276.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 225.00 | 229.00 | 215.00 | 228.30 | 0.0M |
| 2024-12-30 | 226.00 | 234.75 | 221.10 | 225.00 | 0.0M |
| 2024-12-27 | 226.95 | 227.40 | 220.00 | 223.45 | 0.0M |
| 2024-12-26 | 214.75 | 224.00 | 212.40 | 222.15 | 0.0M |
| 2024-12-24 | 207.00 | 230.00 | 192.00 | 213.65 | 0.1M |
| 2024-12-23 | 205.00 | 220.00 | 203.55 | 212.00 | 0.0M |
| 2024-12-20 | 215.80 | 220.00 | 200.00 | 213.50 | 0.0M |
| 2024-12-19 | 211.00 | 214.00 | 205.60 | 214.00 | 0.0M |
| 2024-12-18 | 205.35 | 219.65 | 205.35 | 216.40 | 0.0M |
| 2024-12-17 | 212.00 | 220.00 | 201.30 | 201.30 | 0.0M |
| 2024-12-16 | 216.00 | 216.00 | 211.00 | 215.90 | 0.0M |
| 2024-12-13 | 213.95 | 220.00 | 213.95 | 216.70 | 0.0M |
| 2024-12-12 | 195.50 | 211.90 | 195.50 | 211.90 | 0.0M |
| 2024-12-11 | 194.00 | 224.50 | 194.00 | 218.05 | 0.0M |
| 2024-12-10 | 201.95 | 202.00 | 200.00 | 200.00 | 0.0M |
| 2024-12-09 | 202.00 | 208.00 | 195.50 | 203.90 | 0.0M |
| 2024-12-06 | 195.40 | 199.00 | 194.90 | 196.40 | 0.0M |
| 2024-12-05 | 188.10 | 195.50 | 188.10 | 195.50 | 0.0M |
| 2024-12-04 | 184.10 | 198.00 | 184.10 | 195.70 | 0.0M |
| 2024-12-03 | 185.00 | 196.00 | 176.00 | 194.20 | 0.0M |
| 2024-12-02 | 168.55 | 198.00 | 159.50 | 178.80 | 0.0M |
| 2024-11-29 | 167.10 | 168.25 | 165.00 | 167.90 | 0.0M |
| 2024-11-28 | 171.95 | 172.00 | 167.00 | 168.85 | 0.0M |
| 2024-11-27 | 163.75 | 173.00 | 161.00 | 168.25 | 0.0M |
| 2024-11-26 | 159.00 | 164.35 | 159.00 | 163.75 | 0.0M |
| 2024-11-25 | 161.00 | 162.85 | 154.05 | 158.45 | 0.0M |
| 2024-11-22 | 160.00 | 163.50 | 160.00 | 163.10 | 0.0M |
| 2024-11-21 | 163.00 | 164.00 | 160.00 | 163.75 | 0.0M |
| 2024-11-19 | 159.00 | 169.50 | 159.00 | 167.50 | 0.0M |
| 2024-11-18 | 162.00 | 162.00 | 160.00 | 160.55 | 0.0M |
| 2024-11-14 | 152.00 | 160.00 | 152.00 | 160.00 | 0.0M |
| 2024-11-13 | 150.00 | 155.95 | 148.50 | 150.85 | 0.0M |
| 2024-11-12 | 155.00 | 158.50 | 152.00 | 152.75 | 0.1M |
| 2024-11-11 | 168.00 | 168.00 | 155.00 | 161.95 | 0.1M |
| 2024-11-08 | 163.00 | 164.00 | 156.00 | 160.65 | 0.1M |
| 2024-11-07 | 165.00 | 168.00 | 159.95 | 162.40 | 0.1M |
| 2024-11-06 | 162.00 | 169.00 | 161.40 | 164.50 | 0.1M |
| 2024-11-05 | 158.00 | 164.00 | 153.00 | 159.85 | 0.1M |
| 2024-11-04 | 169.90 | 169.90 | 162.00 | 163.00 | 0.1M |
| 2024-11-01 | 130.30 | 180.00 | 130.00 | 170.75 | 0.1M |
| 2024-10-31 | 153.30 | 153.30 | 147.00 | 152.50 | 0.1M |
| 2024-10-30 | 152.20 | 153.00 | 151.55 | 152.05 | 0.1M |
| 2024-10-29 | 151.00 | 152.25 | 147.00 | 151.90 | 0.1M |
| 2024-10-28 | 148.50 | 152.75 | 142.50 | 150.20 | 0.1M |
| 2024-10-25 | 145.00 | 153.60 | 145.00 | 152.00 | 0.1M |
