295.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 180.50 | 180.50 | 178.00 | 178.50 | 0.2M |
| 2022-12-29 | 177.00 | 179.00 | 174.50 | 177.50 | 0.4M |
| 2022-12-28 | 182.50 | 182.50 | 177.00 | 178.00 | 0.5M |
| 2022-12-27 | 183.50 | 185.50 | 183.00 | 183.00 | 0.2M |
| 2022-12-26 | 186.00 | 186.00 | 182.00 | 183.00 | 0.2M |
| 2022-12-23 | 184.50 | 184.50 | 182.00 | 183.50 | 0.3M |
| 2022-12-22 | 186.00 | 189.00 | 186.00 | 186.50 | 0.3M |
| 2022-12-21 | 184.00 | 185.00 | 182.50 | 184.50 | 0.4M |
| 2022-12-20 | 189.00 | 190.00 | 182.50 | 182.50 | 0.6M |
| 2022-12-19 | 188.00 | 191.00 | 186.00 | 190.00 | 0.5M |
| 2022-12-16 | 190.00 | 190.50 | 186.50 | 186.50 | 0.7M |
| 2022-12-15 | 193.00 | 195.00 | 192.50 | 192.50 | 0.2M |
| 2022-12-14 | 193.50 | 195.00 | 192.00 | 194.00 | 0.4M |
| 2022-12-13 | 195.50 | 196.50 | 191.50 | 192.00 | 0.5M |
| 2022-12-12 | 195.00 | 197.00 | 194.50 | 194.50 | 0.7M |
| 2022-12-09 | 195.00 | 197.50 | 193.50 | 197.00 | 0.6M |
| 2022-12-08 | 192.50 | 194.00 | 191.00 | 193.50 | 0.2M |
| 2022-12-07 | 193.00 | 197.50 | 191.00 | 192.00 | 0.7M |
| 2022-12-06 | 197.00 | 197.50 | 192.00 | 192.50 | 0.6M |
| 2022-12-05 | 196.50 | 199.50 | 196.50 | 198.50 | 0.7M |
| 2022-12-02 | 194.00 | 197.50 | 194.00 | 196.50 | 0.6M |
| 2022-12-01 | 193.50 | 196.00 | 193.00 | 193.50 | 0.7M |
| 2022-11-30 | 189.50 | 191.50 | 188.50 | 191.50 | 0.3M |
| 2022-11-29 | 189.50 | 189.50 | 186.00 | 188.50 | 0.3M |
| 2022-11-28 | 187.00 | 189.50 | 185.50 | 188.00 | 0.3M |
| 2022-11-25 | 191.50 | 193.00 | 188.00 | 188.50 | 0.6M |
| 2022-11-24 | 190.50 | 192.50 | 190.50 | 192.00 | 0.6M |
| 2022-11-23 | 191.00 | 191.50 | 189.00 | 189.50 | 0.3M |
| 2022-11-22 | 189.00 | 190.50 | 187.50 | 189.50 | 0.4M |
| 2022-11-21 | 189.00 | 190.50 | 188.00 | 188.50 | 0.5M |
| 2022-11-18 | 191.00 | 192.00 | 187.00 | 187.00 | 0.7M |
| 2022-11-17 | 188.50 | 189.50 | 186.50 | 189.00 | 0.4M |
| 2022-11-16 | 190.00 | 190.50 | 186.50 | 189.00 | 0.8M |
| 2022-11-15 | 186.00 | 191.00 | 186.00 | 189.50 | 1.7M |
| 2022-11-14 | 185.00 | 189.00 | 183.00 | 185.50 | 1.1M |
| 2022-11-11 | 185.50 | 186.50 | 182.00 | 183.50 | 1.8M |
| 2022-11-10 | 180.50 | 183.00 | 177.50 | 178.50 | 1.1M |
| 2022-11-09 | 180.00 | 185.00 | 176.50 | 182.00 | 2.7M |
| 2022-11-08 | 176.50 | 180.00 | 175.50 | 176.00 | 0.7M |
| 2022-11-07 | 177.00 | 177.00 | 175.50 | 177.00 | 0.6M |
