219.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 318.00 | 334.57 | 318.00 | 327.40 | 0.1M |
| 2021-12-30 | 320.00 | 335.40 | 318.60 | 333.00 | 0.3M |
| 2021-12-29 | 313.40 | 325.00 | 307.00 | 325.00 | 0.6M |
| 2021-12-24 | 315.60 | 315.60 | 298.80 | 300.00 | 0.2M |
| 2021-12-23 | 309.60 | 310.40 | 302.20 | 303.60 | 0.2M |
| 2021-12-22 | 299.00 | 306.20 | 287.60 | 304.00 | 0.6M |
| 2021-12-21 | 294.60 | 305.00 | 293.20 | 295.20 | 0.3M |
| 2021-12-20 | 304.60 | 305.60 | 293.20 | 294.60 | 0.5M |
| 2021-12-17 | 330.20 | 338.00 | 309.00 | 316.20 | 19.6M |
| 2021-12-16 | 335.00 | 344.40 | 333.40 | 342.00 | 1.2M |
| 2021-12-15 | 312.80 | 336.60 | 312.80 | 331.00 | 1.0M |
| 2021-12-14 | 322.80 | 342.40 | 322.80 | 328.60 | 0.6M |
| 2021-12-13 | 345.00 | 345.80 | 332.20 | 337.00 | 1.1M |
| 2021-12-10 | 340.00 | 342.40 | 330.60 | 332.40 | 0.5M |
| 2021-12-09 | 337.60 | 346.40 | 331.00 | 344.40 | 0.5M |
| 2021-12-08 | 352.20 | 353.00 | 339.20 | 339.20 | 0.8M |
| 2021-12-07 | 310.00 | 338.20 | 310.00 | 338.20 | 1.2M |
| 2021-12-06 | 292.00 | 311.00 | 292.00 | 310.00 | 0.4M |
| 2021-12-03 | 292.00 | 300.00 | 290.40 | 294.00 | 1.2M |
| 2021-12-02 | 298.00 | 305.00 | 289.80 | 290.80 | 0.5M |
| 2021-12-01 | 299.00 | 307.20 | 288.40 | 301.80 | 1.8M |
| 2021-11-30 | 277.80 | 292.20 | 277.20 | 286.20 | 6.1M |
| 2021-11-29 | 281.80 | 293.00 | 277.20 | 287.80 | 0.6M |
| 2021-11-26 | 296.20 | 304.20 | 286.80 | 286.80 | 0.9M |
| 2021-11-25 | 294.00 | 315.60 | 294.00 | 304.60 | 1.9M |
| 2021-11-24 | 275.00 | 306.40 | 275.00 | 306.40 | 0.7M |
| 2021-11-23 | 280.00 | 290.20 | 280.00 | 286.40 | 0.5M |
| 2021-11-22 | 295.00 | 305.60 | 287.80 | 287.80 | 0.7M |
| 2021-11-19 | 297.40 | 308.52 | 291.80 | 300.40 | 5.0M |
| 2021-11-18 | 292.00 | 312.84 | 292.00 | 297.00 | 1.2M |
| 2021-11-17 | 301.00 | 320.40 | 301.00 | 306.60 | 0.7M |
| 2021-11-16 | 324.00 | 326.80 | 315.80 | 316.80 | 1.2M |
| 2021-11-15 | 301.00 | 319.81 | 301.00 | 319.00 | 0.5M |
| 2021-11-12 | 302.00 | 311.00 | 300.80 | 308.40 | 0.8M |
| 2021-11-11 | 302.20 | 312.00 | 301.00 | 309.40 | 0.7M |
| 2021-11-10 | 328.00 | 328.00 | 301.20 | 310.80 | 0.7M |
| 2021-11-09 | 300.00 | 317.40 | 300.00 | 313.00 | 0.6M |
| 2021-11-08 | 308.80 | 327.80 | 308.80 | 315.00 | 0.5M |
| 2021-11-05 | 315.00 | 329.16 | 315.00 | 325.00 | 0.9M |
