277.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 255.00 | 255.00 | 250.00 | 250.00 | 0.3M |
| 2023-12-28 | 245.00 | 256.00 | 239.00 | 255.00 | 0.8M |
| 2023-12-27 | 234.00 | 242.00 | 234.00 | 240.00 | 0.8M |
| 2023-12-26 | 236.00 | 238.00 | 231.00 | 232.00 | 0.7M |
| 2023-12-25 | 243.00 | 245.00 | 235.00 | 235.00 | 0.7M |
| 2023-12-22 | 246.00 | 249.00 | 242.00 | 245.00 | 0.5M |
| 2023-12-21 | 241.00 | 250.00 | 241.00 | 244.00 | 0.6M |
| 2023-12-20 | 245.00 | 248.00 | 242.00 | 243.00 | 0.5M |
| 2023-12-19 | 240.00 | 251.00 | 240.00 | 245.00 | 0.9M |
| 2023-12-18 | 247.00 | 254.00 | 236.00 | 240.00 | 2.5M |
| 2023-12-15 | 240.00 | 243.00 | 236.00 | 239.00 | 0.4M |
| 2023-12-14 | 244.00 | 246.00 | 237.00 | 237.00 | 0.4M |
| 2023-12-13 | 237.00 | 242.00 | 237.00 | 241.00 | 0.3M |
| 2023-12-12 | 240.00 | 241.00 | 236.00 | 237.00 | 0.4M |
| 2023-12-11 | 244.00 | 245.00 | 238.00 | 241.00 | 0.6M |
| 2023-12-08 | 242.00 | 247.00 | 242.00 | 243.00 | 0.3M |
| 2023-12-07 | 248.00 | 250.00 | 245.00 | 246.00 | 0.5M |
| 2023-12-06 | 245.00 | 250.00 | 245.00 | 248.00 | 0.3M |
| 2023-12-05 | 247.00 | 249.00 | 244.00 | 246.00 | 0.3M |
| 2023-12-04 | 240.00 | 251.00 | 240.00 | 249.00 | 0.5M |
| 2023-12-01 | 249.00 | 249.00 | 239.00 | 240.00 | 0.5M |
| 2023-11-30 | 249.00 | 249.00 | 243.00 | 245.00 | 0.4M |
| 2023-11-29 | 246.00 | 251.00 | 246.00 | 250.00 | 0.4M |
| 2023-11-28 | 247.00 | 247.00 | 243.00 | 244.00 | 0.3M |
| 2023-11-27 | 250.00 | 253.00 | 245.00 | 247.00 | 0.4M |
| 2023-11-24 | 248.00 | 252.00 | 248.00 | 249.00 | 0.3M |
| 2023-11-22 | 252.00 | 253.00 | 247.00 | 248.00 | 0.6M |
| 2023-11-21 | 257.00 | 258.00 | 249.00 | 255.00 | 0.5M |
| 2023-11-20 | 249.00 | 255.00 | 247.00 | 254.00 | 0.7M |
| 2023-11-17 | 242.00 | 247.00 | 242.00 | 245.00 | 0.4M |
| 2023-11-16 | 252.00 | 252.00 | 243.00 | 246.00 | 0.8M |
| 2023-11-15 | 256.00 | 259.00 | 249.00 | 252.00 | 0.7M |
| 2023-11-14 | 256.00 | 256.00 | 246.00 | 250.00 | 0.7M |
| 2023-11-13 | 252.00 | 259.00 | 251.00 | 254.00 | 0.6M |
| 2023-11-10 | 257.00 | 260.00 | 251.00 | 253.00 | 0.8M |
| 2023-11-09 | 267.00 | 267.00 | 257.00 | 261.00 | 0.5M |
| 2023-11-08 | 265.00 | 271.00 | 263.00 | 265.00 | 0.8M |
| 2023-11-07 | 271.00 | 271.00 | 260.00 | 263.00 | 1.1M |
| 2023-11-06 | 272.00 | 277.00 | 268.00 | 270.00 | 1.3M |
| 2023-11-02 | 252.00 | 272.00 | 252.00 | 268.00 | 2.1M |
