222.00
마지막 업데이트: 2025-08-27
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 194.99 | 196.50 | 193.42 | 193.42 | 0.0M |
| 2024-12-30 | 191.70 | 193.00 | 191.70 | 193.00 | 0.0M |
| 2024-12-27 | 193.76 | 195.00 | 193.76 | 195.00 | 0.0M |
| 2024-12-26 | 188.51 | 193.00 | 188.51 | 193.00 | 0.0M |
| 2024-12-23 | 189.00 | 189.00 | 187.00 | 187.00 | 0.0M |
| 2024-12-20 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2024-12-19 | 195.00 | 195.00 | 191.00 | 191.00 | 0.0M |
| 2024-12-18 | 201.50 | 203.04 | 201.50 | 203.04 | 0.0M |
| 2024-12-17 | 197.20 | 201.50 | 195.00 | 201.50 | 0.0M |
| 2024-12-16 | 205.99 | 205.99 | 200.00 | 203.00 | 0.0M |
| 2024-12-13 | 197.42 | 210.00 | 197.42 | 209.97 | 0.0M |
| 2024-12-11 | 205.50 | 205.50 | 193.00 | 195.50 | 0.0M |
| 2024-12-10 | 181.00 | 220.00 | 181.00 | 207.86 | 0.0M |
| 2024-12-09 | 179.00 | 179.00 | 178.10 | 178.10 | 0.0M |
| 2024-12-06 | 174.50 | 174.50 | 171.99 | 171.99 | 0.0M |
| 2024-12-05 | 170.00 | 171.21 | 170.00 | 171.21 | 0.0M |
| 2024-12-04 | 183.00 | 183.00 | 179.00 | 179.00 | 0.0M |
| 2024-12-03 | 184.50 | 184.50 | 184.50 | 184.50 | 0.0M |
| 2024-12-02 | 184.00 | 184.00 | 183.00 | 183.00 | 0.0M |
| 2024-11-29 | 180.00 | 184.00 | 180.00 | 184.00 | 0.0M |
| 2024-11-27 | 185.00 | 185.75 | 185.00 | 185.75 | 0.0M |
| 2024-11-26 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-11-25 | 180.00 | 183.70 | 180.00 | 183.50 | 0.1M |
| 2024-11-22 | 171.96 | 177.18 | 171.96 | 175.61 | 0.0M |
| 2024-11-21 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2024-11-20 | 168.00 | 168.00 | 166.00 | 166.25 | 0.0M |
| 2024-11-19 | 169.00 | 172.00 | 169.00 | 171.49 | 0.0M |
| 2024-11-15 | 176.01 | 176.01 | 174.00 | 175.00 | 0.0M |
| 2024-11-14 | 182.00 | 182.00 | 181.00 | 181.00 | 0.0M |
| 2024-11-13 | 188.00 | 188.70 | 188.00 | 188.70 | 0.0M |
| 2024-11-12 | 189.00 | 189.00 | 183.20 | 188.00 | 0.0M |
| 2024-11-11 | 193.00 | 193.00 | 192.00 | 192.00 | 0.0M |
| 2024-11-08 | 182.88 | 185.00 | 182.88 | 182.93 | 0.0M |
| 2024-11-06 | 202.00 | 202.00 | 190.00 | 190.00 | 0.0M |
| 2024-11-05 | 190.50 | 191.70 | 190.50 | 191.70 | 0.0M |
| 2024-11-01 | 192.48 | 192.48 | 191.10 | 191.10 | 0.0M |
| 2024-10-31 | 185.36 | 186.28 | 185.36 | 186.28 | 0.0M |
| 2024-10-30 | 188.00 | 188.00 | 186.01 | 186.01 | 0.0M |
| 2024-10-29 | 190.00 | 195.00 | 190.00 | 191.00 | 0.0M |
| 2024-10-28 | 190.00 | 190.00 | 188.50 | 190.00 | 0.0M |
| 2024-10-25 | 193.49 | 193.49 | 193.49 | 193.49 | 0.0M |
| 2024-10-24 | 191.99 | 191.99 | 184.80 | 184.80 | 0.0M |
| 2024-10-23 | 192.00 | 192.00 | 186.00 | 187.30 | 0.0M |
| 2024-10-22 | 210.00 | 210.00 | 192.25 | 192.66 | 0.0M |
| 2024-10-21 | 215.06 | 215.50 | 210.00 | 211.00 | 0.0M |
