708.44
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 331.15 | 334.00 | 325.50 | 326.00 | 0.6M |
| 2023-12-28 | 338.89 | 338.89 | 328.06 | 333.50 | 1.2M |
| 2023-12-27 | 305.00 | 329.12 | 302.00 | 329.12 | 1.2M |
| 2023-12-26 | 329.49 | 329.49 | 305.56 | 306.00 | 0.9M |
| 2023-12-22 | 344.11 | 348.43 | 327.51 | 328.25 | 1.8M |
| 2023-12-21 | 319.00 | 340.54 | 317.20 | 340.54 | 1.4M |
| 2023-12-20 | 315.50 | 321.00 | 304.00 | 321.00 | 1.1M |
| 2023-12-19 | 332.25 | 339.35 | 309.21 | 312.45 | 1.3M |
| 2023-12-18 | 337.00 | 343.49 | 331.99 | 333.00 | 0.6M |
| 2023-12-15 | 337.90 | 339.00 | 328.11 | 335.95 | 0.7M |
| 2023-12-14 | 329.99 | 338.75 | 322.60 | 336.45 | 2.1M |
| 2023-12-13 | 344.00 | 347.80 | 322.00 | 328.50 | 1.2M |
| 2023-12-12 | 336.11 | 352.00 | 336.11 | 343.00 | 1.7M |
| 2023-12-11 | 341.00 | 351.80 | 338.00 | 339.00 | 1.8M |
| 2023-12-08 | 363.60 | 366.48 | 358.00 | 360.90 | 2.1M |
| 2023-12-07 | 364.70 | 380.00 | 358.00 | 361.79 | 4.7M |
| 2023-12-06 | 348.25 | 366.00 | 348.00 | 360.40 | 4.3M |
| 2023-12-05 | 322.85 | 345.12 | 322.00 | 345.12 | 4.3M |
| 2023-12-04 | 317.00 | 326.65 | 317.00 | 321.00 | 2.9M |
| 2023-12-01 | 312.00 | 318.00 | 308.51 | 316.50 | 1.2M |
| 2023-11-30 | 315.55 | 316.50 | 310.00 | 311.88 | 1.0M |
| 2023-11-29 | 312.00 | 321.94 | 311.15 | 313.02 | 4.2M |
| 2023-11-28 | 295.00 | 312.00 | 295.00 | 310.70 | 3.4M |
| 2023-11-27 | 298.02 | 299.98 | 293.80 | 295.01 | 0.7M |
| 2023-11-24 | 305.99 | 308.48 | 296.00 | 298.00 | 1.2M |
| 2023-11-23 | 298.00 | 309.40 | 298.00 | 305.00 | 2.9M |
| 2023-11-22 | 296.05 | 299.70 | 296.05 | 296.99 | 0.6M |
| 2023-11-21 | 298.00 | 302.49 | 296.00 | 296.99 | 1.1M |
| 2023-11-20 | 298.00 | 303.30 | 294.00 | 297.00 | 1.1M |
| 2023-11-17 | 304.01 | 305.60 | 297.11 | 299.23 | 1.2M |
| 2023-11-16 | 311.14 | 314.44 | 303.01 | 304.51 | 3.0M |
| 2023-11-15 | 294.05 | 311.85 | 290.00 | 309.31 | 4.2M |
| 2023-11-14 | 292.42 | 294.90 | 286.57 | 292.00 | 1.1M |
| 2023-11-13 | 295.00 | 297.49 | 291.01 | 292.98 | 1.0M |
| 2023-11-10 | 289.00 | 298.00 | 288.26 | 294.50 | 2.1M |
| 2023-11-08 | 280.10 | 291.95 | 280.10 | 289.85 | 2.3M |
| 2023-11-07 | 297.11 | 297.50 | 279.00 | 282.00 | 1.3M |
| 2023-11-06 | 298.00 | 300.50 | 294.00 | 295.00 | 1.3M |
| 2023-11-03 | 293.99 | 298.00 | 290.99 | 296.99 | 1.9M |
| 2023-11-02 | 296.47 | 297.00 | 291.05 | 293.51 | 2.3M |