| 2023-11-01 | 260.00 | 263.00 | 249.00 | 252.00 | 2.9M |
| 2023-10-31 | 225.00 | 252.00 | 225.00 | 251.00 | 5.7M |
| 2023-10-30 | 233.00 | 237.00 | 225.00 | 225.00 | 5.6M |
| 2023-10-27 | 302.00 | 306.00 | 296.00 | 305.00 | 1.1M |
| 2023-10-26 | 302.00 | 303.00 | 297.00 | 302.00 | 0.8M |
| 2023-10-25 | 312.00 | 312.00 | 302.00 | 302.00 | 0.8M |
| 2023-10-24 | 308.00 | 312.00 | 299.00 | 309.00 | 1.0M |
| 2023-10-23 | 310.00 | 313.00 | 303.00 | 304.00 | 1.0M |
| 2023-10-20 | 317.00 | 318.00 | 309.00 | 314.00 | 0.6M |
| 2023-10-19 | 316.00 | 320.00 | 311.00 | 317.00 | 0.5M |
| 2023-10-18 | 310.00 | 319.00 | 309.00 | 318.00 | 0.8M |
| 2023-10-17 | 313.00 | 314.00 | 308.00 | 311.00 | 0.6M |
| 2023-10-16 | 314.00 | 315.00 | 307.00 | 309.00 | 1.1M |
| 2023-10-13 | 319.00 | 321.00 | 314.00 | 314.00 | 0.6M |
| 2023-10-12 | 324.00 | 324.00 | 318.00 | 319.00 | 0.5M |
| 2023-10-11 | 330.00 | 330.00 | 324.00 | 324.00 | 0.5M |
| 2023-10-10 | 335.00 | 336.00 | 329.00 | 330.00 | 0.5M |
| 2023-10-06 | 324.00 | 334.00 | 324.00 | 331.00 | 0.8M |
| 2023-10-05 | 318.00 | 326.00 | 317.00 | 325.00 | 0.7M |
| 2023-10-04 | 317.00 | 321.00 | 315.00 | 318.00 | 1.3M |
| 2023-10-03 | 330.00 | 337.00 | 321.00 | 324.00 | 1.6M |
| 2023-10-02 | 343.00 | 344.00 | 332.00 | 333.00 | 1.6M |
| 2023-09-29 | 344.00 | 348.00 | 342.00 | 347.00 | 0.6M |
| 2023-09-28 | 341.00 | 349.00 | 340.00 | 345.00 | 0.7M |
| 2023-09-27 | 340.00 | 348.00 | 338.00 | 343.00 | 1.0M |
| 2023-09-26 | 351.00 | 353.00 | 341.00 | 341.00 | 1.3M |
| 2023-09-25 | 350.00 | 356.00 | 348.00 | 354.00 | 0.7M |
| 2023-09-22 | 353.00 | 358.00 | 351.00 | 351.00 | 0.9M |
| 2023-09-21 | 349.00 | 358.00 | 349.00 | 358.00 | 1.1M |
| 2023-09-20 | 353.00 | 356.00 | 349.00 | 350.00 | 0.9M |
| 2023-09-19 | 347.00 | 357.00 | 346.00 | 356.00 | 1.0M |
| 2023-09-15 | 359.00 | 359.00 | 350.00 | 353.00 | 2.0M |
| 2023-09-14 | 372.00 | 374.00 | 359.00 | 359.00 | 2.7M |
| 2023-09-13 | 371.00 | 377.00 | 370.00 | 373.00 | 1.1M |
| 2023-09-12 | 369.00 | 380.00 | 367.00 | 374.00 | 1.8M |
| 2023-09-11 | 379.00 | 380.00 | 370.00 | 371.00 | 2.3M |
| 2023-09-08 | 386.00 | 389.00 | 381.00 | 383.00 | 1.7M |
| 2023-09-07 | 386.00 | 389.00 | 382.00 | 388.00 | 1.8M |
| 2023-09-06 | 379.00 | 390.00 | 378.00 | 388.00 | 2.0M |
| 2023-09-05 | 376.00 | 382.00 | 375.00 | 379.00 | 1.8M |
| 2023-09-04 | 389.00 | 389.00 | 377.00 | 379.00 | 4.1M |
| 2023-09-01 | 396.00 | 401.00 | 390.00 | 395.00 | 3.2M |
