228.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 253.00 | 253.00 | 249.00 | 249.00 | 0.0M |
| 2023-12-28 | 250.00 | 254.00 | 249.00 | 250.00 | 0.1M |
| 2023-12-27 | 249.00 | 253.00 | 247.00 | 249.00 | 0.0M |
| 2023-12-22 | 252.00 | 253.00 | 245.00 | 249.00 | 0.2M |
| 2023-12-21 | 255.00 | 255.00 | 245.00 | 251.00 | 0.0M |
| 2023-12-20 | 246.00 | 250.00 | 245.00 | 249.00 | 0.2M |
| 2023-12-19 | 241.00 | 243.00 | 240.00 | 242.00 | 0.2M |
| 2023-12-18 | 249.00 | 249.00 | 241.00 | 241.00 | 0.3M |
| 2023-12-15 | 247.00 | 247.00 | 246.00 | 247.00 | 0.0M |
| 2023-12-14 | 248.00 | 249.00 | 245.00 | 248.00 | 0.0M |
| 2023-12-13 | 247.00 | 248.00 | 245.00 | 245.00 | 0.1M |
| 2023-12-12 | 245.00 | 248.00 | 245.00 | 248.00 | 0.0M |
| 2023-12-11 | 249.00 | 249.00 | 245.00 | 247.00 | 0.2M |
| 2023-12-08 | 251.00 | 251.00 | 246.00 | 249.00 | 0.1M |
| 2023-12-07 | 253.00 | 254.00 | 248.00 | 251.00 | 0.2M |
| 2023-12-06 | 258.00 | 258.00 | 253.00 | 253.00 | 0.3M |
| 2023-12-05 | 258.00 | 259.00 | 255.00 | 259.00 | 0.1M |
| 2023-12-04 | 258.00 | 262.00 | 258.00 | 259.00 | 0.1M |
| 2023-12-01 | 268.00 | 268.00 | 256.00 | 262.00 | 0.2M |
| 2023-11-30 | 262.00 | 266.00 | 262.00 | 265.00 | 0.0M |
| 2023-11-29 | 261.00 | 264.00 | 257.00 | 262.00 | 0.4M |
| 2023-11-28 | 267.00 | 269.00 | 261.00 | 261.00 | 0.3M |
| 2023-11-27 | 263.00 | 266.00 | 263.00 | 263.00 | 0.2M |
| 2023-11-24 | 263.00 | 265.00 | 261.00 | 263.00 | 0.3M |
| 2023-11-23 | 262.00 | 271.00 | 261.00 | 264.00 | 0.3M |
| 2023-11-22 | 268.00 | 269.00 | 262.00 | 264.00 | 0.8M |
| 2023-11-21 | 266.00 | 279.00 | 258.00 | 269.00 | 0.4M |
| 2023-11-20 | 263.00 | 267.00 | 260.00 | 266.00 | 0.5M |
| 2023-11-17 | 261.00 | 266.00 | 259.00 | 263.00 | 0.6M |
| 2023-11-16 | 262.00 | 270.00 | 261.00 | 266.00 | 0.1M |
| 2023-11-15 | 266.00 | 266.00 | 259.00 | 262.00 | 0.1M |
| 2023-11-14 | 267.00 | 267.00 | 261.00 | 266.00 | 0.3M |
| 2023-11-13 | 263.00 | 270.00 | 256.00 | 267.00 | 1.3M |
| 2023-11-10 | 262.00 | 267.00 | 256.00 | 263.00 | 0.3M |
| 2023-11-09 | 263.00 | 270.00 | 256.00 | 262.00 | 0.4M |
| 2023-11-08 | 271.00 | 271.00 | 255.00 | 263.00 | 0.6M |
| 2023-11-07 | 262.00 | 274.00 | 262.00 | 271.00 | 0.2M |
| 2023-11-06 | 271.00 | 275.00 | 261.00 | 264.00 | 0.3M |
| 2023-11-03 | 270.00 | 285.00 | 265.00 | 272.00 | 1.3M |
