628.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 322.89 | 322.89 | 322.89 | 322.89 | 0.0M |
| 2024-12-30 | 318.00 | 319.24 | 318.00 | 319.24 | 0.0M |
| 2024-12-27 | 320.00 | 320.00 | 319.25 | 319.25 | 0.0M |
| 2024-12-26 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2024-12-24 | 314.99 | 315.00 | 314.99 | 315.00 | 0.0M |
| 2024-12-20 | 313.00 | 315.00 | 313.00 | 315.00 | 0.0M |
| 2024-12-19 | 318.00 | 318.00 | 310.00 | 310.00 | 0.0M |
| 2024-12-18 | 325.00 | 325.00 | 318.00 | 318.00 | 0.0M |
| 2024-12-17 | 326.83 | 329.00 | 326.83 | 329.00 | 0.0M |
| 2024-12-16 | 332.91 | 333.78 | 329.00 | 329.00 | 0.0M |
| 2024-12-13 | 350.10 | 350.10 | 338.00 | 338.00 | 0.0M |
| 2024-12-11 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0M |
| 2024-12-10 | 350.10 | 350.10 | 350.10 | 350.10 | 0.0M |
| 2024-12-09 | 350.00 | 352.00 | 348.02 | 348.02 | 0.0M |
| 2024-12-06 | 342.00 | 342.00 | 335.88 | 338.50 | 0.0M |
| 2024-12-05 | 350.00 | 350.00 | 340.00 | 341.00 | 0.0M |
| 2024-12-04 | 354.00 | 355.38 | 354.00 | 354.50 | 0.0M |
| 2024-12-03 | 357.70 | 357.70 | 357.00 | 357.00 | 0.0M |
| 2024-12-02 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
| 2024-11-29 | 358.20 | 358.20 | 357.70 | 357.70 | 0.0M |
| 2024-11-26 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0M |
| 2024-11-25 | 372.25 | 372.25 | 355.00 | 356.00 | 0.0M |
| 2024-11-22 | 372.00 | 375.00 | 370.20 | 372.25 | 0.0M |
| 2024-11-21 | 366.00 | 370.41 | 365.00 | 370.00 | 0.0M |
| 2024-11-20 | 355.00 | 360.00 | 355.00 | 360.00 | 0.0M |
| 2024-11-19 | 339.42 | 356.00 | 339.42 | 356.00 | 0.0M |
| 2024-11-15 | 345.00 | 345.00 | 339.42 | 339.42 | 0.0M |
| 2024-11-14 | 345.00 | 350.00 | 344.95 | 344.95 | 0.0M |
| 2024-11-13 | 348.03 | 354.20 | 345.40 | 347.52 | 0.0M |
| 2024-11-12 | 356.20 | 356.20 | 348.01 | 348.50 | 0.0M |
| 2024-11-11 | 360.00 | 363.50 | 355.50 | 356.80 | 0.0M |
| 2024-11-08 | 374.09 | 374.09 | 367.30 | 369.50 | 0.0M |
| 2024-11-07 | 361.80 | 364.50 | 356.60 | 364.50 | 0.0M |
| 2024-11-06 | 376.52 | 379.99 | 370.00 | 370.00 | 0.0M |
| 2024-11-05 | 382.00 | 390.00 | 380.00 | 380.00 | 0.0M |
| 2024-11-04 | 381.20 | 381.20 | 380.00 | 380.00 | 0.0M |
| 2024-11-01 | 386.58 | 387.00 | 386.00 | 386.00 | 0.0M |
| 2024-10-31 | 393.00 | 393.00 | 386.00 | 386.00 | 0.0M |
| 2024-10-30 | 407.00 | 407.00 | 401.00 | 401.01 | 0.0M |
