마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 209.00 212.00 209.00 211.00 0.0M
2024-12-27 207.00 212.00 206.00 211.00 0.0M
2024-12-26 209.00 209.00 203.00 205.00 0.0M
2024-12-25 205.00 207.00 200.00 205.00 0.1M
2024-12-24 210.00 210.00 203.00 205.00 0.0M
2024-12-23 208.00 210.00 206.00 208.00 0.0M
2024-12-20 210.00 213.00 208.00 210.00 0.0M
2024-12-19 212.00 212.00 208.00 211.00 0.0M
2024-12-18 204.00 215.00 204.00 213.00 0.0M
2024-12-17 203.00 208.00 203.00 205.00 0.0M
2024-12-16 205.00 205.00 201.00 203.00 0.0M
2024-12-13 208.00 208.00 204.00 205.00 0.0M
2024-12-12 209.00 209.00 207.00 207.00 0.0M
2024-12-11 210.00 210.00 206.00 207.00 0.0M
2024-12-10 211.00 212.00 207.00 210.00 0.0M
2024-12-09 203.00 212.00 203.00 211.00 0.0M
2024-12-06 203.00 204.00 202.00 202.00 0.0M
2024-12-05 203.00 204.00 201.00 203.00 0.0M
2024-12-04 210.00 210.00 200.00 201.00 0.1M
2024-12-03 211.00 211.00 208.00 209.00 0.0M
2024-12-02 210.00 217.00 209.00 212.00 0.0M
2024-11-29 216.00 217.00 210.00 217.00 0.0M
2024-11-28 219.00 221.00 214.00 219.00 0.0M
2024-11-27 224.00 230.00 221.00 229.00 0.1M
2024-11-26 228.00 228.00 224.00 226.00 0.0M
2024-11-25 228.00 228.00 225.00 225.00 0.0M
2024-11-22 222.00 225.00 222.00 224.00 0.0M
2024-11-21 222.00 225.00 220.00 222.00 0.0M
2024-11-20 219.00 225.00 219.00 224.00 0.0M
2024-11-19 217.00 223.00 217.00 219.00 0.0M
2024-11-18 212.00 218.00 212.00 217.00 0.0M
2024-11-15 211.00 215.00 211.00 215.00 0.0M
2024-11-14 208.00 215.00 208.00 212.00 0.0M
2024-11-13 212.00 213.00 210.00 210.00 0.0M
2024-11-12 214.00 215.00 212.00 212.00 0.0M
2024-11-11 214.00 215.00 212.00 213.00 0.0M
2024-11-08 215.00 215.00 212.00 214.00 0.0M
2024-11-07 213.00 216.00 212.00 215.00 0.0M
2024-11-06 212.00 214.00 212.00 212.00 0.0M
2024-11-05 208.00 211.00 206.00 211.00 0.0M
2024-11-01 207.00 210.00 204.00 205.00 0.0M
2024-10-31 205.00 207.00 204.00 207.00 0.0M
2024-10-30 210.00 211.00 202.00 202.00 0.2M
2024-10-29 210.00 214.00 209.00 214.00 0.0M
2024-10-28 210.00 213.00 209.00 211.00 0.0M
2024-10-25 213.00 215.00 209.00 211.00 0.0M
2024-10-24 212.00 213.00 210.00 210.00 0.0M
2024-10-23 215.00 216.00 212.00 212.00 0.0M
2024-10-22 213.00 214.00 212.00 214.00 0.0M
2024-10-21 213.00 214.00 212.00 212.00 0.0M
2024-10-18 214.00 214.00 212.00 212.00 0.0M
2024-10-17 212.00 214.00 212.00 214.00 0.0M
2024-10-16 214.00 214.00 211.00 214.00 0.0M
2024-10-15 212.00 214.00 211.00 211.00 0.0M
2024-10-11 216.00 217.00 210.00 211.00 0.1M
2024-10-10 223.00 226.00 223.00 224.00 0.0M
2024-10-09 228.00 228.00 223.00 225.00 0.0M
2024-10-08 227.00 228.00 225.00 227.00 0.0M
2024-10-07 225.00 229.00 225.00 227.00 0.0M
2024-10-04 222.00 225.00 222.00 224.00 0.0M