| 2024-10-24 | 149.00 | 151.00 | 145.00 | 151.00 | 0.1M |
| 2024-10-23 | 149.00 | 149.80 | 147.00 | 149.40 | 0.1M |
| 2024-10-22 | 153.00 | 153.00 | 143.05 | 143.60 | 0.1M |
| 2024-10-21 | 152.00 | 154.00 | 140.30 | 153.00 | 0.1M |
| 2024-10-18 | 145.00 | 155.00 | 145.00 | 151.50 | 0.1M |
| 2024-10-17 | 142.00 | 149.95 | 140.00 | 145.80 | 0.1M |
| 2024-10-16 | 144.00 | 144.70 | 140.00 | 141.85 | 0.1M |
| 2024-10-15 | 145.00 | 145.00 | 141.00 | 141.90 | 0.1M |
| 2024-10-14 | 138.00 | 145.00 | 136.90 | 140.40 | 0.1M |
| 2024-10-11 | 144.00 | 144.00 | 141.00 | 142.00 | 0.1M |
| 2024-10-10 | 138.00 | 143.95 | 137.00 | 140.00 | 0.1M |
| 2024-10-09 | 144.50 | 149.90 | 139.00 | 140.80 | 0.1M |
| 2024-10-08 | 142.00 | 142.00 | 138.00 | 140.05 | 0.1M |
| 2024-10-07 | 148.95 | 148.95 | 135.00 | 135.00 | 0.1M |
| 2024-10-04 | 137.00 | 148.00 | 134.95 | 142.05 | 0.1M |
| 2024-10-03 | 134.00 | 140.00 | 130.00 | 133.95 | 0.1M |
| 2024-10-01 | 134.10 | 134.10 | 134.10 | 134.10 | 0.0M |
| 2024-09-30 | 136.10 | 136.10 | 132.25 | 135.00 | 0.0M |
| 2024-09-27 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-09-26 | 162.00 | 162.00 | 142.00 | 142.00 | 0.0M |
| 2024-09-25 | 139.00 | 139.00 | 135.00 | 135.00 | 0.0M |
| 2024-09-23 | 138.00 | 138.00 | 136.00 | 136.00 | 0.0M |
| 2024-09-20 | 138.00 | 138.00 | 137.00 | 137.00 | 0.0M |
| 2024-09-19 | 143.00 | 145.00 | 142.00 | 142.00 | 0.0M |
| 2024-09-18 | 145.95 | 145.95 | 145.95 | 145.95 | 0.0M |
| 2024-09-16 | 148.20 | 151.00 | 148.20 | 151.00 | 0.0M |
| 2024-09-13 | 144.00 | 158.80 | 138.05 | 148.20 | 0.0M |
| 2024-09-12 | 147.00 | 150.00 | 144.50 | 144.50 | 0.0M |
| 2024-09-11 | 149.00 | 149.00 | 133.00 | 145.00 | 0.0M |
| 2024-09-09 | 159.10 | 159.10 | 149.00 | 149.00 | 0.0M |
| 2024-09-06 | 159.00 | 160.00 | 159.00 | 159.05 | 0.0M |
| 2024-09-05 | 159.00 | 160.90 | 159.00 | 160.80 | 0.0M |
| 2024-09-04 | 162.95 | 162.95 | 159.00 | 159.00 | 0.0M |
| 2024-09-03 | 156.75 | 161.50 | 156.75 | 159.20 | 0.0M |
| 2024-09-02 | 153.00 | 162.00 | 150.00 | 156.75 | 0.0M |
| 2024-08-30 | 147.90 | 151.00 | 145.00 | 151.00 | 0.0M |
| 2024-08-29 | 135.95 | 144.00 | 135.95 | 140.05 | 0.0M |
| 2024-08-28 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-08-26 | 135.00 | 135.00 | 130.00 | 130.00 | 0.0M |
| 2024-08-23 | 129.90 | 129.90 | 129.90 | 129.90 | 0.0M |
| 2024-08-22 | 129.50 | 130.00 | 127.00 | 129.95 | 0.0M |
| 2024-08-21 | 127.00 | 129.00 | 127.00 | 127.90 | 0.0M |
| 2024-08-20 | 122.00 | 125.00 | 122.00 | 124.80 | 0.0M |
| 2024-08-14 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-08-13 | 119.00 | 119.00 | 116.05 | 116.05 | 0.0M |
| 2024-08-12 | 119.50 | 122.00 | 118.00 | 122.00 | 0.0M |
