311.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 267.00 | 270.50 | 264.00 | 266.00 | 14.2M |
| 2023-12-28 | 265.50 | 267.50 | 264.00 | 265.50 | 7.9M |
| 2023-12-27 | 265.50 | 266.00 | 261.00 | 264.00 | 9.4M |
| 2023-12-26 | 264.50 | 264.50 | 261.00 | 264.00 | 7.8M |
| 2023-12-25 | 260.00 | 264.50 | 259.50 | 263.50 | 8.7M |
| 2023-12-22 | 265.00 | 265.50 | 259.00 | 259.00 | 13.1M |
| 2023-12-21 | 257.00 | 264.50 | 253.50 | 262.00 | 16.0M |
| 2023-12-20 | 262.00 | 265.00 | 259.00 | 261.50 | 18.6M |
| 2023-12-19 | 257.00 | 261.50 | 254.00 | 260.00 | 23.3M |
| 2023-12-18 | 253.50 | 259.00 | 250.50 | 255.50 | 13.3M |
| 2023-12-15 | 258.00 | 261.50 | 253.50 | 254.00 | 19.9M |
| 2023-12-14 | 256.00 | 261.00 | 252.50 | 257.50 | 24.7M |
| 2023-12-13 | 253.00 | 256.00 | 250.00 | 250.00 | 16.1M |
| 2023-12-12 | 253.50 | 257.00 | 250.50 | 250.50 | 17.8M |
| 2023-12-11 | 260.00 | 262.00 | 251.00 | 251.50 | 23.5M |
| 2023-12-08 | 269.50 | 271.50 | 258.00 | 258.50 | 45.4M |
| 2023-12-07 | 241.00 | 260.00 | 239.00 | 259.50 | 39.1M |
| 2023-12-06 | 233.50 | 246.50 | 233.00 | 243.50 | 24.5M |
| 2023-12-05 | 234.50 | 234.50 | 228.00 | 228.50 | 13.7M |
| 2023-12-04 | 248.50 | 248.50 | 236.00 | 236.00 | 19.0M |
| 2023-12-01 | 248.00 | 248.00 | 244.00 | 246.00 | 14.6M |
| 2023-11-30 | 245.00 | 251.00 | 242.50 | 250.00 | 26.1M |
| 2023-11-29 | 237.00 | 246.50 | 237.00 | 243.50 | 24.2M |
| 2023-11-28 | 232.00 | 236.00 | 231.00 | 235.00 | 10.4M |
| 2023-11-27 | 232.00 | 235.50 | 228.00 | 230.00 | 13.0M |
| 2023-11-24 | 236.00 | 236.50 | 232.00 | 232.00 | 8.8M |
| 2023-11-23 | 233.00 | 235.50 | 229.00 | 233.50 | 15.7M |
| 2023-11-22 | 238.00 | 238.50 | 232.50 | 233.50 | 25.7M |
| 2023-11-21 | 238.00 | 248.50 | 236.50 | 244.00 | 39.0M |
| 2023-11-20 | 231.00 | 234.00 | 229.50 | 233.00 | 10.4M |
| 2023-11-17 | 233.50 | 235.00 | 229.00 | 230.50 | 13.9M |
| 2023-11-16 | 231.00 | 236.00 | 229.00 | 233.00 | 18.3M |
| 2023-11-15 | 237.00 | 238.50 | 228.00 | 228.50 | 26.9M |
| 2023-11-14 | 228.50 | 230.50 | 224.50 | 229.50 | 16.6M |
| 2023-11-13 | 233.00 | 234.00 | 224.50 | 225.50 | 21.6M |
| 2023-11-10 | 230.50 | 230.50 | 222.50 | 230.50 | 23.7M |
| 2023-11-09 | 227.00 | 234.50 | 226.50 | 231.00 | 40.0M |
| 2023-11-08 | 222.00 | 230.00 | 221.00 | 224.50 | 27.9M |
| 2023-11-07 | 220.50 | 221.50 | 215.00 | 220.50 | 22.5M |
