290.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 265.50 | 268.50 | 264.00 | 268.00 | 0.6M |
| 2023-12-28 | 269.00 | 269.50 | 264.50 | 265.50 | 1.0M |
| 2023-12-27 | 267.00 | 269.00 | 265.50 | 268.50 | 0.9M |
| 2023-12-26 | 264.00 | 267.00 | 264.00 | 267.00 | 0.5M |
| 2023-12-25 | 266.50 | 267.50 | 263.50 | 263.50 | 0.6M |
| 2023-12-22 | 267.50 | 268.50 | 265.50 | 266.00 | 0.4M |
| 2023-12-21 | 266.00 | 268.00 | 264.50 | 265.50 | 0.6M |
| 2023-12-20 | 269.50 | 271.50 | 267.50 | 269.00 | 0.8M |
| 2023-12-19 | 269.50 | 271.50 | 266.00 | 267.00 | 1.1M |
| 2023-12-18 | 275.50 | 275.50 | 268.00 | 268.00 | 1.6M |
| 2023-12-15 | 282.50 | 283.00 | 275.50 | 275.50 | 1.8M |
| 2023-12-14 | 278.00 | 282.00 | 277.00 | 280.50 | 2.1M |
| 2023-12-13 | 272.50 | 276.50 | 272.50 | 276.50 | 0.5M |
| 2023-12-12 | 275.00 | 275.50 | 272.00 | 272.00 | 0.6M |
| 2023-12-11 | 275.50 | 275.50 | 272.50 | 274.50 | 0.3M |
| 2023-12-08 | 277.00 | 278.00 | 273.50 | 273.50 | 0.9M |
| 2023-12-07 | 272.50 | 278.00 | 272.50 | 275.50 | 0.8M |
| 2023-12-06 | 271.00 | 279.00 | 271.00 | 272.50 | 1.5M |
| 2023-12-05 | 273.00 | 273.00 | 267.00 | 267.00 | 1.2M |
| 2023-12-04 | 277.50 | 279.50 | 273.00 | 273.50 | 1.0M |
| 2023-12-01 | 275.50 | 277.50 | 274.00 | 277.00 | 0.5M |
| 2023-11-30 | 276.50 | 276.50 | 273.00 | 275.00 | 0.9M |
| 2023-11-29 | 277.00 | 278.00 | 276.00 | 276.50 | 0.6M |
| 2023-11-28 | 275.00 | 277.00 | 273.00 | 277.00 | 0.8M |
| 2023-11-27 | 280.00 | 280.00 | 271.50 | 272.00 | 0.9M |
| 2023-11-24 | 280.00 | 281.00 | 278.00 | 278.00 | 0.5M |
| 2023-11-23 | 282.00 | 283.00 | 278.00 | 279.00 | 1.3M |
| 2023-11-22 | 279.00 | 281.00 | 277.50 | 278.50 | 0.8M |
| 2023-11-21 | 282.50 | 285.00 | 277.50 | 277.50 | 2.2M |
| 2023-11-20 | 278.00 | 278.50 | 274.50 | 278.00 | 1.1M |
| 2023-11-17 | 280.00 | 280.50 | 276.50 | 277.00 | 2.5M |
| 2023-11-16 | 265.50 | 283.50 | 265.50 | 276.50 | 6.5M |
| 2023-11-15 | 264.50 | 265.50 | 261.00 | 261.50 | 1.7M |
| 2023-11-14 | 255.50 | 259.50 | 254.50 | 258.50 | 0.8M |
| 2023-11-13 | 254.00 | 256.00 | 253.00 | 255.50 | 0.7M |
| 2023-11-10 | 254.00 | 255.50 | 252.00 | 252.50 | 0.4M |
| 2023-11-09 | 254.50 | 255.50 | 253.00 | 255.00 | 0.3M |
| 2023-11-08 | 252.50 | 255.50 | 251.50 | 254.50 | 0.8M |
| 2023-11-07 | 252.00 | 254.50 | 251.00 | 251.50 | 0.6M |
