258.67
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 382.50 | 382.50 | 376.00 | 380.50 | 0.0M |
| 2024-12-30 | 379.98 | 385.00 | 377.80 | 382.00 | 0.0M |
| 2024-12-27 | 361.13 | 382.00 | 361.13 | 380.00 | 0.0M |
| 2024-12-26 | 383.40 | 388.51 | 375.00 | 378.00 | 0.0M |
| 2024-12-24 | 387.50 | 392.00 | 383.45 | 383.66 | 0.0M |
| 2024-12-23 | 375.00 | 388.00 | 375.00 | 387.00 | 0.0M |
| 2024-12-20 | 382.00 | 383.80 | 350.00 | 377.99 | 0.0M |
| 2024-12-19 | 383.10 | 388.00 | 377.25 | 380.00 | 0.1M |
| 2024-12-18 | 387.31 | 393.00 | 386.00 | 388.50 | 0.0M |
| 2024-12-17 | 394.00 | 394.90 | 385.00 | 386.50 | 0.1M |
| 2024-12-16 | 395.00 | 399.99 | 391.10 | 393.01 | 0.0M |
| 2024-12-13 | 402.00 | 402.00 | 390.00 | 396.70 | 0.0M |
| 2024-12-12 | 399.00 | 407.00 | 399.00 | 402.00 | 0.1M |
| 2024-12-11 | 395.00 | 404.99 | 395.00 | 401.99 | 0.0M |
| 2024-12-10 | 405.00 | 414.58 | 390.00 | 395.00 | 0.2M |
| 2024-12-09 | 389.90 | 405.00 | 383.16 | 401.50 | 0.1M |
| 2024-12-06 | 384.90 | 388.15 | 379.02 | 383.00 | 0.1M |
| 2024-12-05 | 376.80 | 388.00 | 375.00 | 380.11 | 0.1M |
| 2024-12-04 | 370.51 | 376.90 | 370.00 | 376.00 | 0.2M |
| 2024-12-03 | 371.00 | 377.00 | 368.52 | 374.99 | 0.1M |
| 2024-12-02 | 365.00 | 373.01 | 365.00 | 370.25 | 0.1M |
| 2024-11-29 | 362.02 | 371.30 | 351.00 | 366.00 | 0.1M |
| 2024-11-28 | 364.90 | 366.50 | 355.63 | 363.00 | 0.0M |
| 2024-11-27 | 360.00 | 362.98 | 350.00 | 362.35 | 0.0M |
| 2024-11-26 | 364.77 | 364.77 | 345.00 | 349.99 | 0.0M |
| 2024-11-25 | 358.00 | 365.00 | 351.55 | 361.00 | 0.0M |
| 2024-11-22 | 367.00 | 367.70 | 356.00 | 360.00 | 0.0M |
| 2024-11-21 | 368.90 | 371.00 | 365.00 | 369.00 | 0.0M |
| 2024-11-20 | 374.90 | 382.00 | 360.00 | 368.00 | 0.2M |
| 2024-11-19 | 360.00 | 377.00 | 355.20 | 372.80 | 0.1M |
| 2024-11-18 | 361.00 | 361.20 | 355.12 | 359.00 | 0.0M |
| 2024-11-15 | 363.01 | 367.00 | 361.00 | 363.00 | 0.0M |
| 2024-11-14 | 362.00 | 367.00 | 360.00 | 363.00 | 0.0M |
| 2024-11-13 | 367.90 | 367.90 | 359.00 | 360.00 | 0.0M |
| 2024-11-12 | 375.01 | 375.45 | 366.00 | 367.50 | 0.1M |
| 2024-11-11 | 368.80 | 379.00 | 364.00 | 376.00 | 0.3M |
| 2024-11-08 | 362.00 | 369.01 | 360.65 | 365.50 | 0.2M |
| 2024-11-07 | 364.50 | 371.00 | 360.00 | 360.50 | 0.1M |
| 2024-11-06 | 355.00 | 368.00 | 352.51 | 359.90 | 0.1M |
| 2024-11-05 | 351.00 | 355.00 | 350.00 | 353.00 | 0.0M |
