517.51
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 371.52 | 388.95 | 371.52 | 379.00 | 0.0M |
| 2023-12-28 | 359.77 | 380.84 | 354.32 | 380.84 | 0.1M |
| 2023-12-27 | 342.00 | 359.99 | 341.01 | 356.50 | 0.1M |
| 2023-12-26 | 365.01 | 372.00 | 342.44 | 342.55 | 0.1M |
| 2023-12-22 | 376.98 | 379.80 | 368.00 | 368.00 | 0.1M |
| 2023-12-21 | 378.99 | 379.00 | 371.05 | 375.00 | 0.0M |
| 2023-12-20 | 383.75 | 385.00 | 371.10 | 378.00 | 0.0M |
| 2023-12-19 | 398.00 | 403.05 | 375.00 | 375.00 | 0.2M |
| 2023-12-18 | 420.00 | 420.00 | 397.00 | 400.00 | 0.1M |
| 2023-12-15 | 397.00 | 410.00 | 394.20 | 404.99 | 0.2M |
| 2023-12-14 | 401.01 | 404.80 | 395.50 | 398.89 | 0.1M |
| 2023-12-13 | 404.00 | 412.20 | 389.00 | 403.02 | 0.3M |
| 2023-12-12 | 400.00 | 407.00 | 391.00 | 396.03 | 0.4M |
| 2023-12-11 | 398.62 | 400.00 | 390.00 | 398.00 | 0.3M |
| 2023-12-08 | 385.01 | 400.00 | 385.01 | 398.99 | 0.3M |
| 2023-12-07 | 386.02 | 392.00 | 381.00 | 386.00 | 0.1M |
| 2023-12-06 | 380.60 | 398.00 | 380.60 | 388.90 | 0.2M |
| 2023-12-05 | 370.60 | 382.10 | 370.60 | 380.00 | 0.2M |
| 2023-12-04 | 366.20 | 372.00 | 366.20 | 367.00 | 0.0M |
| 2023-12-01 | 363.00 | 372.00 | 362.00 | 365.10 | 0.0M |
| 2023-11-30 | 367.00 | 372.00 | 360.00 | 362.00 | 0.0M |
| 2023-11-29 | 367.49 | 379.00 | 366.00 | 367.90 | 0.1M |
| 2023-11-28 | 368.11 | 371.79 | 366.51 | 366.51 | 0.0M |
| 2023-11-27 | 375.00 | 375.00 | 369.00 | 371.00 | 0.0M |
| 2023-11-24 | 385.85 | 385.85 | 368.11 | 372.00 | 0.0M |
| 2023-11-23 | 377.50 | 390.00 | 377.50 | 377.51 | 0.1M |
| 2023-11-22 | 361.00 | 379.00 | 361.00 | 379.00 | 0.1M |
| 2023-11-21 | 373.00 | 373.00 | 368.20 | 368.50 | 0.0M |
| 2023-11-20 | 374.00 | 374.00 | 364.00 | 370.00 | 0.0M |
| 2023-11-17 | 368.99 | 375.00 | 368.00 | 375.00 | 0.2M |
| 2023-11-16 | 359.00 | 370.50 | 359.00 | 365.00 | 0.1M |
| 2023-11-15 | 356.40 | 360.92 | 353.51 | 360.92 | 0.0M |
| 2023-11-14 | 353.51 | 358.00 | 341.12 | 356.50 | 0.0M |
| 2023-11-13 | 360.00 | 360.00 | 353.00 | 355.99 | 0.1M |
| 2023-11-10 | 349.10 | 355.81 | 349.10 | 355.50 | 0.1M |
| 2023-11-08 | 348.99 | 354.88 | 346.00 | 351.30 | 0.2M |
| 2023-11-07 | 334.00 | 355.75 | 334.00 | 346.00 | 0.2M |
| 2023-11-06 | 323.12 | 338.00 | 323.12 | 337.00 | 0.0M |
| 2023-11-03 | 330.00 | 331.00 | 327.00 | 329.40 | 0.0M |
| 2023-11-02 | 329.00 | 330.00 | 325.99 | 329.00 | 0.1M |