| 2023-11-06 | 251.50 | 252.00 | 250.00 | 251.50 | 0.5M |
| 2023-11-03 | 254.00 | 254.50 | 248.50 | 248.50 | 0.7M |
| 2023-11-02 | 250.00 | 254.00 | 250.00 | 252.50 | 0.5M |
| 2023-11-01 | 250.50 | 250.50 | 247.00 | 248.00 | 0.5M |
| 2023-10-31 | 249.50 | 254.00 | 247.50 | 249.00 | 0.7M |
| 2023-10-30 | 249.00 | 252.00 | 246.50 | 248.00 | 0.5M |
| 2023-10-27 | 251.00 | 252.00 | 248.00 | 249.00 | 0.4M |
| 2023-10-26 | 248.00 | 250.50 | 247.00 | 249.50 | 0.6M |
| 2023-10-25 | 250.50 | 254.50 | 250.50 | 252.00 | 0.4M |
| 2023-10-24 | 251.00 | 252.00 | 246.50 | 249.50 | 0.9M |
| 2023-10-23 | 250.00 | 252.50 | 249.50 | 250.50 | 0.4M |
| 2023-10-20 | 251.00 | 254.00 | 248.00 | 253.00 | 0.5M |
| 2023-10-19 | 250.00 | 253.00 | 245.50 | 252.00 | 1.2M |
| 2023-10-18 | 258.50 | 258.50 | 250.00 | 250.00 | 1.6M |
| 2023-10-17 | 261.50 | 261.50 | 256.50 | 256.50 | 0.7M |
| 2023-10-16 | 262.50 | 262.50 | 257.50 | 258.50 | 1.1M |
| 2023-10-13 | 267.00 | 267.00 | 263.50 | 263.50 | 0.5M |
| 2023-10-12 | 268.00 | 270.00 | 263.50 | 266.50 | 1.0M |
| 2023-10-11 | 265.00 | 266.00 | 263.00 | 264.00 | 1.1M |
| 2023-10-06 | 269.50 | 269.50 | 262.50 | 263.00 | 1.3M |
| 2023-10-05 | 265.00 | 269.50 | 263.00 | 268.00 | 1.0M |
| 2023-10-04 | 262.00 | 265.00 | 260.50 | 264.00 | 0.5M |
| 2023-10-03 | 267.50 | 267.50 | 264.00 | 264.00 | 0.7M |
| 2023-10-02 | 265.00 | 269.00 | 265.00 | 268.50 | 0.7M |
| 2023-09-28 | 264.00 | 266.00 | 260.50 | 263.00 | 0.6M |
| 2023-09-27 | 264.00 | 264.00 | 260.00 | 262.50 | 0.6M |
| 2023-09-26 | 265.00 | 267.50 | 263.00 | 263.50 | 0.9M |
| 2023-09-25 | 264.00 | 265.50 | 262.00 | 265.00 | 1.0M |
| 2023-09-22 | 258.50 | 264.00 | 255.00 | 264.00 | 1.6M |
| 2023-09-21 | 267.50 | 267.50 | 258.50 | 260.50 | 1.6M |
| 2023-09-20 | 270.00 | 272.50 | 266.50 | 267.50 | 1.2M |
| 2023-09-19 | 276.00 | 278.00 | 270.00 | 270.00 | 1.8M |
| 2023-09-18 | 277.50 | 278.50 | 275.00 | 275.50 | 1.3M |
| 2023-09-15 | 282.00 | 284.50 | 278.00 | 280.00 | 2.7M |
| 2023-09-14 | 278.50 | 284.50 | 278.50 | 283.50 | 2.7M |
| 2023-09-13 | 267.00 | 279.50 | 267.00 | 278.00 | 4.1M |
| 2023-09-12 | 272.00 | 272.50 | 267.50 | 268.00 | 1.1M |
| 2023-09-11 | 276.50 | 277.50 | 268.00 | 271.50 | 2.7M |
| 2023-09-08 | 272.50 | 276.00 | 270.00 | 275.00 | 2.2M |
| 2023-09-07 | 271.00 | 279.00 | 271.00 | 272.00 | 3.0M |