| 2023-11-02 | 255.00 | 276.00 | 254.00 | 270.00 | 0.8M |
| 2023-11-01 | 255.00 | 264.00 | 255.00 | 255.00 | 0.5M |
| 2023-10-31 | 260.00 | 268.00 | 250.00 | 256.00 | 1.2M |
| 2023-10-30 | 244.00 | 281.00 | 244.00 | 261.00 | 5.9M |
| 2023-10-27 | 241.00 | 241.00 | 235.00 | 241.00 | 0.3M |
| 2023-10-26 | 240.00 | 246.00 | 233.00 | 241.00 | 0.8M |
| 2023-10-25 | 245.00 | 245.00 | 236.00 | 240.00 | 0.5M |
| 2023-10-24 | 244.00 | 244.00 | 236.00 | 237.00 | 0.5M |
| 2023-10-23 | 243.00 | 243.00 | 234.00 | 236.00 | 0.2M |
| 2023-10-20 | 240.00 | 244.00 | 237.00 | 243.00 | 0.8M |
| 2023-10-19 | 244.00 | 249.00 | 240.00 | 246.00 | 1.0M |
| 2023-10-18 | 248.00 | 249.00 | 245.00 | 246.00 | 0.2M |
| 2023-10-17 | 248.00 | 248.00 | 244.00 | 245.00 | 0.1M |
| 2023-10-16 | 250.00 | 250.00 | 240.00 | 250.00 | 0.6M |
| 2023-10-13 | 248.00 | 251.00 | 248.00 | 249.00 | 0.3M |
| 2023-10-12 | 264.00 | 264.00 | 243.00 | 248.00 | 2.6M |
| 2023-10-11 | 274.00 | 279.00 | 255.00 | 264.00 | 3.2M |
| 2023-10-10 | 272.00 | 280.00 | 268.00 | 274.00 | 0.8M |
| 2023-10-09 | 282.00 | 282.00 | 265.00 | 277.00 | 0.4M |
| 2023-10-06 | 271.00 | 284.00 | 262.00 | 282.00 | 1.0M |
| 2023-10-05 | 278.00 | 278.00 | 266.00 | 272.00 | 0.5M |
| 2023-10-04 | 276.00 | 280.00 | 265.00 | 278.00 | 0.6M |
| 2023-10-03 | 281.00 | 281.00 | 275.00 | 280.00 | 0.5M |
| 2023-10-02 | 279.00 | 284.00 | 271.00 | 280.00 | 0.5M |
| 2023-09-29 | 281.00 | 285.00 | 270.00 | 279.00 | 0.6M |
| 2023-09-27 | 275.00 | 284.00 | 275.00 | 281.00 | 0.4M |
| 2023-09-26 | 268.00 | 288.00 | 265.00 | 284.00 | 1.4M |
| 2023-09-25 | 279.00 | 280.00 | 260.00 | 268.00 | 1.4M |
| 2023-09-22 | 264.00 | 286.00 | 258.00 | 279.00 | 1.0M |
| 2023-09-21 | 267.00 | 270.00 | 262.00 | 267.00 | 0.3M |
| 2023-09-20 | 268.00 | 273.00 | 267.00 | 268.00 | 0.4M |
| 2023-09-19 | 269.00 | 279.00 | 263.00 | 273.00 | 0.6M |
| 2023-09-18 | 270.00 | 275.00 | 255.00 | 269.00 | 1.1M |
| 2023-09-15 | 280.00 | 283.00 | 265.00 | 270.00 | 1.4M |
| 2023-09-14 | 283.00 | 285.00 | 275.00 | 280.00 | 0.6M |
| 2023-09-13 | 280.00 | 293.00 | 280.00 | 283.00 | 2.9M |
| 2023-09-12 | 319.00 | 330.00 | 270.00 | 280.00 | 7.7M |
| 2023-09-11 | 336.00 | 340.00 | 312.00 | 319.00 | 1.8M |
| 2023-09-08 | 342.00 | 342.00 | 316.00 | 336.00 | 1.8M |
| 2023-09-07 | 343.00 | 350.00 | 334.00 | 342.00 | 0.3M |