| 2023-11-01 | 303.99 | 307.50 | 295.01 | 295.45 | 4.3M |
| 2023-10-31 | 284.39 | 304.78 | 282.16 | 304.01 | 5.7M |
| 2023-10-30 | 281.99 | 284.70 | 281.10 | 282.65 | 0.8M |
| 2023-10-27 | 280.06 | 284.70 | 279.10 | 281.01 | 0.9M |
| 2023-10-26 | 284.00 | 284.99 | 280.05 | 280.12 | 0.6M |
| 2023-10-25 | 285.80 | 286.62 | 283.00 | 283.25 | 0.9M |
| 2023-10-24 | 282.03 | 287.00 | 279.00 | 284.50 | 2.9M |
| 2023-10-23 | 288.11 | 288.40 | 282.01 | 282.02 | 1.1M |
| 2023-10-20 | 288.74 | 293.20 | 286.00 | 286.40 | 2.4M |
| 2023-10-19 | 283.40 | 287.94 | 282.40 | 286.39 | 1.4M |
| 2023-10-18 | 283.60 | 287.00 | 281.00 | 281.60 | 1.8M |
| 2023-10-17 | 288.00 | 289.80 | 282.60 | 283.20 | 1.4M |
| 2023-10-16 | 289.00 | 293.50 | 282.10 | 286.51 | 2.0M |
| 2023-10-13 | 292.10 | 298.75 | 287.90 | 288.00 | 2.0M |
| 2023-10-12 | 287.00 | 296.70 | 283.00 | 293.40 | 2.8M |
| 2023-10-11 | 290.00 | 295.00 | 285.30 | 285.50 | 2.5M |
| 2023-10-10 | 265.07 | 284.95 | 262.60 | 284.95 | 4.9M |
| 2023-10-09 | 256.89 | 268.80 | 256.00 | 263.50 | 2.4M |
| 2023-10-06 | 257.37 | 259.00 | 255.50 | 258.00 | 0.5M |
| 2023-10-05 | 259.88 | 260.80 | 255.60 | 257.50 | 1.2M |
| 2023-10-04 | 257.00 | 262.05 | 254.10 | 259.50 | 2.1M |
| 2023-10-03 | 261.01 | 262.99 | 254.11 | 255.25 | 1.6M |
| 2023-10-02 | 255.50 | 261.87 | 255.50 | 259.80 | 2.0M |
| 2023-09-28 | 252.00 | 258.00 | 251.00 | 254.50 | 1.6M |
| 2023-09-27 | 266.00 | 268.00 | 261.15 | 262.50 | 1.5M |
| 2023-09-26 | 255.75 | 270.60 | 254.80 | 265.70 | 3.6M |
| 2023-09-25 | 251.00 | 256.75 | 250.50 | 255.20 | 1.1M |
| 2023-09-22 | 253.00 | 254.60 | 250.44 | 252.20 | 1.6M |
| 2023-09-21 | 243.70 | 251.90 | 242.11 | 251.00 | 1.1M |
| 2023-09-20 | 245.30 | 246.10 | 242.25 | 243.30 | 0.4M |
| 2023-09-19 | 245.14 | 247.40 | 244.04 | 245.30 | 0.8M |
| 2023-09-18 | 243.85 | 245.15 | 240.03 | 244.10 | 1.1M |
| 2023-09-15 | 246.25 | 247.00 | 241.90 | 242.50 | 1.1M |
| 2023-09-14 | 239.00 | 240.05 | 237.50 | 240.00 | 0.3M |
| 2023-09-13 | 237.89 | 240.50 | 237.50 | 238.36 | 0.9M |
| 2023-09-12 | 236.00 | 237.90 | 236.00 | 237.80 | 0.5M |
| 2023-09-11 | 237.30 | 239.00 | 236.20 | 237.70 | 0.9M |
| 2023-09-08 | 236.40 | 239.40 | 234.00 | 237.70 | 1.8M |
| 2023-09-07 | 236.10 | 243.50 | 231.99 | 235.00 | 3.0M |
| 2023-09-06 | 229.02 | 237.38 | 226.52 | 236.70 | 1.8M |
| 2023-09-05 | 236.00 | 239.00 | 227.60 | 229.40 | 1.8M |
