214.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 434.00 | 438.00 | 418.00 | 418.00 | 1.5M |
| 2023-12-28 | 462.00 | 466.00 | 430.00 | 432.00 | 2.8M |
| 2023-12-27 | 442.00 | 480.00 | 442.00 | 458.00 | 5.2M |
| 2023-12-22 | 410.00 | 490.00 | 404.00 | 440.00 | 16.8M |
| 2023-12-21 | 530.00 | 600.00 | 400.00 | 420.00 | 33.4M |
| 2023-12-20 | 428.00 | 492.00 | 418.00 | 492.00 | 29.0M |
| 2023-12-19 | 314.00 | 394.00 | 290.00 | 394.00 | 6.4M |
| 2023-12-18 | 334.00 | 336.00 | 310.00 | 316.00 | 1.1M |
| 2023-12-15 | 350.00 | 354.00 | 334.00 | 334.00 | 1.6M |
| 2023-12-14 | 356.00 | 356.00 | 340.00 | 350.00 | 0.7M |
| 2023-12-13 | 358.00 | 362.00 | 322.00 | 350.00 | 0.6M |
| 2023-12-12 | 376.00 | 380.00 | 354.00 | 356.00 | 1.5M |
| 2023-12-11 | 396.00 | 400.00 | 376.00 | 376.00 | 1.6M |
| 2023-12-08 | 404.00 | 414.00 | 392.00 | 396.00 | 0.8M |
| 2023-12-07 | 434.00 | 436.00 | 400.00 | 400.00 | 1.9M |
| 2023-12-06 | 406.00 | 458.00 | 392.00 | 428.00 | 2.7M |
| 2023-12-05 | 418.00 | 418.00 | 396.00 | 406.00 | 2.1M |
| 2023-12-04 | 424.00 | 436.00 | 412.00 | 416.00 | 2.1M |
| 2023-12-01 | 450.00 | 456.00 | 424.00 | 424.00 | 1.5M |
| 2023-11-30 | 462.00 | 462.00 | 448.00 | 448.00 | 0.9M |
| 2023-11-29 | 450.00 | 466.00 | 448.00 | 452.00 | 0.9M |
| 2023-11-28 | 468.00 | 468.00 | 448.00 | 448.00 | 1.9M |
| 2023-11-27 | 450.00 | 488.00 | 450.00 | 460.00 | 2.8M |
| 2023-11-24 | 470.00 | 470.00 | 450.00 | 450.00 | 1.9M |
| 2023-11-23 | 490.00 | 490.00 | 460.00 | 466.00 | 2.5M |
| 2023-11-22 | 490.00 | 510.00 | 480.00 | 486.00 | 2.3M |
| 2023-11-21 | 535.00 | 540.00 | 438.00 | 490.00 | 5.3M |
| 2023-11-20 | 540.00 | 545.00 | 525.00 | 530.00 | 1.3M |
| 2023-11-17 | 550.00 | 555.00 | 525.00 | 525.00 | 1.9M |
| 2023-11-16 | 570.00 | 585.00 | 545.00 | 545.00 | 2.4M |
| 2023-11-15 | 570.00 | 605.00 | 560.00 | 570.00 | 5.4M |
| 2023-11-14 | 535.00 | 585.00 | 530.00 | 575.00 | 4.9M |
| 2023-11-13 | 555.00 | 555.00 | 520.00 | 535.00 | 2.5M |
| 2023-11-10 | 555.00 | 570.00 | 540.00 | 545.00 | 3.1M |
| 2023-11-09 | 600.00 | 600.00 | 555.00 | 555.00 | 4.6M |
| 2023-11-08 | 610.00 | 615.00 | 565.00 | 590.00 | 4.4M |
| 2023-11-07 | 590.00 | 645.00 | 575.00 | 605.00 | 5.7M |
| 2023-11-06 | 675.00 | 685.00 | 575.00 | 595.00 | 7.8M |