| 2023-11-01 | 324.55 | 330.01 | 324.55 | 327.97 | 0.1M |
| 2023-10-31 | 319.90 | 324.00 | 318.10 | 324.00 | 0.0M |
| 2023-10-30 | 320.00 | 320.25 | 315.00 | 320.00 | 0.1M |
| 2023-10-27 | 318.01 | 320.00 | 316.35 | 319.00 | 0.0M |
| 2023-10-26 | 319.95 | 320.89 | 317.00 | 320.00 | 0.0M |
| 2023-10-25 | 317.00 | 321.50 | 316.00 | 320.00 | 0.1M |
| 2023-10-24 | 314.80 | 318.50 | 314.80 | 318.50 | 0.0M |
| 2023-10-23 | 318.89 | 319.00 | 314.50 | 314.55 | 0.0M |
| 2023-10-20 | 318.99 | 319.90 | 314.11 | 315.50 | 0.1M |
| 2023-10-19 | 318.00 | 319.90 | 314.00 | 317.50 | 0.0M |
| 2023-10-18 | 319.99 | 322.00 | 316.00 | 316.00 | 0.0M |
| 2023-10-17 | 322.00 | 322.49 | 316.60 | 319.99 | 0.1M |
| 2023-10-16 | 320.00 | 326.00 | 319.01 | 321.25 | 0.1M |
| 2023-10-13 | 318.00 | 324.00 | 314.01 | 319.00 | 0.1M |
| 2023-10-12 | 319.50 | 322.25 | 315.50 | 315.55 | 0.1M |
| 2023-10-11 | 320.00 | 321.50 | 316.00 | 321.00 | 0.2M |
| 2023-10-10 | 310.00 | 324.15 | 304.10 | 320.00 | 0.4M |
| 2023-10-09 | 298.00 | 310.01 | 295.01 | 309.01 | 0.2M |
| 2023-10-06 | 296.01 | 299.49 | 295.00 | 295.50 | 0.0M |
| 2023-10-05 | 295.00 | 300.00 | 295.00 | 298.01 | 0.0M |
| 2023-10-04 | 295.95 | 295.95 | 294.00 | 295.20 | 0.0M |
| 2023-10-03 | 293.00 | 295.98 | 292.02 | 295.00 | 0.0M |
| 2023-10-02 | 292.00 | 293.25 | 291.50 | 292.49 | 0.0M |
| 2023-09-28 | 294.50 | 294.50 | 291.00 | 291.99 | 0.1M |
| 2023-09-27 | 299.44 | 302.90 | 298.50 | 302.00 | 0.1M |
| 2023-09-26 | 301.98 | 303.98 | 296.01 | 298.00 | 0.0M |
| 2023-09-25 | 301.00 | 302.00 | 297.10 | 301.00 | 0.0M |
| 2023-09-22 | 299.30 | 300.00 | 294.00 | 299.98 | 0.0M |
| 2023-09-21 | 299.87 | 299.99 | 295.50 | 297.00 | 0.0M |
| 2023-09-20 | 298.00 | 301.50 | 297.50 | 299.75 | 0.1M |
| 2023-09-19 | 296.00 | 298.00 | 295.85 | 296.90 | 0.0M |
| 2023-09-18 | 294.00 | 297.87 | 294.00 | 296.99 | 0.0M |
| 2023-09-15 | 293.60 | 294.68 | 293.00 | 294.00 | 0.0M |
| 2023-09-14 | 295.00 | 295.10 | 290.00 | 291.90 | 0.0M |
| 2023-09-13 | 296.95 | 296.95 | 293.00 | 293.50 | 0.0M |
| 2023-09-12 | 298.11 | 299.00 | 293.99 | 294.10 | 0.0M |
| 2023-09-11 | 300.12 | 305.13 | 298.00 | 300.00 | 0.1M |
| 2023-09-08 | 302.98 | 310.00 | 300.12 | 302.52 | 0.1M |
| 2023-09-07 | 287.50 | 305.00 | 287.50 | 304.00 | 0.4M |
| 2023-09-06 | 286.00 | 290.29 | 286.00 | 289.00 | 0.0M |
| 2023-09-05 | 287.00 | 291.12 | 287.00 | 287.81 | 0.0M |