| 2024-11-04 | 344.94 | 350.00 | 343.50 | 348.03 | 0.0M |
| 2024-11-01 | 348.01 | 348.01 | 332.00 | 344.05 | 0.0M |
| 2024-10-31 | 346.00 | 348.97 | 342.00 | 346.00 | 0.0M |
| 2024-10-30 | 346.00 | 349.76 | 343.81 | 345.89 | 0.0M |
| 2024-10-29 | 350.00 | 350.10 | 345.00 | 346.98 | 0.0M |
| 2024-10-28 | 359.85 | 359.85 | 345.00 | 355.00 | 0.0M |
| 2024-10-25 | 359.00 | 364.88 | 352.00 | 354.00 | 0.1M |
| 2024-10-24 | 354.00 | 359.99 | 352.18 | 358.80 | 0.0M |
| 2024-10-23 | 364.98 | 367.01 | 352.50 | 354.00 | 0.1M |
| 2024-10-22 | 355.06 | 365.00 | 355.06 | 362.96 | 0.0M |
| 2024-10-21 | 355.62 | 364.00 | 353.90 | 359.00 | 0.1M |
| 2024-10-18 | 357.90 | 360.71 | 355.00 | 355.00 | 0.0M |
| 2024-10-17 | 364.98 | 364.98 | 355.00 | 358.85 | 0.0M |
| 2024-10-16 | 359.52 | 365.00 | 359.50 | 362.99 | 0.0M |
| 2024-10-15 | 378.70 | 379.68 | 358.50 | 358.99 | 0.3M |
| 2024-10-14 | 368.00 | 379.97 | 367.00 | 373.65 | 0.2M |
| 2024-10-11 | 336.95 | 365.89 | 336.95 | 364.00 | 0.4M |
| 2024-10-10 | 337.00 | 337.00 | 331.00 | 332.80 | 0.0M |
| 2024-10-09 | 338.73 | 338.73 | 332.03 | 335.00 | 0.0M |
| 2024-10-08 | 340.00 | 344.80 | 330.05 | 333.00 | 0.1M |
| 2024-10-07 | 334.00 | 345.60 | 334.00 | 340.93 | 0.0M |
| 2024-10-04 | 336.00 | 339.00 | 332.00 | 332.75 | 0.0M |
| 2024-10-03 | 340.90 | 340.90 | 335.00 | 337.74 | 0.0M |
| 2024-10-02 | 339.90 | 343.99 | 335.00 | 337.01 | 0.0M |
| 2024-10-01 | 336.02 | 341.98 | 336.02 | 337.17 | 0.0M |
| 2024-09-30 | 342.60 | 344.99 | 335.00 | 338.00 | 0.0M |
| 2024-09-27 | 343.50 | 350.50 | 341.13 | 342.50 | 0.0M |
| 2024-09-26 | 356.00 | 356.00 | 341.03 | 344.65 | 0.0M |
| 2024-09-25 | 325.00 | 347.47 | 325.00 | 347.47 | 0.1M |
| 2024-09-24 | 330.00 | 333.98 | 326.50 | 330.00 | 0.0M |
| 2024-09-23 | 328.16 | 336.00 | 327.50 | 328.50 | 0.0M |
| 2024-09-20 | 333.50 | 334.95 | 327.10 | 330.00 | 0.0M |
| 2024-09-19 | 341.00 | 341.00 | 332.00 | 334.00 | 0.0M |
| 2024-09-18 | 350.50 | 350.50 | 340.00 | 341.00 | 0.0M |
| 2024-09-16 | 351.00 | 356.00 | 346.00 | 348.50 | 0.0M |
| 2024-09-13 | 357.00 | 360.00 | 350.11 | 353.00 | 0.1M |
| 2024-09-12 | 356.40 | 358.50 | 352.52 | 355.00 | 0.0M |
| 2024-09-11 | 365.00 | 365.00 | 355.00 | 357.89 | 0.0M |
| 2024-09-10 | 380.00 | 381.94 | 371.10 | 374.75 | 0.1M |
| 2024-09-09 | 378.00 | 383.00 | 374.00 | 377.50 | 0.0M |
| 2024-09-06 | 375.00 | 378.50 | 371.28 | 375.70 | 0.0M |