| 2023-09-06 | 268.00 | 274.00 | 268.00 | 270.50 | 1.9M |
| 2023-09-05 | 263.50 | 267.50 | 263.50 | 267.50 | 0.8M |
| 2023-09-04 | 263.50 | 264.50 | 260.50 | 264.00 | 0.7M |
| 2023-09-01 | 263.00 | 267.00 | 260.50 | 264.50 | 1.0M |
| 2023-08-31 | 261.00 | 263.00 | 259.00 | 262.50 | 0.5M |
| 2023-08-30 | 261.50 | 262.00 | 258.50 | 261.50 | 0.6M |
| 2023-08-29 | 258.00 | 260.00 | 256.00 | 259.50 | 0.4M |
| 2023-08-28 | 263.00 | 263.00 | 255.50 | 256.00 | 1.2M |
| 2023-08-25 | 260.50 | 261.00 | 257.50 | 259.50 | 1.4M |
| 2023-08-24 | 261.50 | 267.00 | 261.00 | 263.00 | 1.2M |
| 2023-08-23 | 260.00 | 262.00 | 258.50 | 259.00 | 0.8M |
| 2023-08-22 | 262.00 | 263.00 | 258.50 | 259.00 | 1.1M |
| 2023-08-21 | 267.00 | 267.50 | 259.50 | 259.50 | 2.1M |
| 2023-08-18 | 262.00 | 276.00 | 261.00 | 265.50 | 3.9M |
| 2023-08-17 | 271.50 | 276.00 | 257.00 | 261.50 | 5.8M |
| 2023-08-16 | 266.00 | 270.00 | 262.50 | 268.50 | 1.5M |
| 2023-08-15 | 265.50 | 269.50 | 264.00 | 266.00 | 1.8M |
| 2023-08-14 | 260.00 | 262.50 | 255.50 | 259.50 | 1.1M |
| 2023-08-11 | 263.50 | 265.50 | 257.00 | 259.00 | 1.5M |
| 2023-08-10 | 273.50 | 273.50 | 262.50 | 262.50 | 2.0M |
| 2023-08-09 | 275.00 | 277.00 | 268.50 | 275.00 | 2.1M |
| 2023-08-08 | 290.00 | 290.00 | 273.50 | 275.00 | 2.9M |
| 2023-08-07 | 288.50 | 288.50 | 280.00 | 286.00 | 1.4M |
| 2023-08-04 | 283.50 | 290.00 | 282.50 | 287.00 | 1.6M |
| 2023-08-02 | 301.50 | 305.00 | 292.00 | 294.00 | 2.7M |
| 2023-08-01 | 306.00 | 307.50 | 297.50 | 302.00 | 1.6M |
| 2023-07-31 | 309.00 | 316.00 | 302.00 | 302.50 | 3.5M |
| 2023-07-28 | 302.50 | 311.00 | 298.00 | 306.00 | 1.7M |
| 2023-07-27 | 306.00 | 310.50 | 299.50 | 302.00 | 2.3M |
| 2023-07-26 | 312.00 | 313.50 | 302.00 | 308.50 | 3.1M |
| 2023-07-25 | 293.00 | 311.50 | 292.00 | 307.50 | 3.5M |
| 2023-07-24 | 293.50 | 294.00 | 286.00 | 290.00 | 1.0M |
| 2023-07-21 | 289.00 | 293.50 | 286.50 | 291.00 | 1.4M |
| 2023-07-20 | 297.00 | 300.50 | 292.00 | 292.00 | 1.4M |
| 2023-07-19 | 306.50 | 310.50 | 295.00 | 295.00 | 2.4M |
| 2023-07-18 | 315.00 | 316.50 | 301.00 | 303.00 | 3.0M |
| 2023-07-17 | 323.50 | 326.50 | 309.00 | 314.50 | 4.7M |
| 2023-07-14 | 303.00 | 319.50 | 302.00 | 319.00 | 6.6M |
| 2023-07-13 | 291.50 | 299.50 | 291.00 | 293.50 | 2.5M |
| 2023-07-12 | 291.50 | 293.00 | 285.50 | 288.00 | 1.2M |