| 2024-10-18 | 204.00 | 216.00 | 204.00 | 214.00 | 0.0M |
| 2024-10-17 | 211.50 | 212.39 | 206.40 | 212.16 | 0.0M |
| 2024-10-16 | 212.00 | 219.50 | 210.00 | 217.00 | 0.0M |
| 2024-10-15 | 190.25 | 208.99 | 190.25 | 204.16 | 0.1M |
| 2024-10-14 | 179.55 | 179.55 | 175.00 | 175.00 | 0.0M |
| 2024-10-11 | 178.49 | 178.99 | 172.21 | 178.99 | 0.0M |
| 2024-10-10 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2024-10-09 | 177.58 | 177.58 | 172.21 | 173.08 | 0.0M |
| 2024-10-08 | 178.49 | 178.49 | 177.58 | 177.58 | 0.0M |
| 2024-10-07 | 168.01 | 169.00 | 164.04 | 164.04 | 0.0M |
| 2024-10-04 | 171.00 | 171.00 | 169.29 | 169.29 | 0.0M |
| 2024-10-03 | 167.00 | 169.99 | 166.10 | 169.99 | 0.0M |
| 2024-10-02 | 176.89 | 177.00 | 170.00 | 170.85 | 0.0M |
| 2024-09-30 | 180.00 | 180.00 | 175.02 | 175.02 | 0.0M |
| 2024-09-27 | 168.38 | 180.00 | 168.38 | 178.00 | 0.1M |
| 2024-09-26 | 161.00 | 168.37 | 161.00 | 166.66 | 0.0M |
| 2024-09-25 | 164.00 | 166.00 | 162.00 | 162.33 | 0.0M |
| 2024-09-24 | 168.00 | 169.99 | 165.00 | 165.11 | 0.0M |
| 2024-09-23 | 170.00 | 170.00 | 166.37 | 166.44 | 0.0M |
| 2024-09-20 | 170.00 | 172.23 | 167.89 | 167.89 | 0.0M |
| 2024-09-19 | 178.49 | 178.49 | 173.41 | 173.42 | 0.0M |
| 2024-09-18 | 173.07 | 176.00 | 173.07 | 175.45 | 0.0M |
| 2024-09-17 | 178.50 | 181.99 | 176.00 | 178.49 | 0.0M |
| 2024-09-13 | 179.99 | 179.99 | 176.44 | 176.44 | 0.0M |
| 2024-09-12 | 176.00 | 176.00 | 170.01 | 173.06 | 0.0M |
| 2024-09-11 | 173.00 | 173.00 | 169.25 | 169.25 | 0.0M |
| 2024-09-10 | 179.99 | 179.99 | 179.99 | 179.99 | 0.0M |
| 2024-09-09 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-09-06 | 178.00 | 180.00 | 178.00 | 178.49 | 0.0M |
| 2024-09-05 | 172.50 | 176.20 | 169.30 | 175.70 | 0.0M |
| 2024-09-04 | 178.00 | 178.00 | 171.83 | 172.30 | 0.0M |
| 2024-09-03 | 186.99 | 186.99 | 177.25 | 178.00 | 0.0M |
| 2024-09-02 | 187.20 | 187.20 | 187.10 | 187.20 | 0.0M |
| 2024-08-30 | 184.22 | 184.22 | 179.96 | 181.10 | 0.0M |
| 2024-08-29 | 182.53 | 185.06 | 180.01 | 184.50 | 0.0M |
| 2024-08-28 | 181.50 | 184.94 | 180.00 | 182.01 | 0.0M |
| 2024-08-27 | 200.00 | 200.00 | 185.29 | 185.29 | 0.0M |
| 2024-08-26 | 201.80 | 204.99 | 200.00 | 200.00 | 0.0M |
| 2024-08-23 | 196.00 | 197.00 | 196.00 | 196.50 | 0.4M |
| 2024-08-22 | 199.01 | 199.01 | 195.67 | 195.67 | 0.0M |
| 2024-08-21 | 202.26 | 202.40 | 198.61 | 202.39 | 0.0M |
| 2024-08-19 | 207.00 | 207.00 | 201.61 | 202.29 | 0.0M |
| 2024-08-16 | 203.00 | 207.00 | 203.00 | 206.99 | 0.0M |
| 2024-08-15 | 203.38 | 203.38 | 201.98 | 201.99 | 0.0M |
| 2024-08-14 | 199.00 | 200.00 | 199.00 | 200.00 | 0.0M |
| 2024-08-13 | 198.80 | 200.50 | 198.80 | 200.50 | 0.0M |