| 2023-08-31 | 376.00 | 395.00 | 375.00 | 395.00 | 2.9M |
| 2023-08-30 | 386.00 | 388.00 | 373.00 | 382.00 | 4.1M |
| 2023-08-29 | 391.00 | 392.00 | 379.00 | 382.00 | 6.2M |
| 2023-08-28 | 420.00 | 430.00 | 390.00 | 399.00 | 8.0M |
| 2023-08-25 | 413.00 | 415.00 | 390.00 | 404.00 | 12.8M |
| 2023-08-24 | 423.00 | 449.00 | 413.00 | 444.00 | 10.7M |
| 2023-08-23 | 417.00 | 422.00 | 409.00 | 411.00 | 2.6M |
| 2023-08-22 | 420.00 | 424.00 | 405.00 | 421.00 | 4.2M |
| 2023-08-21 | 427.00 | 429.00 | 415.00 | 419.00 | 4.4M |
| 2023-08-18 | 499.00 | 515.00 | 413.00 | 416.00 | 17.0M |
| 2023-08-17 | 496.00 | 496.00 | 473.00 | 486.00 | 4.9M |
| 2023-08-16 | 495.00 | 509.00 | 486.00 | 504.00 | 4.3M |
| 2023-08-15 | 530.00 | 536.00 | 482.00 | 495.00 | 6.9M |
| 2023-08-14 | 553.00 | 557.00 | 524.00 | 525.00 | 3.4M |
| 2023-08-10 | 523.00 | 564.00 | 521.00 | 549.00 | 4.5M |
| 2023-08-09 | 542.00 | 555.00 | 522.00 | 533.00 | 4.6M |
| 2023-08-08 | 534.00 | 576.00 | 530.00 | 550.00 | 8.8M |
| 2023-08-07 | 523.00 | 548.00 | 511.00 | 542.00 | 8.1M |
| 2023-08-04 | 507.00 | 524.00 | 486.00 | 524.00 | 15.4M |
| 2023-08-03 | 444.00 | 489.00 | 442.00 | 475.00 | 12.7M |
| 2023-08-02 | 435.00 | 436.00 | 420.00 | 424.00 | 1.9M |
| 2023-08-01 | 419.00 | 431.00 | 416.00 | 431.00 | 1.3M |
| 2023-07-31 | 421.00 | 421.00 | 413.00 | 417.00 | 1.1M |
| 2023-07-28 | 420.00 | 423.00 | 410.00 | 416.00 | 2.5M |
| 2023-07-27 | 431.00 | 433.00 | 425.00 | 427.00 | 0.9M |
| 2023-07-26 | 438.00 | 440.00 | 429.00 | 433.00 | 1.1M |
| 2023-07-25 | 449.00 | 457.00 | 439.00 | 441.00 | 1.4M |
| 2023-07-24 | 445.00 | 454.00 | 439.00 | 447.00 | 0.9M |
| 2023-07-21 | 434.00 | 442.00 | 431.00 | 441.00 | 0.9M |
| 2023-07-20 | 448.00 | 448.00 | 438.00 | 438.00 | 1.5M |
| 2023-07-19 | 460.00 | 461.00 | 448.00 | 450.00 | 1.4M |
| 2023-07-18 | 466.00 | 473.00 | 458.00 | 461.00 | 1.3M |
| 2023-07-14 | 466.00 | 472.00 | 457.00 | 465.00 | 1.6M |
| 2023-07-13 | 447.00 | 469.00 | 444.00 | 469.00 | 1.7M |
| 2023-07-12 | 441.00 | 451.00 | 438.00 | 448.00 | 0.9M |
| 2023-07-11 | 449.00 | 453.00 | 440.00 | 441.00 | 1.2M |
| 2023-07-10 | 433.00 | 451.00 | 432.00 | 445.00 | 1.5M |
| 2023-07-07 | 420.00 | 437.00 | 417.00 | 435.00 | 1.0M |
| 2023-07-06 | 428.00 | 430.00 | 423.00 | 424.00 | 1.0M |
| 2023-07-05 | 432.00 | 433.00 | 426.00 | 431.00 | 0.7M |
| 2023-07-04 | 428.00 | 436.00 | 428.00 | 431.00 | 0.6M |
