820.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 228.00 | 230.00 | 218.00 | 220.00 | 32.0M |
| 2023-12-28 | 226.00 | 232.00 | 224.00 | 228.00 | 24.9M |
| 2023-12-27 | 220.00 | 230.00 | 220.00 | 224.00 | 22.3M |
| 2023-12-22 | 224.00 | 226.00 | 220.00 | 220.00 | 13.5M |
| 2023-12-21 | 234.00 | 234.00 | 216.00 | 224.00 | 29.5M |
| 2023-12-20 | 228.00 | 234.00 | 226.00 | 232.00 | 46.0M |
| 2023-12-19 | 214.00 | 228.00 | 212.00 | 226.00 | 53.5M |
| 2023-12-18 | 214.00 | 218.00 | 212.00 | 214.00 | 13.4M |
| 2023-12-15 | 220.00 | 222.00 | 214.00 | 214.00 | 32.7M |
| 2023-12-14 | 216.00 | 220.00 | 216.00 | 220.00 | 20.5M |
| 2023-12-13 | 218.00 | 220.00 | 212.00 | 214.00 | 18.1M |
| 2023-12-12 | 222.00 | 222.00 | 216.00 | 218.00 | 16.4M |
| 2023-12-11 | 218.00 | 222.00 | 216.00 | 220.00 | 27.7M |
| 2023-12-08 | 218.00 | 222.00 | 216.00 | 216.00 | 22.9M |
| 2023-12-07 | 224.00 | 224.00 | 216.00 | 220.00 | 25.0M |
| 2023-12-06 | 228.00 | 230.00 | 222.00 | 224.00 | 19.6M |
| 2023-12-05 | 224.00 | 230.00 | 222.00 | 226.00 | 19.3M |
| 2023-12-04 | 226.00 | 232.00 | 222.00 | 224.00 | 27.6M |
| 2023-12-01 | 230.00 | 230.00 | 222.00 | 224.00 | 24.2M |
| 2023-11-30 | 228.00 | 232.00 | 224.00 | 230.00 | 29.9M |
| 2023-11-29 | 234.00 | 240.00 | 226.00 | 228.00 | 27.1M |
| 2023-11-28 | 214.00 | 230.00 | 212.00 | 230.00 | 42.1M |
| 2023-11-27 | 220.00 | 220.00 | 212.00 | 214.00 | 19.6M |
| 2023-11-24 | 218.00 | 220.00 | 214.00 | 216.00 | 16.3M |
| 2023-11-23 | 220.00 | 220.00 | 216.00 | 218.00 | 9.0M |
| 2023-11-22 | 216.00 | 218.00 | 214.00 | 218.00 | 13.9M |
| 2023-11-21 | 218.00 | 220.00 | 216.00 | 216.00 | 20.5M |
| 2023-11-20 | 218.00 | 220.00 | 214.00 | 216.00 | 21.0M |
| 2023-11-17 | 216.00 | 220.00 | 212.00 | 214.00 | 21.2M |
| 2023-11-16 | 220.00 | 222.00 | 216.00 | 218.00 | 22.6M |
| 2023-11-15 | 224.00 | 226.00 | 220.00 | 220.00 | 35.0M |
| 2023-11-14 | 214.00 | 222.00 | 214.00 | 222.00 | 43.8M |
| 2023-11-13 | 218.00 | 218.00 | 210.00 | 212.00 | 29.8M |
| 2023-11-10 | 214.00 | 220.00 | 212.00 | 214.00 | 21.6M |
| 2023-11-09 | 222.00 | 222.00 | 212.00 | 214.00 | 43.9M |
| 2023-11-08 | 240.00 | 240.00 | 218.00 | 220.00 | 131.1M |
| 2023-11-07 | 242.00 | 244.00 | 238.00 | 240.00 | 31.6M |
| 2023-11-06 | 244.00 | 244.00 | 238.00 | 240.00 | 29.2M |
| 2023-11-03 | 244.00 | 248.00 | 240.00 | 242.00 | 19.6M |
