330.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 216.00 | 222.00 | 214.00 | 218.00 | 14.2M |
| 2024-12-27 | 218.00 | 222.00 | 216.00 | 216.00 | 9.5M |
| 2024-12-24 | 222.00 | 224.00 | 214.00 | 216.00 | 14.4M |
| 2024-12-23 | 218.00 | 222.00 | 216.00 | 220.00 | 18.8M |
| 2024-12-20 | 220.00 | 222.00 | 210.00 | 214.00 | 29.1M |
| 2024-12-19 | 226.00 | 226.00 | 218.00 | 218.00 | 32.5M |
| 2024-12-18 | 230.00 | 234.00 | 226.00 | 230.00 | 18.2M |
| 2024-12-17 | 232.00 | 234.00 | 228.00 | 230.00 | 24.8M |
| 2024-12-16 | 234.00 | 240.00 | 230.00 | 232.00 | 23.5M |
| 2024-12-13 | 242.00 | 246.00 | 232.00 | 234.00 | 56.1M |
| 2024-12-12 | 252.00 | 252.00 | 240.00 | 242.00 | 34.4M |
| 2024-12-11 | 254.00 | 258.00 | 248.00 | 252.00 | 34.6M |
| 2024-12-10 | 256.00 | 256.00 | 250.00 | 254.00 | 26.3M |
| 2024-12-09 | 256.00 | 264.00 | 254.00 | 256.00 | 41.7M |
| 2024-12-06 | 256.00 | 260.00 | 252.00 | 256.00 | 19.0M |
| 2024-12-05 | 260.00 | 264.00 | 254.00 | 256.00 | 14.7M |
| 2024-12-04 | 260.00 | 268.00 | 258.00 | 260.00 | 28.6M |
| 2024-12-03 | 262.00 | 270.00 | 258.00 | 260.00 | 26.8M |
| 2024-12-02 | 262.00 | 270.00 | 258.00 | 262.00 | 33.5M |
| 2024-11-29 | 274.00 | 274.00 | 258.00 | 260.00 | 39.6M |
| 2024-11-28 | 270.00 | 288.00 | 270.00 | 272.00 | 133.3M |
| 2024-11-26 | 262.00 | 284.00 | 258.00 | 268.00 | 106.2M |
| 2024-11-25 | 300.00 | 300.00 | 260.00 | 262.00 | 64.6M |
| 2024-11-22 | 294.00 | 294.00 | 254.00 | 274.00 | 216.6M |
| 2024-11-21 | 244.00 | 300.00 | 238.00 | 300.00 | 30.0M |
| 2024-11-20 | 244.00 | 248.00 | 238.00 | 244.00 | 23.1M |
| 2024-11-19 | 232.00 | 246.00 | 232.00 | 244.00 | 23.7M |
| 2024-11-18 | 236.00 | 238.00 | 230.00 | 234.00 | 16.9M |
| 2024-11-15 | 242.00 | 244.00 | 236.00 | 236.00 | 14.9M |
| 2024-11-14 | 250.00 | 254.00 | 240.00 | 244.00 | 21.6M |
| 2024-11-13 | 240.00 | 250.00 | 238.00 | 248.00 | 24.5M |
| 2024-11-12 | 240.00 | 246.00 | 236.00 | 240.00 | 25.6M |
| 2024-11-11 | 246.00 | 248.00 | 234.00 | 240.00 | 17.3M |
| 2024-11-08 | 246.00 | 252.00 | 242.00 | 246.00 | 12.1M |
| 2024-11-07 | 246.00 | 252.00 | 246.00 | 246.00 | 9.7M |
| 2024-11-06 | 244.00 | 258.00 | 244.00 | 246.00 | 23.6M |
| 2024-11-05 | 256.00 | 260.00 | 254.00 | 256.00 | 9.5M |
| 2024-11-04 | 262.00 | 280.00 | 254.00 | 256.00 | 23.6M |
| 2024-11-01 | 268.00 | 268.00 | 260.00 | 260.00 | 16.6M |