| 2022-11-04 | 173.50 | 177.00 | 171.50 | 177.00 | 0.7M |
| 2022-11-03 | 172.00 | 172.00 | 169.50 | 172.00 | 0.2M |
| 2022-11-02 | 170.00 | 173.00 | 169.00 | 173.00 | 0.6M |
| 2022-11-01 | 167.00 | 170.00 | 166.50 | 170.00 | 0.5M |
| 2022-10-31 | 166.00 | 167.00 | 164.50 | 167.00 | 0.3M |
| 2022-10-28 | 167.00 | 168.00 | 163.50 | 163.50 | 0.4M |
| 2022-10-27 | 165.50 | 168.50 | 165.50 | 168.00 | 0.5M |
| 2022-10-26 | 163.50 | 166.00 | 162.00 | 164.50 | 0.5M |
| 2022-10-25 | 169.00 | 170.00 | 160.50 | 162.50 | 1.1M |
| 2022-10-24 | 174.00 | 175.00 | 170.00 | 170.00 | 0.6M |
| 2022-10-21 | 176.50 | 177.50 | 170.50 | 170.50 | 0.9M |
| 2022-10-20 | 172.00 | 180.50 | 168.50 | 180.50 | 0.6M |
| 2022-10-19 | 176.00 | 178.50 | 173.00 | 173.50 | 0.4M |
| 2022-10-18 | 175.00 | 175.50 | 171.00 | 174.50 | 0.5M |
| 2022-10-17 | 170.00 | 171.50 | 165.50 | 171.50 | 0.6M |
| 2022-10-14 | 171.50 | 175.00 | 170.50 | 174.00 | 0.8M |
| 2022-10-13 | 174.50 | 175.00 | 166.00 | 166.00 | 0.7M |
| 2022-10-12 | 178.00 | 178.50 | 169.00 | 174.50 | 1.2M |
| 2022-10-11 | 183.00 | 184.00 | 179.00 | 180.00 | 0.8M |
| 2022-10-07 | 192.00 | 192.50 | 190.00 | 190.00 | 0.3M |
| 2022-10-06 | 193.00 | 194.50 | 189.50 | 193.50 | 0.3M |
| 2022-10-05 | 195.00 | 196.00 | 190.00 | 190.50 | 0.7M |
| 2022-10-04 | 188.00 | 192.00 | 187.00 | 191.00 | 0.5M |
| 2022-10-03 | 183.00 | 185.00 | 179.50 | 183.50 | 0.3M |
| 2022-09-30 | 176.00 | 184.50 | 176.00 | 184.50 | 0.4M |
| 2022-09-29 | 189.00 | 189.00 | 179.00 | 181.00 | 0.9M |
| 2022-09-28 | 195.50 | 195.50 | 182.50 | 184.00 | 1.0M |
| 2022-09-27 | 195.00 | 196.00 | 192.00 | 194.50 | 0.4M |
| 2022-09-26 | 199.50 | 200.00 | 193.00 | 194.00 | 0.5M |
| 2022-09-23 | 205.50 | 207.00 | 201.00 | 202.50 | 0.4M |
| 2022-09-22 | 206.00 | 206.00 | 202.00 | 205.50 | 0.4M |
| 2022-09-21 | 209.50 | 210.50 | 206.50 | 208.00 | 0.5M |
| 2022-09-20 | 209.00 | 210.00 | 208.00 | 208.50 | 0.4M |
| 2022-09-19 | 211.50 | 212.00 | 206.00 | 206.50 | 0.8M |
| 2022-09-16 | 213.50 | 215.00 | 207.00 | 207.00 | 1.2M |
| 2022-09-15 | 221.50 | 221.50 | 212.00 | 213.50 | 1.3M |
| 2022-09-14 | 214.00 | 217.00 | 212.50 | 216.50 | 1.5M |
| 2022-09-13 | 208.00 | 221.50 | 207.00 | 219.00 | 3.5M |
| 2022-09-12 | 205.00 | 207.00 | 202.00 | 205.00 | 0.6M |
| 2022-09-08 | 195.50 | 202.50 | 195.00 | 202.50 | 0.4M |
| 2022-09-07 | 194.00 | 194.00 | 190.50 | 192.50 | 0.2M |
