222.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 238.00 | 252.00 | 238.00 | 244.00 | 13.5M |
| 2024-12-27 | 244.00 | 246.00 | 240.00 | 240.00 | 8.5M |
| 2024-12-24 | 240.00 | 244.00 | 240.00 | 244.00 | 1.0M |
| 2024-12-23 | 242.00 | 244.00 | 240.00 | 242.00 | 0.9M |
| 2024-12-20 | 242.00 | 246.00 | 240.00 | 244.00 | 0.7M |
| 2024-12-19 | 246.00 | 246.00 | 240.00 | 244.00 | 0.0M |
| 2024-12-18 | 248.00 | 248.00 | 246.00 | 246.00 | 0.6M |
| 2024-12-17 | 250.00 | 250.00 | 246.00 | 248.00 | 0.7M |
| 2024-12-16 | 250.00 | 250.00 | 246.00 | 250.00 | 2.2M |
| 2024-12-13 | 258.00 | 258.00 | 248.00 | 248.00 | 1.7M |
| 2024-12-12 | 262.00 | 262.00 | 256.00 | 256.00 | 1.8M |
| 2024-12-11 | 260.00 | 262.00 | 256.00 | 262.00 | 2.1M |
| 2024-12-10 | 258.00 | 260.00 | 254.00 | 258.00 | 0.5M |
| 2024-12-09 | 260.00 | 260.00 | 254.00 | 258.00 | 0.0M |
| 2024-12-06 | 262.00 | 262.00 | 256.00 | 260.00 | 0.7M |
| 2024-12-05 | 262.00 | 262.00 | 260.00 | 262.00 | 1.1M |
| 2024-12-04 | 258.00 | 262.00 | 258.00 | 262.00 | 0.6M |
| 2024-12-03 | 260.00 | 262.00 | 258.00 | 260.00 | 1.3M |
| 2024-12-02 | 258.00 | 264.00 | 256.00 | 258.00 | 10.4M |
| 2024-11-29 | 260.00 | 262.00 | 258.00 | 260.00 | 5.9M |
| 2024-11-28 | 260.00 | 262.00 | 258.00 | 262.00 | 1.2M |
| 2024-11-26 | 262.00 | 262.00 | 260.00 | 260.00 | 0.1M |
| 2024-11-25 | 262.00 | 264.00 | 262.00 | 262.00 | 0.5M |
| 2024-11-22 | 264.00 | 266.00 | 260.00 | 264.00 | 1.1M |
| 2024-11-21 | 266.00 | 270.00 | 264.00 | 266.00 | 0.7M |
| 2024-11-20 | 268.00 | 270.00 | 266.00 | 270.00 | 0.6M |
| 2024-11-19 | 272.00 | 272.00 | 268.00 | 268.00 | 0.5M |
| 2024-11-18 | 276.00 | 276.00 | 270.00 | 272.00 | 0.2M |
| 2024-11-15 | 272.00 | 276.00 | 268.00 | 276.00 | 1.4M |
| 2024-11-14 | 276.00 | 278.00 | 272.00 | 274.00 | 0.8M |
| 2024-11-13 | 276.00 | 278.00 | 274.00 | 276.00 | 0.8M |
| 2024-11-12 | 278.00 | 280.00 | 278.00 | 280.00 | 0.5M |
| 2024-11-11 | 278.00 | 280.00 | 278.00 | 280.00 | 0.5M |
| 2024-11-08 | 276.00 | 280.00 | 274.00 | 280.00 | 1.1M |
| 2024-11-07 | 276.00 | 278.00 | 276.00 | 276.00 | 1.0M |
| 2024-11-06 | 292.00 | 292.00 | 276.00 | 276.00 | 0.1M |
| 2024-11-05 | 280.00 | 280.00 | 278.00 | 278.00 | 1.0M |
| 2024-11-04 | 278.00 | 280.00 | 276.00 | 280.00 | 0.8M |
| 2024-11-01 | 276.00 | 278.00 | 276.00 | 278.00 | 1.2M |