| 2023-09-04 | 285.50 | 289.00 | 285.00 | 287.00 | 0.0M |
| 2023-09-01 | 284.98 | 286.90 | 280.01 | 285.85 | 0.1M |
| 2023-08-31 | 290.00 | 291.00 | 280.90 | 283.00 | 0.1M |
| 2023-08-30 | 300.00 | 300.00 | 287.10 | 288.00 | 0.2M |
| 2023-08-29 | 324.88 | 324.90 | 297.30 | 298.80 | 0.4M |
| 2023-08-28 | 324.90 | 325.03 | 319.00 | 320.00 | 0.1M |
| 2023-08-25 | 322.10 | 326.09 | 322.01 | 325.01 | 0.2M |
| 2023-08-24 | 320.00 | 325.90 | 319.00 | 323.00 | 0.2M |
| 2023-08-23 | 320.01 | 320.01 | 316.10 | 318.71 | 0.0M |
| 2023-08-22 | 319.50 | 320.97 | 317.86 | 317.86 | 0.0M |
| 2023-08-21 | 321.56 | 323.00 | 317.00 | 317.55 | 0.0M |
| 2023-08-18 | 319.90 | 325.00 | 319.00 | 321.50 | 0.1M |
| 2023-08-17 | 315.00 | 319.80 | 314.00 | 319.29 | 0.0M |
| 2023-08-16 | 317.00 | 317.00 | 314.50 | 315.00 | 0.0M |
| 2023-08-15 | 316.00 | 317.50 | 315.01 | 316.01 | 0.0M |
| 2023-08-11 | 314.90 | 319.50 | 314.01 | 315.20 | 0.2M |
| 2023-08-10 | 314.00 | 318.00 | 311.25 | 312.00 | 0.1M |
| 2023-08-09 | 307.00 | 313.00 | 307.00 | 312.90 | 0.1M |
| 2023-08-08 | 315.00 | 315.00 | 310.00 | 310.01 | 0.0M |
| 2023-08-07 | 314.75 | 319.00 | 314.30 | 315.02 | 0.1M |
| 2023-08-04 | 320.48 | 320.48 | 314.01 | 315.00 | 0.1M |
| 2023-08-03 | 325.10 | 326.50 | 319.01 | 319.98 | 0.1M |
| 2023-08-02 | 320.00 | 329.00 | 320.00 | 324.55 | 0.2M |
| 2023-08-01 | 316.00 | 323.00 | 314.00 | 323.00 | 0.2M |
| 2023-07-31 | 313.00 | 319.50 | 313.00 | 315.00 | 0.1M |
| 2023-07-27 | 310.00 | 316.80 | 309.00 | 311.00 | 0.3M |
| 2023-07-26 | 311.50 | 311.80 | 309.00 | 311.00 | 0.1M |
| 2023-07-25 | 305.50 | 311.00 | 305.50 | 309.98 | 0.2M |
| 2023-07-24 | 307.00 | 308.25 | 304.50 | 307.00 | 0.1M |
| 2023-07-21 | 307.00 | 308.00 | 304.00 | 304.50 | 0.1M |
| 2023-07-20 | 306.00 | 308.87 | 305.51 | 306.99 | 0.0M |
| 2023-07-19 | 306.00 | 310.90 | 304.70 | 306.99 | 0.1M |
| 2023-07-18 | 304.50 | 307.98 | 304.00 | 306.40 | 0.0M |
| 2023-07-17 | 306.00 | 306.00 | 303.50 | 304.00 | 0.0M |
| 2023-07-14 | 307.52 | 309.50 | 305.00 | 305.70 | 0.1M |
| 2023-07-13 | 310.52 | 312.90 | 308.00 | 309.00 | 0.1M |
| 2023-07-12 | 308.00 | 312.00 | 308.00 | 310.00 | 0.1M |
| 2023-07-11 | 308.00 | 309.88 | 307.00 | 308.00 | 0.1M |
| 2023-07-10 | 307.99 | 309.40 | 306.00 | 308.40 | 0.0M |
| 2023-07-07 | 310.00 | 312.00 | 306.00 | 307.80 | 0.0M |
| 2023-07-06 | 300.20 | 311.21 | 300.20 | 311.00 | 0.1M |
| 2023-07-05 | 304.90 | 306.07 | 301.00 | 302.00 | 0.0M |