| 2023-09-04 | 224.47 | 236.78 | 223.00 | 236.00 | 2.9M |
| 2023-09-01 | 220.00 | 222.98 | 216.01 | 222.25 | 1.1M |
| 2023-08-31 | 231.50 | 232.51 | 214.37 | 220.00 | 2.9M |
| 2023-08-30 | 235.25 | 239.35 | 231.00 | 231.40 | 1.7M |
| 2023-08-29 | 240.00 | 244.70 | 232.00 | 236.40 | 3.2M |
| 2023-08-28 | 238.98 | 241.39 | 237.00 | 238.95 | 1.1M |
| 2023-08-25 | 244.00 | 244.80 | 236.50 | 238.50 | 1.3M |
| 2023-08-24 | 246.60 | 248.75 | 243.70 | 245.51 | 1.7M |
| 2023-08-23 | 244.50 | 246.98 | 242.00 | 244.66 | 2.1M |
| 2023-08-22 | 243.02 | 246.30 | 241.60 | 243.70 | 0.8M |
| 2023-08-21 | 247.50 | 251.50 | 243.50 | 244.01 | 2.2M |
| 2023-08-18 | 256.80 | 261.88 | 248.01 | 249.79 | 3.1M |
| 2023-08-17 | 239.00 | 255.89 | 236.05 | 255.40 | 3.9M |
| 2023-08-16 | 241.50 | 244.44 | 237.99 | 238.60 | 0.8M |
| 2023-08-15 | 242.51 | 247.02 | 240.03 | 242.49 | 1.3M |
| 2023-08-11 | 245.00 | 249.00 | 241.00 | 243.50 | 1.7M |
| 2023-08-10 | 246.15 | 255.89 | 239.00 | 243.70 | 3.9M |
| 2023-08-09 | 241.20 | 248.55 | 237.99 | 245.44 | 3.0M |
| 2023-08-08 | 259.80 | 259.80 | 241.70 | 241.70 | 4.0M |
| 2023-08-07 | 266.48 | 275.00 | 254.00 | 260.00 | 6.0M |
| 2023-08-04 | 255.79 | 264.80 | 247.50 | 264.75 | 4.9M |
| 2023-08-03 | 257.00 | 262.80 | 251.15 | 253.50 | 2.5M |
| 2023-08-02 | 245.00 | 259.00 | 242.00 | 255.80 | 4.0M |
| 2023-08-01 | 236.90 | 247.50 | 233.02 | 242.50 | 3.6M |
| 2023-07-31 | 230.00 | 238.20 | 229.00 | 234.74 | 2.3M |
| 2023-07-27 | 227.00 | 230.55 | 223.00 | 228.60 | 2.6M |
| 2023-07-26 | 213.50 | 229.17 | 212.02 | 225.00 | 4.2M |
| 2023-07-25 | 213.25 | 215.86 | 212.00 | 214.00 | 1.5M |
| 2023-07-24 | 207.00 | 214.50 | 204.00 | 212.30 | 1.8M |
| 2023-07-21 | 208.02 | 210.50 | 205.55 | 206.89 | 0.9M |
| 2023-07-20 | 203.00 | 208.60 | 202.00 | 207.40 | 1.7M |
| 2023-07-19 | 204.95 | 206.98 | 201.39 | 207.00 | 1.0M |
| 2023-07-18 | 207.00 | 207.05 | 201.61 | 204.00 | 0.8M |
| 2023-07-17 | 208.01 | 209.50 | 205.00 | 207.30 | 0.7M |
| 2023-07-14 | 210.50 | 211.50 | 207.45 | 207.56 | 0.5M |
| 2023-07-13 | 214.90 | 217.50 | 209.05 | 210.75 | 2.6M |
| 2023-07-12 | 213.02 | 213.75 | 209.02 | 210.51 | 1.3M |
| 2023-07-11 | 212.99 | 217.70 | 209.23 | 211.65 | 4.3M |
| 2023-07-10 | 202.26 | 215.27 | 202.11 | 213.70 | 3.4M |
| 2023-07-07 | 199.40 | 204.74 | 196.00 | 203.45 | 1.5M |
| 2023-07-06 | 208.50 | 208.50 | 196.75 | 199.00 | 1.9M |
| 2023-07-05 | 198.34 | 211.50 | 198.00 | 205.50 | 4.8M |