| 2021-11-04 | 313.60 | 328.80 | 312.20 | 323.20 | 0.8M |
| 2021-11-03 | 308.80 | 317.00 | 304.20 | 313.80 | 0.4M |
| 2021-11-02 | 314.00 | 318.00 | 311.80 | 315.00 | 0.5M |
| 2021-11-01 | 313.20 | 320.80 | 308.06 | 315.00 | 0.8M |
| 2021-10-29 | 322.00 | 322.00 | 307.60 | 316.40 | 0.8M |
| 2021-10-28 | 325.00 | 329.60 | 319.80 | 324.00 | 0.6M |
| 2021-10-27 | 330.00 | 333.12 | 324.00 | 328.40 | 0.8M |
| 2021-10-26 | 338.40 | 344.20 | 330.60 | 330.60 | 1.3M |
| 2021-10-25 | 336.00 | 345.00 | 330.00 | 341.00 | 1.4M |
| 2021-10-22 | 331.20 | 347.00 | 331.20 | 335.20 | 1.0M |
| 2021-10-21 | 330.00 | 340.76 | 327.60 | 336.00 | 0.9M |
| 2021-10-20 | 340.00 | 347.80 | 330.00 | 330.00 | 44.2M |
| 2021-10-19 | 390.00 | 390.00 | 375.60 | 378.60 | 0.3M |
| 2021-10-18 | 372.20 | 383.60 | 365.40 | 382.00 | 0.3M |
| 2021-10-15 | 361.80 | 388.46 | 361.80 | 375.40 | 0.3M |
| 2021-10-14 | 369.00 | 381.00 | 365.40 | 381.00 | 0.4M |
| 2021-10-13 | 355.00 | 364.00 | 350.20 | 362.00 | 0.4M |
| 2021-10-12 | 335.40 | 354.00 | 330.60 | 353.00 | 3.0M |
| 2021-10-11 | 340.60 | 351.00 | 336.20 | 340.40 | 0.3M |
| 2021-10-08 | 358.80 | 361.60 | 349.78 | 351.00 | 0.3M |
| 2021-10-07 | 354.00 | 359.80 | 346.20 | 349.20 | 0.9M |
| 2021-10-06 | 362.40 | 377.80 | 333.00 | 350.80 | 1.4M |
| 2021-10-05 | 373.60 | 390.00 | 371.20 | 381.40 | 7.4M |
| 2021-10-04 | 361.20 | 378.60 | 356.14 | 370.00 | 2.4M |
| 2021-10-01 | 377.60 | 388.20 | 374.80 | 378.20 | 3.6M |
| 2021-09-30 | 359.20 | 385.60 | 356.00 | 385.60 | 1.9M |
| 2021-09-29 | 349.00 | 362.80 | 340.80 | 357.20 | 0.9M |
| 2021-09-28 | 327.80 | 346.00 | 323.00 | 343.00 | 2.1M |
| 2021-09-27 | 340.00 | 340.00 | 333.54 | 336.60 | 0.6M |
| 2021-09-24 | 336.00 | 342.80 | 325.20 | 337.40 | 0.8M |
| 2021-09-23 | 360.00 | 363.60 | 344.60 | 345.80 | 4.8M |
| 2021-09-22 | 350.00 | 368.20 | 350.00 | 359.60 | 0.6M |
| 2021-09-21 | 370.20 | 375.55 | 360.20 | 366.80 | 0.4M |
| 2021-09-20 | 375.20 | 381.40 | 367.20 | 370.80 | 0.6M |
| 2021-09-17 | 380.60 | 392.20 | 363.80 | 383.40 | 5.9M |
| 2021-09-16 | 381.60 | 397.80 | 381.40 | 389.80 | 0.8M |
| 2021-09-15 | 405.00 | 416.80 | 379.80 | 387.00 | 1.2M |
| 2021-09-14 | 425.00 | 425.80 | 411.20 | 414.40 | 1.2M |
| 2021-09-13 | 426.20 | 429.00 | 421.00 | 421.00 | 0.4M |
