371.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 508.00 | 511.00 | 475.00 | 480.00 | 152.2M |
| 2024-12-27 | 553.00 | 553.70 | 470.00 | 509.20 | 400.9M |
| 2024-12-26 | 516.10 | 552.40 | 515.00 | 552.40 | 238.3M |
| 2024-12-25 | 469.00 | 522.00 | 463.50 | 518.30 | 270.9M |
| 2024-12-24 | 450.00 | 485.60 | 417.00 | 477.00 | 253.0M |
| 2024-12-23 | 435.00 | 452.00 | 431.40 | 450.00 | 102.8M |
| 2024-12-20 | 444.90 | 453.50 | 433.40 | 443.00 | 153.3M |
| 2024-12-19 | 431.00 | 447.50 | 403.30 | 444.80 | 327.2M |
| 2024-12-18 | 417.60 | 417.60 | 390.00 | 417.60 | 226.0M |
| 2024-12-17 | 350.40 | 351.40 | 337.60 | 337.60 | 50.4M |
| 2024-12-16 | 355.50 | 357.90 | 351.40 | 351.40 | 20.6M |
| 2024-12-13 | 355.00 | 358.90 | 354.00 | 355.70 | 24.3M |
| 2024-12-12 | 364.40 | 365.20 | 355.10 | 357.00 | 33.9M |
| 2024-12-11 | 366.60 | 369.00 | 363.10 | 364.90 | 24.7M |
| 2024-12-10 | 372.90 | 375.80 | 366.00 | 366.00 | 31.7M |
| 2024-12-09 | 369.20 | 372.50 | 366.00 | 367.40 | 26.3M |
| 2024-12-06 | 363.90 | 369.60 | 362.60 | 367.50 | 53.3M |
| 2024-12-05 | 354.30 | 360.40 | 352.30 | 358.00 | 40.7M |
| 2024-12-04 | 362.40 | 363.70 | 350.10 | 350.10 | 47.2M |
| 2024-12-03 | 362.00 | 370.40 | 361.50 | 363.20 | 44.8M |
| 2024-12-02 | 358.10 | 362.60 | 357.10 | 360.40 | 42.7M |
| 2024-11-29 | 370.00 | 372.90 | 357.00 | 358.90 | 84.6M |
| 2024-11-28 | 372.00 | 378.70 | 369.80 | 373.90 | 50.5M |
| 2024-11-27 | 380.00 | 381.40 | 370.30 | 373.50 | 57.2M |
| 2024-11-26 | 405.00 | 408.50 | 387.10 | 392.10 | 90.8M |
| 2024-11-25 | 408.80 | 410.80 | 405.40 | 406.90 | 35.9M |
| 2024-11-22 | 410.00 | 413.00 | 406.20 | 406.30 | 25.7M |
| 2024-11-21 | 415.80 | 419.20 | 409.40 | 412.00 | 27.1M |
| 2024-11-20 | 423.50 | 427.60 | 415.70 | 419.40 | 27.3M |
| 2024-11-19 | 430.70 | 437.50 | 423.90 | 428.70 | 36.0M |
| 2024-11-18 | 425.00 | 430.70 | 421.60 | 429.30 | 34.8M |
| 2024-11-15 | 425.00 | 437.80 | 418.20 | 428.50 | 93.3M |
| 2024-11-14 | 417.00 | 419.60 | 404.30 | 410.20 | 45.7M |
| 2024-11-13 | 408.00 | 434.00 | 407.90 | 414.00 | 114.0M |
| 2024-11-12 | 370.50 | 444.60 | 367.00 | 415.80 | 270.7M |
| 2024-11-11 | 380.00 | 380.40 | 365.80 | 368.60 | 104.4M |
| 2024-11-08 | 370.00 | 387.50 | 368.50 | 385.20 | 137.4M |
| 2024-11-07 | 404.20 | 414.30 | 403.90 | 410.00 | 49.5M |
| 2024-11-06 | 410.00 | 419.00 | 401.20 | 401.20 | 51.5M |
| 2024-11-05 | 404.60 | 411.50 | 404.00 | 409.90 | 30.9M |