| 2022-09-06 | 198.00 | 199.50 | 194.50 | 196.00 | 0.2M |
| 2022-09-05 | 201.50 | 201.50 | 196.50 | 197.00 | 0.2M |
| 2022-09-02 | 199.50 | 203.00 | 199.00 | 200.50 | 0.3M |
| 2022-09-01 | 205.00 | 207.00 | 200.00 | 200.00 | 0.5M |
| 2022-08-31 | 205.00 | 207.50 | 203.00 | 205.00 | 0.4M |
| 2022-08-30 | 203.00 | 208.00 | 203.00 | 207.00 | 0.3M |
| 2022-08-29 | 201.00 | 203.50 | 199.50 | 203.50 | 0.3M |
| 2022-08-26 | 210.00 | 210.00 | 205.50 | 206.00 | 0.3M |
| 2022-08-25 | 208.00 | 209.00 | 207.00 | 207.50 | 0.2M |
| 2022-08-24 | 207.50 | 209.00 | 206.00 | 206.00 | 0.4M |
| 2022-08-23 | 202.00 | 206.50 | 201.00 | 205.50 | 0.4M |
| 2022-08-22 | 210.50 | 210.50 | 205.00 | 205.00 | 0.5M |
| 2022-08-19 | 207.00 | 211.00 | 205.00 | 210.00 | 0.9M |
| 2022-08-18 | 203.00 | 205.50 | 202.00 | 205.00 | 0.3M |
| 2022-08-17 | 205.00 | 205.50 | 202.50 | 204.50 | 0.4M |
| 2022-08-16 | 206.50 | 207.00 | 203.00 | 204.50 | 0.4M |
| 2022-08-15 | 208.00 | 208.00 | 204.50 | 206.50 | 0.4M |
| 2022-08-12 | 204.50 | 209.00 | 204.00 | 207.00 | 0.6M |
| 2022-08-11 | 202.00 | 203.50 | 201.00 | 203.00 | 0.4M |
| 2022-08-10 | 196.50 | 200.00 | 195.00 | 200.00 | 0.5M |
| 2022-08-09 | 194.50 | 196.50 | 193.00 | 196.50 | 0.2M |
| 2022-08-08 | 195.00 | 195.00 | 192.00 | 194.50 | 0.2M |
| 2022-08-05 | 191.50 | 194.50 | 191.50 | 194.00 | 0.2M |
| 2022-08-04 | 190.00 | 190.50 | 186.50 | 190.00 | 0.2M |
| 2022-08-03 | 191.00 | 191.00 | 188.00 | 189.00 | 0.2M |
| 2022-08-02 | 193.00 | 193.00 | 189.50 | 191.00 | 0.3M |
| 2022-08-01 | 200.50 | 200.50 | 194.50 | 194.50 | 0.3M |
| 2022-07-29 | 195.00 | 197.50 | 195.00 | 196.50 | 0.3M |
| 2022-07-28 | 198.00 | 198.00 | 191.50 | 193.50 | 0.4M |
| 2022-07-27 | 190.00 | 195.50 | 190.00 | 195.00 | 0.4M |
| 2022-07-26 | 194.00 | 195.00 | 191.00 | 191.50 | 0.4M |
| 2022-07-25 | 194.50 | 196.00 | 193.00 | 195.00 | 0.2M |
| 2022-07-22 | 197.50 | 198.00 | 194.00 | 195.00 | 0.2M |
| 2022-07-21 | 195.50 | 198.50 | 194.50 | 197.00 | 0.6M |
| 2022-07-20 | 194.00 | 196.00 | 192.00 | 193.50 | 0.6M |
| 2022-07-19 | 190.00 | 192.50 | 189.50 | 192.50 | 0.2M |
| 2022-07-18 | 190.00 | 192.50 | 189.00 | 192.50 | 0.6M |
| 2022-07-15 | 185.00 | 191.00 | 183.00 | 189.00 | 0.8M |
| 2022-07-14 | 179.00 | 185.00 | 178.00 | 185.00 | 0.6M |
| 2022-07-13 | 180.00 | 180.50 | 176.00 | 178.50 | 0.5M |
| 2022-07-12 | 175.00 | 175.00 | 171.00 | 173.00 | 0.3M |
