290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 123.50 | 124.50 | 123.00 | 124.50 | 0.5M |
| 2021-12-29 | 123.50 | 124.00 | 122.50 | 123.50 | 0.4M |
| 2021-12-28 | 124.00 | 124.50 | 123.00 | 124.00 | 0.4M |
| 2021-12-27 | 122.00 | 124.00 | 122.00 | 124.00 | 0.5M |
| 2021-12-24 | 123.00 | 123.50 | 123.00 | 123.00 | 0.3M |
| 2021-12-23 | 122.50 | 123.50 | 121.50 | 123.00 | 1.3M |
| 2021-12-22 | 121.50 | 123.00 | 121.00 | 121.50 | 1.1M |
| 2021-12-21 | 121.50 | 122.00 | 120.50 | 121.00 | 1.1M |
| 2021-12-20 | 122.00 | 122.00 | 120.00 | 121.00 | 1.4M |
| 2021-12-17 | 125.00 | 125.00 | 121.50 | 123.50 | 1.6M |
| 2021-12-16 | 123.00 | 125.00 | 122.00 | 125.00 | 0.9M |
| 2021-12-15 | 123.50 | 123.50 | 121.50 | 122.00 | 0.7M |
| 2021-12-14 | 123.00 | 124.00 | 121.00 | 122.50 | 0.7M |
| 2021-12-13 | 124.50 | 125.00 | 123.00 | 124.50 | 0.6M |
| 2021-12-10 | 123.50 | 124.50 | 122.00 | 124.50 | 0.7M |
| 2021-12-09 | 122.50 | 123.50 | 121.00 | 123.00 | 1.1M |
| 2021-12-08 | 123.00 | 123.00 | 121.00 | 122.00 | 1.6M |
| 2021-12-07 | 122.00 | 123.00 | 120.00 | 122.00 | 1.8M |
| 2021-12-06 | 121.00 | 123.00 | 121.00 | 122.00 | 0.7M |
| 2021-12-03 | 122.00 | 122.00 | 120.50 | 121.00 | 0.5M |
| 2021-12-02 | 122.50 | 122.50 | 121.00 | 121.00 | 0.8M |
| 2021-12-01 | 123.50 | 124.50 | 122.00 | 123.00 | 0.8M |
| 2021-11-30 | 123.00 | 125.00 | 122.00 | 125.00 | 1.7M |
| 2021-11-29 | 120.00 | 123.00 | 119.50 | 121.50 | 1.0M |
| 2021-11-26 | 120.50 | 124.00 | 120.00 | 121.00 | 1.7M |
| 2021-11-25 | 121.00 | 121.00 | 119.00 | 119.00 | 0.7M |
| 2021-11-24 | 122.50 | 124.50 | 119.50 | 120.50 | 1.8M |
| 2021-11-23 | 122.00 | 122.50 | 121.50 | 122.00 | 0.9M |
| 2021-11-22 | 122.00 | 123.00 | 121.50 | 122.50 | 1.5M |
| 2021-11-19 | 120.00 | 121.50 | 119.00 | 121.50 | 1.2M |
| 2021-11-18 | 120.50 | 121.50 | 118.50 | 120.00 | 1.2M |
| 2021-11-17 | 118.00 | 121.00 | 117.00 | 120.50 | 1.8M |
| 2021-11-16 | 118.00 | 118.00 | 116.00 | 118.00 | 0.8M |
| 2021-11-15 | 116.50 | 118.50 | 115.50 | 118.00 | 1.1M |
| 2021-11-12 | 115.00 | 117.00 | 114.00 | 116.00 | 0.8M |
| 2021-11-11 | 114.00 | 114.50 | 113.00 | 114.50 | 0.7M |
| 2021-11-10 | 116.00 | 116.00 | 113.50 | 114.00 | 1.2M |
| 2021-11-09 | 118.00 | 118.00 | 115.00 | 116.00 | 1.7M |
| 2021-11-08 | 116.50 | 119.00 | 116.00 | 119.00 | 0.8M |
| 2021-11-05 | 117.00 | 117.00 | 115.50 | 116.00 | 0.7M |