| 2023-07-03 | 436.00 | 436.00 | 428.00 | 433.00 | 0.5M |
| 2023-06-30 | 426.00 | 435.00 | 422.00 | 435.00 | 0.7M |
| 2023-06-29 | 426.00 | 431.00 | 423.00 | 428.00 | 0.7M |
| 2023-06-28 | 436.00 | 436.00 | 427.00 | 428.00 | 0.8M |
| 2023-06-27 | 436.00 | 439.00 | 430.00 | 430.00 | 0.9M |
| 2023-06-26 | 437.00 | 446.00 | 435.00 | 442.00 | 0.7M |
| 2023-06-23 | 443.00 | 448.00 | 437.00 | 445.00 | 0.9M |
| 2023-06-22 | 449.00 | 451.00 | 436.00 | 439.00 | 1.4M |
| 2023-06-21 | 448.00 | 460.00 | 446.00 | 450.00 | 1.2M |
| 2023-06-20 | 451.00 | 454.00 | 444.00 | 451.00 | 1.2M |
| 2023-06-19 | 460.00 | 469.00 | 453.00 | 456.00 | 1.8M |
| 2023-06-16 | 432.00 | 460.00 | 430.00 | 458.00 | 2.7M |
| 2023-06-15 | 438.00 | 439.00 | 425.00 | 432.00 | 1.4M |
| 2023-06-14 | 431.00 | 439.00 | 428.00 | 435.00 | 1.0M |
| 2023-06-13 | 440.00 | 441.00 | 428.00 | 431.00 | 1.3M |
| 2023-06-12 | 440.00 | 445.00 | 434.00 | 434.00 | 1.5M |
| 2023-06-09 | 450.00 | 456.00 | 446.00 | 447.00 | 1.4M |
| 2023-06-08 | 476.00 | 479.00 | 439.00 | 448.00 | 4.4M |
| 2023-06-07 | 475.00 | 500.00 | 466.00 | 474.00 | 4.5M |
| 2023-06-06 | 461.00 | 490.00 | 456.00 | 467.00 | 3.2M |
| 2023-06-05 | 455.00 | 466.00 | 453.00 | 465.00 | 1.5M |
| 2023-06-02 | 464.00 | 469.00 | 454.00 | 459.00 | 1.6M |
| 2023-06-01 | 463.00 | 474.00 | 454.00 | 456.00 | 2.4M |
| 2023-05-31 | 463.00 | 471.00 | 456.00 | 471.00 | 3.1M |
| 2023-05-30 | 432.00 | 462.00 | 432.00 | 462.00 | 3.4M |
| 2023-05-29 | 438.00 | 440.00 | 420.00 | 431.00 | 1.8M |
| 2023-05-26 | 435.00 | 439.00 | 415.00 | 417.00 | 2.7M |
| 2023-05-25 | 442.00 | 445.00 | 432.00 | 438.00 | 1.7M |
| 2023-05-24 | 461.00 | 470.00 | 443.00 | 444.00 | 2.8M |
| 2023-05-23 | 451.00 | 483.00 | 447.00 | 467.00 | 6.0M |
| 2023-05-22 | 463.00 | 468.00 | 434.00 | 446.00 | 6.1M |
| 2023-05-19 | 522.00 | 532.00 | 432.00 | 447.00 | 14.3M |
| 2023-05-18 | 575.00 | 577.00 | 528.00 | 532.00 | 3.7M |
| 2023-05-17 | 569.00 | 600.00 | 567.00 | 574.00 | 4.2M |
| 2023-05-16 | 555.00 | 572.00 | 552.00 | 567.00 | 1.5M |
| 2023-05-15 | 573.00 | 581.00 | 555.00 | 560.00 | 2.0M |
| 2023-05-12 | 569.00 | 576.00 | 555.00 | 572.00 | 2.4M |
| 2023-05-11 | 544.00 | 568.00 | 533.00 | 564.00 | 3.2M |
| 2023-05-10 | 555.00 | 559.00 | 539.00 | 545.00 | 2.9M |
| 2023-05-09 | 584.00 | 608.00 | 561.00 | 565.00 | 6.5M |
| 2023-05-08 | 580.00 | 613.00 | 577.00 | 590.00 | 9.8M |