| 2022-07-11 | 182.00 | 182.50 | 177.00 | 178.00 | 0.4M |
| 2022-07-08 | 173.50 | 180.00 | 173.50 | 178.00 | 0.5M |
| 2022-07-07 | 168.00 | 173.00 | 165.50 | 172.50 | 0.4M |
| 2022-07-06 | 173.00 | 173.00 | 166.00 | 169.00 | 0.4M |
| 2022-07-05 | 173.50 | 176.50 | 168.50 | 173.00 | 0.3M |
| 2022-07-04 | 173.50 | 173.50 | 166.50 | 170.00 | 0.5M |
| 2022-07-01 | 178.50 | 178.50 | 171.50 | 172.00 | 0.6M |
| 2022-06-30 | 181.00 | 181.00 | 177.00 | 178.50 | 0.5M |
| 2022-06-29 | 182.50 | 183.50 | 179.50 | 183.50 | 0.4M |
| 2022-06-28 | 185.50 | 187.50 | 184.00 | 185.50 | 0.6M |
| 2022-06-27 | 189.00 | 194.00 | 188.50 | 192.50 | 0.6M |
| 2022-06-24 | 184.50 | 188.00 | 184.50 | 186.50 | 0.4M |
| 2022-06-23 | 191.50 | 194.00 | 181.00 | 184.00 | 1.0M |
| 2022-06-22 | 198.50 | 198.50 | 190.00 | 191.00 | 0.5M |
| 2022-06-21 | 192.50 | 199.00 | 192.00 | 198.50 | 0.5M |
| 2022-06-20 | 198.50 | 199.50 | 189.00 | 190.00 | 0.8M |
| 2022-06-17 | 199.50 | 201.00 | 198.00 | 198.50 | 0.6M |
| 2022-06-16 | 211.50 | 212.00 | 203.00 | 203.50 | 0.4M |
| 2022-06-15 | 208.00 | 211.00 | 206.50 | 208.00 | 0.4M |
| 2022-06-14 | 207.00 | 210.50 | 206.00 | 210.00 | 0.5M |
| 2022-06-13 | 214.50 | 214.50 | 210.00 | 210.50 | 0.6M |
| 2022-06-10 | 219.50 | 219.50 | 217.50 | 219.50 | 0.2M |
| 2022-06-09 | 221.00 | 221.00 | 219.00 | 220.00 | 0.2M |
| 2022-06-08 | 222.00 | 222.00 | 220.50 | 221.00 | 0.1M |
| 2022-06-07 | 222.00 | 222.00 | 219.00 | 220.00 | 0.2M |
| 2022-06-06 | 223.00 | 224.00 | 220.50 | 222.50 | 0.2M |
| 2022-06-02 | 222.00 | 224.50 | 220.00 | 222.50 | 0.3M |
| 2022-06-01 | 223.00 | 223.00 | 220.00 | 222.00 | 0.4M |
| 2022-05-31 | 216.00 | 222.50 | 216.00 | 222.50 | 0.6M |
| 2022-05-30 | 214.00 | 219.00 | 214.00 | 218.00 | 0.7M |
| 2022-05-27 | 212.50 | 213.00 | 210.00 | 210.50 | 0.2M |
| 2022-05-26 | 211.00 | 213.50 | 209.50 | 210.00 | 0.3M |
| 2022-05-25 | 212.00 | 212.50 | 210.00 | 210.50 | 0.3M |
| 2022-05-24 | 216.00 | 216.50 | 210.00 | 210.00 | 0.2M |
| 2022-05-23 | 215.00 | 217.00 | 214.50 | 215.50 | 0.1M |
| 2022-05-20 | 214.50 | 217.50 | 214.50 | 216.00 | 0.1M |
| 2022-05-19 | 212.00 | 218.00 | 212.00 | 217.50 | 0.3M |
| 2022-05-18 | 218.00 | 219.00 | 216.00 | 216.50 | 0.3M |
| 2022-05-17 | 216.00 | 217.50 | 214.50 | 217.00 | 0.3M |
| 2022-05-16 | 214.00 | 218.00 | 213.00 | 214.50 | 0.6M |
