5,205.35
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 256.00 | 256.00 | 232.00 | 256.00 | 0.0M |
| 2022-12-29 | 269.25 | 269.25 | 244.00 | 244.00 | 0.0M |
| 2022-12-27 | 256.50 | 256.50 | 256.50 | 256.50 | 0.0M |
| 2022-12-21 | 272.00 | 272.00 | 268.95 | 270.00 | 0.0M |
| 2022-12-20 | 275.00 | 275.00 | 259.45 | 259.45 | 0.0M |
| 2022-12-19 | 262.50 | 262.50 | 262.50 | 262.50 | 0.0M |
| 2022-12-15 | 250.50 | 250.50 | 250.50 | 250.50 | 0.0M |
| 2022-12-14 | 240.50 | 240.50 | 218.00 | 238.80 | 0.0M |
| 2022-12-13 | 234.00 | 234.00 | 211.85 | 229.45 | 0.0M |
| 2022-12-12 | 224.25 | 224.25 | 205.50 | 222.95 | 0.0M |
| 2022-12-09 | 236.05 | 236.05 | 213.75 | 213.75 | 0.0M |
| 2022-12-08 | 246.50 | 246.50 | 225.00 | 225.00 | 0.0M |
| 2022-12-07 | 241.50 | 241.50 | 218.85 | 235.00 | 0.0M |
| 2022-12-06 | 246.50 | 246.50 | 230.30 | 230.30 | 0.0M |
| 2022-12-05 | 230.30 | 235.00 | 230.30 | 235.00 | 0.0M |
| 2022-12-02 | 224.20 | 242.50 | 219.80 | 239.95 | 0.0M |
| 2022-12-01 | 224.20 | 235.00 | 224.20 | 231.35 | 0.0M |
| 2022-11-30 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0M |
| 2022-11-29 | 222.55 | 240.00 | 222.55 | 225.15 | 0.0M |
| 2022-11-28 | 234.25 | 234.25 | 234.25 | 234.25 | 0.0M |
| 2022-11-25 | 272.00 | 272.00 | 246.55 | 246.55 | 0.0M |
| 2022-11-24 | 270.00 | 270.00 | 259.50 | 259.50 | 0.0M |
| 2022-11-23 | 273.00 | 273.00 | 247.00 | 260.00 | 0.0M |
| 2022-11-22 | 265.55 | 265.55 | 260.00 | 260.00 | 0.0M |
| 2022-11-21 | 254.00 | 262.50 | 251.30 | 252.95 | 0.0M |
| 2022-11-18 | 264.60 | 265.00 | 264.50 | 264.50 | 0.0M |
| 2022-11-17 | 261.90 | 275.65 | 261.90 | 263.95 | 0.0M |
| 2022-11-16 | 275.70 | 280.00 | 275.65 | 275.65 | 0.0M |
| 2022-11-14 | 296.00 | 296.00 | 268.90 | 290.15 | 0.0M |
| 2022-11-11 | 283.00 | 283.00 | 282.90 | 282.90 | 0.0M |
| 2022-11-10 | 275.60 | 275.60 | 269.90 | 269.90 | 0.0M |
| 2022-11-09 | 262.50 | 262.50 | 262.50 | 262.50 | 0.0M |
| 2022-11-07 | 264.15 | 264.15 | 250.00 | 250.00 | 0.0M |
| 2022-11-04 | 278.00 | 278.00 | 251.75 | 251.75 | 0.0M |
| 2022-11-03 | 269.50 | 269.50 | 265.00 | 265.00 | 0.0M |
| 2022-11-02 | 259.50 | 259.50 | 246.55 | 256.90 | 0.0M |
| 2022-11-01 | 272.50 | 272.50 | 246.75 | 259.50 | 0.0M |
| 2022-10-31 | 247.75 | 260.00 | 247.75 | 259.70 | 0.0M |
| 2022-10-28 | 278.25 | 278.25 | 251.75 | 260.75 | 0.0M |
| 2022-10-27 | 269.50 | 288.50 | 261.50 | 265.00 | 0.0M |
| 2022-10-24 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2022-10-21 | 252.00 | 278.00 | 252.00 | 278.00 | 0.0M |
| 2022-10-20 | 270.00 | 270.00 | 244.50 | 265.00 | 0.0M |
| 2022-10-19 | 283.70 | 283.70 | 257.20 | 257.20 | 0.0M |
