마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 356.90 356.90 345.50 353.30 0.0M
2024-12-27 366.20 366.20 356.10 357.60 0.0M
2024-12-23 365.20 367.80 358.10 361.00 0.0M
2024-12-20 362.00 364.00 355.00 362.10 0.0M
2024-12-19 368.70 368.70 360.30 365.00 0.0M
2024-12-18 373.50 379.00 364.90 364.90 0.0M
2024-12-17 379.30 380.50 369.50 373.10 0.0M
2024-12-16 384.00 386.00 377.10 379.90 0.0M
2024-12-13 384.40 385.00 380.10 381.40 0.0M
2024-12-12 381.80 389.90 380.10 383.00 0.0M
2024-12-11 378.00 383.00 378.00 382.90 0.0M
2024-12-10 382.10 385.00 377.40 379.00 0.0M
2024-12-09 392.50 394.40 373.70 381.70 0.0M
2024-12-06 389.60 397.20 387.60 391.40 0.0M
2024-12-05 398.70 398.70 389.60 392.80 0.0M
2024-12-04 391.40 399.10 391.40 395.10 0.0M
2024-12-03 397.00 397.40 387.70 393.40 0.0M
2024-12-02 394.10 399.90 393.10 394.50 0.0M
2024-11-29 396.60 399.50 392.50 395.40 0.0M
2024-11-28 396.80 399.30 394.30 397.10 0.0M
2024-11-27 400.70 400.70 394.70 394.70 0.0M
2024-11-26 396.70 400.80 392.20 400.60 0.0M
2024-11-25 404.60 407.90 390.90 395.20 0.0M
2024-11-22 398.50 401.60 397.20 400.50 0.0M
2024-11-21 391.70 400.00 391.70 398.00 0.0M
2024-11-20 392.70 395.50 385.20 388.70 0.0M
2024-11-19 388.80 392.10 377.00 390.30 0.0M
2024-11-18 390.00 393.00 386.50 386.50 0.0M
2024-11-15 384.80 388.10 380.00 384.80 0.0M
2024-11-14 395.50 402.00 389.20 389.20 0.0M
2024-11-13 382.30 398.90 380.00 394.40 0.0M
2024-11-12 391.70 397.10 385.90 388.10 0.0M
2024-11-11 385.40 392.60 385.40 389.20 0.0M
2024-11-08 368.90 385.80 368.90 383.90 0.0M
2024-11-07 366.50 368.00 361.40 363.90 0.0M
2024-11-06 372.20 380.60 363.30 367.00 0.0M
2024-11-05 350.60 357.70 348.60 357.70 0.0M
2024-11-04 348.40 348.80 344.50 345.90 0.0M
2024-11-01 341.50 347.80 341.40 347.80 0.0M
2024-10-31 343.40 346.30 336.80 341.30 0.0M
2024-10-30 362.20 363.10 341.90 347.10 0.0M
2024-10-29 364.40 366.20 359.80 362.30 0.0M
2024-10-28 363.20 366.70 362.30 364.60 0.0M
2024-10-25 361.00 373.00 360.10 363.30 0.0M
2024-10-24 365.20 367.40 362.00 363.40 0.0M
2024-10-23 364.00 368.80 360.10 365.10 0.0M
2024-10-22 371.50 371.50 364.10 364.20 0.0M
2024-10-21 369.00 374.50 369.00 371.50 0.0M
2024-10-18 369.60 375.00 368.80 369.00 0.0M
2024-10-17 365.90 378.00 365.10 370.60 0.0M
2024-10-16 364.10 378.00 364.00 364.50 0.0M
2024-10-15 374.00 382.00 364.10 365.80 0.0M
2024-10-14 367.60 388.00 366.10 372.00 0.0M
2024-10-11 361.50 364.80 357.30 364.80 0.0M
2024-10-10 363.50 371.20 358.00 359.60 0.0M
2024-10-09 362.90 368.00 360.30 363.60 0.0M
2024-10-08 353.30 360.70 353.30 360.20 0.0M
2024-10-07 353.00 356.40 351.10 354.60 0.0M
2024-10-04 349.40 354.60 349.40 352.40 0.0M
2024-10-03 348.30 352.10 348.30 349.90 0.0M
2024-10-02 346.60 353.00 346.60 351.60 0.0M
2024-10-01 347.00 353.10 347.00 351.20 0.0M
2024-09-30 345.40 346.80 342.90 346.80 0.0M