| 2024-10-31 | 260.00 | 276.00 | 260.00 | 266.00 | 43.0M |
| 2024-10-30 | 264.00 | 264.00 | 256.00 | 258.00 | 15.7M |
| 2024-10-29 | 262.00 | 268.00 | 260.00 | 260.00 | 20.5M |
| 2024-10-28 | 264.00 | 264.00 | 256.00 | 260.00 | 18.9M |
| 2024-10-25 | 274.00 | 278.00 | 262.00 | 262.00 | 34.7M |
| 2024-10-24 | 274.00 | 286.00 | 274.00 | 274.00 | 51.9M |
| 2024-10-23 | 280.00 | 282.00 | 272.00 | 274.00 | 41.1M |
| 2024-10-22 | 278.00 | 282.00 | 276.00 | 280.00 | 35.4M |
| 2024-10-21 | 282.00 | 286.00 | 276.00 | 278.00 | 52.3M |
| 2024-10-18 | 278.00 | 286.00 | 276.00 | 282.00 | 60.7M |
| 2024-10-17 | 270.00 | 282.00 | 268.00 | 276.00 | 87.0M |
| 2024-10-16 | 266.00 | 270.00 | 264.00 | 268.00 | 21.8M |
| 2024-10-15 | 266.00 | 270.00 | 262.00 | 266.00 | 21.1M |
| 2024-10-14 | 260.00 | 268.00 | 260.00 | 264.00 | 35.7M |
| 2024-10-11 | 256.00 | 262.00 | 256.00 | 258.00 | 13.5M |
| 2024-10-10 | 262.00 | 264.00 | 256.00 | 256.00 | 11.3M |
| 2024-10-09 | 266.00 | 270.00 | 260.00 | 260.00 | 37.8M |
| 2024-10-08 | 254.00 | 268.00 | 254.00 | 264.00 | 57.0M |
| 2024-10-07 | 252.00 | 262.00 | 250.00 | 254.00 | 23.3M |
| 2024-10-04 | 262.00 | 262.00 | 252.00 | 252.00 | 21.7M |
| 2024-10-03 | 254.00 | 264.00 | 250.00 | 260.00 | 42.7M |
| 2024-10-02 | 280.00 | 282.00 | 250.00 | 254.00 | 157.7M |
| 2024-10-01 | 284.00 | 288.00 | 278.00 | 280.00 | 42.6M |
| 2024-09-30 | 288.00 | 290.00 | 282.00 | 284.00 | 30.1M |
| 2024-09-27 | 296.00 | 298.00 | 290.00 | 290.00 | 38.0M |
| 2024-09-26 | 296.00 | 304.00 | 294.00 | 296.00 | 40.3M |
| 2024-09-25 | 304.00 | 306.00 | 294.00 | 296.00 | 41.5M |
| 2024-09-24 | 304.00 | 310.00 | 298.00 | 302.00 | 43.6M |
| 2024-09-23 | 294.00 | 306.00 | 294.00 | 302.00 | 49.6M |
| 2024-09-20 | 302.00 | 306.00 | 294.00 | 294.00 | 56.5M |
| 2024-09-19 | 312.00 | 312.00 | 296.00 | 302.00 | 87.9M |
| 2024-09-18 | 304.00 | 312.00 | 298.00 | 306.00 | 179.9M |
| 2024-09-17 | 284.00 | 304.00 | 284.00 | 300.00 | 139.0M |
| 2024-09-13 | 288.00 | 288.00 | 280.00 | 284.00 | 31.0M |
| 2024-09-12 | 280.00 | 290.00 | 278.00 | 286.00 | 55.6M |
| 2024-09-11 | 284.00 | 288.00 | 276.00 | 278.00 | 52.6M |
| 2024-09-10 | 282.00 | 286.00 | 274.00 | 284.00 | 81.4M |
| 2024-09-09 | 288.00 | 302.00 | 280.00 | 280.00 | 181.3M |
| 2024-09-06 | 294.00 | 296.00 | 286.00 | 286.00 | 41.7M |
| 2024-09-05 | 292.00 | 302.00 | 286.00 | 288.00 | 77.6M |