| 2023-07-04 | 314.95 | 314.95 | 303.01 | 304.00 | 0.1M |
| 2023-07-03 | 314.14 | 318.00 | 308.00 | 311.20 | 0.2M |
| 2023-06-27 | 302.90 | 302.90 | 297.52 | 301.00 | 0.0M |
| 2023-06-26 | 297.45 | 305.00 | 295.00 | 302.00 | 0.1M |
| 2023-06-23 | 296.00 | 297.40 | 291.11 | 295.00 | 0.0M |
| 2023-06-22 | 295.00 | 299.00 | 292.51 | 293.15 | 0.0M |
| 2023-06-21 | 297.50 | 298.50 | 294.00 | 295.00 | 0.0M |
| 2023-06-20 | 294.88 | 301.50 | 287.87 | 297.02 | 0.0M |
| 2023-06-19 | 296.99 | 299.00 | 291.70 | 293.02 | 0.0M |
| 2023-06-16 | 298.01 | 299.99 | 292.00 | 294.20 | 0.0M |
| 2023-06-15 | 301.01 | 302.00 | 297.50 | 297.50 | 0.0M |
| 2023-06-14 | 294.12 | 303.90 | 294.12 | 300.50 | 0.0M |
| 2023-06-13 | 300.00 | 304.80 | 299.05 | 303.00 | 0.0M |
| 2023-06-12 | 298.01 | 302.88 | 298.01 | 301.48 | 0.0M |
| 2023-06-09 | 302.00 | 303.75 | 299.00 | 303.45 | 0.0M |
| 2023-06-08 | 302.03 | 303.50 | 301.03 | 301.25 | 0.0M |
| 2023-06-07 | 306.00 | 306.00 | 302.00 | 303.84 | 0.0M |
| 2023-06-06 | 297.25 | 307.96 | 297.25 | 303.00 | 0.1M |
| 2023-06-05 | 296.50 | 299.90 | 295.01 | 298.90 | 0.0M |
| 2023-06-02 | 295.00 | 299.45 | 293.00 | 293.00 | 0.0M |
| 2023-06-01 | 294.52 | 296.50 | 293.50 | 294.00 | 0.0M |
| 2023-05-31 | 298.25 | 299.00 | 294.00 | 294.00 | 0.0M |
| 2023-05-30 | 298.00 | 298.00 | 295.05 | 297.02 | 0.0M |
| 2023-05-29 | 294.98 | 300.55 | 293.06 | 297.91 | 0.2M |
| 2023-05-26 | 293.81 | 296.00 | 293.66 | 294.90 | 0.0M |
| 2023-05-25 | 296.00 | 297.50 | 294.13 | 295.00 | 0.1M |
| 2023-05-24 | 290.02 | 296.01 | 290.02 | 294.30 | 0.0M |
| 2023-05-23 | 295.00 | 296.00 | 292.50 | 294.00 | 0.1M |
| 2023-05-22 | 298.00 | 298.00 | 295.00 | 296.00 | 0.0M |
| 2023-05-19 | 298.00 | 298.50 | 295.01 | 298.50 | 0.0M |
| 2023-05-18 | 295.38 | 299.75 | 295.38 | 297.49 | 0.0M |
| 2023-05-17 | 299.00 | 299.50 | 298.00 | 298.00 | 0.0M |
| 2023-05-16 | 297.11 | 300.98 | 297.11 | 298.00 | 0.0M |
| 2023-05-15 | 298.99 | 298.99 | 295.00 | 297.52 | 0.0M |
| 2023-05-12 | 297.00 | 302.00 | 295.99 | 299.63 | 0.0M |
| 2023-05-11 | 294.00 | 297.99 | 294.00 | 297.00 | 0.0M |
| 2023-05-10 | 295.04 | 299.99 | 292.90 | 295.00 | 0.0M |
| 2023-05-09 | 298.08 | 300.99 | 295.00 | 297.03 | 0.0M |
| 2023-05-08 | 300.02 | 302.00 | 299.00 | 299.75 | 0.0M |
| 2023-05-05 | 303.81 | 303.81 | 299.01 | 300.98 | 0.0M |
| 2023-05-04 | 304.50 | 304.50 | 302.00 | 302.50 | 0.0M |