| 2024-11-01 | 402.00 | 407.70 | 400.40 | 402.20 | 32.3M |
| 2024-10-31 | 410.00 | 413.80 | 408.10 | 411.20 | 25.9M |
| 2024-10-30 | 409.00 | 413.10 | 408.30 | 409.30 | 27.5M |
| 2024-10-29 | 411.80 | 414.40 | 408.20 | 411.20 | 21.2M |
| 2024-10-28 | 398.60 | 411.60 | 395.80 | 409.80 | 40.2M |
| 2024-10-25 | 397.50 | 399.80 | 393.40 | 395.90 | 22.2M |
| 2024-10-24 | 398.00 | 400.80 | 393.20 | 397.20 | 28.5M |
| 2024-10-23 | 399.00 | 408.60 | 397.40 | 403.50 | 38.7M |
| 2024-10-22 | 398.80 | 402.60 | 395.80 | 397.30 | 29.0M |
| 2024-10-21 | 398.00 | 404.60 | 396.00 | 399.10 | 29.6M |
| 2024-10-18 | 400.70 | 403.10 | 394.20 | 395.50 | 20.2M |
| 2024-10-17 | 396.90 | 401.90 | 395.80 | 397.30 | 27.1M |
| 2024-10-16 | 394.00 | 398.50 | 390.50 | 392.40 | 31.1M |
| 2024-10-15 | 400.20 | 402.50 | 395.80 | 396.00 | 24.8M |
| 2024-10-11 | 401.90 | 403.80 | 396.10 | 396.30 | 24.1M |
| 2024-10-10 | 400.40 | 403.30 | 398.60 | 399.80 | 25.2M |
| 2024-10-09 | 401.00 | 403.90 | 393.30 | 395.10 | 40.7M |
| 2024-10-08 | 414.00 | 414.30 | 399.10 | 399.80 | 62.3M |
| 2024-10-07 | 421.60 | 423.70 | 417.90 | 420.90 | 32.0M |
| 2024-10-04 | 419.70 | 420.60 | 411.90 | 414.30 | 22.5M |
| 2024-10-03 | 417.00 | 419.90 | 414.80 | 417.20 | 29.5M |
| 2024-10-02 | 405.60 | 412.70 | 404.30 | 408.40 | 24.9M |
| 2024-10-01 | 406.50 | 409.90 | 402.30 | 409.70 | 33.4M |
| 2024-09-30 | 404.10 | 410.00 | 402.10 | 402.50 | 60.5M |
| 2024-09-27 | 423.00 | 430.00 | 412.60 | 428.10 | 59.4M |
| 2024-09-26 | 408.00 | 413.50 | 403.40 | 413.50 | 42.7M |
| 2024-09-25 | 401.10 | 414.70 | 401.10 | 411.00 | 37.7M |
| 2024-09-24 | 408.70 | 411.50 | 401.40 | 403.50 | 30.2M |
| 2024-09-20 | 410.10 | 411.90 | 405.50 | 405.90 | 36.3M |
| 2024-09-19 | 405.80 | 407.50 | 400.30 | 402.10 | 45.0M |
| 2024-09-18 | 384.90 | 390.50 | 383.00 | 389.80 | 32.8M |
| 2024-09-17 | 390.20 | 391.80 | 378.20 | 382.70 | 39.2M |
| 2024-09-13 | 394.10 | 395.40 | 390.10 | 390.80 | 20.0M |
| 2024-09-12 | 396.10 | 398.40 | 390.40 | 393.90 | 30.0M |
| 2024-09-11 | 400.00 | 400.00 | 384.80 | 388.10 | 50.0M |
| 2024-09-10 | 412.00 | 413.20 | 402.50 | 402.50 | 24.8M |
| 2024-09-09 | 407.00 | 409.50 | 400.20 | 408.10 | 30.8M |
| 2024-09-06 | 410.80 | 416.70 | 410.30 | 415.00 | 24.3M |
| 2024-09-05 | 410.00 | 422.70 | 407.90 | 416.20 | 29.8M |
| 2024-09-04 | 420.00 | 421.60 | 411.20 | 413.50 | 43.0M |
| 2024-09-03 | 431.50 | 434.10 | 429.10 | 429.60 | 18.3M |