| 2024-09-04 | 302.00 | 310.00 | 288.00 | 292.00 | 101.6M |
| 2024-09-03 | 320.00 | 336.00 | 302.00 | 304.00 | 253.6M |
| 2024-09-02 | 284.00 | 318.00 | 280.00 | 318.00 | 386.2M |
| 2024-08-30 | 278.00 | 288.00 | 276.00 | 282.00 | 38.5M |
| 2024-08-29 | 284.00 | 286.00 | 274.00 | 278.00 | 42.6M |
| 2024-08-28 | 280.00 | 290.00 | 278.00 | 284.00 | 58.5M |
| 2024-08-27 | 290.00 | 290.00 | 278.00 | 278.00 | 48.3M |
| 2024-08-26 | 292.00 | 300.00 | 284.00 | 288.00 | 78.3M |
| 2024-08-23 | 270.00 | 296.00 | 268.00 | 290.00 | 190.9M |
| 2024-08-22 | 280.00 | 286.00 | 268.00 | 268.00 | 75.1M |
| 2024-08-21 | 284.00 | 298.00 | 274.00 | 280.00 | 192.9M |
| 2024-08-20 | 262.00 | 296.00 | 262.00 | 284.00 | 291.5M |
| 2024-08-19 | 246.00 | 262.00 | 244.00 | 262.00 | 68.5M |
| 2024-08-16 | 250.00 | 252.00 | 244.00 | 246.00 | 23.3M |
| 2024-08-15 | 250.00 | 256.00 | 246.00 | 250.00 | 33.3M |
| 2024-08-14 | 244.00 | 254.00 | 242.00 | 250.00 | 39.0M |
| 2024-08-13 | 240.00 | 244.00 | 238.00 | 242.00 | 16.6M |
| 2024-08-12 | 240.00 | 242.00 | 236.00 | 240.00 | 10.3M |
| 2024-08-09 | 240.00 | 246.00 | 238.00 | 240.00 | 13.9M |
| 2024-08-08 | 234.00 | 246.00 | 232.00 | 240.00 | 38.1M |
| 2024-08-07 | 230.00 | 240.00 | 230.00 | 234.00 | 23.4M |
| 2024-08-06 | 234.00 | 236.00 | 224.00 | 230.00 | 39.3M |
| 2024-08-05 | 250.00 | 252.00 | 228.00 | 232.00 | 70.6M |
| 2024-08-02 | 254.00 | 258.00 | 250.00 | 252.00 | 21.7M |
| 2024-08-01 | 258.00 | 258.00 | 254.00 | 256.00 | 14.4M |
| 2024-07-31 | 262.00 | 266.00 | 254.00 | 254.00 | 76.1M |
| 2024-07-30 | 246.00 | 262.00 | 246.00 | 260.00 | 56.2M |
| 2024-07-29 | 246.00 | 250.00 | 244.00 | 246.00 | 12.9M |
| 2024-07-26 | 242.00 | 248.00 | 242.00 | 244.00 | 11.6M |
| 2024-07-25 | 254.00 | 254.00 | 242.00 | 242.00 | 27.0M |
| 2024-07-24 | 258.00 | 264.00 | 252.00 | 252.00 | 27.1M |
| 2024-07-23 | 256.00 | 268.00 | 256.00 | 256.00 | 56.8M |
| 2024-07-22 | 264.00 | 264.00 | 252.00 | 256.00 | 17.2M |
| 2024-07-19 | 266.00 | 266.00 | 252.00 | 252.00 | 44.4M |
| 2024-07-18 | 264.00 | 276.00 | 262.00 | 264.00 | 81.6M |
| 2024-07-17 | 262.00 | 270.00 | 258.00 | 262.00 | 28.9M |
| 2024-07-16 | 270.00 | 274.00 | 260.00 | 262.00 | 39.5M |
| 2024-07-15 | 262.00 | 276.00 | 260.00 | 270.00 | 71.8M |
| 2024-07-12 | 256.00 | 264.00 | 256.00 | 260.00 | 34.5M |