| 2023-11-06 | 213.50 | 223.50 | 213.00 | 220.00 | 33.5M |
| 2023-11-03 | 228.50 | 231.00 | 219.50 | 220.50 | 24.9M |
| 2023-11-02 | 234.00 | 236.50 | 224.00 | 226.50 | 27.7M |
| 2023-11-01 | 220.50 | 222.50 | 215.50 | 221.00 | 15.8M |
| 2023-10-31 | 235.00 | 235.00 | 216.00 | 217.50 | 26.8M |
| 2023-10-30 | 237.50 | 239.00 | 231.50 | 232.50 | 11.1M |
| 2023-10-27 | 237.50 | 239.50 | 232.50 | 235.50 | 15.2M |
| 2023-10-26 | 236.50 | 236.50 | 230.50 | 232.00 | 23.8M |
| 2023-10-25 | 246.00 | 249.00 | 243.50 | 245.50 | 17.2M |
| 2023-10-24 | 243.00 | 247.00 | 238.00 | 247.00 | 18.8M |
| 2023-10-23 | 239.00 | 247.50 | 238.50 | 239.00 | 16.5M |
| 2023-10-20 | 240.50 | 245.00 | 234.00 | 241.50 | 25.3M |
| 2023-10-19 | 245.00 | 247.50 | 241.00 | 243.00 | 21.1M |
| 2023-10-18 | 259.00 | 261.50 | 243.50 | 246.00 | 43.0M |
| 2023-10-17 | 271.50 | 272.00 | 261.50 | 261.50 | 23.3M |
| 2023-10-16 | 268.00 | 273.50 | 264.00 | 265.50 | 20.1M |
| 2023-10-13 | 282.50 | 282.50 | 265.00 | 271.00 | 33.1M |
| 2023-10-12 | 282.00 | 289.00 | 279.00 | 284.50 | 30.3M |
| 2023-10-11 | 302.00 | 303.50 | 274.00 | 274.00 | 45.4M |
| 2023-10-06 | 291.50 | 295.00 | 286.00 | 289.50 | 17.4M |
| 2023-10-05 | 291.50 | 292.00 | 285.00 | 288.00 | 15.9M |
| 2023-10-04 | 281.50 | 289.50 | 280.50 | 287.50 | 15.5M |
| 2023-10-03 | 295.00 | 295.00 | 287.00 | 290.00 | 17.2M |
| 2023-10-02 | 289.00 | 300.00 | 287.50 | 290.00 | 34.9M |
| 2023-09-28 | 289.50 | 292.00 | 279.50 | 281.50 | 34.9M |
| 2023-09-27 | 277.50 | 284.50 | 274.50 | 284.50 | 26.4M |
| 2023-09-26 | 277.50 | 283.50 | 275.50 | 275.50 | 26.9M |
| 2023-09-25 | 279.00 | 279.50 | 271.50 | 274.50 | 30.8M |
| 2023-09-22 | 267.00 | 279.00 | 262.50 | 279.00 | 37.6M |
| 2023-09-21 | 260.00 | 272.00 | 254.50 | 268.50 | 40.2M |
| 2023-09-20 | 252.00 | 273.50 | 252.00 | 263.50 | 39.1M |
| 2023-09-19 | 261.00 | 264.00 | 252.00 | 253.50 | 23.0M |
| 2023-09-18 | 265.50 | 267.50 | 253.50 | 260.00 | 33.0M |
| 2023-09-15 | 279.50 | 279.50 | 270.50 | 271.50 | 24.6M |
| 2023-09-14 | 276.00 | 283.00 | 273.00 | 278.00 | 29.1M |
| 2023-09-13 | 272.00 | 273.00 | 264.00 | 267.50 | 24.9M |
| 2023-09-12 | 278.50 | 283.00 | 269.00 | 270.50 | 37.9M |
| 2023-09-11 | 313.00 | 313.00 | 277.00 | 279.50 | 49.7M |
| 2023-09-08 | 310.00 | 321.00 | 307.50 | 307.50 | 34.5M |
| 2023-09-07 | 303.00 | 314.50 | 299.00 | 314.50 | 28.6M |