| 2024-10-31 | 278.00 | 280.00 | 276.00 | 276.00 | 1.2M |
| 2024-10-30 | 278.00 | 280.00 | 278.00 | 278.00 | 1.1M |
| 2024-10-29 | 278.00 | 280.00 | 278.00 | 278.00 | 1.1M |
| 2024-10-28 | 280.00 | 280.00 | 276.00 | 278.00 | 1.1M |
| 2024-10-25 | 282.00 | 282.00 | 278.00 | 278.00 | 1.1M |
| 2024-10-24 | 280.00 | 284.00 | 280.00 | 280.00 | 0.6M |
| 2024-10-23 | 282.00 | 284.00 | 280.00 | 282.00 | 0.6M |
| 2024-10-22 | 284.00 | 284.00 | 282.00 | 284.00 | 0.6M |
| 2024-10-21 | 280.00 | 284.00 | 280.00 | 282.00 | 1.1M |
| 2024-10-18 | 280.00 | 284.00 | 280.00 | 282.00 | 0.8M |
| 2024-10-17 | 280.00 | 280.00 | 280.00 | 280.00 | 1.1M |
| 2024-10-16 | 276.00 | 280.00 | 276.00 | 280.00 | 1.1M |
| 2024-10-15 | 278.00 | 280.00 | 276.00 | 278.00 | 0.7M |
| 2024-10-14 | 280.00 | 280.00 | 276.00 | 278.00 | 1.1M |
| 2024-10-11 | 280.00 | 280.00 | 278.00 | 278.00 | 0.5M |
| 2024-10-10 | 276.00 | 280.00 | 276.00 | 278.00 | 0.6M |
| 2024-10-09 | 274.00 | 282.00 | 272.00 | 278.00 | 1.2M |
| 2024-10-08 | 280.00 | 280.00 | 274.00 | 278.00 | 0.7M |
| 2024-10-07 | 288.00 | 288.00 | 280.00 | 280.00 | 2.3M |
| 2024-10-04 | 292.00 | 292.00 | 288.00 | 288.00 | 1.0M |
| 2024-10-03 | 296.00 | 296.00 | 294.00 | 294.00 | 1.0M |
| 2024-10-02 | 298.00 | 298.00 | 296.00 | 296.00 | 0.6M |
| 2024-10-01 | 296.00 | 298.00 | 296.00 | 296.00 | 0.5M |
| 2024-09-30 | 296.00 | 298.00 | 296.00 | 298.00 | 1.1M |
| 2024-09-27 | 300.00 | 300.00 | 296.00 | 298.00 | 0.6M |
| 2024-09-26 | 300.00 | 300.00 | 298.00 | 298.00 | 1.6M |
| 2024-09-25 | 300.00 | 300.00 | 298.00 | 300.00 | 1.7M |
| 2024-09-24 | 298.00 | 300.00 | 298.00 | 300.00 | 0.6M |
| 2024-09-23 | 298.00 | 300.00 | 298.00 | 298.00 | 1.3M |
| 2024-09-20 | 296.00 | 298.00 | 296.00 | 296.00 | 0.6M |
| 2024-09-19 | 294.00 | 300.00 | 294.00 | 296.00 | 1.2M |
| 2024-09-18 | 302.00 | 302.00 | 294.00 | 296.00 | 1.0M |
| 2024-09-17 | 304.00 | 306.00 | 300.00 | 300.00 | 2.3M |
| 2024-09-13 | 300.00 | 308.00 | 300.00 | 304.00 | 2.7M |
| 2024-09-12 | 300.00 | 302.00 | 298.00 | 302.00 | 1.2M |
| 2024-09-11 | 296.00 | 302.00 | 296.00 | 298.00 | 2.5M |
| 2024-09-10 | 298.00 | 302.00 | 296.00 | 298.00 | 1.1M |
| 2024-09-09 | 300.00 | 302.00 | 296.00 | 298.00 | 1.7M |
| 2024-09-06 | 298.00 | 300.00 | 296.00 | 300.00 | 1.1M |
| 2024-09-05 | 298.00 | 300.00 | 296.00 | 296.00 | 1.1M |