| 2024-09-02 | 433.50 | 435.80 | 426.10 | 427.80 | 20.5M |
| 2024-08-30 | 422.50 | 427.60 | 419.50 | 425.50 | 24.5M |
| 2024-08-29 | 425.00 | 427.10 | 418.80 | 420.20 | 32.3M |
| 2024-08-28 | 429.30 | 429.30 | 423.10 | 427.70 | 21.9M |
| 2024-08-27 | 423.70 | 432.20 | 423.70 | 430.50 | 19.8M |
| 2024-08-26 | 422.50 | 424.50 | 417.60 | 422.90 | 39.1M |
| 2024-08-23 | 440.50 | 444.30 | 437.00 | 441.90 | 20.4M |
| 2024-08-22 | 435.80 | 437.90 | 432.70 | 437.90 | 23.0M |
| 2024-08-21 | 442.00 | 444.00 | 437.80 | 441.40 | 20.4M |
| 2024-08-20 | 448.00 | 449.20 | 442.00 | 447.80 | 25.6M |
| 2024-08-19 | 443.00 | 447.90 | 435.80 | 437.00 | 24.2M |
| 2024-08-16 | 453.10 | 453.80 | 438.80 | 443.00 | 29.5M |
| 2024-08-15 | 429.30 | 438.40 | 426.70 | 435.80 | 26.1M |
| 2024-08-14 | 423.80 | 427.10 | 420.40 | 425.80 | 28.8M |
| 2024-08-13 | 410.10 | 417.80 | 406.10 | 417.80 | 29.3M |
| 2024-08-09 | 420.50 | 420.80 | 404.20 | 410.20 | 37.3M |
| 2024-08-08 | 417.10 | 424.20 | 411.20 | 412.50 | 39.5M |
| 2024-08-07 | 400.00 | 433.50 | 396.00 | 422.20 | 53.9M |
| 2024-08-06 | 418.10 | 429.70 | 405.00 | 412.00 | 52.5M |
| 2024-08-05 | 405.00 | 412.70 | 377.30 | 378.10 | 76.8M |
| 2024-08-02 | 450.00 | 454.00 | 435.30 | 442.10 | 64.5M |
| 2024-08-01 | 475.00 | 485.80 | 459.20 | 475.00 | 79.2M |
| 2024-07-31 | 473.00 | 490.40 | 470.50 | 486.20 | 43.9M |
| 2024-07-30 | 477.20 | 486.70 | 475.60 | 478.10 | 45.4M |
| 2024-07-29 | 471.00 | 482.90 | 470.20 | 476.50 | 54.6M |
| 2024-07-26 | 481.50 | 482.30 | 463.10 | 466.20 | 102.3M |
| 2024-07-25 | 510.00 | 520.50 | 463.90 | 485.00 | 103.2M |
| 2024-07-24 | 534.70 | 536.20 | 521.20 | 521.40 | 47.6M |
| 2024-07-23 | 540.70 | 545.10 | 537.20 | 539.60 | 20.3M |
| 2024-07-22 | 539.50 | 540.30 | 534.50 | 535.00 | 23.5M |
| 2024-07-19 | 548.40 | 548.40 | 538.40 | 540.30 | 29.9M |
| 2024-07-18 | 551.50 | 553.10 | 545.00 | 545.00 | 35.8M |
| 2024-07-17 | 554.90 | 564.20 | 554.70 | 557.80 | 19.9M |
| 2024-07-16 | 558.60 | 559.20 | 553.50 | 553.60 | 22.0M |
| 2024-07-12 | 551.60 | 560.70 | 551.10 | 556.40 | 22.2M |
| 2024-07-11 | 556.00 | 562.80 | 555.90 | 561.60 | 28.4M |
| 2024-07-10 | 548.30 | 553.40 | 542.20 | 550.90 | 44.4M |
| 2024-07-09 | 560.10 | 561.40 | 550.00 | 555.80 | 22.8M |
| 2024-07-08 | 566.70 | 567.70 | 559.90 | 560.50 | 24.2M |
| 2024-07-05 | 576.00 | 576.00 | 561.30 | 562.00 | 23.1M |
| 2024-07-04 | 555.60 | 577.50 | 555.40 | 577.50 | 39.2M |