| 2023-11-03 | 635.00 | 705.00 | 635.00 | 670.00 | 8.3M |
| 2023-11-02 | 560.00 | 675.00 | 535.00 | 640.00 | 11.7M |
| 2023-11-01 | 640.00 | 665.00 | 540.00 | 560.00 | 6.6M |
| 2023-10-31 | 680.00 | 725.00 | 605.00 | 640.00 | 6.5M |
| 2023-10-30 | 755.00 | 815.00 | 665.00 | 690.00 | 18.6M |
| 2023-10-27 | 595.00 | 730.00 | 565.00 | 730.00 | 22.1M |
| 2023-10-26 | 565.00 | 615.00 | 515.00 | 585.00 | 11.8M |
| 2023-10-25 | 720.00 | 720.00 | 535.00 | 565.00 | 33.1M |
| 2023-10-24 | 905.00 | 960.00 | 705.00 | 710.00 | 12.2M |
| 2023-10-23 | 900.00 | 1,025.00 | 805.00 | 900.00 | 25.5M |
| 2023-10-20 | 840.00 | 870.00 | 775.00 | 870.00 | 11.7M |
| 2023-10-19 | 745.00 | 795.00 | 740.00 | 795.00 | 4.2M |
| 2023-10-18 | 670.00 | 725.00 | 665.00 | 725.00 | 8.0M |
| 2023-10-17 | 630.00 | 675.00 | 605.00 | 660.00 | 4.0M |
| 2023-10-16 | 570.00 | 620.00 | 570.00 | 620.00 | 6.7M |
| 2023-10-13 | 570.00 | 595.00 | 540.00 | 565.00 | 3.3M |
| 2023-10-12 | 530.00 | 580.00 | 515.00 | 570.00 | 4.3M |
| 2023-10-11 | 500.00 | 540.00 | 500.00 | 530.00 | 0.7M |
| 2023-10-10 | 488.00 | 540.00 | 488.00 | 535.00 | 1.3M |
| 2023-10-09 | 560.00 | 580.00 | 498.00 | 505.00 | 2.5M |
| 2023-10-06 | 446.00 | 530.00 | 446.00 | 530.00 | 2.3M |
| 2023-10-05 | 530.00 | 540.00 | 486.00 | 486.00 | 3.6M |
| 2023-10-04 | 600.00 | 620.00 | 540.00 | 540.00 | 4.2M |
| 2023-10-03 | 625.00 | 660.00 | 595.00 | 595.00 | 2.1M |
| 2023-10-02 | 580.00 | 630.00 | 580.00 | 620.00 | 3.9M |
| 2023-09-29 | 580.00 | 610.00 | 565.00 | 575.00 | 2.7M |
| 2023-09-27 | 625.00 | 630.00 | 565.00 | 570.00 | 5.7M |
| 2023-09-26 | 695.00 | 705.00 | 625.00 | 625.00 | 2.5M |
| 2023-09-25 | 700.00 | 730.00 | 665.00 | 690.00 | 2.1M |
| 2023-09-22 | 720.00 | 765.00 | 655.00 | 695.00 | 4.4M |
| 2023-09-21 | 785.00 | 795.00 | 720.00 | 720.00 | 6.8M |
| 2023-09-12 | 690.00 | 840.00 | 535.00 | 795.00 | 22.4M |
| 2023-09-08 | 580.00 | 710.00 | 570.00 | 710.00 | 17.8M |
| 2023-09-07 | 580.00 | 605.00 | 555.00 | 570.00 | 4.3M |
| 2023-09-06 | 585.00 | 615.00 | 535.00 | 580.00 | 9.1M |
| 2023-09-05 | 510.00 | 630.00 | 492.00 | 575.00 | 26.8M |
| 2023-09-04 | 560.00 | 560.00 | 490.00 | 505.00 | 5.6M |
| 2023-09-01 | 535.00 | 620.00 | 525.00 | 560.00 | 27.8M |