| 2022-10-18 | 296.65 | 296.65 | 270.70 | 270.70 | 0.0M |
| 2022-10-17 | 282.15 | 290.25 | 265.00 | 284.90 | 0.0M |
| 2022-10-14 | 275.70 | 278.00 | 251.75 | 276.60 | 0.0M |
| 2022-10-13 | 271.80 | 271.80 | 248.70 | 265.00 | 0.0M |
| 2022-10-12 | 264.50 | 264.50 | 239.45 | 261.75 | 0.0M |
| 2022-10-11 | 253.00 | 253.00 | 240.40 | 252.00 | 0.0M |
| 2022-10-10 | 235.00 | 255.00 | 231.10 | 253.00 | 0.0M |
| 2022-10-06 | 243.30 | 243.30 | 243.20 | 243.20 | 0.0M |
| 2022-10-04 | 233.40 | 233.40 | 211.30 | 233.25 | 0.0M |
| 2022-10-03 | 244.50 | 244.50 | 221.40 | 222.30 | 0.0M |
| 2022-09-30 | 222.35 | 233.00 | 222.35 | 233.00 | 0.0M |
| 2022-09-29 | 240.00 | 240.00 | 219.30 | 234.00 | 0.0M |
| 2022-09-28 | 219.00 | 241.00 | 219.00 | 230.00 | 0.0M |
| 2022-09-27 | 228.70 | 245.00 | 228.70 | 230.00 | 0.0M |
| 2022-09-26 | 252.00 | 252.00 | 228.50 | 235.00 | 0.0M |
| 2022-09-23 | 264.60 | 264.60 | 240.50 | 240.50 | 0.0M |
| 2022-09-22 | 251.00 | 252.00 | 251.00 | 252.00 | 0.0M |
| 2022-09-21 | 239.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2022-09-20 | 228.00 | 239.50 | 228.00 | 230.00 | 0.0M |
| 2022-09-16 | 252.00 | 252.00 | 230.00 | 240.00 | 0.0M |
| 2022-09-15 | 243.95 | 243.95 | 233.00 | 240.10 | 0.0M |
| 2022-09-14 | 248.00 | 248.00 | 243.95 | 243.95 | 0.0M |
| 2022-09-13 | 237.75 | 237.75 | 226.90 | 237.00 | 0.0M |
| 2022-09-12 | 236.00 | 236.25 | 225.15 | 226.45 | 0.0M |
| 2022-09-09 | 228.50 | 228.50 | 207.10 | 225.00 | 0.0M |
| 2022-09-08 | 230.00 | 230.00 | 216.60 | 217.95 | 0.0M |
| 2022-09-07 | 229.50 | 232.00 | 226.10 | 228.00 | 0.0M |
| 2022-09-06 | 230.00 | 238.00 | 230.00 | 238.00 | 0.0M |
| 2022-09-05 | 238.80 | 238.80 | 238.80 | 238.80 | 0.0M |
| 2022-09-02 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2022-09-01 | 240.05 | 250.00 | 237.40 | 240.00 | 0.0M |
| 2022-08-30 | 239.50 | 250.00 | 239.50 | 249.85 | 0.0M |
| 2022-08-29 | 278.00 | 278.00 | 251.90 | 252.00 | 0.0M |
| 2022-08-26 | 255.10 | 268.00 | 254.70 | 264.85 | 0.0M |
| 2022-08-25 | 295.90 | 295.90 | 268.10 | 268.10 | 0.0M |
| 2022-08-24 | 290.00 | 290.00 | 282.15 | 282.15 | 0.0M |
| 2022-08-23 | 282.20 | 297.00 | 282.20 | 297.00 | 0.0M |
| 2022-08-22 | 309.00 | 309.00 | 283.05 | 297.00 | 0.0M |
| 2022-08-19 | 300.00 | 300.00 | 293.55 | 297.85 | 0.0M |
| 2022-08-18 | 320.00 | 320.00 | 309.00 | 309.00 | 0.0M |
| 2022-08-17 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2022-08-16 | 295.00 | 295.00 | 294.00 | 294.05 | 0.0M |
| 2022-08-12 | 315.00 | 315.00 | 307.90 | 307.90 | 0.0M |
| 2022-08-10 | 320.00 | 320.00 | 300.00 | 300.00 | 0.0M |