| 2023-11-02 | 240.00 | 244.00 | 240.00 | 240.00 | 22.3M |
| 2023-11-01 | 246.00 | 250.00 | 238.00 | 238.00 | 33.8M |
| 2023-10-31 | 244.00 | 244.00 | 238.00 | 244.00 | 33.0M |
| 2023-10-30 | 250.00 | 250.00 | 240.00 | 244.00 | 35.6M |
| 2023-10-27 | 242.00 | 248.00 | 238.00 | 248.00 | 37.9M |
| 2023-10-26 | 240.00 | 244.00 | 238.00 | 240.00 | 30.4M |
| 2023-10-25 | 242.00 | 242.00 | 236.00 | 240.00 | 40.3M |
| 2023-10-24 | 240.00 | 246.00 | 236.00 | 242.00 | 29.7M |
| 2023-10-23 | 244.00 | 246.00 | 236.00 | 240.00 | 44.6M |
| 2023-10-20 | 248.00 | 254.00 | 242.00 | 248.00 | 39.4M |
| 2023-10-19 | 260.00 | 260.00 | 246.00 | 246.00 | 43.4M |
| 2023-10-18 | 256.00 | 260.00 | 252.00 | 258.00 | 46.8M |
| 2023-10-17 | 252.00 | 254.00 | 250.00 | 254.00 | 27.0M |
| 2023-10-16 | 260.00 | 260.00 | 250.00 | 252.00 | 57.6M |
| 2023-10-13 | 254.00 | 254.00 | 246.00 | 252.00 | 38.8M |
| 2023-10-12 | 252.00 | 252.00 | 244.00 | 248.00 | 34.0M |
| 2023-10-11 | 256.00 | 258.00 | 252.00 | 252.00 | 39.5M |
| 2023-10-10 | 264.00 | 266.00 | 252.00 | 254.00 | 53.1M |
| 2023-10-09 | 254.00 | 264.00 | 254.00 | 262.00 | 63.3M |
| 2023-10-06 | 240.00 | 250.00 | 238.00 | 246.00 | 41.7M |
| 2023-10-05 | 244.00 | 248.00 | 236.00 | 240.00 | 44.7M |
| 2023-10-04 | 256.00 | 260.00 | 242.00 | 242.00 | 70.6M |
| 2023-10-03 | 266.00 | 268.00 | 258.00 | 258.00 | 65.5M |
| 2023-10-02 | 274.00 | 280.00 | 264.00 | 268.00 | 41.2M |
| 2023-09-29 | 280.00 | 286.00 | 274.00 | 274.00 | 56.5M |
| 2023-09-27 | 276.00 | 282.00 | 270.00 | 278.00 | 71.4M |
| 2023-09-26 | 280.00 | 286.00 | 268.00 | 270.00 | 80.1M |
| 2023-09-25 | 276.00 | 282.00 | 272.00 | 280.00 | 62.3M |
| 2023-09-22 | 264.00 | 276.00 | 260.00 | 272.00 | 57.1M |
| 2023-09-21 | 272.00 | 274.00 | 262.00 | 262.00 | 54.8M |
| 2023-09-20 | 282.00 | 284.00 | 270.00 | 270.00 | 63.5M |
| 2023-09-19 | 280.00 | 284.00 | 274.00 | 280.00 | 65.5M |
| 2023-09-18 | 286.00 | 292.00 | 278.00 | 278.00 | 62.3M |
| 2023-09-15 | 284.00 | 292.00 | 280.00 | 286.00 | 105.5M |
| 2023-09-14 | 290.00 | 294.00 | 280.00 | 282.00 | 126.1M |
| 2023-09-13 | 280.00 | 302.00 | 278.00 | 290.00 | 188.8M |
| 2023-09-12 | 280.00 | 286.00 | 274.00 | 276.00 | 99.6M |
| 2023-09-11 | 268.00 | 282.00 | 262.00 | 280.00 | 63.4M |
| 2023-09-08 | 272.00 | 276.00 | 264.00 | 268.00 | 37.9M |
| 2023-09-07 | 280.00 | 284.00 | 270.00 | 272.00 | 38.8M |