| 2023-08-31 | 408.00 | 510.00 | 408.00 | 510.00 | 28.3M |
| 2023-08-30 | 406.00 | 410.00 | 400.00 | 408.00 | 1.4M |
| 2023-08-29 | 400.00 | 416.00 | 396.00 | 406.00 | 1.5M |
| 2023-08-28 | 400.00 | 412.00 | 390.00 | 400.00 | 2.0M |
| 2023-08-25 | 390.00 | 398.00 | 388.00 | 390.00 | 1.8M |
| 2023-08-24 | 410.00 | 422.00 | 380.00 | 388.00 | 3.3M |
| 2023-08-23 | 412.00 | 422.00 | 390.00 | 404.00 | 3.8M |
| 2023-08-22 | 382.00 | 432.00 | 368.00 | 406.00 | 11.0M |
| 2023-08-21 | 386.00 | 398.00 | 356.00 | 378.00 | 1.6M |
| 2023-08-18 | 380.00 | 424.00 | 374.00 | 382.00 | 4.7M |
| 2023-08-16 | 412.00 | 412.00 | 376.00 | 384.00 | 3.7M |
| 2023-08-15 | 430.00 | 430.00 | 410.00 | 410.00 | 2.6M |
| 2023-08-14 | 434.00 | 440.00 | 416.00 | 430.00 | 2.2M |
| 2023-08-11 | 430.00 | 468.00 | 414.00 | 430.00 | 7.2M |
| 2023-08-10 | 442.00 | 470.00 | 410.00 | 430.00 | 4.1M |
| 2023-08-09 | 488.00 | 488.00 | 440.00 | 442.00 | 6.8M |
| 2023-08-08 | 460.00 | 540.00 | 458.00 | 482.00 | 24.1M |
| 2023-08-07 | 356.00 | 444.00 | 336.00 | 444.00 | 14.8M |
| 2023-08-04 | 364.00 | 384.00 | 350.00 | 356.00 | 5.9M |
| 2023-08-03 | 350.00 | 392.00 | 324.00 | 360.00 | 26.0M |
| 2023-08-02 | 268.00 | 324.00 | 268.00 | 324.00 | 14.9M |
| 2023-08-01 | 210.00 | 260.00 | 189.00 | 260.00 | 7.6M |
| 2023-07-31 | 206.00 | 212.00 | 202.00 | 208.00 | 1.2M |
| 2023-07-28 | 204.00 | 212.00 | 200.00 | 206.00 | 2.3M |
| 2023-07-27 | 193.00 | 202.00 | 192.00 | 202.00 | 2.1M |
| 2023-07-26 | 196.00 | 198.00 | 190.00 | 193.00 | 0.9M |
| 2023-07-25 | 196.00 | 200.00 | 192.00 | 196.00 | 0.4M |
| 2023-07-24 | 190.00 | 198.00 | 189.00 | 194.00 | 1.1M |
| 2023-07-21 | 190.00 | 199.00 | 188.00 | 188.00 | 0.8M |
| 2023-07-20 | 196.00 | 196.00 | 190.00 | 191.00 | 0.4M |
| 2023-07-18 | 197.00 | 200.00 | 191.00 | 193.00 | 0.4M |
| 2023-07-17 | 194.00 | 204.00 | 193.00 | 196.00 | 1.2M |
| 2023-07-14 | 188.00 | 206.00 | 187.00 | 193.00 | 2.8M |
| 2023-07-13 | 188.00 | 191.00 | 183.00 | 187.00 | 0.6M |
| 2023-07-12 | 188.00 | 192.00 | 186.00 | 188.00 | 0.7M |
| 2023-07-11 | 186.00 | 222.00 | 180.00 | 188.00 | 14.5M |
| 2023-07-10 | 185.00 | 193.00 | 181.00 | 185.00 | 2.2M |
| 2023-07-07 | 204.00 | 238.00 | 180.00 | 185.00 | 27.5M |
| 2023-07-06 | 145.00 | 194.00 | 145.00 | 194.00 | 15.2M |