| 2024-07-03 | 551.30 | 553.50 | 547.80 | 552.80 | 21.3M |
| 2024-07-02 | 549.70 | 550.90 | 547.10 | 547.40 | 21.7M |
| 2024-07-01 | 552.00 | 555.80 | 548.30 | 552.40 | 22.2M |
| 2024-06-28 | 547.70 | 548.50 | 544.00 | 545.90 | 19.6M |
| 2024-06-27 | 544.80 | 547.70 | 541.10 | 546.70 | 30.7M |
| 2024-06-26 | 548.00 | 548.20 | 541.80 | 542.20 | 21.3M |
| 2024-06-25 | 545.50 | 548.40 | 542.10 | 547.50 | 21.0M |
| 2024-06-24 | 545.60 | 547.10 | 539.70 | 539.70 | 15.6M |
| 2024-06-21 | 543.00 | 547.60 | 541.40 | 543.00 | 34.6M |
| 2024-06-20 | 539.00 | 544.90 | 536.50 | 543.60 | 22.4M |
| 2024-06-19 | 536.40 | 545.70 | 535.80 | 543.20 | 26.6M |
| 2024-06-18 | 527.60 | 531.90 | 525.00 | 530.00 | 15.7M |
| 2024-06-17 | 531.00 | 531.00 | 518.00 | 519.80 | 29.9M |
| 2024-06-14 | 533.10 | 539.10 | 530.70 | 535.90 | 19.5M |
| 2024-06-13 | 545.90 | 546.20 | 535.20 | 535.20 | 20.1M |
| 2024-06-12 | 542.80 | 545.60 | 539.60 | 545.30 | 16.1M |
| 2024-06-11 | 549.70 | 551.50 | 543.60 | 545.40 | 20.0M |
| 2024-06-10 | 536.00 | 545.80 | 534.70 | 545.10 | 21.6M |
| 2024-06-07 | 531.80 | 534.30 | 529.50 | 531.70 | 17.3M |
| 2024-06-06 | 539.80 | 541.30 | 532.30 | 533.00 | 29.1M |
| 2024-06-05 | 550.00 | 550.20 | 537.20 | 540.10 | 44.8M |
| 2024-06-04 | 560.40 | 563.70 | 553.60 | 556.80 | 30.0M |
| 2024-06-03 | 562.70 | 573.30 | 559.80 | 569.40 | 32.7M |
| 2024-05-31 | 550.30 | 559.50 | 550.20 | 558.40 | 27.2M |
| 2024-05-30 | 550.00 | 551.90 | 544.60 | 550.30 | 26.7M |
| 2024-05-29 | 565.00 | 565.70 | 553.50 | 554.30 | 16.0M |
| 2024-05-28 | 559.00 | 564.30 | 556.50 | 563.00 | 14.5M |
| 2024-05-27 | 555.00 | 559.80 | 554.20 | 559.20 | 14.1M |
| 2024-05-24 | 550.00 | 556.20 | 547.50 | 552.50 | 16.2M |
| 2024-05-23 | 553.00 | 561.90 | 551.40 | 557.40 | 20.6M |
| 2024-05-22 | 555.30 | 558.70 | 550.40 | 552.80 | 16.1M |
| 2024-05-21 | 560.60 | 565.50 | 556.60 | 556.70 | 15.8M |
| 2024-05-20 | 554.60 | 563.90 | 549.40 | 559.90 | 23.4M |
| 2024-05-17 | 553.90 | 556.70 | 549.20 | 552.10 | 22.8M |
| 2024-05-16 | 561.70 | 562.80 | 544.30 | 555.00 | 40.3M |
| 2024-05-15 | 571.00 | 587.80 | 568.00 | 568.00 | 29.0M |
| 2024-05-14 | 562.30 | 574.30 | 559.10 | 572.40 | 35.0M |
| 2024-05-13 | 555.00 | 562.40 | 548.40 | 557.90 | 32.7M |
| 2024-05-10 | 591.60 | 597.00 | 548.00 | 551.90 | 85.0M |
| 2024-05-09 | 572.10 | 578.50 | 560.10 | 576.50 | 29.5M |
| 2024-05-08 | 577.50 | 580.70 | 571.20 | 571.20 | 21.8M |