2024-10-03 222.00 224.00 222.00 223.00 0.0M
2024-10-02 222.00 223.00 220.00 220.00 0.0M
2024-10-01 218.00 222.00 218.00 221.00 0.0M
2024-09-30 219.00 221.00 213.00 217.00 0.0M
2024-09-27 223.00 224.00 219.00 221.00 0.0M
2024-09-26 224.00 225.00 220.00 223.00 0.1M
2024-09-25 224.00 226.00 221.00 224.00 0.0M
2024-09-24 226.00 227.00 223.00 226.00 0.0M
2024-09-20 221.00 223.00 221.00 223.00 0.0M
2024-09-19 219.00 224.00 218.00 220.00 0.0M
2024-09-18 222.00 225.00 213.00 220.00 0.0M
2024-09-17 223.00 224.00 219.00 220.00 0.0M
2024-09-13 223.00 226.00 221.00 223.00 0.0M
2024-09-12 220.00 227.00 220.00 226.00 0.0M
2024-09-11 225.00 228.00 221.00 221.00 0.0M
2024-09-10 227.00 227.00 224.00 227.00 0.0M
2024-09-09 229.00 229.00 222.00 223.00 0.0M
2024-09-06 233.00 236.00 229.00 230.00 0.0M
2024-09-05 231.00 236.00 231.00 233.00 0.0M
2024-09-04 230.00 234.00 229.00 231.00 0.0M
2024-09-03 233.00 236.00 231.00 236.00 0.0M
2024-09-02 236.00 236.00 230.00 234.00 0.0M
2024-08-30 231.00 236.00 229.00 236.00 0.0M
2024-08-29 231.00 231.00 228.00 229.00 0.0M
2024-08-28 235.00 235.00 230.00 231.00 0.0M
2024-08-27 231.00 235.00 230.00 235.00 0.0M
2024-08-26 239.00 239.00 228.00 235.00 0.0M
2024-08-23 231.00 243.00 231.00 236.00 0.1M
2024-08-22 230.00 230.00 226.00 230.00 0.0M
2024-08-21 234.00 234.00 228.00 230.00 0.0M
2024-08-20 232.00 238.00 232.00 233.00 0.0M
2024-08-19 221.00 235.00 220.00 234.00 0.0M
2024-08-16 218.00 221.00 216.00 217.00 0.0M
2024-08-15 208.00 215.00 206.00 215.00 0.1M
2024-08-14 224.00 225.00 201.00 206.00 0.1M
2024-08-13 229.00 235.00 221.00 221.00 0.0M
2024-08-09 219.00 222.00 218.00 222.00 0.0M
2024-08-08 217.00 222.00 214.00 216.00 0.0M
2024-08-07 200.00 226.00 200.00 224.00 0.1M
2024-08-06 194.00 211.00 194.00 203.00 0.1M
2024-08-05 241.00 241.00 183.00 192.00 0.1M
2024-08-02 253.00 255.00 248.00 248.00 0.0M
2024-08-01 258.00 259.00 253.00 256.00 0.0M
2024-07-31 253.00 258.00 251.00 257.00 0.0M
2024-07-30 262.00 263.00 248.00 248.00 0.1M
2024-07-29 263.00 271.00 262.00 263.00 0.0M
2024-07-26 263.00 265.00 262.00 262.00 0.0M
2024-07-25 267.00 267.00 263.00 263.00 0.0M
2024-07-24 268.00 268.00 264.00 264.00 0.0M
2024-07-23 265.00 269.00 265.00 268.00 0.0M
2024-07-22 266.00 266.00 264.00 264.00 0.0M
2024-07-19 265.00 267.00 265.00 266.00 0.0M
2024-07-18 267.00 267.00 265.00 265.00 0.0M
2024-07-17 266.00 267.00 264.00 266.00 0.0M
2024-07-16 265.00 267.00 264.00 265.00 0.0M
2024-07-12 266.00 268.00 265.00 265.00 0.0M
2024-07-11 269.00 269.00 265.00 267.00 0.0M
2024-07-10 266.00 269.00 264.00 264.00 0.0M
2024-07-09 267.00 269.00 265.00 268.00 0.0M
2024-07-08 265.00 274.00 264.00 266.00 0.1M
2024-07-05 284.00 290.00 283.00 289.00 0.0M
2024-07-04 283.00 284.00 278.00 281.00 0.0M
2024-07-03 284.00 288.00 282.00 282.00 0.0M
2024-07-02 278.00 282.00 278.00 282.00 0.0M
2024-07-01 277.00 277.00 275.00 275.00 0.0M
2024-06-28 273.00 275.00 270.00 273.00 0.0M
2024-06-27 275.00 276.00 268.00 269.00 0.0M
2024-06-26 274.00 275.00 274.00 275.00 0.0M
2024-06-25 275.00 276.00 274.00 274.00 0.0M
2024-06-24 272.00 275.00 271.00 272.00 0.0M
2024-06-21 266.00 270.00 266.00 270.00 0.0M
2024-06-20 269.00 269.00 266.00 266.00 0.0M
2024-06-19 272.00 272.00 267.00 270.00 0.0M
2024-06-18 267.00 269.00 267.00 269.00 0.0M
2024-06-17 268.00 273.00 265.00 265.00 0.0M
2024-06-14 269.00 273.00 267.00 271.00 0.0M
2024-06-13 273.00 274.00 271.00 272.00 0.0M
2024-06-12 274.00 274.00 273.00 273.00 0.0M
2024-06-11 277.00 277.00 274.00 274.00 0.0M
2024-06-10 277.00 278.00 275.00 277.00 0.0M
2024-06-07 275.00 275.00 270.00 271.00 0.0M
2024-06-06 276.00 277.00 275.00 275.00 0.0M
2024-06-05 279.00 281.00 274.00 276.00 0.0M
2024-06-04 272.00 279.00 272.00 279.00 0.0M
2024-06-03 268.00 272.00 267.00 271.00 0.0M
2024-05-31 265.00 269.00 264.00 269.00 0.0M
2024-05-30 265.00 268.00 265.00 266.00 0.0M
2024-05-29 280.00 280.00 270.00 270.00 0.0M
2024-05-28 285.00 286.00 279.00 283.00 0.0M
2024-05-27 284.00 286.00 284.00 284.00 0.0M
2024-05-24 287.00 287.00 283.00 284.00 0.0M
2024-05-23 286.00 288.00 285.00 285.00 0.0M
2024-05-22 287.00 287.00 283.00 284.00 0.0M
2024-05-21 287.00 287.00 283.00 283.00 0.0M
2024-05-20 280.00 287.00 280.00 287.00 0.0M
2024-05-17 279.00 280.00 277.00 279.00 0.0M
2024-05-16 279.00 279.00 277.00 279.00 0.0M
2024-05-15 279.00 280.00 278.00 278.00 0.0M
2024-05-14 280.00 280.00 275.00 280.00 0.0M
2024-05-13 278.00 280.00 277.00 279.00 0.0M
2024-05-10 280.00 280.00 278.00 278.00 0.0M
2024-05-09 277.00 279.00 276.00 278.00 0.0M
2024-05-08 277.00 279.00 276.00 276.00 0.0M
2024-05-07 279.00 280.00 276.00 276.00 0.0M
2024-05-02 280.00 281.00 279.00 279.00 0.0M
2024-05-01 276.00 280.00 275.00 280.00 0.0M
2024-04-30 275.00 279.00 273.00 273.00 0.0M
2024-04-26 284.00 284.00 275.00 275.00 0.1M
2024-04-25 288.00 288.00 281.00 284.00 0.0M
2024-04-24 288.00 290.00 287.00 287.00 0.0M
2024-04-23 290.00 290.00 287.00 287.00 0.0M
2024-04-22 282.00 289.00 282.00 288.00 0.0M
2024-04-19 284.00 287.00 281.00 283.00 0.0M
2024-04-18 281.00 286.00 281.00 286.00 0.0M
2024-04-17 283.00 283.00 277.00 280.00 0.0M
2024-04-16 290.00 290.00 279.00 282.00 0.1M
2024-04-15 297.00 297.00 288.00 288.00 0.1M
2024-04-12 300.00 300.00 295.00 299.00 0.1M
2024-04-11 297.00 304.00 296.00 300.00 0.1M
2024-04-10 300.00 304.00 298.00 301.00 0.0M
2024-04-09 301.00 304.00 297.00 297.00 0.0M
2024-04-08 305.00 305.00 297.00 302.00 0.0M
2024-04-05 305.00 305.00 297.00 298.00 0.1M