| 2023-07-05 | 142.00 | 146.00 | 141.00 | 144.00 | 0.1M |
| 2023-07-04 | 145.00 | 149.00 | 139.00 | 143.00 | 0.2M |
| 2023-07-03 | 156.00 | 156.00 | 140.00 | 144.00 | 0.9M |
| 2023-06-27 | 161.00 | 161.00 | 145.00 | 155.00 | 0.4M |
| 2023-06-26 | 152.00 | 168.00 | 152.00 | 157.00 | 0.6M |
| 2023-06-23 | 178.00 | 182.00 | 150.00 | 152.00 | 4.7M |
| 2023-06-22 | 180.00 | 187.00 | 176.00 | 176.00 | 0.1M |
| 2023-06-21 | 178.00 | 189.00 | 175.00 | 182.00 | 0.4M |
| 2023-06-20 | 179.00 | 182.00 | 176.00 | 178.00 | 0.1M |
| 2023-06-19 | 176.00 | 183.00 | 175.00 | 180.00 | 0.3M |
| 2023-06-16 | 177.00 | 181.00 | 174.00 | 178.00 | 0.2M |
| 2023-06-15 | 179.00 | 185.00 | 170.00 | 178.00 | 0.4M |
| 2023-06-14 | 182.00 | 200.00 | 168.00 | 179.00 | 1.5M |
| 2023-06-13 | 186.00 | 193.00 | 176.00 | 179.00 | 0.5M |
| 2023-06-12 | 183.00 | 230.00 | 179.00 | 186.00 | 1.2M |
| 2023-06-09 | 180.00 | 200.00 | 176.00 | 183.00 | 0.3M |
| 2023-06-08 | 186.00 | 200.00 | 175.00 | 188.00 | 0.8M |
| 2023-06-07 | 183.00 | 199.00 | 173.00 | 187.00 | 0.3M |
| 2023-06-06 | 200.00 | 200.00 | 168.00 | 185.00 | 1.8M |
| 2023-06-05 | 176.00 | 230.00 | 176.00 | 195.00 | 3.0M |
| 2023-05-31 | 171.00 | 178.00 | 171.00 | 176.00 | 0.1M |
| 2023-05-30 | 181.00 | 187.00 | 171.00 | 171.00 | 0.1M |
| 2023-05-29 | 181.00 | 184.00 | 177.00 | 181.00 | 0.6M |
| 2023-05-26 | 173.00 | 186.00 | 173.00 | 181.00 | 1.0M |
| 2023-05-25 | 159.00 | 177.00 | 159.00 | 173.00 | 0.2M |
| 2023-05-24 | 170.00 | 170.00 | 158.00 | 166.00 | 0.2M |
| 2023-05-23 | 154.00 | 169.00 | 154.00 | 169.00 | 0.7M |
| 2023-05-22 | 160.00 | 160.00 | 149.00 | 154.00 | 0.3M |
| 2023-05-19 | 159.00 | 160.00 | 150.00 | 160.00 | 0.5M |
| 2023-05-17 | 159.00 | 167.00 | 156.00 | 161.00 | 0.5M |
| 2023-05-16 | 165.00 | 169.00 | 157.00 | 167.00 | 0.2M |
| 2023-05-15 | 167.00 | 169.00 | 164.00 | 167.00 | 0.0M |
| 2023-05-12 | 166.00 | 167.00 | 163.00 | 167.00 | 0.1M |
| 2023-05-11 | 169.00 | 170.00 | 159.00 | 167.00 | 0.1M |
| 2023-05-10 | 165.00 | 172.00 | 163.00 | 169.00 | 0.0M |
| 2023-05-09 | 163.00 | 166.00 | 155.00 | 166.00 | 0.2M |
| 2023-05-08 | 163.00 | 167.00 | 163.00 | 165.00 | 0.1M |
| 2023-05-05 | 166.00 | 166.00 | 160.00 | 163.00 | 0.2M |
| 2023-05-04 | 164.00 | 165.00 | 157.00 | 165.00 | 0.2M |