| 2024-08-09 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0M |
| 2024-08-08 | 121.00 | 122.10 | 121.00 | 122.10 | 0.0M |
| 2024-08-06 | 127.00 | 127.00 | 122.60 | 124.50 | 0.0M |
| 2024-08-05 | 127.00 | 128.00 | 124.00 | 124.00 | 0.0M |
| 2024-08-02 | 129.25 | 133.00 | 129.00 | 130.50 | 0.0M |
| 2024-08-01 | 126.00 | 131.00 | 125.00 | 127.35 | 0.0M |
| 2024-07-31 | 129.50 | 129.50 | 129.50 | 129.50 | 0.0M |
| 2024-07-29 | 132.00 | 134.90 | 132.00 | 134.90 | 0.0M |
| 2024-07-26 | 125.50 | 132.95 | 121.00 | 132.00 | 0.0M |
| 2024-07-25 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-07-24 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-07-23 | 128.50 | 134.50 | 122.75 | 134.50 | 0.0M |
| 2024-07-22 | 126.00 | 132.00 | 126.00 | 132.00 | 0.0M |
| 2024-07-19 | 126.00 | 127.00 | 126.00 | 127.00 | 0.0M |
| 2024-07-18 | 132.00 | 132.95 | 127.60 | 128.20 | 0.0M |
| 2024-07-15 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2024-07-12 | 140.00 | 140.00 | 138.00 | 138.00 | 0.0M |
| 2024-07-11 | 146.95 | 146.95 | 141.10 | 141.10 | 0.0M |
| 2024-07-08 | 140.70 | 142.00 | 138.00 | 142.00 | 0.0M |
| 2024-07-05 | 146.00 | 146.00 | 143.00 | 145.10 | 0.0M |
| 2024-07-04 | 144.90 | 145.00 | 133.00 | 140.15 | 0.0M |
| 2024-07-03 | 139.00 | 143.40 | 139.00 | 139.25 | 0.0M |
| 2024-07-02 | 130.45 | 145.00 | 130.45 | 137.10 | 0.0M |
| 2024-07-01 | 135.00 | 135.00 | 130.00 | 130.50 | 0.0M |
| 2024-06-28 | 133.25 | 133.25 | 125.00 | 129.05 | 0.0M |
| 2024-06-27 | 140.00 | 140.00 | 134.25 | 136.95 | 0.0M |
| 2024-06-26 | 140.00 | 141.00 | 138.00 | 141.00 | 0.0M |
| 2024-06-25 | 139.05 | 141.00 | 138.00 | 140.00 | 0.0M |
| 2024-06-24 | 140.00 | 141.00 | 139.05 | 139.05 | 0.0M |
| 2024-06-21 | 148.00 | 148.00 | 136.00 | 136.50 | 0.0M |
| 2024-06-20 | 124.00 | 138.00 | 124.00 | 137.00 | 0.1M |
| 2024-06-19 | 117.50 | 134.60 | 116.00 | 130.00 | 0.1M |
| 2024-06-18 | 115.25 | 119.00 | 114.50 | 117.00 | 0.0M |
| 2024-06-14 | 107.50 | 116.95 | 105.00 | 114.00 | 0.0M |
| 2024-06-13 | 115.00 | 118.00 | 111.60 | 112.28 | 0.0M |
| 2024-06-12 | 111.00 | 112.15 | 111.00 | 112.04 | 0.0M |
| 2024-06-11 | 111.00 | 112.00 | 110.00 | 112.00 | 0.0M |
| 2024-06-10 | 107.80 | 111.50 | 105.60 | 110.00 | 0.0M |
| 2024-06-07 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2024-06-06 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2024-06-05 | 98.00 | 103.00 | 97.00 | 103.00 | 0.0M |
| 2024-06-03 | 115.00 | 115.00 | 107.85 | 107.90 | 0.0M |
| 2024-05-31 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2024-05-30 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2024-05-29 | 112.00 | 112.00 | 98.50 | 101.00 | 0.0M |