| 2023-09-06 | 314.50 | 316.50 | 305.00 | 306.50 | 23.2M |
| 2023-09-05 | 316.00 | 321.50 | 304.00 | 311.00 | 28.0M |
| 2023-09-04 | 323.50 | 329.00 | 314.00 | 316.00 | 24.9M |
| 2023-09-01 | 341.00 | 346.50 | 322.00 | 323.00 | 33.4M |
| 2023-08-31 | 345.50 | 351.50 | 338.00 | 341.00 | 80.4M |
| 2023-08-30 | 362.50 | 372.50 | 354.00 | 354.00 | 44.0M |
| 2023-08-29 | 349.50 | 357.50 | 346.00 | 354.00 | 37.0M |
| 2023-08-28 | 347.50 | 351.00 | 327.00 | 345.00 | 37.2M |
| 2023-08-25 | 335.00 | 353.50 | 335.00 | 342.50 | 36.9M |
| 2023-08-24 | 356.00 | 367.50 | 339.00 | 354.00 | 70.0M |
| 2023-08-23 | 334.50 | 337.00 | 327.50 | 334.50 | 26.6M |
| 2023-08-22 | 323.50 | 341.50 | 323.50 | 335.50 | 52.0M |
| 2023-08-21 | 318.00 | 320.00 | 306.50 | 310.50 | 13.9M |
| 2023-08-18 | 329.00 | 333.00 | 304.00 | 312.00 | 27.6M |
| 2023-08-17 | 328.00 | 339.00 | 325.00 | 331.00 | 32.0M |
| 2023-08-16 | 311.00 | 334.50 | 309.00 | 334.50 | 27.1M |
| 2023-08-15 | 310.00 | 322.00 | 308.00 | 316.00 | 31.4M |
| 2023-08-14 | 287.50 | 301.50 | 284.00 | 296.00 | 31.8M |
| 2023-08-11 | 300.00 | 308.00 | 296.00 | 300.50 | 33.8M |
| 2023-08-10 | 306.00 | 314.50 | 296.00 | 296.00 | 43.1M |
| 2023-08-09 | 323.50 | 348.50 | 322.50 | 328.50 | 42.7M |
| 2023-08-08 | 342.50 | 352.00 | 330.00 | 333.50 | 40.9M |
| 2023-08-07 | 316.00 | 336.50 | 312.50 | 336.50 | 24.9M |
| 2023-08-04 | 291.00 | 318.00 | 288.00 | 306.00 | 29.0M |
| 2023-08-02 | 320.00 | 327.00 | 291.50 | 297.00 | 25.1M |
| 2023-08-01 | 314.00 | 326.50 | 301.00 | 319.00 | 21.9M |
| 2023-07-31 | 359.00 | 361.00 | 313.00 | 314.00 | 27.2M |
| 2023-07-28 | 338.00 | 348.50 | 329.00 | 347.50 | 27.6M |
| 2023-07-27 | 341.00 | 347.50 | 327.00 | 332.00 | 25.8M |
| 2023-07-26 | 340.00 | 348.00 | 330.50 | 333.00 | 40.1M |
| 2023-07-25 | 360.00 | 382.50 | 348.00 | 352.50 | 52.5M |
| 2023-07-24 | 325.00 | 354.50 | 321.00 | 354.50 | 47.7M |
| 2023-07-21 | 291.50 | 332.00 | 291.00 | 322.50 | 46.9M |
| 2023-07-20 | 300.00 | 308.00 | 297.00 | 305.00 | 15.9M |
| 2023-07-19 | 317.00 | 321.00 | 297.50 | 298.50 | 30.3M |
| 2023-07-18 | 300.00 | 319.00 | 286.50 | 312.50 | 44.0M |
| 2023-07-17 | 290.50 | 306.50 | 290.00 | 293.50 | 22.6M |
| 2023-07-14 | 305.00 | 309.50 | 281.50 | 296.00 | 43.7M |
| 2023-07-13 | 312.00 | 333.00 | 290.50 | 295.50 | 53.7M |
| 2023-07-12 | 281.00 | 304.00 | 280.50 | 304.00 | 39.6M |