| 2023-05-03 | 163.00 | 166.00 | 158.00 | 162.00 | 0.1M |
| 2023-05-02 | 171.00 | 171.00 | 160.00 | 167.00 | 0.6M |
| 2023-04-28 | 176.00 | 191.00 | 170.00 | 171.00 | 0.5M |
| 2023-04-27 | 184.00 | 184.00 | 174.00 | 178.00 | 0.3M |
| 2023-04-26 | 184.00 | 199.00 | 181.00 | 184.00 | 0.5M |
| 2023-04-18 | 178.00 | 184.00 | 177.00 | 184.00 | 0.3M |
| 2023-04-17 | 171.00 | 184.00 | 171.00 | 177.00 | 0.4M |
| 2023-04-14 | 162.00 | 173.00 | 154.00 | 170.00 | 0.2M |
| 2023-04-13 | 157.00 | 161.00 | 154.00 | 160.00 | 0.4M |
| 2023-04-12 | 153.00 | 158.00 | 153.00 | 158.00 | 0.1M |
| 2023-04-11 | 156.00 | 160.00 | 151.00 | 156.00 | 0.5M |
| 2023-04-10 | 149.00 | 153.00 | 147.00 | 151.00 | 0.2M |
| 2023-04-06 | 155.00 | 170.00 | 148.00 | 148.00 | 2.2M |
| 2023-04-05 | 144.00 | 155.00 | 142.00 | 155.00 | 0.2M |
| 2023-04-04 | 141.00 | 144.00 | 139.00 | 144.00 | 0.1M |
| 2023-04-03 | 143.00 | 143.00 | 134.00 | 141.00 | 0.4M |
| 2023-03-31 | 137.00 | 147.00 | 135.00 | 144.00 | 0.1M |
| 2023-03-30 | 136.00 | 139.00 | 127.00 | 137.00 | 0.2M |
| 2023-03-29 | 128.00 | 134.00 | 126.00 | 134.00 | 0.5M |
| 2023-03-28 | 115.00 | 122.00 | 115.00 | 122.00 | 0.0M |
| 2023-03-27 | 111.00 | 115.00 | 107.00 | 115.00 | 0.1M |
| 2023-03-24 | 111.00 | 115.00 | 106.00 | 111.00 | 0.2M |
| 2023-03-21 | 110.00 | 118.00 | 107.00 | 113.00 | 0.1M |
| 2023-03-20 | 116.00 | 116.00 | 108.00 | 110.00 | 0.1M |
| 2023-03-17 | 120.00 | 120.00 | 106.00 | 116.00 | 0.2M |
| 2023-03-16 | 120.00 | 120.00 | 113.00 | 113.00 | 0.1M |
| 2023-03-15 | 118.00 | 124.00 | 117.00 | 121.00 | 0.1M |
| 2023-03-14 | 126.00 | 135.00 | 118.00 | 118.00 | 0.1M |
| 2023-03-13 | 133.00 | 133.00 | 125.00 | 126.00 | 0.1M |
| 2023-03-10 | 134.00 | 140.00 | 125.00 | 133.00 | 0.1M |
| 2023-03-09 | 143.00 | 143.00 | 132.00 | 134.00 | 0.0M |
| 2023-03-08 | 138.00 | 138.00 | 133.00 | 134.00 | 0.0M |
| 2023-03-07 | 145.00 | 145.00 | 132.00 | 138.00 | 0.1M |
| 2023-03-06 | 135.00 | 140.00 | 128.00 | 136.00 | 0.1M |
| 2023-03-03 | 135.00 | 140.00 | 130.00 | 135.00 | 0.0M |
| 2023-03-02 | 129.00 | 136.00 | 123.00 | 135.00 | 0.0M |
| 2023-03-01 | 119.00 | 137.00 | 119.00 | 129.00 | 0.6M |
| 2023-02-28 | 116.00 | 129.00 | 116.00 | 125.00 | 0.2M |