| 2023-07-04 | 183.97 | 198.34 | 180.80 | 198.34 | 6.0M |
| 2023-07-03 | 181.99 | 184.50 | 180.10 | 184.50 | 0.9M |
| 2023-06-27 | 172.99 | 173.50 | 170.99 | 171.80 | 0.3M |
| 2023-06-26 | 168.49 | 174.74 | 167.89 | 172.60 | 0.5M |
| 2023-06-23 | 164.45 | 166.30 | 163.00 | 166.00 | 0.3M |
| 2023-06-22 | 162.75 | 164.55 | 162.11 | 225.00 | 0.2M |
| 2023-06-21 | 165.64 | 167.20 | 162.50 | 163.10 | 0.1M |
| 2023-06-20 | 169.49 | 169.49 | 164.00 | 165.00 | 0.2M |
| 2023-06-19 | 171.75 | 172.49 | 167.17 | 168.45 | 0.4M |
| 2023-06-16 | 171.00 | 172.60 | 170.50 | 171.60 | 0.4M |
| 2023-06-15 | 170.50 | 171.25 | 169.60 | 170.50 | 0.7M |
| 2023-06-14 | 170.20 | 171.49 | 169.75 | 171.00 | 0.4M |
| 2023-06-13 | 172.95 | 174.00 | 169.51 | 169.85 | 0.6M |
| 2023-06-12 | 172.48 | 173.70 | 170.03 | 171.90 | 0.6M |
| 2023-06-09 | 169.75 | 170.70 | 169.00 | 170.10 | 0.2M |
| 2023-06-08 | 172.50 | 174.99 | 168.12 | 168.50 | 0.9M |
| 2023-06-07 | 175.00 | 175.48 | 171.50 | 171.75 | 0.9M |
| 2023-06-06 | 167.25 | 176.75 | 167.25 | 175.19 | 2.9M |
| 2023-06-05 | 165.98 | 168.40 | 164.55 | 167.75 | 0.5M |
| 2023-06-02 | 166.70 | 166.70 | 164.13 | 165.01 | 0.0M |
| 2023-06-01 | 166.99 | 166.99 | 165.00 | 166.00 | 0.2M |
| 2023-05-31 | 166.91 | 168.70 | 164.70 | 165.50 | 0.3M |
| 2023-05-30 | 163.90 | 167.00 | 163.13 | 166.80 | 0.3M |
| 2023-05-29 | 163.90 | 165.48 | 160.00 | 163.30 | 0.5M |
| 2023-05-26 | 169.44 | 169.80 | 162.00 | 162.00 | 0.8M |
| 2023-05-25 | 169.11 | 170.88 | 168.21 | 168.25 | 0.3M |
| 2023-05-24 | 169.26 | 169.51 | 167.80 | 168.00 | 0.1M |
| 2023-05-23 | 169.40 | 169.75 | 167.72 | 168.48 | 0.2M |
| 2023-05-22 | 169.00 | 169.84 | 167.70 | 168.20 | 0.1M |
| 2023-05-19 | 169.11 | 170.00 | 168.00 | 169.81 | 0.2M |
| 2023-05-18 | 170.48 | 172.20 | 168.05 | 169.00 | 0.7M |
| 2023-05-17 | 169.00 | 170.25 | 168.26 | 169.00 | 0.2M |
| 2023-05-16 | 169.60 | 169.60 | 168.50 | 168.75 | 0.2M |
| 2023-05-15 | 169.77 | 169.77 | 166.44 | 168.00 | 0.3M |
| 2023-05-12 | 169.25 | 170.50 | 168.48 | 168.85 | 0.4M |
| 2023-05-11 | 168.50 | 170.00 | 168.50 | 169.00 | 0.1M |
| 2023-05-10 | 167.00 | 169.99 | 167.00 | 167.80 | 0.4M |
| 2023-05-09 | 169.50 | 170.68 | 166.73 | 168.52 | 0.8M |
| 2023-05-08 | 170.25 | 173.49 | 169.71 | 170.23 | 1.2M |
| 2023-05-05 | 167.96 | 170.50 | 167.96 | 170.00 | 0.4M |
| 2023-05-04 | 169.11 | 171.87 | 168.00 | 169.00 | 0.7M |