| 2023-09-06 | 272.00 | 286.00 | 270.00 | 278.00 | 96.0M |
| 2023-09-05 | 274.00 | 278.00 | 266.00 | 268.00 | 72.8M |
| 2023-09-04 | 266.00 | 284.00 | 266.00 | 274.00 | 156.5M |
| 2023-09-01 | 244.00 | 264.00 | 240.00 | 262.00 | 143.9M |
| 2023-08-31 | 242.00 | 244.00 | 232.00 | 244.00 | 48.5M |
| 2023-08-30 | 242.00 | 246.00 | 240.00 | 242.00 | 31.2M |
| 2023-08-29 | 236.00 | 242.00 | 236.00 | 242.00 | 34.8M |
| 2023-08-28 | 242.00 | 244.00 | 234.00 | 236.00 | 41.8M |
| 2023-08-25 | 246.00 | 248.00 | 240.00 | 242.00 | 36.1M |
| 2023-08-24 | 248.00 | 248.00 | 240.00 | 242.00 | 42.2M |
| 2023-08-23 | 244.00 | 254.00 | 240.00 | 246.00 | 79.4M |
| 2023-08-22 | 242.00 | 246.00 | 236.00 | 242.00 | 65.5M |
| 2023-08-21 | 230.00 | 242.00 | 230.00 | 240.00 | 78.3M |
| 2023-08-18 | 236.00 | 240.00 | 230.00 | 230.00 | 47.9M |
| 2023-08-16 | 242.00 | 244.00 | 236.00 | 236.00 | 45.6M |
| 2023-08-15 | 246.00 | 250.00 | 240.00 | 242.00 | 56.0M |
| 2023-08-14 | 254.00 | 254.00 | 242.00 | 246.00 | 41.9M |
| 2023-08-11 | 250.00 | 254.00 | 244.00 | 250.00 | 51.5M |
| 2023-08-10 | 238.00 | 254.00 | 238.00 | 250.00 | 71.7M |
| 2023-08-09 | 248.00 | 256.00 | 230.00 | 236.00 | 168.1M |
| 2023-08-08 | 258.00 | 260.00 | 246.00 | 246.00 | 84.6M |
| 2023-08-07 | 234.00 | 258.00 | 230.00 | 258.00 | 152.8M |
| 2023-08-04 | 230.00 | 234.00 | 228.00 | 230.00 | 31.2M |
| 2023-08-03 | 224.00 | 230.00 | 220.00 | 228.00 | 33.9M |
| 2023-08-02 | 226.00 | 228.00 | 216.00 | 224.00 | 42.6M |
| 2023-08-01 | 240.00 | 240.00 | 224.00 | 224.00 | 44.9M |
| 2023-07-31 | 224.00 | 234.00 | 222.00 | 230.00 | 56.0M |
| 2023-07-28 | 232.00 | 232.00 | 222.00 | 226.00 | 57.3M |
| 2023-07-27 | 234.00 | 238.00 | 230.00 | 230.00 | 41.0M |
| 2023-07-26 | 236.00 | 238.00 | 230.00 | 234.00 | 45.3M |
| 2023-07-25 | 232.00 | 240.00 | 230.00 | 236.00 | 62.5M |
| 2023-07-24 | 240.00 | 240.00 | 230.00 | 230.00 | 63.3M |
| 2023-07-21 | 244.00 | 246.00 | 236.00 | 238.00 | 53.7M |
| 2023-07-20 | 230.00 | 244.00 | 228.00 | 244.00 | 106.1M |
| 2023-07-18 | 222.00 | 230.00 | 222.00 | 228.00 | 48.2M |
| 2023-07-17 | 222.00 | 226.00 | 222.00 | 222.00 | 36.1M |
| 2023-07-14 | 224.00 | 228.00 | 222.00 | 222.00 | 43.4M |
| 2023-07-13 | 226.00 | 226.00 | 218.00 | 224.00 | 40.9M |
| 2023-07-12 | 224.00 | 232.00 | 222.00 | 224.00 | 57.6M |
| 2023-07-11 | 224.00 | 228.00 | 222.00 | 224.00 | 55.7M |