| 2024-10-29 | 405.00 | 407.00 | 405.00 | 407.00 | 0.0M |
| 2024-10-25 | 395.00 | 401.99 | 390.00 | 391.95 | 0.0M |
| 2024-10-24 | 414.99 | 414.99 | 398.00 | 401.00 | 0.0M |
| 2024-10-23 | 418.90 | 418.90 | 412.01 | 414.99 | 0.0M |
| 2024-10-22 | 425.00 | 425.00 | 420.00 | 420.80 | 0.0M |
| 2024-10-21 | 418.80 | 425.00 | 417.00 | 424.99 | 0.0M |
| 2024-10-18 | 408.00 | 416.00 | 408.00 | 416.00 | 0.0M |
| 2024-10-17 | 402.99 | 406.00 | 402.99 | 406.00 | 0.0M |
| 2024-10-16 | 398.00 | 405.00 | 398.00 | 400.00 | 0.0M |
| 2024-10-15 | 390.00 | 396.99 | 390.00 | 395.00 | 0.0M |
| 2024-10-14 | 399.89 | 399.89 | 382.20 | 384.00 | 0.0M |
| 2024-10-11 | 400.39 | 400.39 | 399.89 | 399.89 | 0.0M |
| 2024-10-10 | 388.05 | 390.00 | 388.00 | 390.00 | 0.0M |
| 2024-10-09 | 371.01 | 381.20 | 371.01 | 381.20 | 0.0M |
| 2024-10-08 | 382.00 | 382.00 | 381.00 | 381.00 | 0.0M |
| 2024-10-07 | 384.72 | 384.72 | 384.00 | 384.72 | 0.0M |
| 2024-10-04 | 385.00 | 396.50 | 381.01 | 396.50 | 0.0M |
| 2024-10-03 | 385.00 | 390.59 | 381.01 | 390.58 | 0.0M |
| 2024-10-02 | 390.41 | 396.00 | 390.41 | 391.00 | 0.0M |
| 2024-09-30 | 398.00 | 398.00 | 380.82 | 380.83 | 0.0M |
| 2024-09-27 | 409.50 | 409.50 | 399.00 | 399.10 | 0.0M |
| 2024-09-26 | 409.98 | 419.07 | 409.50 | 419.07 | 0.0M |
| 2024-09-25 | 397.00 | 404.99 | 397.00 | 404.50 | 0.0M |
| 2024-09-24 | 390.00 | 397.00 | 390.00 | 397.00 | 0.0M |
| 2024-09-23 | 388.00 | 399.99 | 388.00 | 391.00 | 0.0M |
| 2024-09-20 | 394.99 | 395.00 | 391.01 | 391.01 | 0.0M |
| 2024-09-19 | 398.99 | 398.99 | 388.00 | 388.00 | 0.0M |
| 2024-09-18 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2024-09-17 | 396.81 | 400.00 | 393.00 | 393.00 | 0.0M |
| 2024-09-13 | 405.50 | 405.50 | 400.00 | 400.00 | 0.0M |
| 2024-09-12 | 403.00 | 403.00 | 401.50 | 402.00 | 0.0M |
| 2024-09-11 | 389.30 | 394.99 | 388.00 | 388.00 | 0.0M |
| 2024-09-10 | 389.70 | 389.70 | 389.70 | 389.70 | 0.0M |
| 2024-09-09 | 386.00 | 389.98 | 380.01 | 380.01 | 0.0M |
| 2024-09-06 | 384.07 | 390.39 | 380.00 | 390.39 | 0.0M |
| 2024-09-05 | 402.99 | 402.99 | 390.40 | 390.40 | 0.0M |
| 2024-09-04 | 390.59 | 390.59 | 390.59 | 390.59 | 0.0M |
| 2024-09-03 | 399.00 | 399.00 | 388.00 | 388.01 | 0.0M |
| 2024-09-02 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2024-08-30 | 400.02 | 406.39 | 399.00 | 399.00 | 0.0M |