| 2023-05-03 | 172.00 | 172.95 | 168.05 | 169.20 | 1.0M |
| 2023-05-02 | 177.00 | 177.00 | 171.20 | 171.60 | 1.6M |
| 2023-04-28 | 174.99 | 179.79 | 172.88 | 176.79 | 4.0M |
| 2023-04-27 | 176.20 | 179.80 | 173.19 | 173.60 | 1.9M |
| 2023-04-26 | 174.11 | 181.25 | 173.50 | 177.25 | 2.7M |
| 2023-04-20 | 171.25 | 175.25 | 171.25 | 174.00 | 0.7M |
| 2023-04-19 | 172.19 | 172.19 | 171.50 | 171.99 | 0.1M |
| 2023-04-18 | 171.20 | 172.25 | 171.00 | 171.90 | 0.1M |
| 2023-04-17 | 173.00 | 173.39 | 171.60 | 171.75 | 0.1M |
| 2023-04-13 | 172.00 | 173.00 | 171.10 | 172.50 | 0.4M |
| 2023-04-12 | 171.85 | 172.40 | 171.00 | 171.00 | 0.2M |
| 2023-04-11 | 171.85 | 171.85 | 170.30 | 171.21 | 0.2M |
| 2023-04-10 | 171.91 | 171.95 | 170.50 | 171.00 | 0.1M |
| 2023-04-07 | 172.48 | 172.70 | 170.20 | 171.50 | 0.2M |
| 2023-04-06 | 172.00 | 172.49 | 170.75 | 171.99 | 0.6M |
| 2023-04-05 | 171.49 | 172.00 | 169.51 | 171.20 | 0.3M |
| 2023-04-04 | 169.25 | 170.50 | 168.11 | 170.40 | 0.2M |
| 2023-04-03 | 170.00 | 170.80 | 169.06 | 170.10 | 0.2M |
| 2023-03-31 | 169.07 | 170.68 | 168.02 | 170.00 | 0.3M |
| 2023-03-30 | 169.90 | 170.44 | 167.27 | 169.36 | 0.3M |
| 2023-03-29 | 169.70 | 169.99 | 168.05 | 169.63 | 0.3M |
| 2023-03-28 | 166.25 | 169.05 | 166.25 | 168.63 | 0.2M |
| 2023-03-27 | 166.90 | 166.98 | 165.45 | 166.25 | 0.2M |
| 2023-03-24 | 166.87 | 168.50 | 165.72 | 166.40 | 0.4M |
| 2023-03-22 | 170.85 | 170.85 | 166.50 | 166.50 | 0.5M |
| 2023-03-21 | 169.40 | 170.98 | 168.67 | 170.50 | 0.5M |
| 2023-03-20 | 169.49 | 171.20 | 168.53 | 169.05 | 0.6M |
| 2023-03-17 | 170.02 | 170.40 | 168.51 | 169.60 | 0.3M |
| 2023-03-16 | 171.40 | 173.40 | 169.00 | 170.50 | 1.4M |
| 2023-03-15 | 167.00 | 169.00 | 166.30 | 168.50 | 0.7M |
| 2023-03-14 | 168.01 | 169.39 | 166.52 | 167.70 | 0.9M |
| 2023-03-13 | 172.50 | 173.32 | 168.01 | 168.20 | 0.9M |
| 2023-03-10 | 173.99 | 174.50 | 171.00 | 171.94 | 1.9M |
| 2023-03-09 | 166.99 | 174.90 | 166.70 | 172.90 | 3.2M |
| 2023-03-08 | 166.45 | 167.72 | 165.06 | 166.65 | 0.6M |
| 2023-03-07 | 166.99 | 167.10 | 164.55 | 165.10 | 0.5M |
| 2023-03-06 | 169.97 | 171.87 | 165.31 | 165.69 | 2.1M |
| 2023-03-03 | 158.25 | 168.65 | 158.20 | 168.32 | 1.8M |
| 2023-03-02 | 162.70 | 164.00 | 159.49 | 161.44 | 0.4M |
| 2023-03-01 | 161.00 | 163.70 | 157.80 | 162.40 | 1.0M |
| 2023-02-28 | 169.75 | 170.98 | 160.50 | 161.00 | 1.8M |