| 2023-07-11 | 288.00 | 296.50 | 285.00 | 291.50 | 1.3M |
| 2023-07-10 | 290.50 | 293.00 | 283.50 | 284.50 | 1.4M |
| 2023-07-07 | 292.00 | 299.50 | 290.00 | 290.00 | 2.1M |
| 2023-07-06 | 300.50 | 302.00 | 291.50 | 291.50 | 2.1M |
| 2023-07-05 | 294.00 | 308.00 | 294.00 | 299.00 | 4.5M |
| 2023-07-04 | 279.00 | 295.50 | 279.00 | 294.00 | 2.7M |
| 2023-07-03 | 274.50 | 279.00 | 274.50 | 278.50 | 0.7M |
| 2023-06-30 | 273.50 | 275.00 | 271.50 | 273.00 | 0.6M |
| 2023-06-29 | 271.50 | 275.50 | 271.50 | 273.00 | 0.6M |
| 2023-06-28 | 273.00 | 274.00 | 271.00 | 271.00 | 0.9M |
| 2023-06-27 | 287.00 | 287.00 | 271.00 | 271.50 | 3.5M |
| 2023-06-26 | 288.50 | 298.00 | 287.00 | 288.00 | 3.9M |
| 2023-06-21 | 281.00 | 298.00 | 280.50 | 287.50 | 6.6M |
| 2023-06-20 | 273.00 | 280.00 | 271.50 | 278.50 | 2.2M |
| 2023-06-19 | 272.00 | 274.50 | 266.00 | 273.00 | 1.4M |
| 2023-06-16 | 279.00 | 279.50 | 272.50 | 272.50 | 1.3M |
| 2023-06-15 | 279.50 | 280.00 | 276.00 | 279.50 | 0.8M |
| 2023-06-14 | 278.50 | 280.00 | 278.00 | 279.50 | 1.2M |
| 2023-06-13 | 277.00 | 280.00 | 277.00 | 278.00 | 1.3M |
| 2023-06-12 | 278.00 | 278.00 | 271.50 | 273.50 | 1.2M |
| 2023-06-09 | 277.50 | 278.00 | 273.50 | 277.50 | 1.3M |
| 2023-06-08 | 276.50 | 278.50 | 275.00 | 276.00 | 1.4M |
| 2023-06-07 | 275.50 | 277.50 | 274.00 | 275.50 | 1.5M |
| 2023-06-06 | 277.00 | 277.50 | 270.50 | 272.50 | 2.0M |
| 2023-06-05 | 279.50 | 279.50 | 276.50 | 277.50 | 1.5M |
| 2023-06-02 | 278.50 | 281.50 | 276.00 | 280.00 | 2.2M |
| 2023-06-01 | 282.50 | 282.50 | 278.00 | 279.50 | 1.1M |
| 2023-05-31 | 281.50 | 284.00 | 279.00 | 284.00 | 1.6M |
| 2023-05-30 | 281.00 | 282.50 | 278.50 | 280.00 | 0.6M |
| 2023-05-29 | 280.50 | 283.00 | 278.50 | 281.00 | 1.1M |
| 2023-05-26 | 284.00 | 285.00 | 276.00 | 276.00 | 1.8M |
| 2023-05-25 | 287.00 | 287.50 | 283.50 | 283.50 | 0.8M |
| 2023-05-24 | 283.50 | 287.50 | 281.50 | 286.00 | 1.3M |
| 2023-05-23 | 283.00 | 288.00 | 281.00 | 283.00 | 1.5M |
| 2023-05-22 | 285.00 | 285.00 | 282.00 | 283.00 | 1.0M |
| 2023-05-19 | 285.00 | 288.00 | 282.50 | 285.50 | 2.7M |
| 2023-05-18 | 286.00 | 288.00 | 281.50 | 282.50 | 2.6M |
| 2023-05-17 | 279.00 | 286.00 | 278.00 | 284.50 | 3.4M |
| 2023-05-16 | 274.00 | 280.00 | 271.50 | 277.00 | 3.4M |
| 2023-05-15 | 275.00 | 275.50 | 267.00 | 268.00 | 2.0M |