| 2023-07-10 | 218.00 | 226.00 | 218.00 | 224.00 | 50.6M |
| 2023-07-07 | 226.00 | 226.00 | 216.00 | 218.00 | 29.7M |
| 2023-07-06 | 216.00 | 228.00 | 214.00 | 226.00 | 66.1M |
| 2023-07-05 | 218.00 | 220.00 | 212.00 | 214.00 | 61.1M |
| 2023-07-04 | 212.00 | 214.00 | 208.00 | 212.00 | 27.1M |
| 2023-07-03 | 212.00 | 216.00 | 210.00 | 212.00 | 31.9M |
| 2023-06-27 | 212.00 | 216.00 | 212.00 | 212.00 | 19.2M |
| 2023-06-26 | 212.00 | 216.00 | 208.00 | 212.00 | 22.4M |
| 2023-06-23 | 214.00 | 218.00 | 212.00 | 214.00 | 28.0M |
| 2023-06-22 | 220.00 | 224.00 | 214.00 | 214.00 | 30.7M |
| 2023-06-21 | 210.00 | 222.00 | 206.00 | 220.00 | 56.4M |
| 2023-06-20 | 220.00 | 222.00 | 208.00 | 210.00 | 44.0M |
| 2023-06-19 | 220.00 | 222.00 | 218.00 | 220.00 | 33.4M |
| 2023-06-16 | 224.00 | 230.00 | 218.00 | 218.00 | 40.7M |
| 2023-06-15 | 232.00 | 234.00 | 224.00 | 224.00 | 46.8M |
| 2023-06-14 | 220.00 | 236.00 | 216.00 | 230.00 | 69.0M |
| 2023-06-13 | 220.00 | 220.00 | 216.00 | 220.00 | 25.5M |
| 2023-06-12 | 216.00 | 220.00 | 214.00 | 220.00 | 23.3M |
| 2023-06-09 | 224.00 | 224.00 | 214.00 | 214.00 | 25.1M |
| 2023-06-08 | 220.00 | 226.00 | 214.00 | 222.00 | 53.2M |
| 2023-06-07 | 220.00 | 224.00 | 214.00 | 218.00 | 45.1M |
| 2023-06-06 | 216.00 | 222.00 | 212.00 | 220.00 | 36.8M |
| 2023-06-05 | 212.00 | 224.00 | 208.00 | 216.00 | 52.5M |
| 2023-05-31 | 204.00 | 216.00 | 193.00 | 216.00 | 91.8M |
| 2023-05-30 | 206.00 | 206.00 | 202.00 | 204.00 | 28.0M |
| 2023-05-29 | 208.00 | 210.00 | 202.00 | 204.00 | 31.3M |
| 2023-05-26 | 210.00 | 214.00 | 204.00 | 208.00 | 38.9M |
| 2023-05-25 | 224.00 | 226.00 | 210.00 | 210.00 | 59.0M |
| 2023-05-24 | 216.00 | 226.00 | 212.00 | 224.00 | 47.6M |
| 2023-05-23 | 208.00 | 214.00 | 206.00 | 214.00 | 43.9M |
| 2023-05-22 | 204.00 | 210.00 | 202.00 | 208.00 | 34.4M |
| 2023-05-19 | 214.00 | 214.00 | 204.00 | 204.00 | 46.8M |
| 2023-05-17 | 216.00 | 218.00 | 210.00 | 214.00 | 45.7M |
| 2023-05-16 | 218.00 | 222.00 | 214.00 | 216.00 | 48.4M |
| 2023-05-15 | 222.00 | 222.00 | 212.00 | 218.00 | 52.3M |
| 2023-05-12 | 228.00 | 228.00 | 218.00 | 222.00 | 39.6M |
| 2023-05-11 | 234.00 | 236.00 | 224.00 | 226.00 | 43.9M |
| 2023-05-10 | 230.00 | 238.00 | 230.00 | 234.00 | 55.9M |
| 2023-05-09 | 232.00 | 238.00 | 230.00 | 232.00 | 57.6M |
| 2023-05-08 | 240.00 | 242.00 | 230.00 | 232.00 | 62.9M |