| 2022-08-08 | 310.00 | 315.00 | 310.00 | 315.00 | 0.0M |
| 2022-08-05 | 324.00 | 324.00 | 293.50 | 324.00 | 0.0M |
| 2022-08-04 | 308.50 | 322.75 | 308.50 | 308.90 | 0.0M |
| 2022-08-03 | 309.00 | 309.00 | 295.00 | 308.90 | 0.0M |
| 2022-08-02 | 295.05 | 309.65 | 295.00 | 309.65 | 0.0M |
| 2022-08-01 | 309.90 | 309.90 | 309.90 | 309.90 | 0.0M |
| 2022-07-25 | 333.90 | 333.90 | 310.00 | 310.00 | 0.0M |
| 2022-07-22 | 320.00 | 320.00 | 290.00 | 319.00 | 0.0M |
| 2022-07-21 | 319.90 | 319.90 | 290.05 | 305.00 | 0.0M |
| 2022-07-20 | 319.85 | 319.85 | 295.00 | 305.00 | 0.0M |
| 2022-07-19 | 314.90 | 314.90 | 305.00 | 305.00 | 0.0M |
| 2022-07-18 | 289.75 | 300.00 | 289.75 | 300.00 | 0.0M |
| 2022-07-15 | 318.00 | 318.00 | 288.80 | 305.00 | 0.0M |
| 2022-07-14 | 335.50 | 335.50 | 304.00 | 304.00 | 0.0M |
| 2022-07-13 | 336.00 | 336.00 | 320.00 | 320.00 | 0.0M |
| 2022-07-12 | 333.50 | 333.50 | 320.00 | 320.00 | 0.0M |
| 2022-07-11 | 328.80 | 328.80 | 318.00 | 318.00 | 0.0M |
| 2022-07-08 | 322.50 | 322.50 | 313.90 | 314.00 | 0.0M |
| 2022-07-07 | 314.00 | 314.00 | 312.00 | 312.00 | 0.0M |
| 2022-07-06 | 297.70 | 312.00 | 283.25 | 310.60 | 0.0M |
| 2022-07-05 | 324.50 | 324.50 | 295.00 | 297.70 | 0.0M |
| 2022-07-04 | 325.40 | 325.40 | 309.30 | 309.30 | 0.0M |
| 2022-07-01 | 319.20 | 319.20 | 289.00 | 310.00 | 0.0M |
| 2022-06-30 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2022-06-29 | 345.00 | 345.00 | 312.55 | 320.00 | 0.0M |
| 2022-06-28 | 335.00 | 335.00 | 329.00 | 329.00 | 0.0M |
| 2022-06-27 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2022-06-23 | 307.00 | 307.00 | 280.00 | 304.90 | 0.0M |
| 2022-06-22 | 268.85 | 294.65 | 268.85 | 292.90 | 0.0M |
| 2022-06-21 | 258.25 | 284.00 | 258.25 | 280.85 | 0.0M |
| 2022-06-20 | 291.90 | 291.90 | 264.10 | 271.75 | 0.0M |
| 2022-06-15 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0M |
| 2022-06-13 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2022-05-30 | 269.30 | 269.30 | 269.00 | 269.30 | 0.0M |
| 2022-05-23 | 244.40 | 257.25 | 244.40 | 256.50 | 0.0M |
| 2022-05-16 | 257.25 | 257.25 | 257.25 | 257.25 | 0.0M |
| 2022-05-09 | 270.75 | 270.75 | 270.75 | 270.75 | 0.0M |
| 2022-04-25 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-04-22 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2022-04-21 | 265.10 | 285.00 | 258.45 | 284.00 | 0.0M |
| 2022-04-20 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2022-04-19 | 270.90 | 270.90 | 270.00 | 270.90 | 0.0M |
| 2022-04-18 | 267.00 | 267.00 | 258.00 | 258.00 | 0.0M |
| 2022-04-13 | 245.10 | 255.00 | 245.10 | 255.00 | 0.0M |