| 2024-08-12 | 202.00 | 202.00 | 195.00 | 195.00 | 0.0M |
| 2024-08-09 | 203.44 | 204.00 | 203.44 | 204.00 | 0.0M |
| 2024-08-08 | 207.89 | 207.89 | 207.89 | 207.89 | 0.0M |
| 2024-08-07 | 212.46 | 212.46 | 209.00 | 209.00 | 0.0M |
| 2024-08-06 | 210.01 | 219.99 | 210.01 | 219.98 | 0.0M |
| 2024-08-05 | 214.99 | 214.99 | 210.00 | 212.11 | 0.0M |
| 2024-08-02 | 221.39 | 221.39 | 215.00 | 216.09 | 0.0M |
| 2024-08-01 | 217.00 | 221.38 | 217.00 | 220.00 | 0.0M |
| 2024-07-31 | 229.50 | 229.50 | 221.00 | 221.38 | 0.0M |
| 2024-07-30 | 232.19 | 232.19 | 227.00 | 228.12 | 0.0M |
| 2024-07-29 | 221.00 | 223.80 | 219.89 | 223.80 | 0.0M |
| 2024-07-26 | 210.90 | 214.07 | 208.84 | 214.07 | 0.0M |
| 2024-07-25 | 206.96 | 213.50 | 206.96 | 213.50 | 0.0M |
| 2024-07-24 | 205.50 | 208.00 | 205.50 | 208.00 | 0.0M |
| 2024-07-23 | 200.00 | 205.00 | 195.21 | 205.00 | 0.0M |
| 2024-07-22 | 198.00 | 202.50 | 195.00 | 202.01 | 0.0M |
| 2024-07-19 | 200.00 | 200.00 | 198.48 | 199.00 | 0.0M |
| 2024-07-18 | 212.00 | 212.00 | 205.10 | 205.10 | 0.0M |
| 2024-07-17 | 209.60 | 211.58 | 209.01 | 211.05 | 0.0M |
| 2024-07-16 | 207.00 | 211.00 | 206.00 | 206.00 | 0.0M |
| 2024-07-15 | 202.60 | 208.39 | 202.60 | 208.35 | 0.0M |
| 2024-07-12 | 200.00 | 203.00 | 200.00 | 202.40 | 0.0M |
| 2024-07-11 | 203.00 | 207.50 | 200.01 | 200.01 | 0.0M |
| 2024-07-10 | 196.99 | 201.00 | 196.99 | 201.00 | 0.0M |
| 2024-07-09 | 194.00 | 197.00 | 192.06 | 192.70 | 0.0M |
| 2024-07-08 | 200.00 | 200.00 | 194.00 | 195.50 | 0.0M |
| 2024-07-05 | 203.99 | 204.00 | 201.00 | 203.75 | 0.0M |
| 2024-07-03 | 206.00 | 206.00 | 202.55 | 204.01 | 0.0M |
| 2024-07-02 | 212.00 | 218.39 | 210.32 | 213.00 | 0.0M |
| 2024-07-01 | 221.10 | 221.10 | 211.50 | 213.39 | 0.0M |
| 2024-06-28 | 224.00 | 231.00 | 220.00 | 220.67 | 0.1M |
| 2024-06-27 | 223.00 | 225.00 | 215.01 | 219.87 | 0.1M |
| 2024-06-26 | 288.00 | 289.00 | 288.00 | 289.00 | 0.0M |
| 2024-06-25 | 286.00 | 286.00 | 285.00 | 285.50 | 0.0M |
| 2024-06-24 | 289.50 | 290.00 | 286.60 | 286.60 | 0.0M |
| 2024-06-21 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2024-06-20 | 295.69 | 295.69 | 289.02 | 289.02 | 0.0M |
| 2024-06-19 | 295.69 | 295.69 | 295.69 | 295.69 | 0.0M |
| 2024-06-18 | 285.50 | 295.79 | 285.50 | 295.69 | 0.0M |
| 2024-06-17 | 281.60 | 281.60 | 280.60 | 280.60 | 0.0M |
| 2024-06-14 | 285.00 | 286.00 | 281.61 | 286.00 | 0.0M |
| 2024-06-13 | 290.49 | 290.49 | 282.00 | 290.49 | 0.0M |
| 2024-06-12 | 300.00 | 303.20 | 299.00 | 303.20 | 0.0M |
| 2024-06-11 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2024-06-06 | 278.51 | 278.51 | 278.51 | 278.51 | 0.0M |