| 2023-02-27 | 119.00 | 137.00 | 119.00 | 123.00 | 0.2M |
| 2023-02-24 | 137.00 | 139.00 | 125.00 | 127.00 | 0.7M |
| 2023-02-23 | 144.00 | 150.00 | 134.00 | 134.00 | 0.2M |
| 2023-02-22 | 154.00 | 154.00 | 144.00 | 144.00 | 0.2M |
| 2023-02-21 | 154.00 | 154.00 | 148.00 | 154.00 | 0.0M |
| 2023-02-20 | 154.00 | 154.00 | 147.00 | 151.00 | 0.1M |
| 2023-02-17 | 146.00 | 159.00 | 146.00 | 156.00 | 0.1M |
| 2023-02-16 | 149.00 | 151.00 | 143.00 | 146.00 | 0.1M |
| 2023-02-15 | 143.00 | 154.00 | 143.00 | 149.00 | 0.5M |
| 2023-02-14 | 148.00 | 157.00 | 148.00 | 149.00 | 0.1M |
| 2023-02-13 | 144.00 | 148.00 | 134.00 | 148.00 | 0.4M |
| 2023-02-10 | 153.00 | 153.00 | 143.00 | 144.00 | 0.5M |
| 2023-02-09 | 157.00 | 163.00 | 152.00 | 153.00 | 0.1M |
| 2023-02-08 | 158.00 | 163.00 | 150.00 | 158.00 | 0.6M |
| 2023-02-07 | 163.00 | 166.00 | 157.00 | 158.00 | 0.1M |
| 2023-02-06 | 162.00 | 169.00 | 162.00 | 163.00 | 0.0M |
| 2023-02-03 | 165.00 | 169.00 | 158.00 | 162.00 | 0.8M |
| 2023-02-02 | 181.00 | 181.00 | 169.00 | 169.00 | 0.7M |
| 2023-02-01 | 181.00 | 188.00 | 171.00 | 181.00 | 0.3M |
| 2023-01-31 | 182.00 | 184.00 | 169.00 | 173.00 | 0.4M |
| 2023-01-30 | 192.00 | 195.00 | 179.00 | 179.00 | 0.5M |
| 2023-01-27 | 204.00 | 206.00 | 192.00 | 192.00 | 0.7M |
| 2023-01-26 | 200.00 | 220.00 | 195.00 | 206.00 | 0.5M |
| 2023-01-25 | 210.00 | 218.00 | 206.00 | 208.00 | 0.8M |
| 2023-01-24 | 200.00 | 228.00 | 198.00 | 220.00 | 1.6M |
| 2023-01-20 | 214.00 | 222.00 | 212.00 | 212.00 | 0.6M |
| 2023-01-19 | 238.00 | 238.00 | 222.00 | 226.00 | 1.2M |
| 2023-01-18 | 238.00 | 248.00 | 226.00 | 238.00 | 2.7M |
| 2023-01-17 | 228.00 | 228.00 | 194.00 | 228.00 | 5.2M |
| 2023-01-16 | 200.00 | 208.00 | 195.00 | 208.00 | 0.6M |
| 2023-01-13 | 161.00 | 190.00 | 161.00 | 190.00 | 4.9M |
| 2023-01-12 | 173.00 | 173.00 | 173.00 | 173.00 | 0.3M |
| 2023-01-11 | 186.00 | 186.00 | 186.00 | 186.00 | 0.5M |
| 2023-01-10 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2023-01-09 | 214.00 | 214.00 | 214.00 | 214.00 | 0.1M |
| 2023-01-06 | 246.00 | 260.00 | 230.00 | 230.00 | 0.5M |
| 2023-01-04 | 246.00 | 246.00 | 244.00 | 246.00 | 2.6M |
| 2023-01-03 | 222.00 | 224.00 | 218.00 | 224.00 | 3.8M |
| 2023-01-02 | 199.00 | 204.00 | 199.00 | 204.00 | 1.4M |