| 2024-05-07 | 579.90 | 583.00 | 574.90 | 580.00 | 22.7M |
| 2024-05-02 | 579.30 | 581.90 | 576.10 | 580.00 | 24.2M |
| 2024-05-01 | 575.30 | 582.00 | 570.80 | 579.30 | 34.0M |
| 2024-04-30 | 558.50 | 581.70 | 551.30 | 581.70 | 55.7M |
| 2024-04-26 | 547.00 | 551.60 | 538.60 | 549.00 | 25.5M |
| 2024-04-25 | 550.30 | 554.90 | 546.50 | 546.70 | 39.9M |
| 2024-04-24 | 550.20 | 558.80 | 549.30 | 556.10 | 53.0M |
| 2024-04-23 | 552.50 | 559.50 | 550.10 | 551.30 | 45.2M |
| 2024-04-22 | 543.00 | 551.00 | 536.30 | 550.40 | 71.8M |
| 2024-04-19 | 569.90 | 572.70 | 556.70 | 561.40 | 26.9M |
| 2024-04-18 | 569.70 | 577.30 | 565.60 | 570.00 | 19.4M |
| 2024-04-17 | 584.50 | 585.70 | 564.70 | 566.50 | 24.5M |
| 2024-04-16 | 583.00 | 589.20 | 576.40 | 578.90 | 22.2M |
| 2024-04-15 | 584.30 | 587.30 | 578.90 | 586.50 | 16.4M |
| 2024-04-12 | 589.90 | 593.40 | 586.00 | 591.70 | 21.8M |
| 2024-04-11 | 585.90 | 589.40 | 580.60 | 585.90 | 28.9M |
| 2024-04-10 | 589.40 | 600.20 | 587.20 | 595.90 | 20.2M |
| 2024-04-09 | 585.50 | 591.40 | 581.70 | 590.90 | 18.4M |
| 2024-04-08 | 578.80 | 583.30 | 574.00 | 583.30 | 19.7M |
| 2024-04-05 | 577.00 | 578.10 | 569.40 | 577.50 | 23.3M |
| 2024-04-04 | 588.90 | 590.90 | 580.50 | 584.60 | 24.9M |
| 2024-04-03 | 583.50 | 592.10 | 581.00 | 584.60 | 19.3M |
| 2024-04-02 | 602.50 | 603.50 | 587.60 | 588.00 | 20.4M |
| 2024-04-01 | 612.50 | 616.30 | 595.20 | 597.80 | 23.1M |
| 2024-03-29 | 606.00 | 610.90 | 601.00 | 608.30 | 21.8M |
| 2024-03-28 | 595.00 | 606.20 | 590.60 | 597.20 | 27.0M |
| 2024-03-27 | 606.90 | 608.00 | 600.70 | 603.40 | 31.8M |
| 2024-03-26 | 608.90 | 616.50 | 591.00 | 604.10 | 67.1M |
| 2024-03-25 | 637.70 | 644.50 | 627.50 | 628.90 | 31.8M |
| 2024-03-22 | 631.60 | 651.50 | 631.10 | 642.50 | 54.6M |
| 2024-03-21 | 615.60 | 625.90 | 612.00 | 621.60 | 42.1M |
| 2024-03-19 | 598.80 | 608.80 | 595.40 | 605.70 | 36.7M |
| 2024-03-18 | 588.50 | 621.70 | 588.50 | 605.30 | 76.5M |
| 2024-03-15 | 566.50 | 581.60 | 564.60 | 581.60 | 55.8M |
| 2024-03-14 | 560.00 | 568.70 | 555.90 | 563.60 | 41.4M |
| 2024-03-13 | 547.90 | 555.50 | 544.70 | 551.30 | 33.8M |
| 2024-03-12 | 529.80 | 543.00 | 523.80 | 541.80 | 29.4M |
| 2024-03-11 | 540.00 | 540.70 | 524.00 | 530.70 | 50.0M |
| 2024-03-08 | 544.00 | 554.70 | 541.50 | 552.50 | 42.3M |
| 2024-03-07 | 580.00 | 581.90 | 550.30 | 555.70 | 67.6M |
| 2024-03-06 | 580.00 | 585.60 | 578.40 | 583.60 | 19.8M |