| 2024-06-04 | 283.00 | 286.00 | 283.00 | 286.00 | 0.0M |
| 2024-06-03 | 282.00 | 282.50 | 280.00 | 282.50 | 0.0M |
| 2024-05-31 | 260.00 | 276.26 | 260.00 | 276.26 | 0.0M |
| 2024-05-30 | 256.25 | 263.00 | 256.25 | 262.09 | 0.0M |
| 2024-05-29 | 253.00 | 253.00 | 245.01 | 252.10 | 0.0M |
| 2024-05-28 | 267.72 | 267.72 | 258.72 | 259.54 | 0.0M |
| 2024-05-24 | 268.00 | 270.90 | 267.00 | 267.72 | 0.1M |
| 2024-05-23 | 270.01 | 270.01 | 266.69 | 266.69 | 0.0M |
| 2024-05-22 | 279.78 | 279.78 | 276.60 | 276.60 | 0.0M |
| 2024-05-21 | 285.00 | 285.00 | 275.53 | 279.78 | 0.0M |
| 2024-05-20 | 300.00 | 300.00 | 295.65 | 295.65 | 0.0M |
| 2024-05-17 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0M |
| 2024-05-16 | 305.00 | 308.94 | 302.92 | 304.89 | 0.0M |
| 2024-05-15 | 304.30 | 304.30 | 297.58 | 297.89 | 0.0M |
| 2024-05-13 | 309.00 | 310.00 | 304.00 | 304.00 | 0.0M |
| 2024-05-10 | 291.02 | 291.02 | 290.23 | 290.23 | 0.0M |
| 2024-05-08 | 291.88 | 291.88 | 291.02 | 291.02 | 0.0M |
| 2024-05-07 | 292.70 | 292.70 | 292.70 | 292.70 | 0.0M |
| 2024-05-06 | 294.77 | 295.00 | 291.50 | 291.50 | 0.0M |
| 2024-05-03 | 304.00 | 306.00 | 302.50 | 302.50 | 0.0M |
| 2024-05-02 | 295.00 | 300.00 | 294.00 | 295.47 | 0.0M |
| 2024-04-30 | 304.40 | 304.40 | 304.40 | 304.40 | 0.0M |
| 2024-04-29 | 304.24 | 305.00 | 302.10 | 305.00 | 0.0M |
| 2024-04-26 | 305.00 | 305.00 | 304.75 | 304.75 | 0.0M |
| 2024-04-25 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0M |
| 2024-04-24 | 302.40 | 305.00 | 301.79 | 305.00 | 0.0M |
| 2024-04-23 | 311.60 | 311.60 | 311.60 | 311.60 | 0.0M |
| 2024-04-22 | 312.70 | 313.00 | 310.00 | 313.00 | 0.0M |
| 2024-04-19 | 305.00 | 312.26 | 305.00 | 312.26 | 0.0M |
| 2024-04-18 | 301.80 | 301.80 | 301.80 | 301.80 | 0.0M |
| 2024-04-17 | 300.00 | 301.23 | 299.69 | 299.69 | 0.0M |
| 2024-04-16 | 293.50 | 301.23 | 293.50 | 301.23 | 0.0M |
| 2024-04-15 | 305.99 | 305.99 | 295.50 | 295.50 | 0.0M |
| 2024-04-12 | 295.79 | 296.55 | 295.79 | 296.55 | 0.0M |
| 2024-04-11 | 296.50 | 297.50 | 293.00 | 297.50 | 0.0M |
| 2024-04-10 | 311.59 | 311.59 | 295.00 | 296.50 | 0.0M |
| 2024-04-09 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0M |
| 2024-04-04 | 314.99 | 315.00 | 310.00 | 314.74 | 0.0M |
| 2024-04-03 | 314.68 | 314.68 | 305.11 | 305.11 | 0.0M |
| 2024-04-02 | 325.00 | 325.00 | 309.00 | 309.01 | 0.0M |
| 2024-04-01 | 341.27 | 358.00 | 325.50 | 326.98 | 0.0M |
| 2024-03-27 | 346.00 | 353.69 | 346.00 | 346.30 | 0.0M |
| 2024-03-26 | 339.12 | 345.99 | 339.12 | 341.00 | 0.0M |
| 2024-03-25 | 343.61 | 346.01 | 343.61 | 344.00 | 0.0M |
| 2024-03-22 | 346.00 | 352.79 | 346.00 | 352.79 | 0.0M |
| 2024-03-20 | 345.00 | 345.01 | 345.00 | 345.01 | 0.0M |