2024-09-27 344.40 348.90 343.90 345.00 0.0M
2024-09-26 350.30 352.90 345.60 348.60 0.0M
2024-09-25 343.60 348.40 343.60 347.70 0.0M
2024-09-24 350.10 352.00 342.90 344.20 0.0M
2024-09-23 347.00 350.40 346.10 350.00 0.0M
2024-09-20 343.20 346.20 340.50 344.10 0.0M
2024-09-19 334.40 341.80 334.40 341.40 0.0M
2024-09-18 338.80 338.80 334.30 336.50 0.0M
2024-09-17 330.80 335.70 329.20 335.40 0.0M
2024-09-16 329.80 331.70 326.70 331.00 0.0M
2024-09-13 326.80 329.90 324.40 329.00 0.0M
2024-09-12 323.80 325.30 321.90 324.00 0.0M
2024-09-11 314.10 317.70 309.30 317.70 0.0M
2024-09-10 313.80 315.10 310.90 313.00 0.0M
2024-09-09 314.00 317.30 311.20 313.80 0.0M
2024-09-06 308.90 315.20 306.30 306.90 0.0M
2024-09-05 314.40 314.40 306.30 308.20 0.0M
2024-09-04 313.40 316.40 312.00 312.00 0.0M
2024-09-03 331.10 332.00 312.60 312.60 0.0M
2024-09-02 327.70 332.00 327.50 329.90 0.0M
2024-08-30 322.40 325.80 321.30 325.80 0.0M
2024-08-29 317.40 324.80 317.40 321.60 0.0M
2024-08-28 317.90 320.00 315.70 315.70 0.0M
2024-08-27 312.60 316.40 312.40 315.30 0.0M
2024-08-26 315.30 319.40 314.00 314.00 0.0M
2024-08-23 317.40 319.70 314.50 315.30 0.0M
2024-08-22 317.00 318.50 314.80 317.80 0.0M
2024-08-21 314.50 317.30 313.80 317.30 0.0M
2024-08-20 314.80 314.80 309.40 311.70 0.0M
2024-08-19 311.90 314.80 310.00 311.90 0.0M
2024-08-16 318.80 321.50 309.10 309.10 0.0M
2024-08-15 316.50 320.80 315.00 317.00 0.0M
2024-08-14 309.90 314.10 307.30 314.10 0.0M
2024-08-13 306.40 307.50 303.70 307.00 0.0M
2024-08-12 303.20 306.10 299.50 304.40 0.0M
2024-08-09 301.40 306.90 300.20 303.10 0.0M
2024-08-08 293.30 301.80 293.20 299.00 0.0M
2024-08-07 298.60 304.20 295.40 295.40 0.0M
2024-08-06 293.30 298.80 288.10 298.70 0.0M
2024-08-05 289.90 290.00 276.00 285.10 0.0M
2024-08-02 308.10 308.10 290.60 290.60 0.0M
2024-08-01 310.50 316.20 308.90 309.60 0.0M
2024-07-31 306.00 330.00 302.90 309.30 0.0M
2024-07-30 305.20 308.50 305.10 305.50 0.0M
2024-07-29 306.00 307.80 303.80 307.70 0.0M
2024-07-26 299.70 306.10 296.10 304.70 0.0M
2024-07-25 306.10 306.10 296.30 296.30 0.0M
2024-07-24 317.40 317.80 309.00 310.20 0.0M
2024-07-23 310.70 317.70 307.70 317.60 0.0M
2024-07-22 304.80 310.00 304.60 308.70 0.0M
2024-07-19 304.20 306.00 301.30 304.70 0.0M
2024-07-18 308.60 308.60 298.00 300.00 0.0M
2024-07-17 318.40 319.20 310.00 311.50 0.0M
2024-07-16 312.00 317.80 312.00 317.80 0.0M
2024-07-15 318.00 320.60 313.60 313.60 0.0M
2024-07-12 319.00 319.00 315.50 317.00 0.0M
2024-07-11 312.80 319.10 311.80 316.90 0.0M
2024-07-10 310.60 314.00 308.30 314.00 0.0M
2024-07-09 309.70 311.70 306.70 311.00 0.0M
2024-07-08 304.20 310.60 302.60 309.00 0.0M
2024-07-05 310.90 311.20 303.10 306.90 0.0M
2024-07-04 309.90 312.00 309.90 311.00 0.0M
2024-07-03 303.40 308.70 303.40 308.70 0.0M