| 2023-09-06 | 352.00 | 359.00 | 340.00 | 344.00 | 0.4M |
| 2023-09-05 | 354.00 | 360.00 | 342.00 | 352.00 | 0.3M |
| 2023-09-04 | 350.00 | 375.00 | 340.00 | 354.00 | 1.1M |
| 2023-09-01 | 350.00 | 365.00 | 346.00 | 352.00 | 0.5M |
| 2023-08-31 | 351.00 | 361.00 | 350.00 | 351.00 | 0.8M |
| 2023-08-30 | 342.00 | 375.00 | 342.00 | 351.00 | 0.9M |
| 2023-08-29 | 360.00 | 365.00 | 332.00 | 345.00 | 1.7M |
| 2023-08-28 | 344.00 | 375.00 | 344.00 | 360.00 | 1.5M |
| 2023-08-25 | 336.00 | 345.00 | 330.00 | 338.00 | 0.7M |
| 2023-08-24 | 337.00 | 349.00 | 328.00 | 336.00 | 0.6M |
| 2023-08-23 | 330.00 | 339.00 | 320.00 | 338.00 | 1.6M |
| 2023-08-22 | 328.00 | 339.00 | 328.00 | 335.00 | 0.6M |
| 2023-08-21 | 328.00 | 340.00 | 325.00 | 328.00 | 0.5M |
| 2023-08-18 | 325.00 | 339.00 | 310.00 | 328.00 | 1.1M |
| 2023-08-16 | 330.00 | 335.00 | 300.00 | 325.00 | 4.0M |
| 2023-08-15 | 332.00 | 350.00 | 319.00 | 330.00 | 1.8M |
| 2023-08-14 | 315.00 | 360.00 | 310.00 | 332.00 | 3.4M |
| 2023-08-11 | 305.00 | 321.00 | 294.00 | 315.00 | 2.1M |
| 2023-08-10 | 279.00 | 345.00 | 270.00 | 305.00 | 5.9M |
| 2023-08-09 | 264.00 | 280.00 | 263.00 | 279.00 | 1.6M |
| 2023-08-08 | 265.00 | 265.00 | 260.00 | 264.00 | 0.2M |
| 2023-08-07 | 266.00 | 267.00 | 256.00 | 265.00 | 0.6M |
| 2023-08-04 | 263.00 | 266.00 | 256.00 | 266.00 | 0.3M |
| 2023-08-03 | 264.00 | 278.00 | 254.00 | 263.00 | 1.0M |
| 2023-08-02 | 264.00 | 264.00 | 255.00 | 263.00 | 0.4M |
| 2023-08-01 | 271.00 | 275.00 | 260.00 | 260.00 | 0.7M |
| 2023-07-31 | 250.00 | 280.00 | 246.00 | 271.00 | 4.4M |
| 2023-07-28 | 251.00 | 254.00 | 245.00 | 250.00 | 0.8M |
| 2023-07-27 | 248.00 | 254.00 | 240.00 | 253.00 | 0.5M |
| 2023-07-26 | 246.00 | 255.00 | 244.00 | 247.00 | 0.9M |
| 2023-07-25 | 246.00 | 255.00 | 244.00 | 245.00 | 0.5M |
| 2023-07-24 | 250.00 | 255.00 | 245.00 | 245.00 | 1.0M |
| 2023-07-21 | 246.00 | 251.00 | 245.00 | 245.00 | 0.1M |
| 2023-07-20 | 243.00 | 252.00 | 243.00 | 251.00 | 0.2M |
| 2023-07-18 | 248.00 | 248.00 | 244.00 | 244.00 | 1.1M |
| 2023-07-17 | 251.00 | 252.00 | 246.00 | 246.00 | 0.4M |
| 2023-07-14 | 245.00 | 255.00 | 245.00 | 250.00 | 1.0M |
| 2023-07-13 | 249.00 | 249.00 | 243.00 | 249.00 | 0.4M |
| 2023-07-12 | 247.00 | 247.00 | 242.00 | 246.00 | 0.1M |
| 2023-07-11 | 249.00 | 250.00 | 242.00 | 245.00 | 0.7M |