| 2022-05-13 | 214.00 | 214.50 | 211.50 | 212.50 | 0.5M |
| 2022-05-12 | 209.50 | 217.00 | 209.50 | 210.50 | 0.8M |
| 2022-05-11 | 206.50 | 213.00 | 204.50 | 212.00 | 0.6M |
| 2022-05-10 | 200.50 | 207.00 | 198.00 | 206.00 | 1.0M |
| 2022-05-09 | 213.00 | 213.00 | 206.00 | 206.00 | 0.5M |
| 2022-05-06 | 211.00 | 217.00 | 208.50 | 216.50 | 0.6M |
| 2022-05-05 | 217.00 | 219.50 | 214.50 | 216.00 | 0.5M |
| 2022-05-04 | 215.50 | 217.00 | 213.00 | 214.00 | 0.2M |
| 2022-05-03 | 215.50 | 216.00 | 213.00 | 213.50 | 0.2M |
| 2022-04-29 | 215.50 | 218.50 | 213.50 | 215.50 | 0.7M |
| 2022-04-27 | 212.00 | 215.00 | 208.00 | 215.00 | 0.6M |
| 2022-04-25 | 221.00 | 221.50 | 212.00 | 219.00 | 1.0M |
| 2022-04-22 | 228.00 | 228.00 | 223.00 | 225.00 | 0.6M |
| 2022-04-21 | 232.00 | 233.00 | 228.50 | 231.00 | 0.4M |
| 2022-04-20 | 230.50 | 233.00 | 228.50 | 230.00 | 0.5M |
| 2022-04-19 | 226.00 | 229.50 | 226.00 | 229.00 | 0.4M |
| 2022-04-18 | 223.00 | 228.50 | 220.50 | 226.00 | 0.4M |
| 2022-04-15 | 228.00 | 233.50 | 224.50 | 225.00 | 0.8M |
| 2022-04-14 | 228.00 | 233.00 | 223.50 | 230.50 | 2.1M |
| 2022-04-13 | 234.50 | 234.50 | 220.00 | 227.00 | 3.8M |
| 2022-04-12 | 227.50 | 241.00 | 223.50 | 234.50 | 3.9M |
| 2022-04-11 | 235.00 | 235.00 | 220.50 | 221.50 | 1.3M |
| 2022-04-08 | 225.00 | 230.00 | 225.00 | 229.00 | 0.4M |
| 2022-04-07 | 232.50 | 233.00 | 223.00 | 225.00 | 1.2M |
| 2022-04-06 | 233.00 | 233.00 | 230.50 | 233.00 | 0.4M |
| 2022-04-01 | 233.50 | 235.00 | 230.50 | 234.00 | 0.5M |
| 2022-03-31 | 238.00 | 238.00 | 233.50 | 234.00 | 0.4M |
| 2022-03-30 | 238.50 | 240.00 | 237.50 | 238.00 | 0.7M |
| 2022-03-29 | 234.50 | 238.50 | 234.50 | 236.50 | 0.8M |
| 2022-03-28 | 236.00 | 236.00 | 231.00 | 234.00 | 0.6M |
| 2022-03-25 | 239.00 | 240.00 | 236.50 | 237.00 | 1.2M |
| 2022-03-24 | 233.00 | 238.00 | 232.50 | 237.00 | 0.7M |
| 2022-03-23 | 236.00 | 237.00 | 231.50 | 235.00 | 1.3M |
| 2022-03-22 | 230.00 | 235.50 | 229.50 | 234.50 | 1.3M |
| 2022-03-21 | 230.00 | 231.50 | 227.50 | 230.00 | 1.2M |
| 2022-03-18 | 223.50 | 229.00 | 220.50 | 229.00 | 1.6M |
| 2022-03-17 | 216.00 | 223.00 | 216.00 | 222.50 | 1.4M |
| 2022-03-16 | 210.50 | 213.00 | 209.00 | 212.00 | 0.4M |
| 2022-03-15 | 214.00 | 214.00 | 206.00 | 207.00 | 0.8M |
| 2022-03-14 | 216.00 | 217.00 | 211.50 | 214.50 | 0.7M |
| 2022-03-11 | 213.50 | 215.50 | 210.00 | 212.50 | 0.8M |
