300.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 218.00 | 226.50 | 217.50 | 224.50 | 55.9M |
| 2023-12-28 | 217.00 | 219.00 | 215.50 | 217.00 | 19.8M |
| 2023-12-27 | 216.50 | 217.00 | 214.00 | 215.50 | 17.1M |
| 2023-12-26 | 217.00 | 217.00 | 213.50 | 216.00 | 17.1M |
| 2023-12-25 | 216.00 | 219.00 | 214.50 | 215.50 | 23.8M |
| 2023-12-22 | 217.50 | 219.00 | 214.00 | 215.00 | 38.6M |
| 2023-12-21 | 207.00 | 217.50 | 204.00 | 215.50 | 66.5M |
| 2023-12-20 | 206.50 | 212.50 | 204.00 | 210.00 | 70.8M |
| 2023-12-19 | 205.00 | 210.00 | 203.50 | 203.50 | 52.9M |
| 2023-12-18 | 202.50 | 205.50 | 199.00 | 203.00 | 26.8M |
| 2023-12-15 | 206.50 | 207.00 | 202.50 | 202.50 | 31.9M |
| 2023-12-14 | 204.00 | 206.00 | 202.00 | 205.50 | 30.2M |
| 2023-12-13 | 203.00 | 205.00 | 200.50 | 201.00 | 24.0M |
| 2023-12-12 | 205.00 | 206.00 | 201.00 | 201.00 | 21.6M |
| 2023-12-11 | 208.00 | 208.00 | 202.00 | 204.00 | 20.9M |
| 2023-12-08 | 205.00 | 206.50 | 202.00 | 203.00 | 29.8M |
| 2023-12-07 | 199.50 | 203.50 | 196.00 | 201.00 | 27.5M |
| 2023-12-06 | 199.00 | 202.00 | 198.00 | 199.50 | 22.1M |
| 2023-12-05 | 195.50 | 196.50 | 192.50 | 195.00 | 29.4M |
| 2023-12-04 | 202.00 | 202.50 | 197.50 | 197.50 | 27.5M |
| 2023-12-01 | 201.00 | 202.00 | 198.00 | 200.00 | 30.4M |
| 2023-11-30 | 199.00 | 203.00 | 197.00 | 203.00 | 55.7M |
| 2023-11-29 | 198.50 | 202.00 | 196.00 | 201.00 | 37.8M |
| 2023-11-28 | 196.00 | 198.00 | 194.00 | 197.00 | 34.6M |
| 2023-11-27 | 203.00 | 203.00 | 193.00 | 196.50 | 51.0M |
| 2023-11-24 | 204.00 | 205.00 | 200.00 | 203.50 | 31.8M |
| 2023-11-23 | 208.00 | 209.50 | 203.00 | 203.50 | 35.3M |
| 2023-11-22 | 212.00 | 213.50 | 208.00 | 208.50 | 44.7M |
| 2023-11-21 | 216.00 | 219.00 | 215.00 | 217.50 | 48.5M |
| 2023-11-20 | 210.00 | 213.00 | 208.00 | 212.00 | 27.1M |
| 2023-11-17 | 210.00 | 211.00 | 207.50 | 208.50 | 27.0M |
| 2023-11-16 | 211.00 | 215.00 | 206.50 | 208.50 | 38.1M |
| 2023-11-15 | 214.50 | 218.00 | 209.00 | 209.00 | 46.6M |
| 2023-11-14 | 207.50 | 211.00 | 205.00 | 208.50 | 33.5M |
| 2023-11-13 | 211.00 | 214.00 | 206.00 | 206.00 | 69.8M |
| 2023-11-10 | 217.00 | 217.50 | 211.50 | 213.50 | 33.3M |
| 2023-11-09 | 215.50 | 219.50 | 213.50 | 219.00 | 45.4M |
| 2023-11-08 | 205.50 | 220.50 | 205.00 | 215.00 | 71.8M |