| 2024-09-05 | 376.00 | 378.00 | 371.25 | 374.50 | 0.0M |
| 2024-09-04 | 374.00 | 379.00 | 373.88 | 375.00 | 0.0M |
| 2024-09-03 | 397.00 | 397.00 | 360.00 | 375.99 | 0.1M |
| 2024-09-02 | 393.01 | 404.00 | 390.00 | 392.00 | 0.1M |
| 2024-08-30 | 409.99 | 409.99 | 387.00 | 392.85 | 0.1M |
| 2024-08-29 | 417.95 | 435.00 | 403.00 | 404.50 | 0.4M |
| 2024-08-28 | 421.00 | 424.00 | 409.00 | 414.00 | 0.1M |
| 2024-08-27 | 416.00 | 419.99 | 413.00 | 417.10 | 0.0M |
| 2024-08-26 | 419.56 | 422.99 | 412.12 | 415.50 | 0.0M |
| 2024-08-23 | 419.91 | 424.63 | 409.25 | 422.50 | 0.1M |
| 2024-08-22 | 423.50 | 435.00 | 411.11 | 419.99 | 0.1M |
| 2024-08-21 | 404.95 | 423.40 | 395.00 | 417.98 | 0.1M |
| 2024-08-20 | 414.00 | 414.00 | 395.05 | 401.00 | 0.0M |
| 2024-08-19 | 412.00 | 425.00 | 405.25 | 412.99 | 0.1M |
| 2024-08-16 | 432.00 | 432.00 | 400.55 | 411.00 | 0.1M |
| 2024-08-15 | 418.99 | 448.25 | 413.00 | 430.00 | 0.5M |
| 2024-08-13 | 379.99 | 412.53 | 366.66 | 412.53 | 0.3M |
| 2024-08-12 | 395.50 | 397.00 | 372.00 | 372.00 | 0.1M |
| 2024-08-09 | 405.00 | 406.09 | 390.01 | 395.99 | 0.1M |
| 2024-08-08 | 405.00 | 422.00 | 388.05 | 397.99 | 0.3M |
| 2024-08-07 | 362.99 | 392.34 | 355.00 | 392.34 | 0.2M |
| 2024-08-06 | 365.00 | 368.98 | 355.00 | 356.13 | 0.0M |
| 2024-08-05 | 375.00 | 375.00 | 355.00 | 360.00 | 0.0M |
| 2024-08-02 | 353.00 | 389.00 | 350.00 | 379.00 | 0.1M |
| 2024-08-01 | 352.67 | 358.98 | 350.26 | 357.99 | 0.0M |
| 2024-07-31 | 372.99 | 374.00 | 350.00 | 354.99 | 0.1M |
| 2024-07-30 | 397.34 | 398.00 | 370.00 | 371.99 | 0.1M |
| 2024-07-29 | 378.00 | 404.00 | 375.00 | 393.00 | 0.2M |
| 2024-07-26 | 382.50 | 384.00 | 365.00 | 375.00 | 0.1M |
| 2024-07-25 | 398.50 | 401.20 | 384.00 | 386.00 | 0.1M |
| 2024-07-24 | 418.00 | 430.00 | 390.00 | 398.00 | 0.1M |
| 2024-07-23 | 401.01 | 435.10 | 400.00 | 423.51 | 0.3M |
| 2024-07-22 | 436.47 | 436.47 | 407.96 | 407.96 | 0.4M |
| 2024-07-19 | 510.00 | 510.00 | 453.29 | 453.29 | 0.3M |
| 2024-07-18 | 517.86 | 541.50 | 465.00 | 503.00 | 0.5M |
| 2024-07-15 | 478.99 | 495.02 | 470.00 | 495.02 | 0.4M |
| 2024-07-12 | 440.00 | 452.07 | 425.33 | 452.07 | 0.4M |
| 2024-07-11 | 402.00 | 412.85 | 389.50 | 412.85 | 0.4M |
| 2024-07-10 | 348.90 | 377.03 | 348.00 | 377.03 | 0.3M |
| 2024-07-09 | 327.00 | 350.50 | 327.00 | 345.00 | 0.3M |
| 2024-07-08 | 317.65 | 330.60 | 300.41 | 327.00 | 0.1M |
| 2024-07-05 | 317.09 | 318.00 | 311.03 | 317.10 | 0.0M |