| 2022-04-12 | 245.10 | 245.10 | 245.10 | 245.10 | 0.0M |
| 2022-04-11 | 259.45 | 259.45 | 258.00 | 258.00 | 0.0M |
| 2022-04-04 | 234.75 | 259.45 | 234.75 | 259.45 | 0.0M |
| 2022-03-28 | 247.10 | 247.10 | 247.10 | 247.10 | 0.0M |
| 2022-03-21 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2022-03-14 | 272.00 | 284.00 | 272.00 | 272.00 | 0.0M |
| 2022-03-07 | 297.00 | 297.00 | 286.30 | 286.30 | 0.0M |
| 2022-02-28 | 301.35 | 301.35 | 272.65 | 301.35 | 0.0M |
| 2022-02-23 | 284.80 | 311.80 | 284.75 | 287.00 | 0.0M |
| 2022-02-22 | 301.75 | 301.75 | 273.05 | 299.65 | 0.0M |
| 2022-02-21 | 287.40 | 287.40 | 287.40 | 287.40 | 0.0M |
| 2022-02-18 | 273.75 | 273.75 | 273.75 | 273.75 | 0.0M |
| 2022-02-17 | 260.75 | 260.75 | 260.75 | 260.75 | 0.0M |
| 2022-02-16 | 248.35 | 248.35 | 248.35 | 248.35 | 0.0M |
| 2022-02-15 | 236.55 | 236.55 | 236.55 | 236.55 | 0.0M |
| 2022-02-14 | 225.30 | 225.30 | 225.30 | 225.30 | 0.0M |
| 2022-02-11 | 225.00 | 225.00 | 211.00 | 214.60 | 0.0M |
| 2022-02-10 | 216.00 | 235.90 | 216.00 | 219.45 | 0.0M |
| 2022-02-09 | 236.00 | 236.00 | 225.00 | 225.25 | 0.0M |
| 2022-02-08 | 218.05 | 236.00 | 218.05 | 236.00 | 0.0M |
| 2022-02-07 | 242.00 | 242.00 | 221.05 | 241.90 | 0.0M |
| 2022-02-04 | 229.85 | 238.00 | 225.00 | 230.80 | 0.0M |
| 2022-02-03 | 219.30 | 230.00 | 215.55 | 229.85 | 0.0M |
| 2022-02-02 | 202.15 | 219.40 | 202.15 | 219.40 | 0.0M |
| 2022-02-01 | 220.00 | 220.00 | 208.10 | 211.05 | 0.0M |
| 2022-01-31 | 208.00 | 219.50 | 208.00 | 218.45 | 0.0M |
| 2022-01-28 | 204.00 | 218.90 | 201.50 | 218.90 | 0.0M |
| 2022-01-27 | 204.00 | 219.00 | 204.00 | 212.05 | 0.0M |
| 2022-01-25 | 203.25 | 219.00 | 203.25 | 210.00 | 0.0M |
| 2022-01-24 | 223.90 | 223.90 | 213.90 | 213.90 | 0.0M |
| 2022-01-21 | 230.00 | 230.00 | 219.00 | 225.15 | 0.0M |
| 2022-01-20 | 225.00 | 232.00 | 223.30 | 230.00 | 0.0M |
| 2022-01-19 | 222.65 | 233.00 | 222.65 | 233.00 | 0.0M |
| 2022-01-18 | 231.05 | 239.00 | 218.00 | 222.65 | 0.0M |
| 2022-01-17 | 217.40 | 228.25 | 217.40 | 228.25 | 0.0M |
| 2022-01-14 | 210.20 | 217.40 | 210.20 | 217.40 | 0.0M |
| 2022-01-13 | 219.10 | 227.40 | 207.55 | 221.25 | 0.0M |
| 2022-01-12 | 200.00 | 220.00 | 200.00 | 218.45 | 0.0M |
| 2022-01-11 | 210.00 | 210.00 | 190.05 | 210.00 | 0.0M |
| 2022-01-10 | 204.30 | 214.25 | 196.00 | 200.00 | 0.0M |
| 2022-01-07 | 225.00 | 225.00 | 204.25 | 204.25 | 0.0M |
| 2022-01-06 | 196.00 | 215.00 | 196.00 | 215.00 | 0.0M |
| 2022-01-05 | 205.00 | 225.65 | 205.00 | 205.00 | 0.0M |
| 2022-01-04 | 214.50 | 214.95 | 195.00 | 214.95 | 0.0M |
| 2022-01-03 | 204.00 | 204.75 | 204.00 | 204.75 | 0.0M |