| 2023-11-07 | 205.00 | 207.00 | 203.00 | 204.00 | 23.3M |
| 2023-11-06 | 204.00 | 206.00 | 202.00 | 205.50 | 30.6M |
| 2023-11-03 | 202.50 | 205.00 | 199.00 | 200.00 | 38.7M |
| 2023-11-02 | 199.50 | 204.00 | 198.00 | 201.00 | 49.5M |
| 2023-11-01 | 193.00 | 194.00 | 188.00 | 191.00 | 45.4M |
| 2023-10-31 | 207.00 | 208.00 | 189.00 | 189.00 | 71.5M |
| 2023-10-30 | 204.00 | 208.00 | 203.50 | 206.00 | 25.0M |
| 2023-10-27 | 206.00 | 206.50 | 201.50 | 203.00 | 36.6M |
| 2023-10-26 | 202.00 | 206.00 | 201.00 | 202.50 | 43.2M |
| 2023-10-25 | 210.00 | 214.00 | 207.00 | 210.50 | 42.2M |
| 2023-10-24 | 204.00 | 209.00 | 200.50 | 209.00 | 54.7M |
| 2023-10-23 | 201.50 | 207.50 | 200.00 | 200.50 | 43.5M |
| 2023-10-20 | 206.00 | 207.50 | 199.00 | 204.50 | 87.1M |
| 2023-10-19 | 207.00 | 211.00 | 203.50 | 208.50 | 49.5M |
| 2023-10-18 | 217.00 | 218.00 | 208.00 | 209.50 | 91.2M |
| 2023-10-17 | 224.50 | 226.50 | 218.00 | 221.50 | 44.9M |
| 2023-10-16 | 221.50 | 227.00 | 221.00 | 221.50 | 41.2M |
| 2023-10-13 | 238.00 | 240.00 | 222.00 | 226.00 | 81.3M |
| 2023-10-12 | 235.00 | 244.00 | 234.50 | 238.00 | 66.0M |
| 2023-10-11 | 262.00 | 262.00 | 238.00 | 238.00 | 79.0M |
| 2023-10-06 | 252.00 | 258.00 | 251.00 | 254.50 | 58.0M |
| 2023-10-05 | 252.00 | 252.50 | 248.00 | 249.50 | 40.1M |
| 2023-10-04 | 240.00 | 251.50 | 239.50 | 250.50 | 49.3M |
| 2023-10-03 | 257.00 | 257.50 | 248.00 | 248.50 | 48.4M |
| 2023-10-02 | 245.00 | 259.00 | 244.50 | 254.50 | 97.9M |
| 2023-09-28 | 235.00 | 244.00 | 235.00 | 239.50 | 87.5M |
| 2023-09-27 | 223.00 | 230.00 | 221.50 | 230.00 | 37.6M |
| 2023-09-26 | 227.00 | 231.50 | 221.50 | 221.50 | 46.4M |
| 2023-09-25 | 227.50 | 228.00 | 222.50 | 226.00 | 39.1M |
| 2023-09-22 | 216.50 | 227.50 | 214.50 | 227.50 | 49.9M |
| 2023-09-21 | 213.50 | 222.00 | 211.00 | 219.00 | 52.6M |
| 2023-09-20 | 217.00 | 229.50 | 215.00 | 218.50 | 55.5M |
| 2023-09-19 | 224.00 | 227.00 | 217.00 | 219.00 | 40.5M |
| 2023-09-18 | 227.00 | 227.50 | 220.50 | 222.50 | 46.1M |
| 2023-09-15 | 236.00 | 237.50 | 232.00 | 233.00 | 42.7M |
| 2023-09-14 | 232.00 | 237.00 | 230.50 | 235.00 | 48.2M |
| 2023-09-13 | 225.00 | 229.00 | 221.50 | 228.50 | 36.5M |
| 2023-09-12 | 228.00 | 228.00 | 221.50 | 224.00 | 56.6M |
| 2023-09-11 | 241.00 | 242.50 | 219.00 | 228.00 | 98.7M |