| 2021-11-04 | 116.00 | 117.50 | 116.00 | 117.00 | 0.3M |
| 2021-11-03 | 116.00 | 117.00 | 115.50 | 116.00 | 0.5M |
| 2021-11-02 | 117.50 | 118.50 | 115.00 | 115.50 | 0.6M |
| 2021-11-01 | 117.50 | 118.50 | 117.00 | 117.00 | 0.4M |
| 2021-10-29 | 118.50 | 118.50 | 116.50 | 117.50 | 0.5M |
| 2021-10-28 | 117.50 | 118.50 | 117.50 | 118.00 | 0.3M |
| 2021-10-27 | 118.00 | 118.50 | 117.00 | 117.50 | 0.5M |
| 2021-10-26 | 117.50 | 119.00 | 117.50 | 119.00 | 0.6M |
| 2021-10-25 | 118.00 | 118.50 | 116.50 | 117.00 | 0.7M |
| 2021-10-22 | 115.00 | 118.50 | 114.00 | 118.00 | 1.9M |
| 2021-10-21 | 113.50 | 114.50 | 112.00 | 113.50 | 3.0M |
| 2021-10-20 | 114.00 | 114.50 | 113.50 | 113.50 | 1.2M |
| 2021-10-19 | 112.50 | 114.50 | 112.00 | 113.50 | 1.0M |
| 2021-10-18 | 113.50 | 113.50 | 111.00 | 111.50 | 0.9M |
| 2021-10-15 | 112.00 | 114.00 | 111.50 | 113.50 | 0.6M |
| 2021-10-14 | 110.50 | 112.50 | 110.50 | 111.50 | 0.6M |
| 2021-10-13 | 111.50 | 111.50 | 109.50 | 110.50 | 1.0M |
| 2021-10-12 | 111.50 | 112.50 | 110.00 | 111.00 | 0.9M |
| 2021-10-08 | 113.50 | 114.50 | 112.50 | 112.50 | 0.6M |
| 2021-10-07 | 112.50 | 114.50 | 112.50 | 113.00 | 0.9M |
| 2021-10-06 | 111.50 | 112.50 | 111.00 | 111.50 | 0.5M |
| 2021-10-05 | 114.00 | 114.50 | 110.00 | 110.50 | 1.7M |
| 2021-10-04 | 114.00 | 115.00 | 113.00 | 113.50 | 1.0M |
| 2021-10-01 | 111.50 | 113.50 | 110.50 | 113.00 | 1.1M |
| 2021-09-30 | 112.00 | 112.00 | 110.00 | 111.50 | 1.1M |
| 2021-09-29 | 113.00 | 113.00 | 111.00 | 111.00 | 1.7M |
| 2021-09-28 | 116.00 | 116.00 | 114.00 | 115.00 | 0.7M |
| 2021-09-27 | 116.50 | 117.50 | 116.00 | 117.00 | 0.5M |
| 2021-09-24 | 118.00 | 119.00 | 117.00 | 117.50 | 0.8M |
| 2021-09-23 | 116.00 | 117.00 | 115.50 | 117.00 | 0.5M |
| 2021-09-22 | 113.50 | 116.00 | 112.50 | 115.50 | 1.2M |
| 2021-09-17 | 114.50 | 116.50 | 114.50 | 115.00 | 1.3M |
| 2021-09-16 | 115.50 | 116.00 | 114.50 | 114.50 | 0.7M |
| 2021-09-15 | 115.50 | 116.50 | 115.00 | 115.50 | 1.0M |
| 2021-09-14 | 116.00 | 116.50 | 115.50 | 116.00 | 0.8M |
| 2021-09-13 | 116.50 | 117.00 | 115.50 | 116.50 | 0.3M |
| 2021-09-10 | 116.00 | 116.50 | 115.50 | 116.50 | 0.4M |
| 2021-09-09 | 115.00 | 116.50 | 115.00 | 116.00 | 0.4M |
| 2021-09-08 | 116.00 | 117.00 | 115.00 | 115.50 | 0.7M |
| 2021-09-07 | 117.00 | 117.50 | 115.50 | 116.00 | 0.4M |
| 2021-09-06 | 116.50 | 118.00 | 116.00 | 117.00 | 0.5M |