| 2023-05-02 | 544.00 | 605.00 | 531.00 | 558.00 | 21.9M |
| 2023-05-01 | 472.00 | 536.00 | 456.00 | 536.00 | 8.7M |
| 2023-04-28 | 442.00 | 456.00 | 438.00 | 456.00 | 1.7M |
| 2023-04-27 | 444.00 | 447.00 | 439.00 | 442.00 | 1.1M |
| 2023-04-26 | 446.00 | 455.00 | 444.00 | 449.00 | 1.3M |
| 2023-04-25 | 452.00 | 470.00 | 441.00 | 449.00 | 2.4M |
| 2023-04-24 | 469.00 | 482.00 | 454.00 | 454.00 | 2.6M |
| 2023-04-21 | 466.00 | 500.00 | 461.00 | 476.00 | 5.4M |
| 2023-04-20 | 428.00 | 506.00 | 424.00 | 470.00 | 5.7M |
| 2023-04-19 | 422.00 | 435.00 | 413.00 | 431.00 | 1.1M |
| 2023-04-18 | 432.00 | 433.00 | 421.00 | 421.00 | 0.9M |
| 2023-04-17 | 441.00 | 444.00 | 435.00 | 436.00 | 0.7M |
| 2023-04-14 | 427.00 | 447.00 | 422.00 | 445.00 | 1.4M |
| 2023-04-13 | 421.00 | 428.00 | 418.00 | 422.00 | 0.6M |
| 2023-04-12 | 403.00 | 424.00 | 401.00 | 423.00 | 1.2M |
| 2023-04-11 | 407.00 | 413.00 | 403.00 | 405.00 | 0.6M |
| 2023-04-10 | 415.00 | 423.00 | 404.00 | 406.00 | 1.2M |
| 2023-04-07 | 431.00 | 432.00 | 412.00 | 412.00 | 1.9M |
| 2023-04-06 | 437.00 | 449.00 | 435.00 | 439.00 | 0.8M |
| 2023-04-05 | 440.00 | 447.00 | 434.00 | 443.00 | 0.8M |
| 2023-04-04 | 452.00 | 458.00 | 441.00 | 445.00 | 1.1M |
| 2023-04-03 | 459.00 | 466.00 | 451.00 | 454.00 | 1.4M |
| 2023-03-31 | 457.00 | 465.00 | 450.00 | 459.00 | 1.4M |
| 2023-03-30 | 459.00 | 468.00 | 455.00 | 462.00 | 1.2M |
| 2023-03-29 | 421.00 | 468.00 | 420.00 | 464.00 | 3.7M |
| 2023-03-28 | 440.00 | 442.00 | 421.00 | 424.00 | 1.0M |
| 2023-03-27 | 431.00 | 437.00 | 424.00 | 437.00 | 0.9M |
| 2023-03-24 | 426.00 | 432.00 | 424.00 | 430.00 | 0.5M |
| 2023-03-23 | 427.00 | 433.00 | 419.00 | 430.00 | 0.7M |
| 2023-03-22 | 433.00 | 437.00 | 425.00 | 429.00 | 0.9M |
| 2023-03-20 | 435.00 | 444.00 | 419.00 | 420.00 | 2.1M |
| 2023-03-17 | 413.00 | 432.00 | 413.00 | 429.00 | 2.3M |
| 2023-03-16 | 389.00 | 404.00 | 389.00 | 402.00 | 1.0M |
| 2023-03-15 | 397.00 | 401.00 | 388.00 | 397.00 | 1.0M |
| 2023-03-14 | 405.00 | 414.00 | 390.00 | 393.00 | 1.8M |
| 2023-03-13 | 408.00 | 422.00 | 400.00 | 412.00 | 1.5M |
| 2023-03-10 | 406.00 | 417.00 | 405.00 | 411.00 | 0.9M |
| 2023-03-09 | 414.00 | 415.00 | 408.00 | 410.00 | 0.8M |
| 2023-03-08 | 411.00 | 415.00 | 407.00 | 415.00 | 0.7M |
| 2023-03-07 | 412.00 | 422.00 | 411.00 | 415.00 | 0.9M |
| 2023-03-06 | 410.00 | 418.00 | 407.00 | 414.00 | 1.2M |