| 2024-09-04 | 292.00 | 298.00 | 292.00 | 298.00 | 1.1M |
| 2024-09-03 | 296.00 | 298.00 | 296.00 | 296.00 | 1.3M |
| 2024-09-02 | 294.00 | 296.00 | 292.00 | 296.00 | 1.2M |
| 2024-08-30 | 296.00 | 296.00 | 292.00 | 294.00 | 0.6M |
| 2024-08-29 | 288.00 | 294.00 | 288.00 | 294.00 | 1.5M |
| 2024-08-28 | 282.00 | 290.00 | 280.00 | 286.00 | 2.6M |
| 2024-08-27 | 282.00 | 284.00 | 280.00 | 282.00 | 1.2M |
| 2024-08-26 | 280.00 | 286.00 | 278.00 | 282.00 | 5.6M |
| 2024-08-23 | 282.00 | 284.00 | 280.00 | 280.00 | 1.2M |
| 2024-08-22 | 280.00 | 290.00 | 280.00 | 280.00 | 2.4M |
| 2024-08-21 | 260.00 | 280.00 | 260.00 | 280.00 | 3.7M |
| 2024-08-20 | 260.00 | 262.00 | 258.00 | 262.00 | 2.1M |
| 2024-08-19 | 258.00 | 260.00 | 246.00 | 258.00 | 1.0M |
| 2024-08-16 | 268.00 | 270.00 | 262.00 | 270.00 | 1.2M |
| 2024-08-15 | 270.00 | 272.00 | 268.00 | 268.00 | 2.0M |
| 2024-08-14 | 270.00 | 272.00 | 268.00 | 270.00 | 3.0M |
| 2024-08-13 | 262.00 | 268.00 | 256.00 | 268.00 | 3.7M |
| 2024-08-12 | 246.00 | 260.00 | 244.00 | 260.00 | 6.6M |
| 2024-08-09 | 242.00 | 246.00 | 242.00 | 246.00 | 1.3M |
| 2024-08-08 | 238.00 | 244.00 | 238.00 | 242.00 | 4.5M |
| 2024-08-07 | 240.00 | 244.00 | 240.00 | 240.00 | 0.7M |
| 2024-08-06 | 246.00 | 246.00 | 238.00 | 246.00 | 2.1M |
| 2024-08-05 | 256.00 | 256.00 | 240.00 | 242.00 | 2.7M |
| 2024-08-02 | 260.00 | 264.00 | 258.00 | 258.00 | 1.9M |
| 2024-08-01 | 262.00 | 264.00 | 260.00 | 260.00 | 1.8M |
| 2024-07-31 | 262.00 | 264.00 | 260.00 | 264.00 | 2.2M |
| 2024-07-30 | 258.00 | 264.00 | 256.00 | 262.00 | 2.9M |
| 2024-07-29 | 258.00 | 260.00 | 256.00 | 258.00 | 1.6M |
| 2024-07-26 | 258.00 | 262.00 | 256.00 | 258.00 | 2.4M |
| 2024-07-25 | 260.00 | 262.00 | 260.00 | 260.00 | 2.0M |
| 2024-07-24 | 260.00 | 260.00 | 256.00 | 260.00 | 2.3M |
| 2024-07-23 | 262.00 | 262.00 | 260.00 | 260.00 | 1.4M |
| 2024-07-22 | 266.00 | 268.00 | 260.00 | 262.00 | 2.2M |
| 2024-07-19 | 266.00 | 270.00 | 264.00 | 266.00 | 2.1M |
| 2024-07-18 | 254.00 | 266.00 | 254.00 | 266.00 | 6.1M |
| 2024-07-17 | 252.00 | 260.00 | 252.00 | 254.00 | 2.9M |
| 2024-07-16 | 252.00 | 256.00 | 250.00 | 250.00 | 1.5M |
| 2024-07-15 | 256.00 | 258.00 | 248.00 | 252.00 | 2.1M |
| 2024-07-12 | 244.00 | 254.00 | 244.00 | 254.00 | 6.3M |