| 2024-07-04 | 315.64 | 324.89 | 309.10 | 317.02 | 0.2M |
| 2024-07-03 | 287.77 | 315.64 | 285.15 | 315.64 | 0.2M |
| 2024-07-02 | 290.71 | 294.00 | 289.00 | 289.75 | 0.0M |
| 2024-07-01 | 298.40 | 298.40 | 290.00 | 291.00 | 0.0M |
| 2024-06-28 | 299.01 | 300.00 | 295.01 | 295.01 | 0.0M |
| 2024-06-27 | 298.01 | 299.70 | 295.00 | 295.00 | 0.0M |
| 2024-06-26 | 302.00 | 307.50 | 297.00 | 297.00 | 0.1M |
| 2024-06-25 | 300.00 | 303.00 | 295.34 | 300.00 | 0.0M |
| 2024-06-24 | 303.95 | 303.95 | 294.00 | 300.00 | 0.0M |
| 2024-06-21 | 311.58 | 315.00 | 300.52 | 302.50 | 0.1M |
| 2024-06-20 | 300.10 | 315.00 | 300.10 | 310.97 | 0.2M |
| 2024-06-14 | 292.01 | 314.99 | 292.00 | 305.99 | 0.2M |
| 2024-06-13 | 291.00 | 297.47 | 291.00 | 295.60 | 0.0M |
| 2024-06-12 | 288.00 | 292.00 | 284.51 | 288.01 | 0.0M |
| 2024-06-11 | 291.50 | 295.50 | 287.01 | 287.50 | 0.0M |
| 2024-06-10 | 286.06 | 291.00 | 285.00 | 289.00 | 0.0M |
| 2024-06-07 | 295.00 | 295.00 | 280.05 | 290.00 | 0.0M |
| 2024-06-06 | 309.80 | 310.00 | 286.00 | 288.00 | 0.1M |
| 2024-06-05 | 280.00 | 302.09 | 275.00 | 302.09 | 0.1M |
| 2024-06-04 | 288.01 | 289.00 | 278.91 | 280.00 | 0.0M |
| 2024-06-03 | 297.80 | 297.80 | 288.55 | 289.00 | 0.0M |
| 2024-05-31 | 290.51 | 299.00 | 286.01 | 290.00 | 0.0M |
| 2024-05-30 | 297.00 | 300.00 | 285.01 | 291.40 | 0.0M |
| 2024-05-29 | 299.50 | 307.50 | 295.40 | 298.45 | 0.1M |
| 2024-05-27 | 286.00 | 301.94 | 280.01 | 296.45 | 0.1M |
| 2024-05-24 | 275.00 | 286.00 | 271.00 | 280.00 | 0.0M |
| 2024-05-23 | 280.00 | 280.00 | 273.00 | 274.00 | 0.0M |
| 2024-05-22 | 284.00 | 289.00 | 280.00 | 280.15 | 0.0M |
| 2024-05-21 | 292.99 | 293.01 | 285.00 | 285.21 | 0.0M |
| 2024-05-20 | 301.00 | 301.00 | 285.55 | 291.89 | 0.0M |
| 2024-05-17 | 301.00 | 313.00 | 300.00 | 300.00 | 0.1M |
| 2024-05-16 | 303.00 | 323.99 | 301.00 | 306.88 | 0.4M |
| 2024-05-15 | 295.02 | 306.80 | 286.70 | 300.00 | 0.2M |
| 2024-05-14 | 265.05 | 286.70 | 265.03 | 286.70 | 0.2M |
| 2024-05-13 | 266.00 | 267.00 | 264.00 | 266.98 | 0.0M |
| 2024-05-10 | 262.51 | 267.00 | 262.50 | 265.60 | 0.0M |
| 2024-05-09 | 263.00 | 264.85 | 261.61 | 262.06 | 0.0M |
| 2024-05-08 | 265.00 | 267.00 | 260.10 | 262.15 | 0.0M |
| 2024-05-07 | 262.06 | 266.00 | 262.05 | 263.00 | 0.0M |
| 2024-05-06 | 260.10 | 265.51 | 260.00 | 262.50 | 0.0M |
| 2024-05-03 | 257.26 | 262.00 | 257.00 | 262.00 | 0.0M |