| 2024-07-11 | 260.00 | 262.00 | 252.00 | 254.00 | 19.3M |
| 2024-07-10 | 262.00 | 264.00 | 254.00 | 258.00 | 31.9M |
| 2024-07-09 | 252.00 | 264.00 | 250.00 | 262.00 | 64.8M |
| 2024-07-08 | 252.00 | 260.00 | 250.00 | 252.00 | 34.5M |
| 2024-07-05 | 260.00 | 260.00 | 248.00 | 252.00 | 44.4M |
| 2024-07-04 | 256.00 | 268.00 | 254.00 | 258.00 | 72.8M |
| 2024-07-03 | 250.00 | 264.00 | 242.00 | 256.00 | 99.1M |
| 2024-07-02 | 240.00 | 254.00 | 240.00 | 244.00 | 45.2M |
| 2024-07-01 | 246.00 | 250.00 | 240.00 | 240.00 | 30.1M |
| 2024-06-28 | 238.00 | 252.00 | 236.00 | 246.00 | 69.2M |
| 2024-06-27 | 238.00 | 244.00 | 232.00 | 236.00 | 21.5M |
| 2024-06-26 | 238.00 | 242.00 | 234.00 | 238.00 | 8.9M |
| 2024-06-25 | 242.00 | 242.00 | 232.00 | 236.00 | 14.2M |
| 2024-06-24 | 232.00 | 246.00 | 230.00 | 240.00 | 44.5M |
| 2024-06-21 | 230.00 | 242.00 | 228.00 | 230.00 | 30.1M |
| 2024-06-20 | 220.00 | 236.00 | 216.00 | 230.00 | 28.0M |
| 2024-06-19 | 230.00 | 234.00 | 218.00 | 220.00 | 23.8M |
| 2024-06-14 | 238.00 | 238.00 | 230.00 | 230.00 | 13.3M |
| 2024-06-13 | 236.00 | 250.00 | 236.00 | 236.00 | 33.7M |
| 2024-06-12 | 238.00 | 240.00 | 226.00 | 234.00 | 25.1M |
| 2024-06-11 | 240.00 | 242.00 | 236.00 | 236.00 | 10.0M |
| 2024-06-10 | 242.00 | 242.00 | 234.00 | 238.00 | 20.1M |
| 2024-06-07 | 244.00 | 248.00 | 240.00 | 240.00 | 16.8M |
| 2024-06-06 | 242.00 | 248.00 | 240.00 | 242.00 | 17.7M |
| 2024-06-05 | 256.00 | 258.00 | 238.00 | 242.00 | 59.3M |
| 2024-06-04 | 266.00 | 274.00 | 254.00 | 256.00 | 61.9M |
| 2024-06-03 | 266.00 | 276.00 | 262.00 | 264.00 | 69.4M |
| 2024-05-31 | 258.00 | 280.00 | 258.00 | 264.00 | 111.9M |
| 2024-05-30 | 266.00 | 266.00 | 254.00 | 258.00 | 27.3M |
| 2024-05-29 | 270.00 | 276.00 | 264.00 | 264.00 | 38.0M |
| 2024-05-28 | 264.00 | 278.00 | 260.00 | 268.00 | 116.3M |
| 2024-05-27 | 282.00 | 296.00 | 262.00 | 264.00 | 292.6M |
| 2024-05-22 | 250.00 | 284.00 | 236.00 | 278.00 | 353.8M |
| 2024-05-21 | 240.00 | 242.00 | 232.00 | 232.00 | 16.7M |
| 2024-05-20 | 240.00 | 246.00 | 240.00 | 240.00 | 27.1M |
| 2024-05-17 | 242.00 | 242.00 | 236.00 | 240.00 | 12.2M |
| 2024-05-16 | 230.00 | 244.00 | 230.00 | 240.00 | 45.1M |
| 2024-05-15 | 232.00 | 236.00 | 230.00 | 230.00 | 20.7M |
| 2024-05-14 | 234.00 | 242.00 | 232.00 | 232.00 | 23.7M |
| 2024-05-13 | 246.00 | 246.00 | 234.00 | 234.00 | 26.5M |