| 2024-07-11 | 244.00 | 244.00 | 238.00 | 244.00 | 2.7M |
| 2024-07-10 | 238.00 | 244.00 | 238.00 | 244.00 | 1.9M |
| 2024-07-09 | 244.00 | 246.00 | 240.00 | 240.00 | 1.0M |
| 2024-07-08 | 242.00 | 248.00 | 242.00 | 244.00 | 1.8M |
| 2024-07-05 | 240.00 | 246.00 | 238.00 | 242.00 | 3.1M |
| 2024-07-04 | 240.00 | 244.00 | 240.00 | 242.00 | 2.3M |
| 2024-07-03 | 230.00 | 244.00 | 230.00 | 242.00 | 6.1M |
| 2024-07-02 | 226.00 | 234.00 | 226.00 | 232.00 | 3.2M |
| 2024-07-01 | 230.00 | 230.00 | 224.00 | 228.00 | 1.6M |
| 2024-06-28 | 230.00 | 232.00 | 226.00 | 230.00 | 2.2M |
| 2024-06-27 | 214.00 | 230.00 | 214.00 | 230.00 | 6.8M |
| 2024-06-26 | 218.00 | 218.00 | 212.00 | 216.00 | 1.6M |
| 2024-06-25 | 222.00 | 224.00 | 212.00 | 220.00 | 3.0M |
| 2024-06-24 | 200.00 | 228.00 | 197.00 | 222.00 | 11.4M |
| 2024-06-21 | 206.00 | 208.00 | 202.00 | 204.00 | 1.2M |
| 2024-06-20 | 208.00 | 212.00 | 206.00 | 206.00 | 2.4M |
| 2024-06-19 | 218.00 | 220.00 | 202.00 | 212.00 | 2.0M |
| 2024-06-14 | 224.00 | 226.00 | 218.00 | 218.00 | 1.3M |
| 2024-06-13 | 222.00 | 228.00 | 220.00 | 224.00 | 1.2M |
| 2024-06-12 | 222.00 | 224.00 | 216.00 | 224.00 | 4.6M |
| 2024-06-11 | 224.00 | 228.00 | 222.00 | 224.00 | 2.5M |
| 2024-06-10 | 226.00 | 228.00 | 222.00 | 224.00 | 2.6M |
| 2024-06-07 | 224.00 | 230.00 | 224.00 | 224.00 | 2.4M |
| 2024-06-06 | 230.00 | 230.00 | 220.00 | 226.00 | 1.9M |
| 2024-06-05 | 228.00 | 230.00 | 220.00 | 230.00 | 4.2M |
| 2024-06-04 | 230.00 | 232.00 | 228.00 | 228.00 | 1.8M |
| 2024-06-03 | 216.00 | 232.00 | 216.00 | 228.00 | 7.6M |
| 2024-05-31 | 226.00 | 230.00 | 212.00 | 218.00 | 3.0M |
| 2024-05-30 | 232.00 | 232.00 | 226.00 | 226.00 | 1.5M |
| 2024-05-29 | 238.00 | 238.00 | 228.00 | 230.00 | 0.7M |
| 2024-05-28 | 242.00 | 242.00 | 236.00 | 236.00 | 2.0M |
| 2024-05-27 | 240.00 | 244.00 | 234.00 | 240.00 | 4.3M |
| 2024-05-22 | 240.00 | 246.00 | 238.00 | 240.00 | 3.4M |
| 2024-05-21 | 248.00 | 254.00 | 238.00 | 240.00 | 13.0M |
| 2024-05-20 | 252.00 | 254.00 | 248.00 | 248.00 | 2.6M |
| 2024-05-17 | 248.00 | 254.00 | 248.00 | 250.00 | 2.3M |
| 2024-05-16 | 248.00 | 252.00 | 244.00 | 248.00 | 5.2M |
| 2024-05-15 | 242.00 | 248.00 | 242.00 | 248.00 | 2.0M |
| 2024-05-14 | 250.00 | 252.00 | 236.00 | 242.00 | 7.4M |
| 2024-05-13 | 246.00 | 256.00 | 246.00 | 250.00 | 8.0M |