| 2021-09-03 | 116.00 | 117.50 | 115.50 | 117.00 | 0.5M |
| 2021-09-02 | 117.00 | 117.50 | 116.00 | 116.00 | 0.6M |
| 2021-09-01 | 114.50 | 117.00 | 114.50 | 116.50 | 0.6M |
| 2021-08-31 | 116.00 | 116.00 | 114.00 | 114.50 | 0.9M |
| 2021-08-30 | 116.00 | 116.00 | 115.00 | 116.00 | 0.4M |
| 2021-08-27 | 114.00 | 115.00 | 113.50 | 114.00 | 0.6M |
| 2021-08-26 | 116.00 | 116.00 | 113.50 | 114.50 | 0.9M |
| 2021-08-25 | 113.50 | 115.50 | 113.00 | 115.50 | 1.0M |
| 2021-08-24 | 114.50 | 115.00 | 112.50 | 113.00 | 0.9M |
| 2021-08-23 | 113.00 | 114.00 | 112.00 | 113.50 | 1.0M |
| 2021-08-20 | 110.00 | 113.50 | 110.00 | 112.00 | 1.7M |
| 2021-08-19 | 111.00 | 111.00 | 110.00 | 110.00 | 1.5M |
| 2021-08-18 | 109.50 | 112.00 | 108.00 | 112.00 | 2.2M |
| 2021-08-17 | 111.00 | 111.50 | 109.00 | 109.50 | 2.6M |
| 2021-08-16 | 111.00 | 111.50 | 109.50 | 111.00 | 1.4M |
| 2021-08-13 | 114.50 | 114.50 | 111.00 | 111.00 | 2.0M |
| 2021-08-12 | 116.00 | 116.50 | 114.00 | 114.50 | 1.5M |
| 2021-08-11 | 116.00 | 119.50 | 115.50 | 116.00 | 2.2M |
| 2021-08-10 | 121.50 | 121.50 | 116.00 | 116.00 | 4.5M |
| 2021-08-09 | 121.50 | 122.00 | 121.00 | 121.50 | 0.7M |
| 2021-08-06 | 123.50 | 123.50 | 121.00 | 121.50 | 0.7M |
| 2021-08-05 | 122.00 | 123.00 | 121.00 | 123.00 | 1.6M |
| 2021-08-04 | 122.00 | 123.00 | 121.00 | 121.00 | 1.7M |
| 2021-08-03 | 121.00 | 123.00 | 121.00 | 121.50 | 1.7M |
| 2021-08-02 | 121.50 | 122.50 | 120.00 | 121.50 | 1.5M |
| 2021-07-30 | 121.00 | 123.00 | 119.50 | 120.00 | 5.0M |
| 2021-07-29 | 123.50 | 124.00 | 121.00 | 121.50 | 2.2M |
| 2021-07-28 | 122.50 | 124.50 | 122.00 | 123.00 | 1.5M |
| 2021-07-27 | 125.00 | 125.00 | 123.00 | 124.50 | 1.4M |
| 2021-07-26 | 124.50 | 125.50 | 123.00 | 123.50 | 2.1M |
| 2021-07-23 | 120.50 | 123.50 | 120.50 | 122.50 | 1.2M |
| 2021-07-22 | 120.00 | 122.00 | 119.50 | 120.50 | 1.3M |
| 2021-07-21 | 121.50 | 122.00 | 118.50 | 119.50 | 2.1M |
| 2021-07-20 | 121.00 | 122.00 | 120.00 | 120.00 | 1.9M |
| 2021-07-19 | 122.00 | 122.50 | 121.00 | 122.00 | 2.6M |
| 2021-07-16 | 124.00 | 125.00 | 123.00 | 123.50 | 2.6M |
| 2021-07-15 | 125.00 | 125.50 | 124.00 | 124.50 | 1.8M |
| 2021-07-14 | 125.00 | 126.00 | 124.50 | 124.50 | 2.5M |
| 2021-07-13 | 122.50 | 125.50 | 121.00 | 124.50 | 9.1M |
| 2021-07-12 | 138.50 | 139.00 | 137.00 | 137.50 | 4.3M |
| 2021-07-09 | 137.50 | 139.00 | 136.50 | 137.00 | 3.3M |