| 2023-05-03 | 304.50 | 305.80 | 302.50 | 304.20 | 0.0M |
| 2023-05-02 | 301.80 | 306.00 | 297.55 | 303.77 | 0.1M |
| 2023-04-28 | 300.00 | 301.95 | 298.00 | 301.00 | 0.0M |
| 2023-04-27 | 294.00 | 301.90 | 294.00 | 300.60 | 0.1M |
| 2023-04-26 | 293.00 | 299.99 | 293.00 | 295.33 | 0.0M |
| 2023-04-20 | 295.60 | 300.35 | 293.00 | 300.00 | 0.0M |
| 2023-04-19 | 293.98 | 296.00 | 291.03 | 296.00 | 0.0M |
| 2023-04-18 | 294.99 | 294.99 | 293.00 | 293.98 | 0.0M |
| 2023-04-17 | 294.00 | 295.01 | 293.01 | 293.01 | 0.0M |
| 2023-04-13 | 294.05 | 294.25 | 292.90 | 294.00 | 0.0M |
| 2023-04-12 | 290.26 | 294.98 | 290.26 | 294.00 | 0.1M |
| 2023-04-11 | 295.49 | 295.49 | 292.60 | 294.49 | 0.0M |
| 2023-04-10 | 296.24 | 296.24 | 292.56 | 293.00 | 0.0M |
| 2023-04-07 | 293.01 | 294.80 | 292.00 | 294.60 | 0.0M |
| 2023-04-06 | 293.98 | 294.50 | 292.60 | 293.05 | 0.0M |
| 2023-04-05 | 293.99 | 293.99 | 292.00 | 293.87 | 0.1M |
| 2023-04-04 | 292.11 | 294.00 | 292.10 | 294.00 | 0.1M |
| 2023-04-03 | 293.62 | 294.00 | 292.50 | 294.00 | 0.0M |
| 2023-03-31 | 294.00 | 299.90 | 291.55 | 296.00 | 0.0M |
| 2023-03-30 | 294.00 | 294.00 | 290.01 | 293.50 | 0.0M |
| 2023-03-29 | 294.00 | 294.59 | 284.84 | 292.50 | 0.0M |
| 2023-03-28 | 292.50 | 294.35 | 292.00 | 292.51 | 0.0M |
| 2023-03-27 | 286.91 | 293.80 | 286.91 | 292.01 | 0.0M |
| 2023-03-24 | 292.03 | 293.00 | 289.00 | 292.00 | 0.0M |
| 2023-03-22 | 293.00 | 293.50 | 291.51 | 293.00 | 0.0M |
| 2023-03-21 | 292.85 | 293.00 | 292.00 | 292.99 | 0.0M |
| 2023-03-20 | 292.90 | 293.75 | 292.00 | 293.00 | 0.1M |
| 2023-03-17 | 294.97 | 297.00 | 292.80 | 292.85 | 0.2M |
| 2023-03-16 | 295.01 | 296.40 | 294.00 | 295.75 | 0.1M |
| 2023-03-15 | 293.06 | 296.90 | 292.01 | 295.00 | 0.2M |
| 2023-03-14 | 292.06 | 296.99 | 292.06 | 296.10 | 0.0M |
| 2023-03-13 | 296.56 | 297.99 | 295.00 | 297.50 | 0.0M |
| 2023-03-10 | 297.78 | 298.00 | 294.00 | 296.00 | 0.0M |
| 2023-03-09 | 296.00 | 299.97 | 294.00 | 294.90 | 0.0M |
| 2023-03-08 | 307.00 | 313.90 | 305.00 | 307.00 | 0.6M |
| 2023-03-07 | 307.00 | 307.00 | 304.00 | 305.00 | 0.0M |
| 2023-03-06 | 310.13 | 310.13 | 305.02 | 307.50 | 0.1M |
| 2023-03-03 | 302.95 | 306.50 | 300.10 | 305.80 | 0.1M |
| 2023-03-02 | 298.40 | 302.99 | 298.01 | 301.02 | 0.1M |
| 2023-03-01 | 297.50 | 299.99 | 297.00 | 298.00 | 0.1M |
| 2023-02-28 | 299.44 | 299.44 | 293.00 | 299.35 | 0.2M |