| 2021-09-10 | 420.00 | 430.70 | 420.00 | 425.60 | 0.4M |
| 2021-09-09 | 429.80 | 435.40 | 428.60 | 430.60 | 0.6M |
| 2021-09-08 | 447.60 | 449.40 | 434.60 | 434.80 | 0.6M |
| 2021-09-07 | 448.00 | 451.00 | 445.60 | 447.40 | 0.5M |
| 2021-09-06 | 455.00 | 459.20 | 448.40 | 449.00 | 0.9M |
| 2021-09-03 | 450.00 | 452.20 | 435.20 | 449.20 | 0.6M |
| 2021-09-02 | 460.00 | 481.80 | 448.00 | 451.40 | 2.0M |
| 2021-09-01 | 425.00 | 461.00 | 425.00 | 460.00 | 0.9M |
| 2021-08-31 | 406.00 | 436.40 | 404.60 | 432.00 | 0.8M |
| 2021-08-27 | 376.20 | 420.20 | 376.20 | 410.00 | 0.9M |
| 2021-08-26 | 413.60 | 414.00 | 388.40 | 395.00 | 0.3M |
| 2021-08-25 | 392.00 | 405.20 | 390.20 | 396.60 | 1.3M |
| 2021-08-24 | 392.00 | 392.40 | 381.22 | 391.60 | 0.5M |
| 2021-08-23 | 384.00 | 390.00 | 381.00 | 382.00 | 0.3M |
| 2021-08-20 | 382.00 | 384.00 | 375.00 | 383.80 | 0.2M |
| 2021-08-19 | 395.80 | 396.60 | 376.60 | 381.20 | 0.4M |
| 2021-08-18 | 384.00 | 408.80 | 373.80 | 395.20 | 0.4M |
| 2021-08-17 | 384.80 | 387.80 | 378.40 | 384.00 | 0.3M |
| 2021-08-16 | 387.80 | 394.00 | 379.80 | 384.00 | 0.2M |
| 2021-08-13 | 390.00 | 391.60 | 384.20 | 390.00 | 0.3M |
| 2021-08-12 | 394.60 | 394.60 | 369.40 | 390.00 | 3.4M |
| 2021-08-11 | 375.00 | 385.20 | 374.60 | 378.40 | 0.5M |
| 2021-08-10 | 389.00 | 391.20 | 376.80 | 378.60 | 0.5M |
| 2021-08-09 | 384.00 | 390.80 | 373.20 | 388.80 | 0.3M |
| 2021-08-06 | 390.00 | 400.00 | 382.80 | 383.20 | 0.7M |
| 2021-08-05 | 370.20 | 394.00 | 368.00 | 390.00 | 0.7M |
| 2021-08-04 | 356.00 | 370.80 | 353.00 | 369.40 | 1.7M |
| 2021-08-03 | 356.40 | 360.00 | 351.20 | 356.00 | 0.6M |
| 2021-08-02 | 359.60 | 361.60 | 351.60 | 356.00 | 0.1M |
| 2021-07-30 | 352.15 | 367.00 | 352.15 | 358.20 | 0.1M |
| 2021-07-29 | 375.20 | 377.80 | 366.80 | 367.40 | 0.4M |
| 2021-07-28 | 364.20 | 381.60 | 361.00 | 375.00 | 0.4M |
| 2021-07-27 | 353.00 | 369.00 | 351.00 | 364.00 | 0.6M |
| 2021-07-26 | 354.00 | 354.60 | 348.80 | 353.00 | 0.7M |
| 2021-07-23 | 355.00 | 357.00 | 348.40 | 352.00 | 0.4M |
| 2021-07-22 | 352.20 | 358.40 | 349.80 | 355.80 | 0.5M |
| 2021-07-21 | 347.40 | 362.73 | 341.60 | 353.00 | 0.2M |
| 2021-07-20 | 355.00 | 362.40 | 352.40 | 356.40 | 0.7M |
| 2021-07-19 | 360.00 | 362.60 | 346.20 | 356.00 | 0.2M |
| 2021-07-16 | 377.80 | 379.00 | 350.00 | 365.00 | 0.3M |