| 2024-03-19 | 350.00 | 350.00 | 347.00 | 348.85 | 0.0M |
| 2024-03-14 | 343.00 | 343.00 | 343.00 | 343.00 | 0.0M |
| 2024-03-13 | 354.00 | 354.00 | 352.00 | 352.00 | 0.0M |
| 2024-03-12 | 357.50 | 357.50 | 357.50 | 357.50 | 0.0M |
| 2024-03-11 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0M |
| 2024-03-08 | 354.98 | 356.00 | 354.98 | 356.00 | 0.0M |
| 2024-03-07 | 358.00 | 358.00 | 350.02 | 350.02 | 0.0M |
| 2024-03-05 | 355.50 | 358.00 | 355.50 | 358.00 | 0.0M |
| 2024-03-04 | 365.00 | 365.00 | 349.74 | 349.74 | 0.0M |
| 2024-02-29 | 360.01 | 369.79 | 360.01 | 369.79 | 0.0M |
| 2024-02-28 | 368.00 | 368.00 | 361.00 | 361.00 | 0.0M |
| 2024-02-27 | 361.28 | 367.28 | 361.28 | 367.28 | 0.0M |
| 2024-02-26 | 360.00 | 361.37 | 360.00 | 361.37 | 0.0M |
| 2024-02-23 | 373.50 | 374.00 | 373.00 | 374.00 | 0.0M |
| 2024-02-22 | 368.03 | 368.03 | 367.50 | 367.50 | 0.0M |
| 2024-02-21 | 371.50 | 371.50 | 365.01 | 368.02 | 0.0M |
| 2024-02-20 | 380.00 | 383.00 | 372.60 | 380.00 | 0.0M |
| 2024-02-19 | 381.50 | 383.00 | 381.50 | 383.00 | 0.0M |
| 2024-02-16 | 375.00 | 382.49 | 375.00 | 378.00 | 0.0M |
| 2024-02-15 | 369.61 | 379.65 | 369.61 | 379.65 | 0.0M |
| 2024-02-14 | 369.65 | 379.99 | 368.87 | 368.87 | 0.0M |
| 2024-02-13 | 380.00 | 380.00 | 369.00 | 369.00 | 0.0M |
| 2024-02-12 | 391.00 | 391.00 | 390.99 | 390.99 | 0.0M |
| 2024-02-09 | 381.60 | 381.60 | 379.50 | 381.25 | 0.0M |
| 2024-02-08 | 382.00 | 394.79 | 382.00 | 387.01 | 0.0M |
| 2024-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-02-06 | 381.00 | 391.00 | 381.00 | 391.00 | 0.0M |
| 2024-02-02 | 390.00 | 390.00 | 387.00 | 389.60 | 0.0M |
| 2024-02-01 | 385.41 | 396.00 | 385.41 | 396.00 | 0.0M |
| 2024-01-30 | 405.00 | 405.00 | 390.00 | 395.00 | 0.0M |
| 2024-01-26 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2024-01-24 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0M |
| 2024-01-23 | 402.00 | 402.00 | 384.00 | 390.00 | 0.0M |
| 2024-01-22 | 387.48 | 387.48 | 387.48 | 387.48 | 0.0M |
| 2024-01-19 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0M |
| 2024-01-17 | 395.90 | 395.90 | 395.90 | 395.90 | 0.0M |
| 2024-01-16 | 395.10 | 395.10 | 395.10 | 395.10 | 0.0M |
| 2024-01-12 | 410.00 | 410.00 | 397.00 | 397.00 | 0.0M |
| 2024-01-10 | 420.00 | 420.00 | 417.00 | 420.00 | 0.0M |
| 2024-01-09 | 424.00 | 430.00 | 408.00 | 430.00 | 0.0M |
| 2024-01-08 | 416.00 | 430.00 | 416.00 | 417.70 | 0.0M |
| 2024-01-05 | 417.70 | 417.70 | 413.88 | 413.88 | 0.0M |
| 2024-01-04 | 410.00 | 416.49 | 388.00 | 406.50 | 0.0M |
| 2024-01-03 | 453.60 | 453.60 | 436.50 | 436.92 | 0.0M |
| 2024-01-02 | 454.00 | 455.00 | 454.00 | 455.00 | 0.0M |