| 2023-09-08 | 249.00 | 252.50 | 241.50 | 242.00 | 48.2M |
| 2023-09-07 | 250.00 | 253.00 | 248.50 | 252.00 | 33.3M |
| 2023-09-06 | 246.00 | 254.00 | 246.00 | 254.00 | 47.9M |
| 2023-09-05 | 243.00 | 246.00 | 241.00 | 245.00 | 27.1M |
| 2023-09-04 | 240.50 | 246.00 | 238.00 | 246.00 | 44.2M |
| 2023-09-01 | 255.00 | 255.00 | 240.50 | 240.50 | 57.4M |
| 2023-08-31 | 246.00 | 253.50 | 240.00 | 253.50 | 71.7M |
| 2023-08-30 | 252.00 | 254.00 | 248.00 | 248.50 | 54.2M |
| 2023-08-29 | 242.00 | 247.00 | 240.00 | 244.50 | 54.6M |
| 2023-08-28 | 245.00 | 245.50 | 229.50 | 238.00 | 97.0M |
| 2023-08-25 | 249.50 | 253.00 | 241.00 | 244.00 | 123.1M |
| 2023-08-24 | 282.00 | 282.00 | 257.50 | 262.50 | 160.4M |
| 2023-08-23 | 260.00 | 262.00 | 253.00 | 262.00 | 66.3M |
| 2023-08-22 | 261.00 | 267.00 | 256.50 | 258.50 | 114.6M |
| 2023-08-21 | 261.50 | 263.50 | 250.50 | 250.50 | 89.0M |
| 2023-08-18 | 271.00 | 275.00 | 247.00 | 256.00 | 157.5M |
| 2023-08-17 | 264.00 | 280.50 | 263.00 | 272.50 | 148.2M |
| 2023-08-16 | 245.00 | 270.00 | 244.00 | 270.00 | 133.3M |
| 2023-08-15 | 250.00 | 255.50 | 246.00 | 246.50 | 108.0M |
| 2023-08-14 | 228.00 | 242.50 | 223.50 | 239.00 | 155.9M |
| 2023-08-11 | 216.00 | 228.00 | 214.00 | 223.50 | 111.2M |
| 2023-08-10 | 220.50 | 225.00 | 210.50 | 210.50 | 116.1M |
| 2023-08-09 | 227.00 | 243.50 | 226.00 | 233.50 | 108.6M |
| 2023-08-08 | 241.00 | 249.00 | 233.50 | 240.00 | 129.6M |
| 2023-08-07 | 226.00 | 242.00 | 221.00 | 242.00 | 129.1M |
| 2023-08-04 | 209.00 | 227.50 | 206.00 | 220.00 | 140.7M |
| 2023-08-02 | 238.00 | 242.00 | 213.50 | 213.50 | 166.9M |
| 2023-08-01 | 230.00 | 240.50 | 222.00 | 237.00 | 130.1M |
| 2023-07-31 | 269.50 | 271.00 | 238.50 | 238.50 | 128.7M |
| 2023-07-28 | 252.50 | 264.50 | 246.50 | 264.50 | 93.3M |
| 2023-07-27 | 265.50 | 266.50 | 251.00 | 252.50 | 103.3M |
| 2023-07-26 | 250.00 | 258.50 | 244.00 | 258.50 | 129.3M |
| 2023-07-25 | 255.00 | 266.50 | 246.50 | 248.50 | 160.3M |
| 2023-07-24 | 231.00 | 248.50 | 230.50 | 248.50 | 123.4M |
| 2023-07-21 | 204.00 | 227.00 | 202.50 | 226.00 | 136.9M |
| 2023-07-20 | 200.00 | 211.00 | 196.50 | 211.00 | 92.9M |
| 2023-07-19 | 208.00 | 210.00 | 196.50 | 198.00 | 76.8M |
| 2023-07-18 | 202.50 | 208.50 | 193.00 | 201.50 | 110.3M |
| 2023-07-17 | 193.50 | 202.00 | 192.00 | 196.00 | 62.4M |
