-02-04 | 214.50 | 215.00 | 214.50 | 214.50 | 0.0M |
| 2021-02-03 | 214.00 | 214.50 | 214.00 | 214.50 | 0.0M |
| 2021-02-02 | 213.50 | 214.00 | 213.00 | 214.00 | 0.0M |
| 2021-02-01 | 212.00 | 213.00 | 212.00 | 212.50 | 0.0M |
| 2021-01-29 | 214.00 | 214.00 | 213.00 | 213.00 | 0.0M |
| 2021-01-28 | 213.50 | 214.00 | 213.50 | 213.50 | 0.0M |
| 2021-01-27 | 214.00 | 214.50 | 213.50 | 214.00 | 0.0M |
| 2021-01-26 | 215.00 | 215.50 | 213.50 | 213.50 | 0.0M |
| 2021-01-25 | 213.00 | 214.50 | 213.00 | 214.00 | 0.0M |
| 2021-01-22 | 215.00 | 215.00 | 213.00 | 213.00 | 0.0M |
| 2021-01-21 | 216.00 | 216.00 | 214.00 | 214.50 | 0.0M |
| 2021-01-20 | 217.00 | 217.00 | 216.00 | 216.00 | 0.0M |
| 2021-01-19 | 217.50 | 218.00 | 217.00 | 217.50 | 0.0M |
| 2021-01-18 | 218.00 | 218.00 | 217.50 | 217.50 | 0.0M |
| 2021-01-15 | 219.50 | 219.50 | 218.00 | 218.00 | 0.0M |
| 2021-01-14 | 219.00 | 219.50 | 218.50 | 218.50 | 0.0M |
| 2021-01-13 | 219.00 | 219.50 | 218.50 | 219.00 | 0.0M |
| 2021-01-12 | 218.50 | 219.00 | 218.50 | 219.00 | 0.0M |
| 2021-01-11 | 218.00 | 218.50 | 217.50 | 218.50 | 0.0M |
| 2021-01-08 | 218.50 | 218.50 | 217.00 | 218.00 | 0.0M |
| 2021-01-07 | 218.00 | 218.00 | 217.50 | 218.00 | 0.0M |
| 2021-01-06 | 218.50 | 218.50 | 218.00 | 218.00 | 0.0M |
| 2021-01-05 | 219.00 | 219.00 | 218.00 | 218.50 | 0.0M |
| 2021-01-04 | 219.00 | 219.50 | 218.50 | 219.00 | 0.0M |