| 2021-07-08 | 138.00 | 138.50 | 137.50 | 138.50 | 1.7M |
| 2021-07-07 | 138.00 | 138.50 | 136.50 | 138.00 | 1.6M |
| 2021-07-06 | 136.50 | 138.00 | 135.50 | 138.00 | 1.7M |
| 2021-07-05 | 136.00 | 137.50 | 135.00 | 136.50 | 1.8M |
| 2021-07-02 | 134.00 | 136.00 | 133.00 | 135.50 | 2.3M |
| 2021-07-01 | 135.50 | 136.00 | 133.50 | 133.50 | 1.5M |
| 2021-06-30 | 134.00 | 135.00 | 134.00 | 135.00 | 1.4M |
| 2021-06-29 | 134.50 | 136.00 | 133.50 | 134.00 | 1.2M |
| 2021-06-28 | 135.50 | 135.50 | 133.50 | 134.00 | 1.1M |
| 2021-06-25 | 134.00 | 135.00 | 133.00 | 133.00 | 2.1M |
| 2021-06-24 | 131.00 | 134.00 | 130.50 | 132.50 | 2.3M |
| 2021-06-23 | 129.00 | 132.00 | 128.50 | 129.00 | 2.6M |
| 2021-06-22 | 131.00 | 131.00 | 128.00 | 128.00 | 1.6M |
| 2021-06-21 | 130.50 | 131.00 | 128.50 | 129.00 | 1.9M |
| 2021-06-18 | 128.50 | 131.50 | 128.00 | 131.00 | 2.8M |
| 2021-06-17 | 128.00 | 129.00 | 127.50 | 128.00 | 1.5M |
| 2021-06-16 | 128.50 | 129.50 | 128.00 | 128.50 | 1.6M |
| 2021-06-15 | 129.00 | 130.50 | 128.00 | 128.50 | 1.6M |
| 2021-06-11 | 127.50 | 129.00 | 127.50 | 128.00 | 0.9M |
| 2021-06-10 | 127.50 | 129.00 | 126.50 | 127.50 | 1.6M |
| 2021-06-09 | 127.00 | 128.50 | 126.50 | 127.50 | 1.1M |
| 2021-06-08 | 128.50 | 128.50 | 127.00 | 127.00 | 1.4M |
| 2021-06-07 | 128.00 | 128.00 | 126.00 | 127.00 | 1.2M |
| 2021-06-04 | 128.50 | 129.50 | 127.50 | 128.50 | 0.4M |
| 2021-06-03 | 129.50 | 129.50 | 127.00 | 128.50 | 2.3M |
| 2021-06-02 | 131.00 | 131.00 | 129.00 | 130.00 | 0.9M |
| 2021-06-01 | 129.00 | 130.50 | 128.50 | 130.00 | 0.9M |
| 2021-05-31 | 127.50 | 128.50 | 126.00 | 128.50 | 0.7M |
| 2021-05-28 | 126.50 | 127.00 | 125.00 | 126.50 | 1.1M |
| 2021-05-27 | 124.50 | 127.00 | 123.00 | 125.00 | 1.5M |
| 2021-05-26 | 129.00 | 129.50 | 123.50 | 124.50 | 2.5M |
| 2021-05-25 | 128.50 | 129.00 | 127.50 | 128.50 | 1.1M |
| 2021-05-24 | 126.50 | 129.00 | 126.00 | 128.50 | 1.1M |
| 2021-05-21 | 127.00 | 128.00 | 126.50 | 127.00 | 1.4M |
| 2021-05-20 | 127.00 | 128.50 | 125.50 | 126.50 | 2.6M |
| 2021-05-19 | 127.00 | 128.00 | 125.50 | 126.00 | 1.8M |
| 2021-05-18 | 126.50 | 128.00 | 124.50 | 127.50 | 4.0M |
| 2021-05-17 | 120.00 | 127.00 | 119.00 | 127.00 | 2.6M |
| 2021-05-14 | 123.50 | 128.50 | 121.00 | 125.00 | 2.7M |
| 2021-05-13 | 120.50 | 124.50 | 118.00 | 123.00 | 4.2M |