| 2024-03-05 | 578.80 | 582.10 | 572.20 | 578.50 | 30.3M |
| 2024-03-04 | 594.00 | 600.30 | 585.70 | 587.80 | 28.4M |
| 2024-03-01 | 588.00 | 597.30 | 585.10 | 594.00 | 22.5M |
| 2024-02-29 | 588.50 | 603.40 | 586.00 | 588.80 | 46.7M |
| 2024-02-28 | 579.10 | 590.40 | 578.90 | 588.00 | 33.0M |
| 2024-02-27 | 573.00 | 580.40 | 567.70 | 576.30 | 27.8M |
| 2024-02-26 | 570.50 | 577.00 | 568.60 | 573.40 | 28.5M |
| 2024-02-22 | 569.50 | 575.60 | 567.30 | 569.70 | 28.5M |
| 2024-02-21 | 566.20 | 570.70 | 561.30 | 566.40 | 24.9M |
| 2024-02-20 | 566.00 | 568.30 | 563.40 | 566.20 | 21.7M |
| 2024-02-19 | 556.80 | 565.50 | 553.60 | 564.30 | 27.2M |
| 2024-02-16 | 551.40 | 560.90 | 549.10 | 557.20 | 31.4M |
| 2024-02-15 | 550.40 | 551.50 | 542.70 | 550.10 | 27.6M |
| 2024-02-14 | 559.60 | 560.00 | 543.40 | 547.70 | 41.3M |
| 2024-02-13 | 555.80 | 560.50 | 553.20 | 559.60 | 45.3M |
| 2024-02-09 | 568.50 | 575.20 | 552.00 | 553.10 | 119.6M |
| 2024-02-08 | 616.00 | 625.40 | 607.70 | 625.40 | 44.8M |
| 2024-02-07 | 600.20 | 623.00 | 599.60 | 614.10 | 43.8M |
| 2024-02-06 | 597.80 | 601.70 | 589.70 | 597.20 | 32.1M |
| 2024-02-05 | 588.50 | 599.30 | 585.50 | 596.50 | 32.5M |
| 2024-02-02 | 587.00 | 588.50 | 577.40 | 577.40 | 23.4M |
| 2024-02-01 | 580.00 | 588.50 | 576.60 | 585.60 | 22.2M |
| 2024-01-31 | 575.50 | 589.00 | 574.10 | 588.40 | 32.8M |
| 2024-01-30 | 570.40 | 576.90 | 568.80 | 575.60 | 37.5M |
| 2024-01-29 | 569.40 | 578.40 | 569.00 | 576.60 | 32.2M |
| 2024-01-26 | 571.00 | 571.90 | 559.40 | 560.40 | 32.5M |
| 2024-01-25 | 569.90 | 577.00 | 568.50 | 575.80 | 19.1M |
| 2024-01-24 | 578.00 | 578.70 | 569.10 | 571.10 | 22.6M |
| 2024-01-23 | 583.00 | 583.70 | 575.50 | 577.80 | 27.3M |
| 2024-01-22 | 574.90 | 583.70 | 574.20 | 583.70 | 27.0M |
| 2024-01-19 | 579.60 | 579.60 | 566.30 | 570.80 | 24.7M |
| 2024-01-18 | 565.10 | 577.90 | 564.80 | 572.20 | 27.4M |
| 2024-01-17 | 574.10 | 580.00 | 563.80 | 563.90 | 30.0M |
| 2024-01-16 | 568.90 | 571.40 | 564.60 | 569.50 | 21.4M |
| 2024-01-15 | 572.40 | 575.60 | 567.00 | 568.70 | 20.5M |
| 2024-01-12 | 581.10 | 582.50 | 568.40 | 571.70 | 28.9M |
| 2024-01-11 | 585.00 | 589.40 | 577.60 | 581.30 | 29.7M |
| 2024-01-10 | 566.00 | 575.10 | 563.50 | 569.80 | 20.9M |
| 2024-01-09 | 571.60 | 571.80 | 562.10 | 566.40 | 23.5M |
| 2024-01-05 | 568.40 | 572.80 | 565.60 | 567.30 | 22.1M |
| 2024-01-04 | 559.00 | 563.60 | 549.10 | 563.60 | 26.5M |