| 2023-07-10 | 240.00 | 249.00 | 240.00 | 244.00 | 1.4M |
| 2023-07-07 | 242.00 | 244.00 | 238.00 | 240.00 | 0.1M |
| 2023-07-06 | 238.00 | 246.00 | 238.00 | 242.00 | 0.3M |
| 2023-07-05 | 238.00 | 242.00 | 229.00 | 239.00 | 0.5M |
| 2023-07-04 | 240.00 | 248.00 | 230.00 | 239.00 | 3.3M |
| 2023-07-03 | 231.00 | 270.00 | 229.00 | 240.00 | 2.3M |
| 2023-06-27 | 235.00 | 235.00 | 230.00 | 231.00 | 0.2M |
| 2023-06-26 | 230.00 | 238.00 | 230.00 | 231.00 | 0.5M |
| 2023-06-23 | 230.00 | 230.00 | 224.00 | 230.00 | 0.2M |
| 2023-06-22 | 238.00 | 241.00 | 231.00 | 232.00 | 0.5M |
| 2023-06-21 | 230.00 | 242.00 | 230.00 | 238.00 | 1.9M |
| 2023-06-20 | 232.00 | 244.00 | 231.00 | 237.00 | 0.2M |
| 2023-06-19 | 232.00 | 239.00 | 222.00 | 230.00 | 1.9M |
| 2023-06-16 | 234.00 | 234.00 | 230.00 | 232.00 | 0.1M |
| 2023-06-15 | 223.00 | 236.00 | 223.00 | 230.00 | 0.2M |
| 2023-06-14 | 223.00 | 228.00 | 223.00 | 223.00 | 0.1M |
| 2023-06-13 | 225.00 | 226.00 | 221.00 | 223.00 | 0.1M |
| 2023-06-12 | 221.00 | 232.00 | 218.00 | 225.00 | 0.2M |
| 2023-06-09 | 222.00 | 223.00 | 215.00 | 219.00 | 0.3M |
| 2023-06-08 | 222.00 | 223.00 | 217.00 | 219.00 | 0.3M |
| 2023-06-07 | 223.00 | 225.00 | 216.00 | 222.00 | 0.5M |
| 2023-06-06 | 212.00 | 230.00 | 212.00 | 217.00 | 0.2M |
| 2023-06-05 | 211.00 | 222.00 | 205.00 | 210.00 | 1.2M |
| 2023-05-31 | 231.00 | 231.00 | 224.00 | 225.00 | 0.0M |
| 2023-05-30 | 224.00 | 232.00 | 224.00 | 231.00 | 0.2M |
| 2023-05-29 | 233.00 | 237.00 | 226.00 | 232.00 | 0.0M |
| 2023-05-26 | 228.00 | 238.00 | 228.00 | 234.00 | 0.1M |
| 2023-05-25 | 239.00 | 245.00 | 223.00 | 238.00 | 0.5M |
| 2023-05-24 | 237.00 | 245.00 | 237.00 | 239.00 | 0.7M |
| 2023-05-23 | 228.00 | 254.00 | 227.00 | 237.00 | 0.9M |
| 2023-05-22 | 229.00 | 233.00 | 222.00 | 228.00 | 0.1M |
| 2023-05-19 | 226.00 | 235.00 | 219.00 | 229.00 | 1.1M |
| 2023-05-17 | 232.00 | 232.00 | 219.00 | 222.00 | 0.5M |
| 2023-05-16 | 232.00 | 235.00 | 226.00 | 235.00 | 0.1M |
| 2023-05-15 | 231.00 | 237.00 | 227.00 | 232.00 | 0.3M |
| 2023-05-12 | 233.00 | 254.00 | 228.00 | 231.00 | 0.9M |
| 2023-05-11 | 225.00 | 233.00 | 221.00 | 223.00 | 0.1M |
| 2023-05-10 | 217.00 | 233.00 | 213.00 | 225.00 | 0.9M |
| 2023-05-09 | 208.00 | 218.00 | 208.00 | 217.00 | 1.2M |
| 2023-05-08 | 209.00 | 211.00 | 204.00 | 204.00 | 0.8M |