| 2024-05-28 | 105.05 | 105.05 | 104.00 | 104.95 | 0.0M |
| 2024-05-27 | 111.00 | 115.00 | 105.10 | 109.00 | 0.0M |
| 2024-05-24 | 105.00 | 111.00 | 103.00 | 111.00 | 0.0M |
| 2024-05-23 | 103.00 | 105.00 | 103.00 | 105.00 | 0.0M |
| 2024-05-22 | 97.15 | 103.00 | 97.00 | 100.65 | 0.0M |
| 2024-05-21 | 99.00 | 99.20 | 98.00 | 98.00 | 0.0M |
| 2024-05-18 | 102.00 | 102.00 | 99.00 | 99.00 | 0.0M |
| 2024-05-17 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2024-05-16 | 105.50 | 105.50 | 102.00 | 102.00 | 0.0M |
| 2024-05-15 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0M |
| 2024-05-14 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0M |
| 2024-05-13 | 105.60 | 105.60 | 105.50 | 105.50 | 0.0M |
| 2024-05-10 | 111.95 | 111.95 | 109.25 | 109.25 | 0.0M |
| 2024-05-09 | 113.00 | 113.00 | 108.00 | 109.00 | 0.0M |
| 2024-05-08 | 114.95 | 114.95 | 114.95 | 114.95 | 0.0M |
| 2024-05-06 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-05-03 | 113.95 | 115.00 | 109.00 | 111.00 | 0.0M |
| 2024-05-02 | 115.00 | 117.00 | 109.00 | 109.50 | 0.0M |
| 2024-04-30 | 111.73 | 111.73 | 108.50 | 108.50 | 0.0M |
| 2024-04-29 | 117.50 | 117.50 | 109.01 | 109.01 | 0.0M |
| 2024-04-26 | 110.00 | 114.50 | 110.00 | 113.00 | 0.0M |
| 2024-04-25 | 110.00 | 114.00 | 109.00 | 111.13 | 0.0M |
| 2024-04-24 | 97.00 | 115.00 | 97.00 | 112.00 | 0.0M |
| 2024-04-23 | 115.00 | 115.00 | 110.00 | 110.00 | 0.0M |
| 2024-04-22 | 116.99 | 124.00 | 110.00 | 114.03 | 0.1M |
| 2024-04-19 | 95.00 | 112.20 | 95.00 | 110.52 | 0.1M |
| 2024-04-18 | 90.00 | 95.00 | 90.00 | 93.50 | 0.0M |
| 2024-04-16 | 89.00 | 93.00 | 89.00 | 89.63 | 0.0M |
| 2024-04-15 | 80.10 | 98.00 | 80.10 | 95.39 | 0.0M |
| 2024-04-12 | 91.80 | 98.00 | 91.80 | 98.00 | 0.0M |
| 2024-04-10 | 91.25 | 93.00 | 91.25 | 93.00 | 0.0M |
| 2024-04-09 | 98.00 | 98.00 | 93.25 | 93.25 | 0.0M |
| 2024-04-05 | 92.05 | 98.45 | 91.18 | 98.00 | 0.0M |
| 2024-04-04 | 85.00 | 95.00 | 85.00 | 94.00 | 0.0M |
| 2024-04-03 | 80.99 | 90.00 | 80.99 | 87.90 | 0.0M |
| 2024-04-02 | 78.00 | 85.00 | 78.00 | 83.50 | 0.0M |
| 2024-04-01 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-03-28 | 70.50 | 72.00 | 70.50 | 72.00 | 0.0M |
| 2024-03-27 | 75.00 | 75.00 | 70.00 | 71.00 | 0.0M |
| 2024-03-26 | 75.50 | 75.50 | 75.06 | 75.06 | 0.0M |
| 2024-03-22 | 77.25 | 77.25 | 74.00 | 75.90 | 0.0M |
| 2024-03-21 | 79.50 | 79.50 | 77.45 | 77.45 | 0.0M |
| 2024-03-20 | 79.10 | 79.10 | 79.10 | 79.10 | 0.0M |
| 2024-03-19 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2024-03-15 | 70.02 | 81.00 | 70.02 | 80.00 | 0.0M |
| 2024-03-14 | 75.25 | 79.75 | 74.00 | 78.00 | 0.0M |
| 2024-03-13 | 77.00 | 80.00 | 75.50 | 75.85 | 0.0M |