| 2023-07-14 | 203.50 | 205.50 | 189.50 | 198.00 | 153.0M |
| 2023-07-13 | 196.50 | 206.00 | 189.50 | 195.00 | 113.9M |
| 2023-07-12 | 176.00 | 189.50 | 174.50 | 187.50 | 97.9M |
| 2023-07-11 | 167.00 | 174.00 | 166.00 | 173.00 | 71.4M |
| 2023-07-10 | 158.50 | 165.00 | 157.50 | 162.50 | 35.8M |
| 2023-07-07 | 162.00 | 166.50 | 160.00 | 160.50 | 51.6M |
| 2023-07-06 | 166.50 | 172.50 | 163.50 | 165.00 | 58.6M |
| 2023-07-05 | 168.50 | 171.50 | 162.00 | 169.50 | 54.1M |
| 2023-07-04 | 161.50 | 175.50 | 160.50 | 170.50 | 101.9M |
| 2023-07-03 | 155.00 | 164.50 | 155.00 | 160.50 | 71.0M |
| 2023-06-30 | 146.50 | 152.00 | 145.00 | 152.00 | 58.8M |
| 2023-06-29 | 145.50 | 147.00 | 144.00 | 146.50 | 28.1M |
| 2023-06-28 | 144.50 | 148.00 | 143.00 | 144.00 | 37.9M |
| 2023-06-27 | 141.00 | 143.50 | 138.00 | 141.50 | 48.0M |
| 2023-06-26 | 148.00 | 148.00 | 143.00 | 146.50 | 52.4M |
| 2023-06-21 | 146.00 | 153.00 | 146.00 | 151.50 | 62.4M |
| 2023-06-20 | 148.50 | 149.00 | 142.50 | 145.00 | 60.2M |
| 2023-06-19 | 148.00 | 151.50 | 146.00 | 150.00 | 35.8M |
| 2023-06-16 | 147.00 | 149.00 | 143.00 | 149.00 | 59.4M |
| 2023-06-15 | 144.50 | 148.50 | 141.50 | 147.00 | 59.2M |
| 2023-06-14 | 140.00 | 141.00 | 137.50 | 140.00 | 42.4M |
| 2023-06-13 | 133.50 | 139.50 | 133.00 | 138.00 | 68.9M |
| 2023-06-12 | 132.00 | 137.00 | 128.00 | 129.00 | 84.9M |
| 2023-06-09 | 123.50 | 132.00 | 123.00 | 131.50 | 77.0M |
| 2023-06-08 | 122.50 | 122.50 | 120.00 | 120.00 | 40.9M |
| 2023-06-07 | 120.00 | 126.00 | 119.00 | 125.00 | 67.8M |
| 2023-06-06 | 116.00 | 119.50 | 115.50 | 118.50 | 28.8M |
| 2023-06-05 | 118.00 | 118.50 | 115.00 | 117.00 | 32.3M |
| 2023-06-02 | 116.50 | 121.50 | 115.50 | 118.00 | 75.4M |
| 2023-06-01 | 114.50 | 115.50 | 113.00 | 115.00 | 30.8M |
| 2023-05-31 | 117.50 | 119.50 | 113.50 | 116.50 | 63.1M |
| 2023-05-30 | 122.00 | 123.50 | 113.00 | 115.00 | 75.1M |
| 2023-05-29 | 116.50 | 117.00 | 113.00 | 114.00 | 43.9M |
| 2023-05-26 | 119.00 | 119.50 | 114.50 | 115.50 | 51.5M |
| 2023-05-25 | 111.50 | 115.00 | 109.50 | 113.50 | 51.5M |
| 2023-05-24 | 108.00 | 108.00 | 105.00 | 105.50 | 22.6M |
| 2023-05-23 | 105.50 | 107.50 | 104.00 | 107.00 | 31.9M |
| 2023-05-22 | 109.00 | 109.50 | 104.50 | 106.00 | 32.9M |
| 2023-05-19 | 104.50 | 110.00 | 103.50 | 109.00 | 53.0M |