| 2023-05-05 | 210.00 | 212.00 | 204.00 | 209.00 | 0.4M |
| 2023-05-04 | 205.00 | 216.00 | 204.00 | 209.00 | 0.7M |
| 2023-05-03 | 209.00 | 223.00 | 200.00 | 204.00 | 2.1M |
| 2023-05-02 | 220.00 | 223.00 | 209.00 | 209.00 | 0.7M |
| 2023-04-28 | 219.00 | 229.00 | 204.00 | 224.00 | 0.8M |
| 2023-04-27 | 224.00 | 234.00 | 219.00 | 219.00 | 0.4M |
| 2023-04-26 | 201.00 | 254.00 | 201.00 | 235.00 | 2.2M |
| 2023-04-18 | 203.00 | 204.00 | 201.00 | 204.00 | 0.4M |
| 2023-04-17 | 208.00 | 210.00 | 202.00 | 204.00 | 0.0M |
| 2023-04-14 | 205.00 | 205.00 | 204.00 | 204.00 | 0.0M |
| 2023-04-13 | 203.00 | 204.00 | 203.00 | 204.00 | 0.0M |
| 2023-04-12 | 204.00 | 214.00 | 200.00 | 203.00 | 0.4M |
| 2023-04-11 | 201.00 | 202.00 | 199.00 | 202.00 | 0.1M |
| 2023-04-10 | 200.00 | 200.00 | 198.50 | 198.50 | 0.1M |
| 2023-04-06 | 204.00 | 204.00 | 200.00 | 200.00 | 0.3M |
| 2023-04-05 | 201.00 | 210.00 | 201.00 | 204.00 | 0.2M |
| 2023-04-04 | 205.00 | 205.00 | 201.00 | 201.00 | 0.0M |
| 2023-04-03 | 204.00 | 211.00 | 200.00 | 203.00 | 0.2M |
| 2023-03-31 | 202.00 | 210.00 | 201.00 | 205.00 | 0.3M |
| 2023-03-30 | 199.50 | 203.00 | 196.00 | 198.00 | 0.0M |
| 2023-03-29 | 199.50 | 199.50 | 199.50 | 199.50 | 0.0M |
| 2023-03-28 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2023-03-27 | 204.00 | 204.00 | 199.00 | 199.00 | 0.0M |
| 2023-03-24 | 200.00 | 202.00 | 199.00 | 200.00 | 0.0M |
| 2023-03-21 | 201.00 | 201.00 | 198.00 | 198.50 | 0.0M |
| 2023-03-20 | 199.50 | 204.00 | 199.50 | 201.00 | 0.0M |
| 2023-03-17 | 198.50 | 203.00 | 194.50 | 199.50 | 0.0M |
| 2023-03-16 | 199.00 | 199.00 | 194.00 | 198.50 | 0.0M |
| 2023-03-15 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2023-03-14 | 196.00 | 196.00 | 193.50 | 195.00 | 0.1M |
| 2023-03-13 | 196.00 | 199.50 | 196.00 | 196.00 | 0.1M |
| 2023-03-10 | 198.50 | 198.50 | 195.50 | 196.00 | 0.1M |
| 2023-03-09 | 198.00 | 198.50 | 198.00 | 198.50 | 0.0M |
| 2023-03-08 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2023-03-07 | 198.50 | 203.00 | 198.00 | 198.00 | 0.1M |
| 2023-03-06 | 199.50 | 199.50 | 198.50 | 198.50 | 0.1M |
| 2023-03-03 | 198.50 | 202.00 | 198.50 | 200.00 | 0.0M |
| 2023-03-02 | 198.00 | 200.00 | 198.00 | 198.50 | 0.0M |
| 2023-03-01 | 199.00 | 199.00 | 198.00 | 198.50 | 0.1M |
| 2023-02-28 | 198.00 | 200.00 | 198.00 | 199.00 | 0.0M |