| 2024-05-02 | 260.00 | 261.00 | 257.00 | 258.50 | 0.0M |
| 2024-04-30 | 262.05 | 266.00 | 255.01 | 257.05 | 0.0M |
| 2024-04-29 | 267.01 | 272.00 | 263.99 | 264.00 | 0.1M |
| 2024-04-26 | 259.50 | 280.73 | 259.50 | 266.00 | 0.2M |
| 2024-04-25 | 264.99 | 265.00 | 261.06 | 261.06 | 0.0M |
| 2024-04-24 | 270.00 | 270.00 | 260.10 | 262.35 | 0.0M |
| 2024-04-23 | 266.00 | 270.38 | 265.00 | 265.90 | 0.0M |
| 2024-04-22 | 266.00 | 271.99 | 264.01 | 267.00 | 0.0M |
| 2024-04-19 | 258.00 | 267.00 | 258.00 | 263.51 | 0.0M |
| 2024-04-18 | 258.20 | 259.64 | 258.10 | 258.25 | 0.0M |
| 2024-04-17 | 260.00 | 260.00 | 255.00 | 258.00 | 0.0M |
| 2024-04-16 | 258.00 | 261.00 | 256.90 | 260.50 | 0.0M |
| 2024-04-15 | 257.50 | 261.00 | 254.20 | 259.62 | 0.0M |
| 2024-04-09 | 258.00 | 259.99 | 256.50 | 258.50 | 0.0M |
| 2024-04-08 | 259.97 | 260.00 | 255.66 | 259.77 | 0.0M |
| 2024-04-04 | 259.00 | 264.77 | 255.00 | 256.00 | 0.0M |
| 2024-04-03 | 252.00 | 267.89 | 252.00 | 256.65 | 0.0M |
| 2024-04-02 | 250.00 | 252.00 | 250.00 | 250.53 | 0.0M |
| 2024-04-01 | 247.63 | 252.00 | 247.63 | 250.90 | 0.0M |
| 2024-03-29 | 250.00 | 251.51 | 249.52 | 251.00 | 0.0M |
| 2024-03-28 | 249.01 | 252.00 | 249.00 | 250.08 | 0.0M |
| 2024-03-27 | 251.90 | 252.40 | 250.00 | 250.05 | 0.0M |
| 2024-03-26 | 252.00 | 252.19 | 246.33 | 252.19 | 0.0M |
| 2024-03-25 | 249.01 | 253.00 | 249.01 | 251.89 | 0.0M |
| 2024-03-22 | 250.00 | 251.86 | 250.00 | 251.00 | 0.0M |
| 2024-03-21 | 252.49 | 254.60 | 249.00 | 249.00 | 0.0M |
| 2024-03-20 | 253.98 | 254.00 | 249.50 | 250.00 | 0.0M |
| 2024-03-19 | 252.50 | 255.00 | 251.00 | 252.05 | 0.0M |
| 2024-03-18 | 251.40 | 253.32 | 246.00 | 253.32 | 0.0M |
| 2024-03-15 | 252.55 | 255.00 | 252.55 | 254.68 | 0.0M |
| 2024-03-14 | 250.50 | 254.00 | 250.50 | 253.95 | 0.0M |
| 2024-03-13 | 251.01 | 257.15 | 250.00 | 250.00 | 0.0M |
| 2024-03-12 | 257.89 | 258.00 | 253.50 | 253.50 | 0.0M |
| 2024-03-11 | 256.00 | 258.65 | 254.20 | 256.50 | 0.0M |
| 2024-03-08 | 251.00 | 255.00 | 251.00 | 254.00 | 0.0M |
| 2024-03-07 | 254.99 | 255.00 | 252.00 | 254.00 | 0.0M |
| 2024-03-06 | 258.00 | 258.00 | 254.00 | 254.00 | 0.0M |
| 2024-03-05 | 259.00 | 259.00 | 251.01 | 254.01 | 0.0M |
| 2024-03-04 | 259.99 | 263.90 | 255.63 | 256.00 | 0.0M |
| 2024-03-01 | 259.60 | 260.00 | 256.50 | 258.00 | 0.0M |
| 2024-02-29 | 261.07 | 263.50 | 257.22 | 259.00 | 0.0M |