| 2023-05-05 | 216.00 | 246.00 | 210.00 | 240.00 | 94.7M |
| 2023-05-04 | 222.00 | 224.00 | 214.00 | 216.00 | 37.9M |
| 2023-05-03 | 226.00 | 228.00 | 222.00 | 222.00 | 40.1M |
| 2023-05-02 | 222.00 | 226.00 | 220.00 | 226.00 | 53.7M |
| 2023-04-28 | 228.00 | 230.00 | 220.00 | 222.00 | 46.5M |
| 2023-04-27 | 236.00 | 240.00 | 224.00 | 226.00 | 50.5M |
| 2023-04-26 | 238.00 | 242.00 | 228.00 | 236.00 | 62.1M |
| 2023-04-18 | 240.00 | 240.00 | 226.00 | 230.00 | 61.9M |
| 2023-04-17 | 236.00 | 244.00 | 236.00 | 240.00 | 53.9M |
| 2023-04-14 | 240.00 | 240.00 | 236.00 | 236.00 | 47.8M |
| 2023-04-13 | 236.00 | 242.00 | 234.00 | 240.00 | 68.0M |
| 2023-04-12 | 240.00 | 240.00 | 230.00 | 234.00 | 53.0M |
| 2023-04-11 | 238.00 | 238.00 | 234.00 | 238.00 | 62.8M |
| 2023-04-10 | 240.00 | 244.00 | 234.00 | 234.00 | 68.8M |
| 2023-04-06 | 242.00 | 242.00 | 236.00 | 240.00 | 52.9M |
| 2023-04-05 | 244.00 | 248.00 | 240.00 | 242.00 | 73.9M |
| 2023-04-04 | 232.00 | 244.00 | 228.00 | 244.00 | 137.4M |
| 2023-04-03 | 236.00 | 244.00 | 220.00 | 230.00 | 176.0M |
| 2023-03-31 | 238.00 | 246.00 | 224.00 | 224.00 | 152.0M |
| 2023-03-30 | 240.00 | 246.00 | 234.00 | 238.00 | 75.2M |
| 2023-03-29 | 234.00 | 244.00 | 234.00 | 238.00 | 98.0M |
| 2023-03-28 | 238.00 | 242.00 | 232.00 | 234.00 | 94.3M |
| 2023-03-27 | 226.00 | 238.00 | 222.00 | 238.00 | 98.6M |
| 2023-03-24 | 214.00 | 224.00 | 212.00 | 224.00 | 114.4M |
| 2023-03-21 | 210.00 | 214.00 | 200.00 | 212.00 | 79.2M |
| 2023-03-20 | 214.00 | 216.00 | 204.00 | 210.00 | 66.3M |
| 2023-03-17 | 218.00 | 218.00 | 204.00 | 214.00 | 42.5M |
| 2023-03-16 | 226.00 | 228.00 | 214.00 | 214.00 | 52.7M |
| 2023-03-15 | 230.00 | 234.00 | 220.00 | 228.00 | 61.9M |
| 2023-03-14 | 238.00 | 240.00 | 222.00 | 228.00 | 84.9M |
| 2023-03-13 | 238.00 | 242.00 | 234.00 | 238.00 | 74.7M |
| 2023-03-10 | 238.00 | 240.00 | 234.00 | 238.00 | 78.5M |
| 2023-03-09 | 240.00 | 244.00 | 236.00 | 238.00 | 89.4M |
| 2023-03-08 | 234.00 | 248.00 | 234.00 | 240.00 | 101.9M |
| 2023-03-07 | 250.00 | 250.00 | 238.00 | 246.00 | 97.0M |
| 2023-03-06 | 256.00 | 260.00 | 246.00 | 246.00 | 92.8M |
| 2023-03-03 | 252.00 | 258.00 | 250.00 | 254.00 | 114.7M |
| 2023-03-02 | 258.00 | 260.00 | 248.00 | 250.00 | 107.5M |
| 2023-03-01 | 272.00 | 272.00 | 254.00 | 256.00 | 133.0M |
| 2023-02-28 | 280.00 | 280.00 | 272.00 | 272.00 | 291.5M |