| 2023-07-11 | 277.00 | 282.50 | 273.50 | 276.50 | 27.3M |
| 2023-07-10 | 263.00 | 280.50 | 261.00 | 273.50 | 28.3M |
| 2023-07-07 | 262.50 | 269.00 | 253.00 | 261.00 | 19.2M |
| 2023-07-06 | 257.50 | 271.50 | 256.50 | 264.00 | 23.0M |
| 2023-07-05 | 270.00 | 272.00 | 254.00 | 265.00 | 27.1M |
| 2023-07-04 | 250.00 | 272.50 | 248.00 | 272.50 | 32.5M |
| 2023-07-03 | 248.00 | 256.50 | 245.00 | 248.00 | 25.7M |
| 2023-06-30 | 232.50 | 243.50 | 229.00 | 243.50 | 21.6M |
| 2023-06-29 | 233.00 | 237.00 | 226.00 | 233.00 | 19.0M |
| 2023-06-28 | 238.00 | 239.00 | 227.00 | 227.00 | 19.1M |
| 2023-06-27 | 240.00 | 242.50 | 230.00 | 233.00 | 24.2M |
| 2023-06-26 | 255.50 | 256.50 | 240.50 | 243.50 | 23.3M |
| 2023-06-21 | 256.50 | 261.00 | 254.00 | 260.00 | 16.5M |
| 2023-06-20 | 249.50 | 259.00 | 248.50 | 256.00 | 20.3M |
| 2023-06-19 | 253.00 | 255.00 | 248.00 | 252.50 | 13.4M |
| 2023-06-16 | 245.00 | 261.50 | 244.00 | 254.50 | 31.0M |
| 2023-06-15 | 246.00 | 252.00 | 241.50 | 246.00 | 28.5M |
| 2023-06-14 | 241.00 | 247.50 | 239.50 | 242.50 | 20.8M |
| 2023-06-13 | 249.50 | 252.00 | 237.50 | 245.00 | 32.5M |
| 2023-06-12 | 242.00 | 259.00 | 240.50 | 243.00 | 48.2M |
| 2023-06-09 | 223.00 | 240.50 | 223.00 | 240.50 | 33.9M |
| 2023-06-08 | 220.00 | 223.00 | 217.00 | 219.00 | 18.2M |
| 2023-06-07 | 209.00 | 225.50 | 207.00 | 224.50 | 27.0M |
| 2023-06-06 | 211.50 | 213.50 | 206.00 | 209.00 | 18.3M |
| 2023-06-05 | 201.00 | 213.00 | 197.50 | 211.50 | 25.7M |
| 2023-06-02 | 195.00 | 209.50 | 192.00 | 203.00 | 44.7M |
| 2023-06-01 | 184.50 | 191.00 | 182.50 | 190.50 | 21.0M |
| 2023-05-31 | 185.50 | 188.00 | 183.00 | 186.50 | 15.3M |
| 2023-05-30 | 187.00 | 188.00 | 180.50 | 184.50 | 18.1M |
| 2023-05-29 | 188.00 | 191.50 | 178.50 | 186.00 | 34.9M |
| 2023-05-26 | 184.00 | 197.50 | 180.00 | 185.00 | 61.3M |
| 2023-05-25 | 181.00 | 181.50 | 176.00 | 180.00 | 33.7M |
| 2023-05-24 | 161.50 | 167.50 | 160.50 | 165.00 | 22.3M |
| 2023-05-23 | 160.50 | 163.00 | 159.00 | 160.00 | 11.7M |
| 2023-05-22 | 163.50 | 164.50 | 159.00 | 161.50 | 11.9M |
| 2023-05-19 | 163.00 | 164.00 | 157.50 | 164.00 | 19.5M |
| 2023-05-18 | 152.50 | 159.50 | 151.50 | 159.50 | 28.6M |
| 2023-05-17 | 145.00 | 150.50 | 145.00 | 149.50 | 29.2M |
| 2023-05-16 | 139.00 | 146.00 | 139.00 | 144.50 | 25.9M |