| 2021-07-15 | 390.40 | 403.54 | 376.40 | 377.20 | 0.4M |
| 2021-07-14 | 381.40 | 399.80 | 378.20 | 392.80 | 0.5M |
| 2021-07-13 | 348.00 | 382.00 | 345.60 | 381.40 | 0.5M |
| 2021-07-12 | 340.00 | 348.80 | 313.68 | 347.40 | 0.4M |
| 2021-07-09 | 329.40 | 338.00 | 321.20 | 334.60 | 0.2M |
| 2021-07-08 | 337.40 | 341.00 | 331.80 | 336.60 | 0.2M |
| 2021-07-07 | 337.80 | 344.00 | 334.40 | 342.80 | 0.1M |
| 2021-07-06 | 344.00 | 344.80 | 337.60 | 337.80 | 0.2M |
| 2021-07-05 | 342.00 | 346.20 | 339.20 | 344.80 | 0.3M |
| 2021-07-02 | 337.00 | 349.40 | 328.20 | 344.60 | 0.3M |
| 2021-07-01 | 343.00 | 345.00 | 335.20 | 335.60 | 0.1M |
| 2021-06-30 | 346.00 | 346.00 | 339.20 | 341.40 | 0.5M |
| 2021-06-29 | 349.00 | 349.80 | 340.80 | 345.00 | 0.5M |
| 2021-06-28 | 338.80 | 350.80 | 338.80 | 348.60 | 0.2M |
| 2021-06-25 | 348.79 | 351.80 | 343.40 | 346.00 | 0.9M |
| 2021-06-24 | 349.00 | 352.40 | 343.20 | 350.40 | 0.4M |
| 2021-06-23 | 349.60 | 359.80 | 348.40 | 348.80 | 0.8M |
| 2021-06-22 | 356.00 | 361.00 | 354.20 | 355.20 | 0.3M |
| 2021-06-21 | 363.00 | 371.20 | 357.40 | 357.40 | 0.5M |
| 2021-06-18 | 361.80 | 368.00 | 354.40 | 364.40 | 15.0M |
| 2021-06-17 | 350.00 | 368.00 | 330.00 | 362.60 | 0.7M |
| 2021-06-16 | 356.00 | 358.00 | 345.35 | 350.40 | 0.4M |
| 2021-06-15 | 352.00 | 360.00 | 349.40 | 356.00 | 0.5M |
| 2021-06-14 | 330.00 | 352.40 | 329.80 | 350.60 | 0.8M |
| 2021-06-11 | 326.00 | 331.00 | 322.40 | 331.00 | 0.2M |
| 2021-06-10 | 325.40 | 326.40 | 318.60 | 323.00 | 0.3M |
| 2021-06-09 | 312.29 | 327.60 | 312.29 | 325.80 | 0.5M |
| 2021-06-08 | 319.00 | 327.40 | 319.00 | 321.00 | 0.3M |
| 2021-06-07 | 322.00 | 334.80 | 322.00 | 322.00 | 0.5M |
| 2021-06-04 | 316.40 | 328.80 | 316.00 | 328.00 | 0.4M |
| 2021-06-03 | 309.80 | 318.00 | 305.40 | 316.60 | 1.3M |
| 2021-06-02 | 299.00 | 309.20 | 295.40 | 308.60 | 0.4M |
| 2021-06-01 | 301.00 | 301.00 | 293.80 | 295.40 | 0.2M |
| 2021-05-28 | 295.00 | 300.40 | 295.00 | 300.00 | 0.6M |
| 2021-05-27 | 300.00 | 303.20 | 292.60 | 298.20 | 0.2M |
| 2021-05-26 | 296.40 | 304.80 | 295.80 | 301.00 | 13.6M |
| 2021-05-25 | 300.00 | 302.00 | 289.00 | 296.60 | 0.5M |
| 2021-05-24 | 307.20 | 307.20 | 294.80 | 300.00 | 0.1M |
| 2021-05-21 | 302.00 | 305.00 | 296.60 | 296.60 | 0.5M |