| 2024-05-08 | 252.00 | 252.00 | 246.00 | 246.00 | 1.9M |
| 2024-05-07 | 256.00 | 260.00 | 244.00 | 250.00 | 2.2M |
| 2024-05-06 | 212.00 | 252.00 | 212.00 | 252.00 | 6.7M |
| 2024-05-03 | 214.00 | 232.00 | 214.00 | 230.00 | 8.5M |
| 2024-05-02 | 216.00 | 236.00 | 216.00 | 230.00 | 2.1M |
| 2024-04-30 | 232.00 | 234.00 | 210.00 | 234.00 | 84.5M |
| 2024-04-29 | 312.00 | 312.00 | 234.00 | 234.00 | 16.2M |
| 2024-04-26 | 318.00 | 318.00 | 310.00 | 312.00 | 2.7M |
| 2024-04-25 | 320.00 | 324.00 | 314.00 | 316.00 | 2.0M |
| 2024-04-24 | 328.00 | 332.00 | 318.00 | 320.00 | 9.4M |
| 2024-04-23 | 302.00 | 330.00 | 300.00 | 328.00 | 27.5M |
| 2024-04-22 | 294.00 | 302.00 | 290.00 | 300.00 | 9.8M |
| 2024-04-19 | 296.00 | 302.00 | 292.00 | 294.00 | 3.1M |
| 2024-04-18 | 306.00 | 306.00 | 296.00 | 302.00 | 4.7M |
| 2024-04-17 | 300.00 | 308.00 | 294.00 | 302.00 | 3.0M |
| 2024-04-16 | 308.00 | 308.00 | 294.00 | 300.00 | 3.5M |
| 2024-04-05 | 322.00 | 326.00 | 306.00 | 308.00 | 5.5M |
| 2024-04-04 | 304.00 | 330.00 | 300.00 | 320.00 | 5.2M |
| 2024-04-03 | 302.00 | 310.00 | 302.00 | 304.00 | 2.3M |
| 2024-04-02 | 294.00 | 302.00 | 290.00 | 302.00 | 2.1M |
| 2024-04-01 | 312.00 | 314.00 | 292.00 | 294.00 | 6.8M |
| 2024-03-28 | 314.00 | 318.00 | 302.00 | 312.00 | 4.2M |
| 2024-03-27 | 288.00 | 314.00 | 288.00 | 312.00 | 11.6M |
| 2024-03-26 | 292.00 | 298.00 | 284.00 | 288.00 | 4.2M |
| 2024-03-25 | 268.00 | 298.00 | 264.00 | 292.00 | 9.1M |
| 2024-03-22 | 274.00 | 278.00 | 268.00 | 268.00 | 1.8M |
| 2024-03-21 | 268.00 | 278.00 | 268.00 | 274.00 | 4.2M |
| 2024-03-20 | 264.00 | 272.00 | 262.00 | 268.00 | 5.0M |
| 2024-03-19 | 262.00 | 268.00 | 260.00 | 264.00 | 1.8M |
| 2024-03-18 | 258.00 | 268.00 | 256.00 | 260.00 | 4.0M |
| 2024-03-15 | 258.00 | 264.00 | 256.00 | 258.00 | 2.5M |
| 2024-03-14 | 262.00 | 272.00 | 258.00 | 258.00 | 3.9M |
| 2024-03-13 | 266.00 | 276.00 | 262.00 | 264.00 | 3.2M |
| 2024-03-08 | 274.00 | 274.00 | 266.00 | 266.00 | 5.0M |
| 2024-03-07 | 264.00 | 276.00 | 260.00 | 274.00 | 9.5M |
| 2024-03-06 | 238.00 | 264.00 | 238.00 | 260.00 | 4.1M |
| 2024-03-05 | 248.00 | 254.00 | 240.00 | 254.00 | 4.4M |
| 2024-03-04 | 250.00 | 254.00 | 248.00 | 248.00 | 5.1M |
| 2024-03-01 | 252.00 | 258.00 | 248.00 | 250.00 | 4.6M |
| 2024-02-29 | 258.00 | 260.00 | 252.00 | 252.00 | 5.6M |