| 2023-02-27 | 198.00 | 200.00 | 195.50 | 198.00 | 0.1M |
| 2023-02-24 | 198.00 | 198.00 | 196.50 | 198.00 | 0.0M |
| 2023-02-23 | 196.00 | 202.00 | 195.00 | 195.00 | 0.0M |
| 2023-02-22 | 192.50 | 196.00 | 191.50 | 196.00 | 0.0M |
| 2023-02-21 | 197.00 | 197.00 | 191.50 | 192.50 | 0.1M |
| 2023-02-20 | 195.00 | 197.00 | 195.00 | 197.00 | 0.0M |
| 2023-02-17 | 198.50 | 198.50 | 197.00 | 197.00 | 0.0M |
| 2023-02-16 | 196.00 | 198.50 | 194.00 | 194.00 | 0.0M |
| 2023-02-15 | 198.50 | 198.50 | 194.00 | 194.00 | 0.0M |
| 2023-02-14 | 195.00 | 197.00 | 192.00 | 194.50 | 0.0M |
| 2023-02-13 | 198.00 | 198.00 | 197.00 | 197.00 | 0.0M |
| 2023-02-10 | 194.50 | 202.00 | 194.00 | 194.00 | 0.0M |
| 2023-02-09 | 200.00 | 200.00 | 196.00 | 196.00 | 0.0M |
| 2023-02-08 | 195.00 | 196.50 | 195.00 | 196.50 | 0.0M |
| 2023-02-07 | 195.00 | 196.50 | 193.00 | 193.00 | 0.0M |
| 2023-02-06 | 194.00 | 195.50 | 194.00 | 195.00 | 0.0M |
| 2023-02-03 | 193.50 | 194.00 | 193.50 | 194.00 | 0.0M |
| 2023-02-02 | 195.50 | 196.00 | 192.50 | 192.50 | 0.0M |
| 2023-02-01 | 191.50 | 194.00 | 188.00 | 194.00 | 0.0M |
| 2023-01-31 | 195.00 | 195.00 | 192.00 | 192.00 | 0.0M |
| 2023-01-30 | 195.00 | 195.00 | 194.00 | 194.50 | 0.0M |
| 2023-01-27 | 192.00 | 195.00 | 192.00 | 194.50 | 0.0M |
| 2023-01-26 | 195.00 | 200.00 | 191.00 | 192.00 | 0.0M |
| 2023-01-25 | 193.00 | 193.00 | 190.00 | 191.50 | 0.0M |
| 2023-01-24 | 193.00 | 195.00 | 193.00 | 194.00 | 0.1M |
| 2023-01-20 | 193.50 | 194.00 | 193.50 | 193.50 | 0.0M |
| 2023-01-19 | 193.00 | 194.00 | 190.00 | 192.50 | 0.0M |
| 2023-01-18 | 195.50 | 195.50 | 191.50 | 193.00 | 0.0M |
| 2023-01-17 | 193.00 | 194.00 | 193.00 | 193.50 | 0.0M |
| 2023-01-16 | 196.50 | 196.50 | 190.00 | 192.50 | 0.1M |
| 2023-01-13 | 194.00 | 196.00 | 194.00 | 195.00 | 0.0M |
| 2023-01-12 | 193.50 | 193.50 | 190.00 | 190.00 | 0.0M |
| 2023-01-11 | 192.00 | 193.50 | 188.50 | 188.50 | 0.0M |
| 2023-01-10 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2023-01-09 | 190.00 | 193.00 | 187.00 | 192.00 | 0.0M |
| 2023-01-06 | 192.00 | 197.50 | 190.00 | 190.00 | 0.1M |
| 2023-01-05 | 198.00 | 198.00 | 196.50 | 196.50 | 0.0M |
| 2023-01-04 | 194.50 | 196.00 | 194.50 | 195.00 | 0.0M |
| 2023-01-03 | 196.50 | 196.50 | 194.00 | 194.50 | 0.0M |
| 2023-01-02 | 198.50 | 198.50 | 193.00 | 197.00 | 0.1M |