| 2024-03-12 | 70.00 | 79.00 | 68.50 | 74.44 | 0.0M |
| 2024-03-11 | 80.55 | 80.55 | 70.20 | 70.20 | 0.0M |
| 2024-03-07 | 80.85 | 80.85 | 80.85 | 80.85 | 0.0M |
| 2024-03-06 | 80.30 | 84.79 | 80.25 | 80.80 | 0.0M |
| 2024-03-05 | 83.50 | 83.50 | 82.50 | 82.50 | 0.0M |
| 2024-03-04 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2024-03-02 | 82.01 | 82.01 | 82.01 | 82.01 | 0.0M |
| 2024-03-01 | 84.10 | 84.50 | 83.00 | 84.50 | 0.0M |
| 2024-02-29 | 83.08 | 85.00 | 83.06 | 85.00 | 0.0M |
| 2024-02-28 | 88.00 | 88.00 | 85.00 | 86.15 | 0.0M |
| 2024-02-26 | 92.00 | 92.00 | 91.50 | 91.50 | 0.0M |
| 2024-02-23 | 92.25 | 92.25 | 92.00 | 92.00 | 0.0M |
| 2024-02-22 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-02-21 | 93.25 | 94.80 | 92.00 | 94.00 | 0.0M |
| 2024-02-20 | 97.45 | 97.45 | 97.45 | 97.45 | 0.0M |
| 2024-02-19 | 88.00 | 98.80 | 88.00 | 97.50 | 0.0M |
| 2024-02-16 | 83.10 | 88.00 | 83.01 | 85.10 | 0.0M |
| 2024-02-15 | 86.55 | 86.55 | 80.00 | 83.66 | 0.0M |
| 2024-02-14 | 87.10 | 88.10 | 87.10 | 88.10 | 0.0M |
| 2024-02-13 | 88.50 | 91.00 | 87.50 | 88.75 | 0.0M |
| 2024-02-12 | 93.50 | 93.50 | 88.50 | 88.80 | 0.0M |
| 2024-02-08 | 95.00 | 96.00 | 95.00 | 96.00 | 0.0M |
| 2024-02-07 | 94.60 | 94.60 | 94.60 | 94.60 | 0.0M |
| 2024-02-06 | 99.99 | 99.99 | 94.60 | 94.60 | 0.0M |
| 2024-02-05 | 93.00 | 99.84 | 90.00 | 95.97 | 0.0M |
| 2024-02-02 | 95.10 | 95.10 | 93.00 | 93.00 | 0.0M |
| 2024-02-01 | 94.50 | 95.00 | 94.10 | 95.00 | 0.0M |
| 2024-01-31 | 95.00 | 96.00 | 95.00 | 96.00 | 0.0M |
| 2024-01-30 | 95.15 | 96.15 | 94.15 | 95.00 | 0.0M |
| 2024-01-29 | 95.30 | 95.80 | 95.30 | 95.80 | 0.0M |
| 2024-01-25 | 98.00 | 98.00 | 96.10 | 96.10 | 0.0M |
| 2024-01-24 | 95.10 | 100.00 | 95.10 | 100.00 | 0.0M |
| 2024-01-23 | 95.30 | 96.00 | 95.10 | 95.10 | 0.0M |
| 2024-01-19 | 100.00 | 100.00 | 98.00 | 98.00 | 0.0M |
| 2024-01-18 | 95.15 | 99.00 | 95.10 | 98.00 | 0.0M |
| 2024-01-17 | 99.00 | 99.85 | 99.00 | 99.00 | 0.0M |
| 2024-01-16 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2024-01-15 | 94.05 | 99.95 | 94.05 | 98.00 | 0.0M |
| 2024-01-12 | 99.80 | 100.00 | 97.75 | 99.75 | 0.0M |
| 2024-01-11 | 100.00 | 100.00 | 98.15 | 98.15 | 0.0M |
| 2024-01-10 | 98.10 | 98.60 | 98.10 | 98.60 | 0.0M |
| 2024-01-09 | 99.85 | 100.00 | 98.00 | 98.05 | 0.0M |
| 2024-01-08 | 100.00 | 100.00 | 97.00 | 97.00 | 0.0M |
| 2024-01-05 | 95.00 | 100.00 | 95.00 | 99.95 | 0.0M |
| 2024-01-04 | 102.50 | 104.00 | 100.00 | 101.00 | 0.0M |
| 2024-01-03 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0M |
| 2024-01-02 | 94.00 | 101.95 | 94.00 | 100.95 | 0.0M |
| 2024-01-01 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |