340.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 468.50 | 472.00 | 463.50 | 469.00 | 2.5M |
| 2023-12-28 | 475.00 | 476.50 | 463.50 | 465.50 | 3.5M |
| 2023-12-27 | 467.50 | 472.00 | 463.00 | 472.00 | 4.8M |
| 2023-12-26 | 459.50 | 467.50 | 458.50 | 462.00 | 3.9M |
| 2023-12-25 | 461.00 | 465.00 | 454.50 | 456.50 | 3.6M |
| 2023-12-22 | 446.00 | 459.00 | 444.50 | 457.50 | 4.3M |
| 2023-12-21 | 431.50 | 445.00 | 430.50 | 444.00 | 2.2M |
| 2023-12-20 | 442.50 | 448.00 | 438.50 | 439.00 | 2.2M |
| 2023-12-19 | 449.50 | 451.50 | 437.00 | 439.00 | 3.6M |
| 2023-12-18 | 449.00 | 461.00 | 447.50 | 449.50 | 2.7M |
| 2023-12-15 | 465.00 | 473.50 | 452.00 | 452.50 | 7.3M |
| 2023-12-14 | 453.00 | 462.50 | 452.00 | 460.50 | 7.9M |
| 2023-12-13 | 442.00 | 448.00 | 438.00 | 446.00 | 3.3M |
| 2023-12-12 | 437.50 | 453.50 | 436.00 | 443.50 | 9.0M |
| 2023-12-11 | 442.00 | 443.50 | 427.00 | 430.00 | 5.2M |
| 2023-12-08 | 442.00 | 449.00 | 436.50 | 440.50 | 4.4M |
| 2023-12-07 | 437.00 | 443.00 | 423.00 | 436.00 | 5.0M |
| 2023-12-06 | 452.00 | 457.00 | 435.50 | 436.50 | 6.8M |
| 2023-12-05 | 456.50 | 457.00 | 448.50 | 452.00 | 3.0M |
| 2023-12-04 | 470.50 | 482.00 | 457.00 | 460.00 | 6.1M |
| 2023-12-01 | 467.50 | 474.00 | 466.00 | 469.00 | 4.3M |
| 2023-11-30 | 468.00 | 473.00 | 465.00 | 468.00 | 5.5M |
| 2023-11-29 | 447.00 | 471.00 | 447.00 | 471.00 | 9.9M |
| 2023-11-28 | 431.00 | 448.00 | 428.50 | 444.50 | 4.1M |
| 2023-11-27 | 446.00 | 448.50 | 429.50 | 430.50 | 3.7M |
| 2023-11-24 | 445.50 | 451.00 | 442.50 | 447.00 | 2.2M |
| 2023-11-23 | 457.00 | 457.00 | 440.00 | 445.00 | 4.4M |
| 2023-11-22 | 443.00 | 458.50 | 442.50 | 452.50 | 4.7M |
| 2023-11-21 | 455.50 | 461.50 | 446.00 | 447.50 | 6.0M |
| 2023-11-20 | 456.00 | 458.00 | 447.50 | 449.50 | 4.3M |
| 2023-11-17 | 435.00 | 459.00 | 433.50 | 456.00 | 11.4M |
| 2023-11-16 | 444.00 | 445.00 | 430.50 | 435.00 | 5.9M |
| 2023-11-15 | 447.50 | 459.00 | 435.50 | 444.00 | 13.2M |
| 2023-11-14 | 423.50 | 435.00 | 418.00 | 432.50 | 7.0M |
| 2023-11-13 | 419.00 | 425.00 | 414.50 | 422.00 | 8.2M |
| 2023-11-10 | 408.00 | 411.50 | 400.00 | 409.50 | 4.7M |
| 2023-11-09 | 413.00 | 415.50 | 408.50 | 410.00 | 4.0M |
| 2023-11-08 | 428.50 | 428.50 | 407.00 | 411.00 | 8.2M |
| 2023-11-07 | 411.00 | 421.50 | 410.00 | 420.00 | 6.9M |
| 2023-11-06 | 415.50 | 420.00 | 403.50 | 416.00 | 11.8M |
| 2023-11-03 | 390.00 | 410.50 | 385.50 | 410.00 | 23.4M |
| 2023-11-02 | 372.00 | 397.50 | 371.00 | 397.50 | 16.8M |
| 2023-11-01 | 362.00 | 365.00 | 357.00 | 361.50 | 3.4M |
| 2023-10-31 | 378.00 | 381.50 | 355.00 | 357.00 | 7.2M |
| 2023-10-30 | 364.00 | 377.50 | 361.50 | 375.50 | 5.9M |
| 2023-10-27 | 370.50 | 373.00 | 360.00 | 361.50 | 4.5M |
| 2023-10-26 | 374.00 | 378.00 | 368.00 | 368.00 | 5.4M |
| 2023-10-25 | 372.50 | 388.00 | 372.50 | 382.50 | 8.2M |
| 2023-10-24 | 368.50 | 372.00 | 362.00 | 368.50 | 4.1M |
| 2023-10-23 | 373.00 | 378.00 | 365.00 | 366.00 | 3.9M |
| 2023-10-20 | 370.50 | 378.00 | 360.50 | 377.50 | 6.2M |
| 2023-10-19 | 369.50 | 376.00 | 363.00 | 374.50 | 5.5M |
| 2023-10-18 | 384.00 | 386.50 | 368.50 | 370.00 | 8.0M |
| 2023-10-17 | 377.50 | 387.00 | 377.50 | 383.00 | 9.6M |
| 2023-10-16 | 386.00 | 388.00 | 367.00 | 372.50 | 10.4M |
| 2023-10-13 | 390.50 | 393.00 | 380.00 | 390.00 | 6.7M |
| 2023-10-12 | 377.00 | 390.00 | 374.00 | 389.50 | 7.7M |
| 2023-10-11 | 386.00 | 394.00 | 371.50 | 372.00 | 7.9M |
| 2023-10-06 | 388.00 | 389.50 | 378.50 | 379.00 | 3.6M |
| 2023-10-05 | 391.50 | 392.50 | 379.50 | 383.50 | 6.0M |
| 2023-10-04 | 383.00 | 387.00 | 374.00 | 386.00 | 6.9M |
| 2023-10-03 | 396.00 | 403.00 | 383.00 | 387.50 | 9.9M |
| 2023-10-02 | 388.50 | 401.50 | 388.50 | 396.00 | 8.1M |
| 2023-09-28 | 393.50 | 396.50 | 381.50 | 383.00 | 8.2M |
| 2023-09-27 | 382.00 | 392.00 | 378.00 | 392.00 | 8.3M |
| 2023-09-26 | 394.00 | 405.00 | 379.00 | 385.50 | 13.6M |
| 2023-09-25 | 387.50 | 401.00 | 382.00 | 395.50 | 14.9M |
| 2023-09-22 | 381.00 | 386.00 | 371.00 | 386.00 | 13.1M |
| 2023-09-21 | 369.00 | 383.50 | 367.50 | 382.00 | 17.3M |
| 2023-09-20 | 365.00 | 378.00 | 363.00 | 373.50 | 13.9M |
| 2023-09-19 | 375.00 | 384.00 | 354.50 | 360.50 | 17.9M |
| 2023-09-18 | 360.00 | 378.00 | 359.50 | 371.50 | 15.8M |
| 2023-09-15 | 355.00 | 372.50 | 350.00 | 363.00 | 16.5M |
| 2023-09-14 | 334.50 | 349.00 | 334.50 | 348.00 | 7.9M |
| 2023-09-13 | 330.00 | 336.00 | 326.00 | 331.50 | 4.4M |
| 2023-09-12 | 327.50 | 335.00 | 322.50 | 327.00 | 3.5M |
| 2023-09-11 | 340.50 | 341.50 | 323.00 | 325.50 | 5.1M |
| 2023-09-08 | 349.50 | 352.00 | 338.50 | 339.00 | 5.3M |
| 2023-09-07 | 350.00 | 356.50 | 349.50 | 350.00 | 5.0M |
| 2023-09-06 | 357.00 | 364.00 | 347.50 | 351.50 | 8.9M |
| 2023-09-05 | 366.00 | 377.00 | 346.50 | 354.00 | 20.8M |
| 2023-09-04 | 340.00 | 353.00 | 340.00 | 353.00 | 4.4M |
| 2023-09-01 | 330.50 | 336.00 | 320.00 | 321.00 | 4.3M |
| 2023-08-31 | 332.00 | 336.50 | 327.00 | 328.00 | 3.3M |
| 2023-08-30 | 326.00 | 334.00 | 325.00 | 330.50 | 4.9M |
| 2023-08-29 | 323.00 | 323.50 | 315.50 | 321.50 | 2.5M |
| 2023-08-28 | 330.00 | 330.00 | 316.00 | 321.00 | 3.7M |
| 2023-08-25 | 321.00 | 335.00 | 320.00 | 327.00 | 3.3M |
| 2023-08-24 | 339.00 | 342.00 | 326.50 | 328.50 | 5.0M |
| 2023-08-23 | 331.00 | 332.00 | 321.00 | 332.00 | 4.0M |
| 2023-08-22 | 332.00 | 339.50 | 328.00 | 329.00 | 7.2M |
| 2023-08-21 | 323.00 | 327.50 | 314.50 | 322.00 | 3.8M |
| 2023-08-18 | 331.00 | 332.50 | 312.50 | 315.50 | 5.9M |
| 2023-08-17 | 318.50 | 344.50 | 317.50 | 334.00 | 7.1M |
| 2023-08-16 | 312.50 | 326.00 | 312.50 | 321.00 | 3.5M |
| 2023-08-15 | 325.00 | 328.00 | 313.50 | 317.50 | 4.0M |
| 2023-08-14 | 321.50 | 323.50 | 308.50 | 314.50 | 3.5M |
| 2023-08-11 | 332.50 | 333.50 | 324.00 | 325.50 | 3.1M |
| 2023-08-10 | 345.00 | 353.00 | 319.00 | 327.00 | 7.8M |
| 2023-08-09 | 348.50 | 362.00 | 342.00 | 345.00 | 6.4M |
| 2023-08-08 | 353.00 | 360.00 | 348.00 | 351.00 | 4.9M |
| 2023-08-07 | 348.50 | 359.50 | 342.50 | 356.00 | 6.1M |
| 2023-08-04 | 345.00 | 354.00 | 340.00 | 343.00 | 8.8M |
| 2023-08-02 | 386.50 | 386.50 | 348.00 | 348.00 | 13.2M |
| 2023-08-01 | 395.00 | 396.00 | 371.00 | 386.50 | 12.3M |
| 2023-07-31 | 391.00 | 401.00 | 360.00 | 381.50 | 24.8M |
| 2023-07-28 | 353.00 | 379.50 | 351.00 | 379.50 | 24.1M |
| 2023-07-27 | 318.00 | 345.00 | 317.00 | 345.00 | 15.1M |
| 2023-07-26 | 317.00 | 321.00 | 309.50 | 314.00 | 4.7M |
| 2023-07-25 | 300.00 | 316.00 | 300.00 | 310.50 | 4.2M |
| 2023-07-24 | 307.50 | 308.00 | 298.00 | 300.00 | 2.9M |
| 2023-07-21 | 298.00 | 308.50 | 292.00 | 307.50 | 3.7M |
| 2023-07-20 | 316.50 | 318.00 | 305.00 | 305.50 | 4.8M |
| 2023-07-19 | 311.00 | 322.00 | 311.00 | 316.50 | 4.5M |
| 2023-07-18 | 318.00 | 321.50 | 308.50 | 308.50 | 3.3M |
| 2023-07-17 | 314.50 | 319.50 | 307.00 | 316.50 | 4.0M |
| 2023-07-14 | 329.50 | 331.50 | 314.00 | 315.00 | 6.2M |
| 2023-07-13 | 321.00 | 328.50 | 320.50 | 324.50 | 6.4M |
| 2023-07-12 | 323.00 | 329.00 | 314.00 | 316.00 | 4.9M |
| 2023-07-11 | 327.00 | 330.50 | 318.50 | 320.50 | 5.0M |
| 2023-07-10 | 312.00 | 321.50 | 312.00 | 321.00 | 3.4M |
| 2023-07-07 | 312.00 | 313.00 | 305.00 | 310.00 | 3.3M |
| 2023-07-06 | 316.50 | 326.00 | 315.00 | 315.00 | 4.9M |
| 2023-07-05 | 319.00 | 323.50 | 309.50 | 323.50 | 6.2M |
| 2023-07-04 | 303.00 | 323.00 | 300.00 | 316.00 | 5.4M |
| 2023-07-03 | 306.50 | 308.00 | 298.50 | 301.00 | 3.0M |
| 2023-06-30 | 302.00 | 305.00 | 297.00 | 304.00 | 2.7M |
| 2023-06-29 | 293.50 | 303.00 | 293.50 | 300.00 | 4.0M |
| 2023-06-28 | 295.50 | 297.00 | 290.00 | 291.00 | 2.4M |
| 2023-06-27 | 296.50 | 300.00 | 291.00 | 292.50 | 3.1M |
| 2023-06-26 | 306.00 | 306.00 | 295.50 | 296.50 | 4.0M |
| 2023-06-21 | 324.00 | 326.00 | 311.00 | 311.50 | 3.1M |
| 2023-06-20 | 329.50 | 336.00 | 322.50 | 322.50 | 3.7M |
| 2023-06-19 | 332.50 | 337.00 | 329.00 | 332.50 | 2.6M |
| 2023-06-16 | 339.50 | 342.50 | 331.50 | 331.50 | 3.2M |
| 2023-06-15 | 336.00 | 348.00 | 335.00 | 337.50 | 7.8M |
| 2023-06-14 | 338.50 | 339.00 | 328.50 | 332.00 | 4.2M |
| 2023-06-13 | 339.50 | 344.50 | 335.50 | 337.00 | 7.7M |
| 2023-06-12 | 330.50 | 338.50 | 329.00 | 333.00 | 5.3M |
| 2023-06-09 | 329.00 | 332.50 | 325.00 | 325.50 | 4.0M |
| 2023-06-08 | 340.00 | 341.00 | 319.50 | 323.50 | 6.8M |
| 2023-06-07 | 341.00 | 346.00 | 339.00 | 339.00 | 6.8M |
| 2023-06-06 | 332.50 | 343.50 | 331.50 | 337.00 | 8.4M |
| 2023-06-05 | 338.00 | 339.50 | 328.50 | 328.50 | 4.7M |
| 2023-06-02 | 355.50 | 357.50 | 331.00 | 336.00 | 11.3M |
| 2023-06-01 | 342.50 | 348.50 | 336.50 | 348.50 | 10.2M |
| 2023-05-31 | 335.00 | 363.50 | 333.00 | 340.00 | 25.9M |
| 2023-05-30 | 336.00 | 339.50 | 328.50 | 332.00 | 11.5M |
| 2023-05-29 | 316.00 | 329.50 | 315.50 | 328.50 | 9.3M |
| 2023-05-26 | 324.00 | 327.00 | 306.00 | 310.50 | 7.9M |
| 2023-05-25 | 326.00 | 340.00 | 316.50 | 317.50 | 11.8M |
| 2023-05-24 | 307.50 | 314.50 | 306.00 | 314.50 | 4.4M |
| 2023-05-23 | 309.00 | 314.50 | 305.00 | 310.00 | 5.3M |
| 2023-05-22 | 314.00 | 318.00 | 303.00 | 304.50 | 5.9M |
| 2023-05-19 | 315.00 | 315.00 | 305.00 | 311.50 | 11.4M |
| 2023-05-18 | 288.50 | 309.00 | 288.00 | 304.50 | 11.8M |
| 2023-05-17 | 279.50 | 285.00 | 279.50 | 284.00 | 2.4M |
| 2023-05-16 | 280.50 | 286.50 | 280.00 | 280.00 | 3.5M |
| 2023-05-15 | 284.00 | 285.50 | 276.00 | 276.00 | 3.2M |
| 2023-05-12 | 277.00 | 288.00 | 274.00 | 286.00 | 3.9M |
| 2023-05-11 | 283.50 | 286.00 | 278.00 | 278.00 | 3.8M |
| 2023-05-10 | 277.50 | 282.00 | 273.00 | 282.00 | 2.8M |
| 2023-05-09 | 286.00 | 287.50 | 277.00 | 277.50 | 3.3M |
| 2023-05-08 | 288.00 | 293.00 | 283.00 | 283.00 | 5.7M |
| 2023-05-05 | 282.50 | 291.50 | 279.00 | 283.00 | 8.3M |
| 2023-05-04 | 275.50 | 279.00 | 271.00 | 276.00 | 2.9M |
| 2023-05-03 | 280.00 | 282.50 | 275.00 | 275.50 | 3.0M |
| 2023-05-02 | 278.00 | 288.00 | 275.00 | 283.50 | 4.3M |
| 2023-04-28 | 279.00 | 283.00 | 276.00 | 279.50 | 4.8M |
| 2023-04-27 | 269.50 | 278.50 | 265.50 | 273.50 | 4.7M |
| 2023-04-26 | 269.00 | 274.00 | 263.50 | 271.50 | 6.8M |
| 2023-04-25 | 292.00 | 293.00 | 267.50 | 272.00 | 8.9M |
| 2023-04-24 | 291.00 | 297.00 | 286.00 | 290.50 | 5.1M |
| 2023-04-21 | 302.50 | 304.00 | 286.00 | 291.00 | 6.1M |
| 2023-04-20 | 301.50 | 308.50 | 297.00 | 301.00 | 5.1M |
| 2023-04-19 | 310.00 | 313.00 | 301.50 | 303.50 | 4.4M |
| 2023-04-18 | 317.00 | 322.00 | 309.00 | 311.50 | 5.0M |
| 2023-04-17 | 310.50 | 317.50 | 308.00 | 315.00 | 3.3M |
| 2023-04-14 | 314.00 | 317.50 | 307.00 | 313.00 | 5.5M |
| 2023-04-13 | 321.50 | 323.00 | 310.00 | 311.00 | 6.2M |
| 2023-04-12 | 320.50 | 329.00 | 316.00 | 325.50 | 5.8M |
| 2023-04-11 | 329.50 | 329.50 | 320.00 | 320.00 | 4.5M |
| 2023-04-10 | 330.00 | 333.00 | 325.00 | 326.00 | 5.4M |
| 2023-04-07 | 326.50 | 332.50 | 320.00 | 324.50 | 6.9M |
| 2023-04-06 | 320.00 | 323.00 | 316.00 | 323.00 | 6.3M |
| 2023-03-31 | 313.00 | 324.50 | 309.00 | 324.00 | 8.6M |
| 2023-03-30 | 317.50 | 319.50 | 310.00 | 310.50 | 5.1M |
| 2023-03-29 | 320.00 | 324.00 | 303.00 | 306.00 | 6.6M |
| 2023-03-28 | 322.50 | 334.50 | 315.00 | 315.00 | 8.5M |
| 2023-03-27 | 327.00 | 328.50 | 316.50 | 316.50 | 3.9M |
| 2023-03-24 | 338.00 | 342.00 | 325.50 | 325.50 | 8.8M |
| 2023-03-23 | 326.50 | 334.50 | 323.50 | 334.50 | 11.2M |
| 2023-03-22 | 330.50 | 333.00 | 322.50 | 323.50 | 9.9M |
| 2023-03-21 | 333.00 | 338.00 | 318.50 | 325.00 | 20.4M |
| 2023-03-20 | 306.50 | 328.00 | 304.50 | 324.50 | 20.9M |
| 2023-03-17 | 304.50 | 310.00 | 299.50 | 303.50 | 19.4M |
| 2023-03-16 | 293.00 | 301.50 | 291.00 | 296.00 | 13.2M |
| 2023-03-15 | 296.00 | 309.00 | 295.00 | 295.00 | 16.4M |
| 2023-03-14 | 292.50 | 299.00 | 289.00 | 289.00 | 8.8M |
| 2023-03-13 | 292.00 | 297.00 | 278.50 | 297.00 | 12.3M |
| 2023-03-10 | 290.50 | 299.00 | 287.50 | 291.50 | 10.9M |
| 2023-03-09 | 287.00 | 303.00 | 287.00 | 295.00 | 18.9M |
| 2023-03-08 | 280.00 | 287.00 | 277.00 | 283.50 | 5.5M |
| 2023-03-07 | 283.00 | 288.00 | 278.00 | 281.50 | 4.9M |
| 2023-03-06 | 288.50 | 290.50 | 280.50 | 280.50 | 6.4M |
| 2023-03-03 | 288.50 | 297.50 | 267.00 | 283.00 | 18.2M |
| 2023-03-02 | 290.50 | 294.50 | 286.50 | 287.00 | 9.4M |
| 2023-03-01 | 276.00 | 296.00 | 275.50 | 290.00 | 13.6M |
| 2023-02-24 | 294.50 | 298.00 | 277.00 | 283.00 | 16.1M |
| 2023-02-23 | 270.00 | 292.00 | 270.00 | 289.50 | 17.5M |
| 2023-02-22 | 275.50 | 277.00 | 261.00 | 266.50 | 10.9M |
| 2023-02-21 | 283.00 | 290.00 | 276.00 | 281.50 | 18.9M |
| 2023-02-20 | 262.00 | 282.00 | 259.50 | 280.00 | 23.4M |
| 2023-02-17 | 248.50 | 264.00 | 246.50 | 260.00 | 15.6M |
| 2023-02-16 | 238.50 | 257.50 | 238.50 | 252.00 | 11.1M |
| 2023-02-15 | 239.00 | 242.50 | 233.50 | 235.50 | 7.8M |
| 2023-02-14 | 248.00 | 252.00 | 244.00 | 246.00 | 5.7M |
| 2023-02-13 | 246.50 | 257.50 | 244.00 | 244.00 | 8.9M |
| 2023-02-10 | 260.00 | 264.00 | 243.50 | 247.00 | 10.1M |
| 2023-02-09 | 266.50 | 272.50 | 260.00 | 262.00 | 13.1M |
| 2023-02-08 | 248.50 | 268.00 | 246.00 | 268.00 | 12.8M |
| 2023-02-07 | 245.50 | 251.00 | 242.50 | 244.00 | 5.9M |
| 2023-02-06 | 243.00 | 253.00 | 241.00 | 245.50 | 8.7M |
| 2023-02-03 | 235.00 | 253.50 | 232.00 | 247.50 | 14.3M |
| 2023-02-02 | 219.00 | 234.00 | 218.00 | 233.50 | 12.2M |
| 2023-02-01 | 212.00 | 222.00 | 207.50 | 219.00 | 7.3M |
| 2023-01-31 | 201.00 | 210.00 | 200.00 | 210.00 | 5.4M |
| 2023-01-30 | 202.50 | 203.50 | 196.00 | 201.50 | 4.9M |
| 2023-01-17 | 188.00 | 191.00 | 185.50 | 187.50 | 1.7M |
| 2023-01-16 | 185.00 | 189.50 | 184.00 | 188.50 | 1.9M |
| 2023-01-13 | 189.00 | 190.50 | 182.00 | 183.00 | 2.0M |
| 2023-01-12 | 190.50 | 191.50 | 185.50 | 186.00 | 2.4M |
| 2023-01-11 | 188.00 | 193.00 | 186.00 | 190.00 | 3.1M |
| 2023-01-10 | 186.00 | 190.50 | 184.00 | 188.00 | 3.1M |
| 2023-01-09 | 186.00 | 189.50 | 185.00 | 186.50 | 3.5M |
| 2023-01-06 | 175.00 | 183.00 | 174.50 | 182.00 | 2.9M |
| 2023-01-05 | 177.00 | 179.50 | 174.50 | 175.00 | 1.7M |
| 2023-01-04 | 173.50 | 176.00 | 172.50 | 176.00 | 1.7M |
| 2023-01-03 | 165.00 | 174.00 | 165.00 | 174.00 | 2.2M |