| 2023-05-12 | 259.50 | 277.00 | 259.00 | 271.00 | 5.4M |
| 2023-05-11 | 258.00 | 258.00 | 253.00 | 255.50 | 0.5M |
| 2023-05-10 | 256.50 | 258.00 | 254.50 | 256.00 | 0.4M |
| 2023-05-09 | 258.50 | 258.50 | 253.00 | 254.50 | 0.3M |
| 2023-05-08 | 260.00 | 260.00 | 256.50 | 256.50 | 0.5M |
| 2023-05-05 | 257.50 | 258.00 | 255.50 | 256.50 | 0.3M |
| 2023-05-04 | 253.50 | 257.00 | 253.00 | 256.00 | 0.5M |
| 2023-05-03 | 254.00 | 255.50 | 252.50 | 253.00 | 0.3M |
| 2023-05-02 | 251.00 | 255.50 | 251.00 | 254.50 | 0.5M |
| 2023-04-28 | 249.50 | 250.50 | 248.50 | 250.50 | 0.4M |
| 2023-04-27 | 245.00 | 247.50 | 241.00 | 246.50 | 0.4M |
| 2023-04-26 | 243.00 | 246.50 | 242.00 | 244.50 | 0.5M |
| 2023-04-25 | 249.00 | 251.50 | 241.00 | 244.00 | 0.9M |
| 2023-04-24 | 246.00 | 250.50 | 246.00 | 249.00 | 0.5M |
| 2023-04-21 | 251.00 | 253.00 | 245.00 | 246.00 | 0.9M |
| 2023-04-20 | 255.50 | 255.50 | 249.50 | 250.50 | 1.1M |
| 2023-04-19 | 256.50 | 262.00 | 255.50 | 255.50 | 1.4M |
| 2023-04-18 | 257.50 | 258.00 | 254.50 | 255.00 | 0.6M |
| 2023-04-17 | 258.50 | 258.50 | 255.00 | 256.50 | 0.5M |
| 2023-04-14 | 257.50 | 258.00 | 255.50 | 256.50 | 0.7M |
| 2023-04-13 | 258.50 | 258.50 | 254.00 | 257.00 | 0.9M |
| 2023-04-12 | 259.50 | 259.50 | 255.50 | 258.00 | 0.8M |
| 2023-04-11 | 259.00 | 261.50 | 257.00 | 258.00 | 1.9M |
| 2023-04-10 | 260.00 | 260.00 | 252.00 | 256.00 | 1.9M |
| 2023-04-07 | 264.00 | 267.00 | 259.00 | 260.50 | 1.6M |
| 2023-04-06 | 267.00 | 267.00 | 256.00 | 264.00 | 3.7M |
| 2023-03-31 | 267.00 | 277.50 | 263.00 | 265.00 | 8.3M |
| 2023-03-30 | 259.00 | 264.50 | 258.50 | 263.50 | 2.7M |
| 2023-03-29 | 256.50 | 260.50 | 253.50 | 258.00 | 2.0M |
| 2023-03-28 | 259.50 | 260.00 | 252.50 | 255.00 | 1.6M |
| 2023-03-27 | 257.50 | 262.50 | 255.50 | 259.50 | 3.4M |
| 2023-03-24 | 246.00 | 254.50 | 242.00 | 253.00 | 2.6M |
| 2023-03-23 | 240.00 | 246.00 | 239.50 | 245.00 | 1.2M |
| 2023-03-22 | 239.00 | 241.00 | 237.50 | 240.00 | 0.6M |
| 2023-03-21 | 238.50 | 239.00 | 236.00 | 236.00 | 0.3M |
| 2023-03-20 | 235.50 | 239.50 | 235.50 | 237.00 | 0.3M |
| 2023-03-17 | 235.00 | 237.00 | 233.50 | 234.50 | 0.3M |
| 2023-03-16 | 238.00 | 238.50 | 230.00 | 232.50 | 0.6M |
| 2023-03-15 | 238.50 | 241.50 | 236.00 | 237.50 | 1.0M |
| 2023-03-14 | 232.50 | 240.00 | 232.00 | 238.00 | 0.6M |