| 2023-05-18 | 101.00 | 103.00 | 99.90 | 102.50 | 34.9M |
| 2023-05-17 | 100.50 | 101.50 | 98.80 | 100.50 | 36.2M |
| 2023-05-16 | 99.90 | 102.00 | 98.10 | 101.00 | 57.2M |
| 2023-05-15 | 102.00 | 102.00 | 96.60 | 97.60 | 54.1M |
| 2023-05-12 | 96.30 | 101.50 | 95.60 | 101.50 | 72.4M |
| 2023-05-11 | 92.50 | 93.30 | 91.90 | 92.30 | 16.7M |
| 2023-05-10 | 92.80 | 92.80 | 90.30 | 91.70 | 11.9M |
| 2023-05-09 | 92.50 | 93.50 | 91.20 | 91.80 | 18.0M |
| 2023-05-08 | 90.00 | 91.20 | 89.00 | 90.40 | 13.3M |
| 2023-05-05 | 89.00 | 90.10 | 88.60 | 89.60 | 16.1M |
| 2023-05-04 | 89.50 | 90.20 | 88.50 | 89.00 | 15.9M |
| 2023-05-03 | 89.10 | 89.40 | 87.90 | 89.30 | 19.4M |
| 2023-05-02 | 86.80 | 90.00 | 86.70 | 89.60 | 37.0M |
| 2023-04-28 | 85.30 | 86.30 | 85.00 | 85.90 | 8.9M |
| 2023-04-27 | 83.60 | 85.70 | 83.50 | 85.30 | 11.3M |
| 2023-04-26 | 82.50 | 83.40 | 82.30 | 83.10 | 11.0M |
| 2023-04-25 | 85.00 | 85.00 | 82.50 | 83.70 | 11.2M |
| 2023-04-24 | 84.30 | 85.00 | 83.50 | 85.00 | 10.3M |
| 2023-04-21 | 86.40 | 86.40 | 83.50 | 84.30 | 10.7M |
| 2023-04-20 | 86.10 | 86.80 | 84.70 | 85.50 | 12.2M |
| 2023-04-19 | 83.20 | 88.00 | 82.90 | 86.00 | 29.0M |
| 2023-04-18 | 81.50 | 82.80 | 81.20 | 82.60 | 12.2M |
| 2023-04-17 | 82.10 | 82.30 | 80.40 | 81.30 | 15.9M |
| 2023-04-14 | 81.90 | 83.20 | 81.10 | 81.80 | 40.2M |
| 2023-04-13 | 89.60 | 90.40 | 89.00 | 89.30 | 25.3M |
| 2023-04-12 | 90.60 | 91.10 | 89.70 | 90.90 | 19.9M |
| 2023-04-11 | 90.00 | 90.70 | 89.60 | 90.60 | 12.4M |
| 2023-04-10 | 89.40 | 90.00 | 89.30 | 89.90 | 9.9M |
| 2023-04-07 | 89.30 | 90.00 | 89.30 | 89.80 | 11.2M |
| 2023-04-06 | 89.10 | 90.30 | 88.90 | 89.90 | 11.6M |
| 2023-03-31 | 89.00 | 89.90 | 88.80 | 89.10 | 11.1M |
| 2023-03-30 | 88.10 | 89.00 | 87.60 | 89.00 | 10.7M |
| 2023-03-29 | 87.30 | 88.20 | 87.20 | 88.00 | 7.7M |
| 2023-03-28 | 87.50 | 87.60 | 87.20 | 87.30 | 9.4M |
| 2023-03-27 | 87.50 | 87.80 | 86.90 | 87.50 | 9.5M |
| 2023-03-24 | 85.80 | 87.50 | 85.80 | 87.50 | 16.9M |
| 2023-03-23 | 85.00 | 85.80 | 84.20 | 85.30 | 10.0M |
| 2023-03-22 | 84.20 | 85.40 | 84.10 | 85.00 | 9.9M |
| 2023-03-21 | 83.60 | 84.40 | 83.20 | 83.80 | 6.0M |
| 2023-03-20 | 83.40 | 83.80 | 83.00 | 83.20 | 5.5M |
| 2023-03-17 | 83.20 | 84.00 | 82.20 | 83.20 | 11.8M |