| 2021-05-20 | 291.00 | 302.00 | 290.00 | 301.00 | 0.9M |
| 2021-05-19 | 293.00 | 296.00 | 288.80 | 292.40 | 0.5M |
| 2021-05-18 | 309.00 | 309.00 | 279.80 | 296.40 | 0.7M |
| 2021-05-17 | 315.00 | 315.00 | 304.00 | 304.00 | 0.4M |
| 2021-05-14 | 308.00 | 324.80 | 299.00 | 313.00 | 0.2M |
| 2021-05-13 | 302.00 | 308.80 | 297.60 | 306.00 | 0.3M |
| 2021-05-12 | 305.00 | 310.40 | 300.46 | 302.40 | 9.0M |
| 2021-05-11 | 316.00 | 316.00 | 308.00 | 309.00 | 0.5M |
| 2021-05-10 | 318.00 | 318.78 | 313.20 | 316.00 | 0.2M |
| 2021-05-07 | 316.00 | 319.00 | 314.20 | 317.20 | 2.1M |
| 2021-05-06 | 313.00 | 317.00 | 310.20 | 316.00 | 0.3M |
| 2021-05-05 | 311.00 | 318.80 | 305.60 | 315.00 | 1.7M |
| 2021-05-04 | 316.00 | 326.80 | 307.80 | 309.20 | 7.5M |
| 2021-04-30 | 314.00 | 317.80 | 310.40 | 313.00 | 0.2M |
| 2021-04-29 | 312.00 | 325.40 | 309.40 | 313.80 | 0.3M |
| 2021-04-28 | 313.00 | 321.40 | 312.40 | 313.20 | 0.4M |
| 2021-04-27 | 323.00 | 325.00 | 314.20 | 316.40 | 0.3M |
| 2021-04-26 | 347.00 | 348.00 | 322.60 | 322.60 | 1.9M |
| 2021-04-23 | 330.00 | 352.12 | 325.40 | 333.00 | 0.4M |
| 2021-04-22 | 316.00 | 335.00 | 311.20 | 327.60 | 0.7M |
| 2021-04-21 | 295.00 | 333.40 | 293.40 | 314.00 | 0.4M |
| 2021-04-20 | 315.00 | 315.00 | 300.80 | 306.00 | 0.3M |
| 2021-04-19 | 314.00 | 315.00 | 310.74 | 313.40 | 0.1M |
| 2021-04-16 | 313.00 | 317.60 | 309.60 | 310.20 | 0.3M |
| 2021-04-15 | 303.00 | 324.00 | 300.00 | 313.00 | 0.7M |
| 2021-04-14 | 299.20 | 309.80 | 298.00 | 300.00 | 0.2M |
| 2021-04-13 | 285.00 | 309.00 | 282.80 | 298.00 | 0.4M |
| 2021-04-12 | 282.00 | 284.00 | 278.00 | 284.00 | 0.9M |
| 2021-04-09 | 278.00 | 279.00 | 276.00 | 278.00 | 0.4M |
| 2021-04-08 | 269.00 | 280.00 | 267.76 | 275.80 | 0.7M |
| 2021-04-07 | 266.00 | 269.92 | 265.80 | 269.00 | 0.6M |
| 2021-04-06 | 266.00 | 269.00 | 263.79 | 266.00 | 0.3M |
| 2021-04-01 | 265.60 | 266.00 | 263.00 | 265.00 | 0.3M |
| 2021-03-31 | 267.00 | 268.00 | 262.34 | 265.00 | 1.1M |
| 2021-03-30 | 264.00 | 266.00 | 259.50 | 266.00 | 2.2M |
| 2021-03-29 | 266.00 | 266.00 | 258.00 | 259.00 | 1.8M |
| 2021-03-26 | 269.50 | 280.25 | 262.00 | 265.00 | 2.4M |
| 2021-03-25 | 286.35 | 286.35 | 255.05 | 263.95 | 3.4M |
| 2021-03-24 | 265.00 | 267.55 | 249.95 | 255.00 | 22.6M |
| 2021-03-23 | 300.00 | 308.80 | 265.00 | 265.00 | 71.3M |