| 2024-05-08 | 250.00 | 250.00 | 244.00 | 246.00 | 14.0M |
| 2024-05-07 | 254.00 | 254.00 | 246.00 | 248.00 | 18.2M |
| 2024-05-06 | 258.00 | 260.00 | 250.00 | 252.00 | 25.5M |
| 2024-05-03 | 244.00 | 254.00 | 244.00 | 248.00 | 23.0M |
| 2024-05-02 | 248.00 | 250.00 | 240.00 | 244.00 | 16.5M |
| 2024-04-30 | 244.00 | 254.00 | 244.00 | 246.00 | 22.3M |
| 2024-04-29 | 240.00 | 252.00 | 238.00 | 242.00 | 21.3M |
| 2024-04-26 | 248.00 | 252.00 | 240.00 | 240.00 | 14.9M |
| 2024-04-25 | 256.00 | 256.00 | 244.00 | 248.00 | 21.7M |
| 2024-04-24 | 250.00 | 264.00 | 248.00 | 254.00 | 49.1M |
| 2024-04-23 | 242.00 | 252.00 | 242.00 | 248.00 | 26.5M |
| 2024-04-22 | 240.00 | 248.00 | 226.00 | 242.00 | 20.6M |
| 2024-04-19 | 254.00 | 254.00 | 234.00 | 242.00 | 45.4M |
| 2024-04-18 | 260.00 | 266.00 | 252.00 | 254.00 | 26.7M |
| 2024-04-17 | 252.00 | 262.00 | 250.00 | 260.00 | 29.8M |
| 2024-04-16 | 268.00 | 268.00 | 248.00 | 252.00 | 52.6M |
| 2024-04-05 | 270.00 | 274.00 | 266.00 | 268.00 | 15.6M |
| 2024-04-04 | 268.00 | 274.00 | 264.00 | 270.00 | 24.9M |
| 2024-04-03 | 280.00 | 280.00 | 264.00 | 264.00 | 35.5M |
| 2024-04-02 | 270.00 | 286.00 | 270.00 | 278.00 | 53.8M |
| 2024-04-01 | 278.00 | 284.00 | 266.00 | 270.00 | 39.7M |
| 2024-03-28 | 300.00 | 306.00 | 276.00 | 278.00 | 108.2M |
| 2024-03-27 | 308.00 | 314.00 | 296.00 | 300.00 | 99.4M |
| 2024-03-26 | 290.00 | 318.00 | 288.00 | 304.00 | 252.1M |
| 2024-03-25 | 282.00 | 296.00 | 282.00 | 286.00 | 76.7M |
| 2024-03-22 | 280.00 | 306.00 | 280.00 | 280.00 | 284.8M |
| 2024-03-21 | 258.00 | 282.00 | 254.00 | 280.00 | 147.0M |
| 2024-03-20 | 252.00 | 264.00 | 248.00 | 252.00 | 42.7M |
| 2024-03-19 | 262.00 | 268.00 | 254.00 | 254.00 | 37.2M |
| 2024-03-18 | 260.00 | 274.00 | 248.00 | 262.00 | 89.3M |
| 2024-03-15 | 266.00 | 266.00 | 256.00 | 256.00 | 35.7M |
| 2024-03-14 | 254.00 | 282.00 | 254.00 | 262.00 | 96.0M |
| 2024-03-13 | 294.00 | 298.00 | 262.00 | 268.00 | 154.6M |
| 2024-03-08 | 278.00 | 312.00 | 276.00 | 292.00 | 330.4M |
| 2024-03-07 | 296.00 | 300.00 | 276.00 | 276.00 | 231.8M |
| 2024-03-06 | 248.00 | 298.00 | 238.00 | 296.00 | 503.0M |
| 2024-03-05 | 210.00 | 268.00 | 210.00 | 242.00 | 295.8M |
| 2024-03-04 | 242.00 | 244.00 | 224.00 | 226.00 | 25.8M |
| 2024-03-01 | 250.00 | 252.00 | 238.00 | 242.00 | 23.9M |