| 2021-05-12 | 122.50 | 124.00 | 115.00 | 121.50 | 3.4M |
| 2021-05-11 | 129.00 | 129.00 | 122.50 | 122.50 | 3.2M |
| 2021-05-10 | 134.50 | 134.50 | 129.00 | 130.00 | 2.9M |
| 2021-05-07 | 136.00 | 136.50 | 133.00 | 134.00 | 2.2M |
| 2021-05-06 | 134.50 | 136.00 | 133.50 | 133.50 | 1.1M |
| 2021-05-05 | 135.50 | 136.50 | 133.50 | 134.00 | 1.5M |
| 2021-05-04 | 137.00 | 137.50 | 133.50 | 135.50 | 2.9M |
| 2021-05-03 | 138.50 | 139.50 | 136.50 | 136.50 | 1.6M |
| 2021-04-29 | 139.00 | 140.00 | 138.50 | 139.00 | 0.8M |
| 2021-04-28 | 138.50 | 140.00 | 137.50 | 138.50 | 0.8M |
| 2021-04-27 | 140.00 | 141.00 | 138.50 | 138.50 | 1.5M |
| 2021-04-26 | 140.50 | 141.00 | 139.00 | 140.00 | 0.8M |
| 2021-04-23 | 138.50 | 140.50 | 138.50 | 140.50 | 0.8M |
| 2021-04-22 | 140.00 | 140.50 | 138.00 | 138.00 | 2.1M |
| 2021-04-21 | 140.00 | 141.00 | 139.00 | 139.50 | 1.2M |
| 2021-04-20 | 138.50 | 142.00 | 138.00 | 140.50 | 1.8M |
| 2021-04-19 | 139.00 | 139.50 | 137.00 | 139.00 | 1.5M |
| 2021-04-16 | 137.50 | 140.00 | 137.50 | 139.00 | 1.4M |
| 2021-04-15 | 137.00 | 139.50 | 137.00 | 137.00 | 1.3M |
| 2021-04-14 | 139.50 | 140.00 | 135.00 | 137.00 | 2.9M |
| 2021-04-13 | 141.00 | 142.00 | 139.00 | 139.50 | 1.6M |
| 2021-04-12 | 142.00 | 143.00 | 140.50 | 141.50 | 1.6M |
| 2021-04-09 | 144.00 | 144.50 | 141.50 | 142.00 | 1.5M |
| 2021-04-08 | 141.00 | 143.00 | 141.00 | 143.00 | 2.3M |
| 2021-04-07 | 141.00 | 142.50 | 140.50 | 141.50 | 1.2M |
| 2021-04-06 | 141.50 | 143.00 | 141.00 | 141.50 | 1.8M |
| 2021-04-01 | 141.00 | 141.50 | 140.00 | 141.00 | 1.3M |
| 2021-03-31 | 142.50 | 142.50 | 140.00 | 140.50 | 1.4M |
| 2021-03-30 | 141.00 | 142.50 | 140.00 | 142.00 | 2.1M |
| 2021-03-29 | 139.00 | 141.00 | 138.50 | 140.00 | 1.6M |
| 2021-03-26 | 139.50 | 140.00 | 138.00 | 138.50 | 1.6M |
| 2021-03-25 | 139.00 | 140.00 | 137.50 | 140.00 | 1.1M |
| 2021-03-24 | 138.00 | 140.00 | 138.00 | 139.50 | 1.1M |
| 2021-03-23 | 141.50 | 141.50 | 138.00 | 139.00 | 2.5M |
| 2021-03-22 | 143.50 | 143.50 | 139.50 | 141.00 | 2.3M |
| 2021-03-19 | 139.50 | 143.00 | 139.00 | 143.00 | 3.5M |
| 2021-03-18 | 137.00 | 141.00 | 137.00 | 140.50 | 4.2M |
| 2021-03-17 | 135.50 | 138.50 | 135.00 | 135.50 | 3.8M |
| 2021-03-16 | 136.00 | 136.00 | 135.00 | 135.50 | 2.0M |
| 2021-03-15 | 136.50 | 137.00 | 134.50 | 135.00 | 2.5M |
| 2021-03-12 | 137.00 | 137.00 | 135.00 | 136.00 | 1.4M |