| 2024-08-29 | 407.01 | 407.01 | 400.02 | 407.00 | 0.0M |
| 2024-08-28 | 394.01 | 394.01 | 380.81 | 386.01 | 0.0M |
| 2024-08-27 | 392.77 | 403.08 | 392.77 | 402.35 | 0.0M |
| 2024-08-26 | 392.77 | 398.99 | 392.77 | 394.55 | 0.0M |
| 2024-08-23 | 393.70 | 393.70 | 392.76 | 392.76 | 0.0M |
| 2024-08-22 | 397.99 | 397.99 | 395.00 | 397.99 | 0.0M |
| 2024-08-21 | 395.00 | 406.09 | 395.00 | 398.00 | 0.0M |
| 2024-08-20 | 387.00 | 389.90 | 379.01 | 388.47 | 0.0M |
| 2024-08-19 | 371.20 | 388.59 | 371.20 | 377.50 | 0.0M |
| 2024-08-16 | 367.49 | 367.49 | 365.50 | 366.40 | 0.0M |
| 2024-08-15 | 358.29 | 358.29 | 352.00 | 356.05 | 0.0M |
| 2024-08-14 | 367.00 | 367.00 | 350.01 | 358.29 | 0.0M |
| 2024-08-13 | 359.72 | 365.30 | 359.72 | 365.30 | 0.0M |
| 2024-08-12 | 327.00 | 361.51 | 327.00 | 359.70 | 0.0M |
| 2024-08-09 | 331.99 | 331.99 | 327.00 | 327.91 | 0.0M |
| 2024-08-07 | 340.00 | 345.59 | 324.01 | 332.00 | 0.0M |
| 2024-08-06 | 335.00 | 340.00 | 334.99 | 340.00 | 0.0M |
| 2024-08-05 | 339.00 | 339.00 | 325.00 | 335.00 | 0.0M |
| 2024-08-02 | 348.00 | 348.00 | 339.00 | 339.00 | 0.0M |
| 2024-08-01 | 340.00 | 341.00 | 336.65 | 341.00 | 0.0M |
| 2024-07-31 | 346.00 | 346.00 | 343.00 | 343.00 | 0.0M |
| 2024-07-30 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2024-07-29 | 328.50 | 334.34 | 328.50 | 334.34 | 0.0M |
| 2024-07-26 | 328.00 | 328.50 | 328.00 | 328.50 | 0.0M |
| 2024-07-25 | 340.00 | 340.00 | 327.00 | 328.00 | 0.0M |
| 2024-07-24 | 348.00 | 348.00 | 340.37 | 340.37 | 0.0M |
| 2024-07-23 | 332.00 | 338.20 | 332.00 | 337.00 | 0.0M |
| 2024-07-22 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2024-07-19 | 337.49 | 337.49 | 331.00 | 331.00 | 0.0M |
| 2024-07-18 | 330.00 | 333.37 | 330.00 | 333.37 | 0.0M |
| 2024-07-17 | 340.00 | 340.00 | 330.01 | 330.01 | 0.0M |
| 2024-07-16 | 330.00 | 339.01 | 330.00 | 339.01 | 0.0M |
| 2024-07-15 | 325.00 | 330.20 | 325.00 | 330.20 | 0.0M |
| 2024-07-12 | 325.00 | 326.00 | 325.00 | 326.00 | 0.0M |
| 2024-07-11 | 320.00 | 322.00 | 319.40 | 322.00 | 0.0M |
| 2024-07-10 | 317.00 | 317.00 | 317.00 | 317.00 | 0.0M |
| 2024-07-09 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2024-07-08 | 314.99 | 314.99 | 314.98 | 314.98 | 0.0M |
| 2024-07-05 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2024-07-03 | 304.00 | 315.00 | 304.00 | 315.00 | 0.0M |