| 2023-03-13 | 232.00 | 235.50 | 227.50 | 235.00 | 0.9M |
| 2023-03-10 | 238.00 | 238.50 | 234.00 | 234.50 | 0.8M |
| 2023-03-09 | 244.50 | 245.00 | 240.00 | 240.00 | 0.7M |
| 2023-03-08 | 241.00 | 245.00 | 240.00 | 244.00 | 1.3M |
| 2023-03-07 | 243.00 | 244.00 | 238.00 | 238.00 | 1.0M |
| 2023-03-06 | 241.00 | 246.50 | 239.50 | 242.00 | 1.7M |
| 2023-03-03 | 237.50 | 238.50 | 235.50 | 237.50 | 0.7M |
| 2023-03-02 | 235.00 | 239.00 | 233.50 | 237.00 | 0.5M |
| 2023-03-01 | 232.50 | 236.00 | 232.00 | 235.00 | 0.6M |
| 2023-02-24 | 232.50 | 234.50 | 229.50 | 233.50 | 0.6M |
| 2023-02-23 | 230.50 | 233.00 | 230.00 | 232.00 | 0.4M |
| 2023-02-22 | 233.00 | 233.50 | 229.50 | 230.00 | 0.6M |
| 2023-02-21 | 236.00 | 240.00 | 234.50 | 235.50 | 1.0M |
| 2023-02-20 | 231.00 | 238.00 | 231.00 | 235.00 | 1.6M |
| 2023-02-17 | 228.00 | 230.00 | 228.00 | 228.50 | 0.2M |
| 2023-02-16 | 229.50 | 231.00 | 228.50 | 231.00 | 0.4M |
| 2023-02-15 | 229.50 | 230.00 | 227.50 | 229.00 | 0.3M |
| 2023-02-14 | 230.00 | 233.00 | 228.50 | 229.00 | 0.5M |
| 2023-02-13 | 224.00 | 231.00 | 224.00 | 230.00 | 0.6M |
| 2023-02-10 | 229.50 | 230.00 | 225.00 | 225.00 | 0.7M |
| 2023-02-09 | 228.00 | 232.50 | 228.00 | 230.00 | 0.7M |
| 2023-02-08 | 231.00 | 231.50 | 228.00 | 229.50 | 0.6M |
| 2023-02-07 | 230.00 | 231.00 | 227.50 | 228.00 | 0.7M |
| 2023-02-06 | 230.00 | 231.50 | 227.50 | 231.50 | 0.6M |
| 2023-02-03 | 230.50 | 232.00 | 227.00 | 230.00 | 0.9M |
| 2023-02-02 | 227.50 | 232.00 | 224.00 | 230.50 | 1.4M |
| 2023-02-01 | 223.50 | 227.50 | 223.00 | 226.00 | 0.9M |
| 2023-01-31 | 222.00 | 225.50 | 221.50 | 223.00 | 0.7M |
| 2023-01-30 | 220.50 | 226.00 | 220.00 | 221.00 | 1.2M |
| 2023-01-17 | 219.00 | 219.50 | 216.50 | 217.50 | 0.4M |
| 2023-01-16 | 217.50 | 220.00 | 216.00 | 219.00 | 0.4M |
| 2023-01-13 | 222.00 | 222.50 | 215.50 | 217.50 | 0.8M |
| 2023-01-12 | 221.00 | 223.00 | 218.00 | 221.00 | 0.7M |
| 2023-01-11 | 222.50 | 223.00 | 219.50 | 221.00 | 0.7M |
| 2023-01-10 | 220.00 | 224.00 | 219.50 | 222.50 | 0.8M |
| 2023-01-09 | 228.50 | 230.00 | 218.50 | 219.50 | 2.2M |
| 2023-01-06 | 223.00 | 225.00 | 221.00 | 224.00 | 1.1M |
| 2023-01-05 | 220.50 | 225.50 | 218.50 | 223.00 | 2.7M |
| 2023-01-04 | 212.00 | 219.50 | 212.00 | 219.50 | 2.3M |
| 2023-01-03 | 203.50 | 214.50 | 203.50 | 212.00 | 1.8M |