2024-04-04 307.00 308.00 303.00 308.00 0.0M
2024-04-03 307.00 309.00 306.00 309.00 0.0M
2024-04-02 306.00 308.00 301.00 307.00 0.0M
2024-04-01 310.00 310.00 305.00 305.00 0.0M
2024-03-29 304.00 309.00 304.00 309.00 0.0M
2024-03-28 310.00 310.00 302.00 302.00 0.0M
2024-03-27 306.00 311.00 304.00 310.00 0.1M
2024-03-26 306.00 309.00 304.00 306.00 0.0M
2024-03-25 309.00 310.00 302.00 306.00 0.0M
2024-03-22 314.00 314.00 306.00 309.00 0.1M
2024-03-21 313.00 317.00 311.00 312.00 0.1M
2024-03-19 309.00 320.00 306.00 315.00 0.2M
2024-03-18 306.00 309.00 303.00 309.00 0.0M
2024-03-15 303.00 305.00 302.00 305.00 0.0M
2024-03-14 306.00 307.00 301.00 302.00 0.1M
2024-03-13 302.00 307.00 300.00 307.00 0.1M
2024-03-12 292.00 306.00 290.00 306.00 0.1M
2024-03-11 286.00 300.00 285.00 292.00 0.1M
2024-03-08 273.00 299.00 273.00 293.00 0.3M
2024-03-07 275.00 277.00 271.00 272.00 0.0M
2024-03-06 272.00 275.00 271.00 272.00 0.1M
2024-03-05 271.00 274.00 270.00 272.00 0.0M
2024-03-04 278.00 278.00 269.00 272.00 0.1M
2024-03-01 265.00 278.00 261.00 278.00 0.2M
2024-02-29 263.00 267.00 262.00 264.00 0.0M
2024-02-28 264.00 267.00 264.00 265.00 0.0M
2024-02-27 264.00 268.00 264.00 266.00 0.1M
2024-02-26 264.00 267.00 264.00 265.00 0.0M
2024-02-22 269.00 269.00 261.00 265.00 0.1M
2024-02-21 259.00 264.00 259.00 261.00 0.0M
2024-02-20 257.00 265.00 257.00 264.00 0.0M
2024-02-19 255.00 261.00 255.00 256.00 0.0M
2024-02-16 260.00 260.00 257.00 258.00 0.0M
2024-02-15 257.00 258.00 253.00 258.00 0.1M
2024-02-14 255.00 257.00 254.00 256.00 0.0M
2024-02-13 256.00 257.00 253.00 257.00 0.1M
2024-02-09 249.00 251.00 249.00 250.00 0.0M
2024-02-08 250.00 252.00 248.00 251.00 0.0M
2024-02-07 255.00 256.00 245.00 250.00 0.1M
2024-02-06 255.00 256.00 254.00 254.00 0.0M
2024-02-05 255.00 258.00 255.00 255.00 0.0M
2024-02-02 255.00 257.00 253.00 256.00 0.0M
2024-02-01 256.00 256.00 253.00 254.00 0.0M
2024-01-31 260.00 260.00 254.00 256.00 0.0M
2024-01-30 263.00 263.00 255.00 255.00 0.2M
2024-01-29 257.00 273.00 250.00 263.00 0.4M
2024-01-26 251.00 253.00 249.00 249.00 0.0M
2024-01-25 252.00 253.00 250.00 250.00 0.0M
2024-01-24 257.00 257.00 254.00 254.00 0.0M
2024-01-23 260.00 261.00 256.00 256.00 0.0M
2024-01-22 255.00 260.00 255.00 260.00 0.0M
2024-01-19 255.00 257.00 252.00 257.00 0.1M
2024-01-18 248.00 257.00 247.00 254.00 0.1M
2024-01-17 246.00 247.00 243.00 244.00 0.0M
2024-01-16 254.00 254.00 235.00 246.00 0.1M
2024-01-15 240.00 251.00 240.00 250.00 0.1M
2024-01-12 241.00 241.00 235.00 236.00 0.1M
2024-01-11 244.00 246.00 242.00 244.00 0.0M
2024-01-10 242.00 244.00 240.00 241.00 0.0M
2024-01-09 240.00 244.00 240.00 242.00 0.0M
2024-01-05 242.00 243.00 239.00 240.00 0.0M
2024-01-04 236.00 244.00 236.00 243.00 0.1M