| 2023-02-27 | 304.00 | 304.00 | 298.00 | 299.50 | 0.2M |
| 2023-02-24 | 310.99 | 310.99 | 301.16 | 303.27 | 0.1M |
| 2023-02-23 | 312.00 | 312.00 | 305.00 | 309.00 | 0.0M |
| 2023-02-22 | 307.00 | 311.51 | 304.20 | 311.51 | 0.2M |
| 2023-02-21 | 305.00 | 306.00 | 303.12 | 305.00 | 0.0M |
| 2023-02-20 | 303.10 | 305.00 | 301.00 | 302.99 | 0.0M |
| 2023-02-17 | 308.00 | 308.00 | 303.52 | 304.98 | 0.0M |
| 2023-02-16 | 310.40 | 311.00 | 306.00 | 306.20 | 0.0M |
| 2023-02-15 | 309.10 | 310.00 | 307.60 | 309.50 | 0.0M |
| 2023-02-14 | 311.98 | 311.98 | 307.00 | 309.80 | 0.0M |
| 2023-02-13 | 311.29 | 313.00 | 309.00 | 309.50 | 0.0M |
| 2023-02-10 | 314.50 | 317.00 | 310.00 | 311.34 | 0.1M |
| 2023-02-09 | 315.00 | 321.00 | 314.00 | 317.00 | 0.1M |
| 2023-02-08 | 317.00 | 322.00 | 314.00 | 315.00 | 0.1M |
| 2023-02-07 | 311.50 | 319.97 | 310.01 | 318.00 | 0.1M |
| 2023-02-06 | 312.00 | 312.90 | 308.01 | 310.51 | 0.1M |
| 2023-02-03 | 312.00 | 314.98 | 308.65 | 311.59 | 0.0M |
| 2023-02-02 | 308.43 | 312.00 | 308.43 | 311.00 | 0.1M |
| 2023-02-01 | 312.49 | 313.00 | 308.00 | 308.00 | 0.0M |
| 2023-01-31 | 310.00 | 312.00 | 306.11 | 310.00 | 0.1M |
| 2023-01-30 | 305.00 | 317.40 | 305.00 | 307.00 | 0.0M |
| 2023-01-27 | 301.81 | 309.00 | 300.03 | 305.03 | 0.1M |
| 2023-01-26 | 293.99 | 302.00 | 292.60 | 302.00 | 0.1M |
| 2023-01-25 | 293.25 | 294.99 | 291.00 | 291.01 | 0.1M |
| 2023-01-24 | 293.40 | 293.40 | 289.21 | 291.87 | 0.0M |
| 2023-01-23 | 297.50 | 297.50 | 289.51 | 290.88 | 0.0M |
| 2023-01-20 | 295.72 | 299.00 | 292.12 | 294.50 | 0.1M |
| 2023-01-19 | 295.99 | 297.90 | 291.03 | 295.50 | 0.0M |
| 2023-01-18 | 293.00 | 295.00 | 287.05 | 294.95 | 0.0M |
| 2023-01-17 | 299.10 | 299.99 | 284.10 | 289.98 | 0.1M |
| 2023-01-16 | 299.99 | 300.00 | 296.00 | 297.10 | 0.0M |
| 2023-01-13 | 297.51 | 299.49 | 295.00 | 298.00 | 0.1M |
| 2023-01-12 | 303.26 | 304.49 | 300.00 | 301.00 | 0.1M |
| 2023-01-11 | 303.00 | 303.84 | 299.03 | 303.20 | 0.1M |
| 2023-01-10 | 302.00 | 304.90 | 300.00 | 300.00 | 0.0M |
| 2023-01-09 | 305.00 | 306.00 | 298.05 | 298.60 | 0.1M |
| 2023-01-06 | 298.05 | 307.00 | 298.05 | 306.00 | 0.2M |
| 2023-01-05 | 296.00 | 302.40 | 296.00 | 299.79 | 0.1M |
| 2023-01-04 | 297.17 | 299.40 | 295.00 | 296.86 | 0.0M |
| 2023-01-03 | 294.00 | 297.40 | 293.00 | 295.98 | 0.0M |
| 2023-01-02 | 293.45 | 297.00 | 290.00 | 295.50 | 0.0M |