| 2024-02-28 | 258.00 | 262.00 | 252.00 | 258.00 | 8.4M |
| 2024-02-27 | 260.00 | 266.00 | 258.00 | 258.00 | 6.2M |
| 2024-02-26 | 264.00 | 264.00 | 256.00 | 260.00 | 9.5M |
| 2024-02-23 | 254.00 | 268.00 | 252.00 | 264.00 | 9.1M |
| 2024-02-22 | 262.00 | 266.00 | 254.00 | 256.00 | 6.3M |
| 2024-02-21 | 258.00 | 262.00 | 252.00 | 260.00 | 9.3M |
| 2024-02-20 | 264.00 | 268.00 | 256.00 | 260.00 | 7.5M |
| 2024-02-19 | 280.00 | 280.00 | 258.00 | 264.00 | 8.8M |
| 2024-02-16 | 284.00 | 286.00 | 268.00 | 276.00 | 12.5M |
| 2024-02-15 | 254.00 | 282.00 | 254.00 | 282.00 | 63.9M |
| 2024-02-13 | 222.00 | 254.00 | 222.00 | 252.00 | 16.3M |
| 2024-02-12 | 218.00 | 244.00 | 218.00 | 238.00 | 3.7M |
| 2024-02-07 | 234.00 | 242.00 | 234.00 | 236.00 | 4.9M |
| 2024-02-06 | 240.00 | 250.00 | 234.00 | 238.00 | 10.6M |
| 2024-02-05 | 216.00 | 242.00 | 216.00 | 240.00 | 7.0M |
| 2024-02-02 | 216.00 | 236.00 | 216.00 | 230.00 | 6.4M |
| 2024-02-01 | 218.00 | 238.00 | 218.00 | 226.00 | 6.5M |
| 2024-01-31 | 214.00 | 238.00 | 214.00 | 236.00 | 7.5M |
| 2024-01-30 | 212.00 | 232.00 | 212.00 | 230.00 | 4.5M |
| 2024-01-29 | 206.00 | 230.00 | 206.00 | 228.00 | 5.9M |
| 2024-01-26 | 248.00 | 254.00 | 218.00 | 220.00 | 24.7M |
| 2024-01-25 | 228.00 | 254.00 | 228.00 | 252.00 | 75.4M |
| 2024-01-24 | 228.00 | 256.00 | 228.00 | 248.00 | 13.1M |
| 2024-01-23 | 240.00 | 250.00 | 234.00 | 246.00 | 21.3M |
| 2024-01-22 | 268.00 | 270.00 | 240.00 | 240.00 | 24.8M |
| 2024-01-19 | 246.00 | 270.00 | 244.00 | 264.00 | 38.2M |
| 2024-01-18 | 250.00 | 256.00 | 242.00 | 246.00 | 10.0M |
| 2024-01-17 | 250.00 | 252.00 | 240.00 | 252.00 | 12.1M |
| 2024-01-16 | 262.00 | 262.00 | 244.00 | 250.00 | 11.9M |
| 2024-01-15 | 260.00 | 266.00 | 252.00 | 260.00 | 30.2M |
| 2024-01-12 | 246.00 | 258.00 | 240.00 | 258.00 | 34.9M |
| 2024-01-11 | 254.00 | 260.00 | 232.00 | 244.00 | 33.8M |
| 2024-01-10 | 254.00 | 264.00 | 252.00 | 252.00 | 44.6M |
| 2024-01-09 | 232.00 | 270.00 | 230.00 | 256.00 | 93.8M |
| 2024-01-08 | 226.00 | 232.00 | 222.00 | 230.00 | 9.7M |
| 2024-01-05 | 216.00 | 226.00 | 208.00 | 226.00 | 11.5M |
| 2024-01-04 | 216.00 | 216.00 | 208.00 | 216.00 | 14.9M |
| 2024-01-03 | 208.00 | 216.00 | 206.00 | 214.00 | 12.5M |
| 2024-01-02 | 202.00 | 208.00 | 202.00 | 206.00 | 5.6M |