2024-07-02 297.90 300.60 297.20 298.70 0.0M
2024-07-01 307.80 309.20 299.40 300.10 0.0M
2024-06-28 313.40 314.60 309.20 309.20 0.0M
2024-06-27 309.50 310.60 309.00 309.30 0.0M
2024-06-26 315.10 317.10 306.60 307.50 0.0M
2024-06-25 316.90 317.20 310.00 311.90 0.0M
2024-06-24 313.60 316.60 311.00 315.20 0.0M
2024-06-21 312.00 314.80 308.60 311.00 0.0M
2024-06-20 326.70 328.30 310.80 314.00 0.0M
2024-06-19 323.20 326.60 323.20 324.50 0.0M
2024-06-18 311.50 319.00 311.50 319.00 0.0M
2024-06-17 310.90 313.60 307.00 313.10 0.0M
2024-06-14 312.20 313.40 306.80 306.80 0.0M
2024-06-13 305.70 310.60 303.70 309.00 0.0M
2024-06-12 301.50 307.90 301.50 307.20 0.0M
2024-06-11 303.90 306.40 301.50 302.40 0.0M
2024-06-10 297.80 301.40 297.10 301.20 0.0M
2024-06-07 293.40 297.30 290.90 296.00 0.0M
2024-06-06 298.30 302.40 291.00 292.60 0.0M
2024-06-05 295.90 297.20 291.10 296.60 0.0M
2024-06-04 297.10 299.30 291.10 293.00 0.0M
2024-06-03 304.00 305.70 290.90 294.10 0.0M
2024-05-31 301.80 302.80 293.90 299.60 0.0M
2024-05-30 297.20 300.90 295.10 300.00 0.0M
2024-05-29 302.90 304.00 299.80 299.80 0.0M
2024-05-28 313.90 314.90 302.00 302.00 0.0M
2024-05-27 309.90 317.00 309.90 313.60 0.0M
2024-05-24 311.60 315.00 305.50 310.70 0.0M
2024-05-23 309.50 311.10 307.10 308.30 0.0M
2024-05-22 310.60 314.50 306.90 306.90 0.0M
2024-05-21 305.70 309.90 302.70 309.80 0.0M
2024-05-20 303.90 308.70 303.50 307.00 0.0M
2024-05-17 297.40 302.90 297.40 300.40 0.0M
2024-05-16 307.10 308.80 298.30 298.70 0.0M
2024-05-15 306.60 309.60 302.80 304.00 0.0M
2024-05-14 304.40 306.70 301.60 306.20 0.0M
2024-05-13 309.90 312.20 302.80 304.50 0.0M
2024-05-10 311.60 320.00 307.80 308.60 0.0M
2024-05-09 306.20 310.10 305.00 307.60 0.0M
2024-05-08 302.20 310.00 302.20 304.80 0.0M
2024-05-07 304.00 306.50 300.40 303.20 0.0M
2024-05-06 300.20 303.50 295.40 302.90 0.0M
2024-05-03 298.40 300.90 294.40 297.10 0.0M
2024-05-02 295.10 298.50 292.00 295.00 0.0M
2024-04-30 282.20 303.10 277.10 297.70 0.0M
2024-04-29 283.40 288.00 281.50 281.50 0.0M
2024-04-26 280.80 285.60 280.50 284.90 0.0M
2024-04-25 274.60 277.40 274.50 274.50 0.0M
2024-04-24 277.50 280.00 276.30 277.20 0.0M
2024-04-23 272.10 275.90 272.10 275.90 0.0M
2024-04-22 273.30 276.30 272.20 275.20 0.0M
2024-04-19 270.10 274.10 269.00 270.50 0.0M
2024-04-18 273.80 276.90 272.00 275.00 0.0M
2024-04-17 281.00 281.30 273.20 274.50 0.0M
2024-04-16 277.70 279.10 273.10 277.80 0.0M
2024-04-15 278.40 283.90 276.80 278.70 0.0M
2024-04-12 277.30 286.00 277.00 277.00 0.0M
2024-04-11 278.90 279.40 276.00 278.00 0.0M
2024-04-10 279.10 279.10 276.20 278.80 0.0M
2024-04-09 281.10 281.90 273.00 277.60 0.0M
2024-04-08 282.30 282.90 280.20 280.20 0.0M
2024-04-05 276.30 281.70 272.60 281.60 0.0M
2024-04-04 279.70 280.90 274.70 275.30 0.0M
2024-04-03 277.00 279.70 274.90 277.60 0.0M