| 2023-05-15 | 138.00 | 139.50 | 135.50 | 135.50 | 8.0M |
| 2023-05-12 | 138.00 | 141.00 | 137.00 | 139.00 | 9.0M |
| 2023-05-11 | 139.50 | 142.00 | 138.50 | 141.00 | 9.8M |
| 2023-05-10 | 137.00 | 140.50 | 134.50 | 139.50 | 11.5M |
| 2023-05-09 | 137.50 | 140.00 | 136.50 | 139.00 | 10.0M |
| 2023-05-08 | 137.50 | 138.00 | 135.00 | 135.00 | 3.3M |
| 2023-05-05 | 136.50 | 138.00 | 135.50 | 137.00 | 6.6M |
| 2023-05-04 | 132.50 | 137.00 | 131.00 | 136.00 | 8.9M |
| 2023-05-03 | 134.00 | 136.00 | 131.00 | 132.50 | 6.3M |
| 2023-05-02 | 133.00 | 136.00 | 132.00 | 135.00 | 7.3M |
| 2023-04-28 | 132.50 | 133.00 | 130.50 | 131.00 | 2.3M |
| 2023-04-27 | 129.00 | 132.50 | 128.50 | 131.50 | 3.0M |
| 2023-04-26 | 129.00 | 130.00 | 127.50 | 129.00 | 2.1M |
| 2023-04-25 | 135.00 | 135.00 | 128.50 | 129.00 | 4.2M |
| 2023-04-24 | 132.00 | 135.00 | 131.50 | 135.00 | 1.9M |
| 2023-04-21 | 133.50 | 135.00 | 131.00 | 132.00 | 3.5M |
| 2023-04-20 | 134.50 | 135.00 | 132.50 | 134.00 | 2.9M |
| 2023-04-19 | 134.00 | 136.00 | 132.00 | 134.50 | 5.9M |
| 2023-04-18 | 136.00 | 137.00 | 134.50 | 135.50 | 5.4M |
| 2023-04-17 | 135.00 | 136.50 | 134.50 | 135.00 | 3.5M |
| 2023-04-14 | 133.50 | 135.50 | 132.50 | 134.50 | 6.0M |
| 2023-04-13 | 135.50 | 136.00 | 131.50 | 132.00 | 6.7M |
| 2023-04-12 | 136.00 | 137.00 | 134.50 | 136.50 | 4.5M |
| 2023-04-11 | 137.00 | 137.50 | 134.50 | 135.50 | 4.6M |
| 2023-04-10 | 134.00 | 137.00 | 133.00 | 136.50 | 3.9M |
| 2023-04-07 | 138.00 | 138.50 | 134.00 | 134.00 | 5.8M |
| 2023-04-06 | 133.50 | 138.00 | 132.50 | 138.00 | 11.1M |
| 2023-03-31 | 133.50 | 134.00 | 132.00 | 133.50 | 6.9M |
| 2023-03-30 | 134.00 | 134.50 | 131.50 | 133.00 | 9.0M |
| 2023-03-29 | 128.00 | 130.00 | 128.00 | 130.00 | 4.3M |
| 2023-03-28 | 128.00 | 128.50 | 125.50 | 128.00 | 4.6M |
| 2023-03-27 | 129.50 | 129.50 | 127.00 | 128.00 | 3.8M |
| 2023-03-24 | 127.00 | 130.00 | 125.50 | 129.00 | 9.1M |
| 2023-03-23 | 123.00 | 126.00 | 122.00 | 126.00 | 7.3M |
| 2023-03-22 | 120.50 | 124.00 | 120.00 | 123.50 | 10.3M |
| 2023-03-21 | 120.00 | 120.50 | 119.00 | 120.00 | 2.3M |
| 2023-03-20 | 118.50 | 120.50 | 118.00 | 120.00 | 4.8M |
| 2023-03-17 | 121.00 | 122.00 | 116.50 | 118.50 | 8.4M |
| 2023-03-16 | 119.50 | 121.50 | 119.00 | 119.50 | 6.1M |
| 2023-03-15 | 119.00 | 121.50 | 118.00 | 119.00 | 8.3M |
| 2023-03-14 | 118.50 | 118.50 | 116.00 | 117.50 | 4.7M |