| 2024-02-28 | 264.50 | 264.50 | 260.00 | 261.25 | 0.0M |
| 2024-02-27 | 245.01 | 276.00 | 245.01 | 262.20 | 0.2M |
| 2024-02-26 | 285.00 | 289.00 | 262.53 | 262.53 | 0.1M |
| 2024-02-23 | 285.00 | 287.50 | 282.05 | 282.05 | 0.0M |
| 2024-02-22 | 286.00 | 290.50 | 285.00 | 285.00 | 0.0M |
| 2024-02-21 | 287.00 | 287.00 | 280.50 | 286.50 | 0.0M |
| 2024-02-20 | 277.60 | 284.00 | 277.60 | 278.15 | 0.0M |
| 2024-02-19 | 274.01 | 283.00 | 274.00 | 279.00 | 0.0M |
| 2024-02-16 | 276.00 | 286.00 | 275.00 | 278.00 | 0.0M |
| 2024-02-15 | 290.00 | 294.89 | 285.22 | 290.00 | 0.0M |
| 2024-02-14 | 291.00 | 300.00 | 287.00 | 295.01 | 0.0M |
| 2024-02-13 | 277.90 | 296.07 | 271.10 | 292.00 | 0.1M |
| 2024-02-12 | 271.00 | 278.00 | 270.01 | 276.05 | 0.1M |
| 2024-02-09 | 272.30 | 279.94 | 262.01 | 276.03 | 0.0M |
| 2024-02-07 | 277.00 | 279.85 | 276.03 | 276.03 | 0.0M |
| 2024-02-06 | 272.10 | 280.00 | 272.10 | 276.31 | 0.0M |
| 2024-02-02 | 279.33 | 281.79 | 277.50 | 278.00 | 0.0M |
| 2024-02-01 | 276.00 | 277.01 | 268.20 | 277.00 | 0.0M |
| 2024-01-31 | 272.00 | 279.00 | 272.00 | 276.03 | 0.0M |
| 2024-01-30 | 271.01 | 280.00 | 271.01 | 276.05 | 0.0M |
| 2024-01-29 | 277.99 | 278.00 | 270.00 | 276.00 | 0.0M |
| 2024-01-26 | 279.00 | 280.00 | 276.00 | 279.00 | 0.0M |
| 2024-01-25 | 287.00 | 289.97 | 278.00 | 278.00 | 0.0M |
| 2024-01-24 | 278.93 | 295.00 | 278.93 | 285.00 | 0.1M |
| 2024-01-23 | 278.00 | 279.00 | 276.00 | 276.07 | 0.0M |
| 2024-01-22 | 277.13 | 284.00 | 276.00 | 277.00 | 0.1M |
| 2024-01-19 | 280.00 | 282.00 | 276.00 | 277.00 | 0.1M |
| 2024-01-18 | 287.88 | 290.30 | 276.00 | 276.00 | 0.2M |
| 2024-01-17 | 264.00 | 281.53 | 264.00 | 281.53 | 0.2M |
| 2024-01-16 | 269.00 | 269.00 | 260.57 | 261.50 | 0.0M |
| 2024-01-15 | 277.00 | 280.00 | 269.00 | 270.00 | 0.0M |
| 2024-01-12 | 284.00 | 287.70 | 274.00 | 276.50 | 0.1M |
| 2024-01-11 | 286.50 | 296.00 | 280.00 | 284.00 | 0.2M |
| 2024-01-10 | 262.50 | 283.67 | 262.00 | 283.67 | 0.2M |
| 2024-01-09 | 259.75 | 269.00 | 256.47 | 263.51 | 0.1M |
| 2024-01-08 | 262.00 | 269.23 | 255.03 | 255.03 | 0.1M |
| 2024-01-05 | 242.00 | 259.19 | 242.00 | 259.19 | 0.4M |
| 2024-01-04 | 241.55 | 243.00 | 240.00 | 241.00 | 0.0M |
| 2024-01-03 | 240.10 | 243.99 | 240.10 | 242.00 | 0.0M |
| 2024-01-02 | 244.00 | 244.00 | 241.00 | 242.10 | 0.0M |
| 2024-01-01 | 238.10 | 244.00 | 238.10 | 243.00 | 0.0M |