2024-04-02 277.70 278.50 272.10 276.20 0.0M
2024-03-28 278.00 279.20 276.70 279.20 0.0M
2024-03-27 278.00 278.20 274.90 274.90 0.0M
2024-03-26 277.30 279.30 276.90 278.10 0.0M
2024-03-25 278.40 279.20 276.40 277.50 0.0M
2024-03-22 281.30 282.90 278.10 278.40 0.0M
2024-03-21 275.70 279.90 272.90 279.90 0.0M
2024-03-20 272.60 274.40 272.00 272.50 0.0M
2024-03-19 269.50 276.10 269.00 272.40 0.0M
2024-03-18 269.70 271.30 266.50 269.00 0.0M
2024-03-15 269.20 269.50 266.00 267.70 0.0M
2024-03-14 267.30 270.50 267.30 267.80 0.0M
2024-03-13 264.20 264.20 261.30 261.30 0.0M
2024-03-12 259.70 261.80 258.50 261.30 0.0M
2024-03-11 261.80 266.30 256.00 258.70 0.0M
2024-03-08 264.00 264.20 258.00 259.80 0.0M
2024-03-07 263.00 265.40 261.00 263.10 0.0M
2024-03-06 262.90 263.60 262.40 262.90 0.0M
2024-03-05 266.30 268.50 260.40 260.90 0.0M
2024-03-04 266.50 266.60 262.00 265.90 0.0M
2024-03-01 262.20 263.00 260.10 262.50 0.0M
2024-02-29 261.60 261.60 260.40 260.40 0.0M
2024-02-28 262.00 263.00 260.20 261.90 0.0M
2024-02-27 263.60 267.10 260.50 261.10 0.0M
2024-02-26 262.50 264.10 260.10 264.10 0.0M
2024-02-23 261.90 264.30 261.00 261.30 0.0M
2024-02-22 254.10 262.00 254.10 259.90 0.0M
2024-02-21 256.40 256.80 254.10 255.20 0.0M
2024-02-20 256.70 256.70 251.00 256.00 0.0M
2024-02-19 251.50 257.00 251.50 255.80 0.0M
2024-02-16 254.40 255.90 254.40 255.90 0.0M
2024-02-15 256.00 256.00 252.80 253.60 0.0M
2024-02-14 250.80 254.70 250.80 253.50 0.0M
2024-02-13 253.70 253.70 247.60 250.80 0.0M
2024-02-12 258.00 258.00 252.20 252.20 0.0M
2024-02-09 249.40 254.70 249.40 254.70 0.0M
2024-02-08 254.90 256.80 251.60 251.60 0.0M
2024-02-07 252.00 256.30 252.00 253.50 0.0M
2024-02-06 253.90 255.50 249.90 250.80 0.0M
2024-02-05 257.40 259.80 252.20 253.50 0.0M
2024-02-02 251.50 257.20 250.10 255.90 0.0M
2024-02-01 235.00 249.10 234.80 249.10 0.0M
2024-01-31 239.40 240.70 233.00 233.00 0.0M
2024-01-30 236.10 238.00 232.50 237.90 0.0M
2024-01-29 232.60 234.90 232.60 234.80 0.0M
2024-01-26 233.00 236.50 230.80 232.80 0.0M
2024-01-25 230.00 234.80 229.80 232.90 0.0M
2024-01-24 234.40 236.10 231.20 231.60 0.0M
2024-01-23 232.60 236.00 231.00 233.70 0.0M
2024-01-22 231.00 233.00 228.30 231.70 0.0M
2024-01-19 226.50 231.10 226.50 227.30 0.0M
2024-01-18 225.50 228.00 225.30 226.80 0.0M
2024-01-17 224.00 226.40 223.00 225.00 0.0M
2024-01-16 229.00 229.00 224.70 225.60 0.0M
2024-01-15 225.70 227.20 224.80 226.80 0.0M
2024-01-12 225.60 225.70 223.50 223.90 0.0M
2024-01-11 223.40 226.10 222.00 224.40 0.0M
2024-01-10 224.50 225.30 223.70 223.70 0.0M
2024-01-09 222.70 222.70 220.50 222.30 0.0M
2024-01-08 217.90 221.50 217.40 221.50 0.0M
2024-01-05 218.20 219.30 217.70 218.70 0.0M
2024-01-04 217.50 219.70 216.10 219.70 0.0M
2024-01-03 218.80 220.80 216.10 217.20 0.0M
2024-01-02 221.90 223.60 219.10 219.70 0.0M