| 2024-07-02 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-07-01 | 311.00 | 311.00 | 304.01 | 304.01 | 0.0M |
| 2024-06-28 | 310.99 | 310.99 | 310.99 | 310.99 | 0.0M |
| 2024-06-27 | 310.01 | 311.71 | 310.01 | 311.71 | 0.0M |
| 2024-06-26 | 303.99 | 303.99 | 303.99 | 303.99 | 0.0M |
| 2024-06-25 | 303.60 | 304.00 | 303.60 | 303.99 | 0.0M |
| 2024-06-24 | 310.00 | 310.00 | 301.00 | 304.78 | 0.0M |
| 2024-06-21 | 307.50 | 307.50 | 300.01 | 300.01 | 0.0M |
| 2024-06-20 | 300.00 | 313.34 | 300.00 | 307.51 | 0.0M |
| 2024-06-18 | 299.00 | 300.00 | 299.00 | 300.00 | 0.0M |
| 2024-06-17 | 299.00 | 299.00 | 295.01 | 295.01 | 0.0M |
| 2024-06-14 | 296.00 | 296.00 | 295.00 | 295.00 | 0.0M |
| 2024-06-13 | 300.00 | 300.00 | 296.00 | 296.00 | 0.0M |
| 2024-06-12 | 302.99 | 309.00 | 302.99 | 309.00 | 0.0M |
| 2024-06-11 | 300.00 | 300.00 | 296.00 | 296.00 | 0.0M |
| 2024-06-10 | 299.00 | 302.00 | 299.00 | 302.00 | 0.0M |
| 2024-06-07 | 300.00 | 304.99 | 295.03 | 299.99 | 0.0M |
| 2024-06-06 | 295.98 | 311.19 | 295.98 | 311.19 | 0.0M |
| 2024-06-05 | 295.99 | 295.99 | 295.99 | 295.99 | 0.0M |
| 2024-06-04 | 295.00 | 299.00 | 295.00 | 295.50 | 0.0M |
| 2024-06-03 | 299.21 | 308.19 | 279.02 | 308.19 | 0.0M |
| 2024-05-31 | 287.96 | 287.96 | 287.96 | 287.96 | 0.0M |
| 2024-05-30 | 290.00 | 292.00 | 290.00 | 291.50 | 0.0M |
| 2024-05-29 | 297.00 | 297.00 | 287.30 | 289.99 | 0.0M |
| 2024-05-28 | 284.01 | 293.00 | 284.01 | 293.00 | 0.0M |
| 2024-05-24 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2024-05-23 | 287.00 | 288.10 | 279.02 | 279.02 | 0.0M |
| 2024-05-22 | 293.00 | 293.00 | 286.01 | 286.01 | 0.0M |
| 2024-05-21 | 293.01 | 293.01 | 293.01 | 293.01 | 0.0M |
| 2024-05-20 | 300.00 | 302.68 | 299.99 | 299.99 | 0.0M |
| 2024-05-17 | 293.00 | 299.99 | 293.00 | 299.94 | 0.0M |
| 2024-05-16 | 286.00 | 293.70 | 286.00 | 293.69 | 0.0M |
| 2024-05-15 | 285.01 | 286.00 | 285.01 | 286.00 | 0.0M |
| 2024-05-14 | 285.00 | 285.01 | 285.00 | 285.01 | 0.0M |
| 2024-05-13 | 286.00 | 286.00 | 279.04 | 284.92 | 0.0M |
| 2024-05-10 | 286.00 | 286.00 | 286.00 | 286.00 | 0.0M |
| 2024-05-09 | 287.70 | 287.70 | 287.70 | 287.70 | 0.0M |
| 2024-05-08 | 285.00 | 285.00 | 283.93 | 283.93 | 0.0M |
| 2024-05-07 | 287.48 | 287.48 | 280.50 | 283.00 | 0.0M |
| 2024-05-06 | 281.58 | 283.50 | 281.58 | 283.50 | 0.0M |