| 2023-03-16 | 81.80 | 83.50 | 81.70 | 82.80 | 13.0M |
| 2023-03-15 | 81.10 | 81.80 | 81.10 | 81.30 | 4.3M |
| 2023-03-14 | 80.60 | 82.00 | 80.60 | 81.20 | 8.6M |
| 2023-03-13 | 80.50 | 82.20 | 80.00 | 81.60 | 8.2M |
| 2023-03-10 | 81.50 | 82.00 | 80.90 | 81.50 | 7.7M |
| 2023-03-09 | 82.20 | 82.40 | 81.60 | 82.20 | 4.8M |
| 2023-03-08 | 81.80 | 82.20 | 81.50 | 81.90 | 3.7M |
| 2023-03-07 | 81.80 | 82.00 | 81.50 | 82.00 | 4.4M |
| 2023-03-06 | 81.00 | 82.00 | 80.90 | 81.70 | 6.3M |
| 2023-03-03 | 81.00 | 81.20 | 80.40 | 80.60 | 3.6M |
| 2023-03-02 | 80.00 | 80.80 | 79.20 | 80.50 | 4.9M |
| 2023-03-01 | 78.50 | 80.30 | 78.50 | 79.80 | 6.5M |
| 2023-02-24 | 80.20 | 81.00 | 79.90 | 80.10 | 10.6M |
| 2023-02-23 | 79.50 | 80.40 | 78.50 | 80.10 | 5.3M |
| 2023-02-22 | 79.30 | 79.60 | 78.20 | 79.20 | 5.9M |
| 2023-02-21 | 79.90 | 80.50 | 79.90 | 79.90 | 4.5M |
| 2023-02-20 | 78.70 | 79.90 | 78.60 | 79.60 | 3.3M |
| 2023-02-17 | 78.50 | 79.00 | 78.30 | 78.90 | 2.0M |
| 2023-02-16 | 78.50 | 79.30 | 78.50 | 78.90 | 4.6M |
| 2023-02-15 | 79.00 | 79.10 | 78.00 | 78.50 | 5.0M |
| 2023-02-14 | 78.50 | 79.10 | 78.30 | 78.80 | 4.1M |
| 2023-02-13 | 77.50 | 78.30 | 77.10 | 77.70 | 5.0M |
| 2023-02-10 | 77.10 | 78.20 | 76.80 | 77.60 | 6.2M |
| 2023-02-09 | 77.70 | 78.00 | 77.50 | 77.50 | 2.9M |
| 2023-02-08 | 77.80 | 78.20 | 77.40 | 77.50 | 5.8M |
| 2023-02-07 | 76.70 | 77.90 | 76.70 | 77.80 | 6.1M |
| 2023-02-06 | 75.90 | 77.00 | 75.80 | 76.40 | 5.4M |
| 2023-02-03 | 76.50 | 76.80 | 75.50 | 76.10 | 3.7M |
| 2023-02-02 | 76.40 | 76.60 | 75.70 | 76.50 | 5.4M |
| 2023-02-01 | 76.00 | 76.10 | 75.20 | 75.90 | 4.1M |
| 2023-01-31 | 76.30 | 76.40 | 74.70 | 74.70 | 9.0M |
| 2023-01-30 | 76.70 | 76.90 | 75.40 | 76.30 | 11.7M |
| 2023-01-17 | 74.40 | 75.10 | 74.10 | 75.00 | 6.0M |
| 2023-01-16 | 74.10 | 74.50 | 73.80 | 74.10 | 4.8M |
| 2023-01-13 | 74.00 | 74.30 | 73.60 | 73.90 | 3.6M |
| 2023-01-12 | 74.00 | 74.00 | 73.30 | 73.50 | 4.1M |
| 2023-01-11 | 74.30 | 74.40 | 73.30 | 73.60 | 5.1M |
| 2023-01-10 | 73.80 | 74.00 | 73.20 | 74.00 | 5.3M |
| 2023-01-09 | 72.60 | 73.60 | 72.30 | 73.60 | 9.5M |
| 2023-01-06 | 71.60 | 72.00 | 71.20 | 71.80 | 3.8M |
| 2023-01-05 | 72.30 | 72.60 | 71.10 | 71.20 | 6.4M |
| 2023-01-04 | 72.40 | 73.20 | 72.10 | 72.10 | 5.8M |
| 2023-01-03 | 71.90 | 72.80 | 71.60 | 72.10 | 8.3M |