| 2023-03-03 | 402.00 | 407.00 | 400.00 | 407.00 | 1.0M |
| 2023-03-02 | 393.00 | 400.00 | 392.00 | 400.00 | 0.7M |
| 2023-03-01 | 393.00 | 398.00 | 389.00 | 394.00 | 0.9M |
| 2023-02-28 | 386.00 | 395.00 | 384.00 | 389.00 | 0.8M |
| 2023-02-27 | 383.00 | 387.00 | 380.00 | 380.00 | 0.8M |
| 2023-02-24 | 398.00 | 405.00 | 389.00 | 390.00 | 1.2M |
| 2023-02-22 | 395.00 | 402.00 | 392.00 | 401.00 | 1.6M |
| 2023-02-21 | 400.00 | 408.00 | 397.00 | 402.00 | 1.2M |
| 2023-02-20 | 403.00 | 407.00 | 396.00 | 401.00 | 1.3M |
| 2023-02-17 | 390.00 | 408.00 | 384.00 | 398.00 | 2.2M |
| 2023-02-16 | 365.00 | 389.00 | 364.00 | 387.00 | 2.0M |
| 2023-02-15 | 338.00 | 361.00 | 330.00 | 359.00 | 2.9M |
| 2023-02-14 | 360.00 | 365.00 | 357.00 | 362.00 | 1.0M |
| 2023-02-13 | 357.00 | 365.00 | 356.00 | 362.00 | 0.8M |
| 2023-02-10 | 365.00 | 365.00 | 357.00 | 357.00 | 1.4M |
| 2023-02-09 | 371.00 | 373.00 | 364.00 | 369.00 | 0.7M |
| 2023-02-08 | 374.00 | 378.00 | 371.00 | 373.00 | 0.8M |
| 2023-02-07 | 372.00 | 378.00 | 371.00 | 374.00 | 0.9M |
| 2023-02-06 | 371.00 | 377.00 | 369.00 | 373.00 | 0.8M |
| 2023-02-03 | 370.00 | 373.00 | 366.00 | 371.00 | 0.6M |
| 2023-02-02 | 368.00 | 370.00 | 360.00 | 368.00 | 1.0M |
| 2023-02-01 | 363.00 | 368.00 | 360.00 | 366.00 | 0.8M |
| 2023-01-31 | 364.00 | 371.00 | 360.00 | 362.00 | 1.1M |
| 2023-01-30 | 378.00 | 380.00 | 368.00 | 369.00 | 1.7M |
| 2023-01-27 | 389.00 | 392.00 | 380.00 | 380.00 | 1.4M |
| 2023-01-26 | 396.00 | 399.00 | 386.00 | 390.00 | 1.8M |
| 2023-01-25 | 393.00 | 399.00 | 390.00 | 397.00 | 0.9M |
| 2023-01-24 | 395.00 | 402.00 | 391.00 | 393.00 | 1.1M |
| 2023-01-23 | 390.00 | 398.00 | 385.00 | 394.00 | 1.4M |
| 2023-01-20 | 405.00 | 406.00 | 386.00 | 389.00 | 2.6M |
| 2023-01-19 | 386.00 | 400.00 | 385.00 | 399.00 | 1.8M |
| 2023-01-18 | 384.00 | 392.00 | 381.00 | 385.00 | 1.3M |
| 2023-01-17 | 381.00 | 392.00 | 379.00 | 384.00 | 1.7M |
| 2023-01-16 | 374.00 | 385.00 | 372.00 | 378.00 | 1.1M |
| 2023-01-13 | 373.00 | 379.00 | 369.00 | 379.00 | 1.1M |
| 2023-01-12 | 386.00 | 386.00 | 375.00 | 376.00 | 1.3M |
| 2023-01-11 | 377.00 | 392.00 | 377.00 | 386.00 | 1.6M |
| 2023-01-10 | 387.00 | 390.00 | 374.00 | 379.00 | 2.2M |
| 2023-01-06 | 390.00 | 395.00 | 381.00 | 390.00 | 2.1M |
| 2023-01-05 | 391.00 | 397.00 | 385.00 | 388.00 | 1.5M |
| 2023-01-04 | 388.00 | 403.00 | 378.00 | 394.00 | 2.6M |