| 2023-02-27 | 167.50 | 169.65 | 165.50 | 167.52 | 0.9M |
| 2023-02-24 | 162.90 | 166.89 | 162.05 | 165.86 | 0.7M |
| 2023-02-23 | 165.01 | 165.01 | 162.00 | 163.01 | 0.5M |
| 2023-02-22 | 164.95 | 165.75 | 163.40 | 165.60 | 0.7M |
| 2023-02-21 | 159.95 | 165.00 | 159.50 | 164.80 | 1.3M |
| 2023-02-20 | 161.25 | 164.90 | 158.05 | 158.05 | 1.1M |
| 2023-02-17 | 162.65 | 162.65 | 158.75 | 160.42 | 0.3M |
| 2023-02-16 | 164.00 | 166.89 | 161.51 | 162.40 | 0.9M |
| 2023-02-15 | 162.00 | 163.70 | 159.55 | 163.49 | 0.5M |
| 2023-02-14 | 168.00 | 168.00 | 161.75 | 162.40 | 0.7M |
| 2023-02-13 | 171.00 | 171.48 | 167.00 | 167.49 | 0.9M |
| 2023-02-10 | 172.00 | 173.88 | 169.00 | 170.72 | 1.2M |
| 2023-02-09 | 168.00 | 178.00 | 168.00 | 175.00 | 3.8M |
| 2023-02-08 | 166.96 | 170.50 | 166.10 | 167.50 | 1.7M |
| 2023-02-07 | 169.00 | 169.98 | 166.00 | 166.70 | 1.0M |
| 2023-02-06 | 167.51 | 169.00 | 166.00 | 168.03 | 1.5M |
| 2023-02-03 | 170.00 | 170.00 | 165.55 | 166.68 | 0.6M |
| 2023-02-02 | 169.98 | 170.75 | 168.02 | 169.01 | 0.7M |
| 2023-02-01 | 168.97 | 172.48 | 167.55 | 169.85 | 0.9M |
| 2023-01-31 | 173.20 | 173.70 | 168.58 | 168.82 | 1.4M |
| 2023-01-30 | 170.99 | 175.00 | 166.71 | 172.60 | 2.8M |
| 2023-01-27 | 171.00 | 171.88 | 165.60 | 168.20 | 2.0M |
| 2023-01-26 | 164.50 | 168.31 | 163.00 | 168.31 | 2.4M |
| 2023-01-25 | 152.89 | 159.25 | 152.50 | 156.35 | 1.2M |
| 2023-01-24 | 150.00 | 152.99 | 148.75 | 152.97 | 1.0M |
| 2023-01-23 | 150.00 | 150.00 | 144.40 | 148.15 | 0.5M |
| 2023-01-20 | 153.70 | 154.40 | 148.00 | 149.61 | 0.6M |
| 2023-01-19 | 153.00 | 156.00 | 151.49 | 152.50 | 1.3M |
| 2023-01-18 | 149.75 | 153.29 | 145.11 | 153.20 | 1.1M |
| 2023-01-17 | 156.50 | 158.20 | 147.30 | 149.70 | 1.1M |
| 2023-01-16 | 162.50 | 162.96 | 155.10 | 156.99 | 0.8M |
| 2023-01-13 | 164.90 | 165.00 | 161.52 | 162.97 | 1.1M |
| 2023-01-12 | 167.50 | 171.90 | 166.00 | 167.00 | 2.7M |
| 2023-01-11 | 167.90 | 169.25 | 164.50 | 167.65 | 2.6M |
| 2023-01-10 | 172.00 | 173.00 | 165.75 | 165.95 | 1.6M |
| 2023-01-09 | 161.49 | 172.00 | 160.10 | 165.75 | 3.3M |
| 2023-01-06 | 154.00 | 162.15 | 153.50 | 162.15 | 3.4M |
| 2023-01-05 | 150.20 | 151.90 | 148.75 | 151.00 | 0.6M |
| 2023-01-04 | 152.80 | 154.01 | 149.57 | 150.00 | 0.8M |
| 2023-01-03 | 152.00 | 153.24 | 149.10 | 152.51 | 1.1M |
| 2023-01-02 | 144.00 | 153.60 | 142.50 | 150.90 | 2.5M |