| 2023-03-13 | 119.00 | 119.50 | 116.50 | 118.50 | 4.7M |
| 2023-03-10 | 118.50 | 120.50 | 118.00 | 120.00 | 6.6M |
| 2023-03-09 | 119.00 | 121.00 | 118.00 | 119.00 | 7.3M |
| 2023-03-08 | 119.00 | 119.00 | 116.00 | 117.00 | 6.5M |
| 2023-03-07 | 118.50 | 120.50 | 118.00 | 119.50 | 3.8M |
| 2023-03-06 | 119.50 | 120.00 | 118.00 | 118.50 | 5.3M |
| 2023-03-03 | 120.00 | 121.00 | 118.50 | 119.00 | 2.0M |
| 2023-03-02 | 119.50 | 120.00 | 117.50 | 120.00 | 3.2M |
| 2023-03-01 | 119.50 | 120.50 | 117.50 | 120.50 | 4.1M |
| 2023-02-24 | 122.50 | 124.00 | 118.50 | 119.00 | 7.8M |
| 2023-02-23 | 121.00 | 121.50 | 119.50 | 120.50 | 11.4M |
| 2023-02-22 | 115.50 | 117.50 | 114.50 | 117.50 | 3.8M |
| 2023-02-21 | 117.00 | 117.50 | 115.00 | 116.50 | 4.5M |
| 2023-02-20 | 118.00 | 118.50 | 116.50 | 116.50 | 3.9M |
| 2023-02-17 | 119.00 | 120.00 | 117.50 | 117.50 | 4.8M |
| 2023-02-16 | 120.00 | 122.00 | 119.50 | 121.00 | 5.0M |
| 2023-02-15 | 119.00 | 120.50 | 118.00 | 119.00 | 4.7M |
| 2023-02-14 | 118.00 | 119.50 | 117.00 | 119.00 | 4.0M |
| 2023-02-13 | 117.00 | 118.50 | 116.00 | 117.50 | 3.3M |
| 2023-02-10 | 117.50 | 118.00 | 116.00 | 117.00 | 4.9M |
| 2023-02-09 | 119.00 | 121.00 | 117.00 | 117.00 | 6.5M |
| 2023-02-08 | 120.50 | 122.50 | 119.00 | 120.00 | 10.7M |
| 2023-02-07 | 115.00 | 120.00 | 115.00 | 119.50 | 10.3M |
| 2023-02-06 | 113.50 | 116.50 | 113.50 | 116.00 | 7.6M |
| 2023-02-03 | 117.50 | 117.50 | 114.50 | 114.50 | 9.1M |
| 2023-02-02 | 118.00 | 118.50 | 116.50 | 118.00 | 7.6M |
| 2023-02-01 | 117.00 | 118.00 | 116.00 | 117.00 | 8.3M |
| 2023-01-31 | 118.50 | 122.00 | 114.50 | 115.50 | 12.3M |
| 2023-01-30 | 116.00 | 120.50 | 116.00 | 119.50 | 13.2M |
| 2023-01-17 | 114.00 | 114.50 | 113.00 | 114.00 | 4.7M |
| 2023-01-16 | 114.50 | 115.00 | 113.00 | 113.50 | 4.6M |
| 2023-01-13 | 114.50 | 115.00 | 113.00 | 114.00 | 4.5M |
| 2023-01-12 | 114.00 | 115.00 | 113.00 | 114.00 | 3.2M |
| 2023-01-11 | 114.50 | 114.50 | 113.00 | 114.50 | 5.2M |
| 2023-01-10 | 113.50 | 115.00 | 112.50 | 114.50 | 6.4M |
| 2023-01-09 | 113.50 | 114.50 | 112.00 | 113.50 | 6.7M |
| 2023-01-06 | 110.50 | 113.50 | 110.50 | 112.00 | 4.9M |
| 2023-01-05 | 112.50 | 114.50 | 109.50 | 110.50 | 8.7M |
| 2023-01-04 | 110.00 | 112.00 | 109.00 | 112.00 | 6.8M |
| 2023-01-03 | 105.00 | 111.00 | 105.00 | 111.00 | 10.8M |