| 2024-02-29 | 244.00 | 260.00 | 244.00 | 248.00 | 33.1M |
| 2024-02-28 | 244.00 | 254.00 | 242.00 | 246.00 | 40.2M |
| 2024-02-27 | 250.00 | 250.00 | 240.00 | 246.00 | 20.2M |
| 2024-02-26 | 256.00 | 256.00 | 248.00 | 248.00 | 15.5M |
| 2024-02-23 | 258.00 | 266.00 | 252.00 | 256.00 | 20.9M |
| 2024-02-22 | 234.00 | 262.00 | 234.00 | 256.00 | 22.9M |
| 2024-02-21 | 270.00 | 272.00 | 246.00 | 250.00 | 55.4M |
| 2024-02-20 | 274.00 | 278.00 | 260.00 | 270.00 | 22.5M |
| 2024-02-19 | 296.00 | 298.00 | 268.00 | 272.00 | 46.1M |
| 2024-02-16 | 306.00 | 310.00 | 292.00 | 294.00 | 25.9M |
| 2024-02-15 | 312.00 | 316.00 | 306.00 | 306.00 | 15.7M |
| 2024-02-13 | 314.00 | 318.00 | 306.00 | 310.00 | 15.3M |
| 2024-02-12 | 314.00 | 320.00 | 312.00 | 314.00 | 12.8M |
| 2024-02-07 | 320.00 | 322.00 | 310.00 | 314.00 | 17.4M |
| 2024-02-06 | 292.00 | 330.00 | 292.00 | 318.00 | 41.6M |
| 2024-02-05 | 318.00 | 322.00 | 306.00 | 308.00 | 21.2M |
| 2024-02-02 | 320.00 | 324.00 | 316.00 | 318.00 | 15.7M |
| 2024-02-01 | 328.00 | 330.00 | 314.00 | 318.00 | 30.4M |
| 2024-01-31 | 330.00 | 336.00 | 324.00 | 328.00 | 22.5M |
| 2024-01-30 | 324.00 | 334.00 | 318.00 | 330.00 | 32.4M |
| 2024-01-29 | 306.00 | 336.00 | 306.00 | 318.00 | 29.1M |
| 2024-01-26 | 348.00 | 350.00 | 318.00 | 322.00 | 60.6M |
| 2024-01-25 | 346.00 | 356.00 | 344.00 | 346.00 | 26.8M |
| 2024-01-24 | 352.00 | 354.00 | 342.00 | 344.00 | 23.6M |
| 2024-01-23 | 356.00 | 362.00 | 350.00 | 350.00 | 25.5M |
| 2024-01-22 | 354.00 | 368.00 | 350.00 | 356.00 | 68.0M |
| 2024-01-19 | 360.00 | 374.00 | 350.00 | 354.00 | 152.7M |
| 2024-01-18 | 358.00 | 364.00 | 346.00 | 356.00 | 61.3M |
| 2024-01-17 | 344.00 | 370.00 | 340.00 | 356.00 | 108.2M |
| 2024-01-16 | 372.00 | 382.00 | 350.00 | 360.00 | 103.6M |
| 2024-01-15 | 396.00 | 404.00 | 370.00 | 380.00 | 137.5M |
| 2024-01-12 | 462.00 | 462.00 | 362.00 | 396.00 | 388.6M |
| 2024-01-11 | 462.00 | 476.00 | 460.00 | 460.00 | 91.3M |
| 2024-01-10 | 474.00 | 480.00 | 460.00 | 460.00 | 80.1M |
| 2024-01-09 | 456.00 | 474.00 | 450.00 | 470.00 | 119.9M |
| 2024-01-08 | 462.00 | 468.00 | 448.00 | 454.00 | 50.7M |
| 2024-01-05 | 468.00 | 480.00 | 460.00 | 460.00 | 66.3M |
| 2024-01-04 | 468.00 | 476.00 | 464.00 | 466.00 | 44.4M |
| 2024-01-03 | 458.00 | 480.00 | 454.00 | 466.00 | 150.1M |
| 2024-01-02 | 436.00 | 462.00 | 430.00 | 458.00 | 81.0M |