| 2021-03-11 | 136.00 | 137.50 | 135.00 | 136.00 | 4.6M |
| 2021-03-10 | 136.00 | 136.50 | 134.50 | 135.00 | 3.4M |
| 2021-03-09 | 136.50 | 137.00 | 134.00 | 135.00 | 4.4M |
| 2021-03-08 | 142.50 | 142.50 | 137.00 | 137.50 | 4.4M |
| 2021-03-05 | 141.50 | 144.00 | 139.00 | 140.00 | 7.7M |
| 2021-03-04 | 140.00 | 141.00 | 138.00 | 140.50 | 5.3M |
| 2021-03-03 | 143.00 | 144.50 | 138.00 | 139.00 | 6.9M |
| 2021-03-02 | 141.50 | 147.00 | 140.00 | 140.00 | 11.3M |
| 2021-02-26 | 133.00 | 141.00 | 132.00 | 138.50 | 9.6M |
| 2021-02-25 | 132.50 | 134.00 | 132.00 | 133.50 | 1.4M |
| 2021-02-24 | 132.00 | 133.50 | 131.00 | 131.50 | 1.4M |
| 2021-02-23 | 135.00 | 135.00 | 132.00 | 133.00 | 1.7M |
| 2021-02-22 | 135.00 | 136.00 | 134.00 | 136.00 | 2.1M |
| 2021-02-19 | 133.50 | 134.00 | 131.00 | 134.00 | 0.8M |
| 2021-02-18 | 132.00 | 134.50 | 131.50 | 134.00 | 1.8M |
| 2021-02-17 | 135.50 | 136.50 | 131.50 | 132.00 | 3.4M |
| 2021-02-05 | 127.50 | 130.00 | 127.50 | 129.50 | 0.7M |
| 2021-02-04 | 125.00 | 131.00 | 125.00 | 127.00 | 3.4M |
| 2021-02-03 | 128.50 | 129.50 | 125.00 | 125.50 | 2.6M |
| 2021-02-02 | 129.00 | 130.50 | 128.50 | 129.00 | 1.6M |
| 2021-02-01 | 127.50 | 130.00 | 126.50 | 129.00 | 1.3M |
| 2021-01-29 | 132.00 | 132.50 | 128.50 | 128.50 | 2.9M |
| 2021-01-28 | 132.50 | 135.50 | 129.50 | 131.50 | 3.5M |
| 2021-01-27 | 134.00 | 136.00 | 131.00 | 135.00 | 4.1M |
| 2021-01-26 | 133.50 | 135.50 | 131.00 | 131.00 | 3.4M |
| 2021-01-25 | 133.50 | 136.00 | 130.00 | 131.50 | 3.7M |
| 2021-01-22 | 131.00 | 133.50 | 131.00 | 131.50 | 2.4M |
| 2021-01-21 | 129.50 | 132.50 | 128.00 | 130.50 | 2.3M |
| 2021-01-20 | 130.00 | 131.50 | 127.00 | 127.00 | 2.0M |
| 2021-01-19 | 129.00 | 132.50 | 128.00 | 130.00 | 3.2M |
| 2021-01-18 | 126.00 | 131.00 | 122.50 | 129.50 | 3.8M |
| 2021-01-15 | 126.00 | 128.00 | 124.50 | 127.00 | 2.9M |
| 2021-01-14 | 124.00 | 127.00 | 124.00 | 126.00 | 3.3M |
| 2021-01-13 | 123.50 | 126.00 | 123.50 | 124.00 | 1.6M |
| 2021-01-12 | 124.50 | 124.50 | 122.00 | 122.50 | 1.0M |
| 2021-01-11 | 123.00 | 125.00 | 123.00 | 124.50 | 1.6M |
| 2021-01-08 | 124.50 | 125.00 | 122.50 | 123.00 | 1.2M |
| 2021-01-07 | 122.50 | 124.00 | 122.00 | 123.50 | 1.9M |
| 2021-01-06 | 122.50 | 124.50 | 121.00 | 121.50 | 2.6M |
| 2021-01-05 | 121.00 | 122.00 | 120.00 | 121.50 | 1.2M |
| 2021-01-04 | 118.50 | 121.50 | 118.00 | 121.50 | 1.0M |