| 2023-02-27 | 278.00 | 282.00 | 266.00 | 274.00 | 118.0M |
| 2023-02-24 | 278.00 | 286.00 | 272.00 | 276.00 | 114.9M |
| 2023-02-23 | 280.00 | 288.00 | 276.00 | 276.00 | 95.0M |
| 2023-02-22 | 280.00 | 286.00 | 276.00 | 280.00 | 117.1M |
| 2023-02-21 | 288.00 | 294.00 | 280.00 | 280.00 | 111.2M |
| 2023-02-20 | 300.00 | 302.00 | 286.00 | 288.00 | 124.6M |
| 2023-02-17 | 294.00 | 304.00 | 290.00 | 300.00 | 162.4M |
| 2023-02-16 | 302.00 | 306.00 | 296.00 | 296.00 | 115.2M |
| 2023-02-15 | 302.00 | 308.00 | 294.00 | 302.00 | 197.5M |
| 2023-02-14 | 278.00 | 302.00 | 278.00 | 302.00 | 242.8M |
| 2023-02-13 | 274.00 | 282.00 | 272.00 | 278.00 | 209.3M |
| 2023-02-10 | 260.00 | 274.00 | 260.00 | 270.00 | 343.8M |
| 2023-02-09 | 254.00 | 262.00 | 252.00 | 254.00 | 121.1M |
| 2023-02-08 | 250.00 | 258.00 | 248.00 | 252.00 | 153.7M |
| 2023-02-07 | 250.00 | 254.00 | 246.00 | 248.00 | 135.6M |
| 2023-02-06 | 262.00 | 264.00 | 248.00 | 252.00 | 111.9M |
| 2023-02-03 | 254.00 | 266.00 | 246.00 | 264.00 | 180.5M |
| 2023-02-02 | 240.00 | 254.00 | 236.00 | 252.00 | 185.7M |
| 2023-02-01 | 256.00 | 258.00 | 240.00 | 240.00 | 254.5M |
| 2023-01-31 | 246.00 | 258.00 | 244.00 | 256.00 | 202.0M |
| 2023-01-30 | 256.00 | 256.00 | 242.00 | 248.00 | 168.2M |
| 2023-01-27 | 262.00 | 268.00 | 254.00 | 254.00 | 170.1M |
| 2023-01-26 | 278.00 | 284.00 | 260.00 | 262.00 | 187.9M |
| 2023-01-25 | 290.00 | 292.00 | 272.00 | 278.00 | 89.9M |
| 2023-01-24 | 290.00 | 294.00 | 288.00 | 290.00 | 91.3M |
| 2023-01-20 | 290.00 | 294.00 | 286.00 | 288.00 | 106.6M |
| 2023-01-19 | 278.00 | 290.00 | 274.00 | 288.00 | 108.3M |
| 2023-01-18 | 282.00 | 286.00 | 274.00 | 278.00 | 101.0M |
| 2023-01-17 | 274.00 | 282.00 | 270.00 | 278.00 | 122.1M |
| 2023-01-16 | 268.00 | 274.00 | 258.00 | 272.00 | 99.9M |
| 2023-01-13 | 264.00 | 268.00 | 256.00 | 268.00 | 106.9M |
| 2023-01-12 | 270.00 | 272.00 | 258.00 | 264.00 | 134.2M |
| 2023-01-11 | 274.00 | 276.00 | 266.00 | 268.00 | 74.1M |
| 2023-01-10 | 274.00 | 278.00 | 270.00 | 274.00 | 92.5M |
| 2023-01-09 | 270.00 | 280.00 | 268.00 | 272.00 | 111.3M |
| 2023-01-06 | 268.00 | 276.00 | 262.00 | 270.00 | 104.4M |
| 2023-01-05 | 286.00 | 286.00 | 266.00 | 268.00 | 115.4M |
| 2023-01-04 | 300.00 | 300.00 | 278.00 | 286.00 | 204.9M |
| 2023-01-03 | 300.00 | 300.00 | 292.00 | 298.00 | 85.7M |
| 2023-01-02 | 290.00 | 302.00 | 290.00 | 296.00 | 55.9M |