| 2022-03-10 | 212.00 | 214.00 | 211.50 | 212.50 | 0.7M |
| 2022-03-09 | 203.00 | 208.50 | 202.00 | 207.00 | 0.9M |
| 2022-03-08 | 198.00 | 204.50 | 198.00 | 198.50 | 1.9M |
| 2022-03-07 | 211.00 | 211.00 | 200.00 | 203.00 | 1.5M |
| 2022-03-04 | 217.00 | 218.50 | 214.00 | 214.00 | 0.6M |
| 2022-03-03 | 219.50 | 220.50 | 216.50 | 219.00 | 0.6M |
| 2022-03-02 | 216.50 | 218.00 | 211.50 | 216.00 | 1.1M |
| 2022-03-01 | 217.50 | 220.00 | 216.00 | 219.00 | 0.7M |
| 2022-02-25 | 215.00 | 216.00 | 210.00 | 215.50 | 0.8M |
| 2022-02-24 | 215.00 | 216.00 | 210.00 | 211.00 | 1.2M |
| 2022-02-23 | 220.50 | 221.00 | 216.50 | 218.50 | 0.6M |
| 2022-02-22 | 219.50 | 224.00 | 214.00 | 219.00 | 1.1M |
| 2022-02-21 | 220.50 | 222.50 | 219.00 | 221.00 | 0.5M |
| 2022-02-18 | 222.00 | 223.00 | 220.50 | 222.50 | 0.5M |
| 2022-02-17 | 224.00 | 228.50 | 223.00 | 225.00 | 1.7M |
| 2022-02-16 | 222.00 | 226.50 | 219.50 | 221.00 | 1.1M |
| 2022-02-15 | 220.50 | 222.50 | 217.00 | 218.00 | 0.7M |
| 2022-02-14 | 221.00 | 222.00 | 217.50 | 219.00 | 1.1M |
| 2022-02-11 | 228.00 | 228.50 | 225.00 | 225.00 | 0.6M |
| 2022-02-10 | 231.50 | 232.00 | 225.50 | 228.50 | 0.8M |
| 2022-02-09 | 230.00 | 231.00 | 227.00 | 230.50 | 0.9M |
| 2022-02-08 | 230.00 | 230.00 | 227.00 | 228.50 | 0.6M |
| 2022-02-07 | 225.50 | 230.50 | 224.00 | 230.00 | 0.9M |
| 2022-01-26 | 223.00 | 227.00 | 218.50 | 222.00 | 1.4M |
| 2022-01-25 | 230.50 | 234.00 | 222.00 | 223.00 | 2.2M |
| 2022-01-24 | 229.00 | 232.00 | 227.50 | 231.50 | 1.7M |
| 2022-01-21 | 239.00 | 241.50 | 235.00 | 235.00 | 3.4M |
| 2022-01-20 | 244.50 | 245.50 | 237.00 | 245.50 | 3.4M |
| 2022-01-19 | 249.50 | 254.50 | 243.50 | 246.50 | 7.4M |
| 2022-01-18 | 258.50 | 264.50 | 254.50 | 264.50 | 7.2M |
| 2022-01-17 | 246.00 | 264.50 | 244.00 | 259.00 | 10.3M |
| 2022-01-14 | 246.00 | 246.50 | 234.00 | 242.00 | 3.1M |
| 2022-01-13 | 256.00 | 257.00 | 242.50 | 245.00 | 4.4M |
| 2022-01-12 | 244.50 | 255.00 | 244.00 | 255.00 | 4.7M |
| 2022-01-11 | 247.00 | 249.50 | 240.00 | 242.00 | 1.4M |
| 2022-01-10 | 240.50 | 247.00 | 236.00 | 245.50 | 1.1M |
| 2022-01-07 | 247.50 | 254.50 | 238.00 | 240.50 | 3.5M |
| 2022-01-06 | 244.50 | 252.00 | 243.50 | 247.00 | 2.1M |
| 2022-01-05 | 243.00 | 256.50 | 242.00 | 247.50 | 4.4M |
| 2022-01-04 | 243.00 | 243.00 | 237.00 | 241.00 | 1.4M |
| 2022-01-03 | 256.00 | 257.00 | 239.50 | 241.50 | 3.8M |