| 2024-05-03 | 285.00 | 285.00 | 271.00 | 283.00 | 0.0M |
| 2024-05-02 | 280.00 | 281.92 | 279.00 | 281.92 | 0.0M |
| 2024-04-30 | 288.89 | 288.89 | 283.01 | 285.00 | 0.0M |
| 2024-04-29 | 291.72 | 295.00 | 291.72 | 293.90 | 0.0M |
| 2024-04-26 | 293.25 | 298.97 | 293.25 | 298.97 | 0.0M |
| 2024-04-25 | 287.00 | 293.80 | 287.00 | 293.80 | 0.0M |
| 2024-04-24 | 281.00 | 282.99 | 281.00 | 282.99 | 0.0M |
| 2024-04-23 | 285.00 | 285.00 | 281.00 | 283.06 | 0.0M |
| 2024-04-22 | 287.49 | 287.49 | 280.59 | 280.99 | 0.0M |
| 2024-04-19 | 295.00 | 301.29 | 293.80 | 293.80 | 0.0M |
| 2024-04-18 | 290.00 | 290.00 | 287.52 | 287.52 | 0.0M |
| 2024-04-17 | 281.00 | 284.41 | 280.01 | 282.73 | 0.0M |
| 2024-04-16 | 269.11 | 281.00 | 269.11 | 281.00 | 0.0M |
| 2024-04-15 | 283.21 | 288.60 | 283.21 | 284.01 | 0.0M |
| 2024-04-12 | 298.99 | 314.99 | 298.99 | 304.79 | 0.0M |
| 2024-04-11 | 296.00 | 298.98 | 296.00 | 298.61 | 0.0M |
| 2024-04-10 | 295.99 | 296.00 | 290.00 | 294.00 | 0.0M |
| 2024-04-09 | 291.41 | 296.00 | 291.41 | 295.00 | 0.0M |
| 2024-04-08 | 294.00 | 294.00 | 283.33 | 291.99 | 0.0M |
| 2024-04-05 | 286.00 | 295.00 | 286.00 | 295.00 | 0.0M |
| 2024-04-04 | 286.00 | 289.40 | 286.00 | 289.40 | 0.0M |
| 2024-04-03 | 285.00 | 288.30 | 285.00 | 288.29 | 0.0M |
| 2024-04-02 | 281.50 | 284.00 | 278.00 | 284.00 | 0.0M |
| 2024-04-01 | 274.00 | 281.05 | 274.00 | 280.88 | 0.0M |
| 2024-03-27 | 268.25 | 268.50 | 267.75 | 268.50 | 0.0M |
| 2024-03-26 | 255.74 | 263.00 | 255.74 | 263.00 | 0.0M |
| 2024-03-25 | 255.74 | 255.74 | 255.74 | 255.74 | 0.0M |
| 2024-03-22 | 263.00 | 263.00 | 262.00 | 262.00 | 0.0M |
| 2024-03-21 | 266.01 | 266.01 | 266.01 | 266.01 | 0.0M |
| 2024-03-20 | 254.89 | 263.00 | 254.89 | 263.00 | 0.0M |
| 2024-03-19 | 260.61 | 260.61 | 260.61 | 260.61 | 0.0M |
| 2024-03-15 | 261.70 | 265.59 | 261.70 | 262.60 | 0.0M |
| 2024-03-14 | 266.00 | 266.00 | 260.26 | 260.26 | 0.0M |
| 2024-03-13 | 266.66 | 268.00 | 266.00 | 266.00 | 0.0M |
| 2024-03-12 | 263.15 | 263.15 | 262.00 | 262.00 | 0.0M |
| 2024-03-11 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2024-03-08 | 269.97 | 269.97 | 269.97 | 269.97 | 0.0M |
| 2024-03-07 | 270.00 | 271.00 | 264.52 | 269.97 | 0.0M |
| 2024-03-06 | 269.99 | 269.99 | 265.50 | 265.50 | 0.0M |
| 2024-03-05 | 265.00 | 267.00 | 261.00 | 265.49 | 0.0M |
| 2024-03-04 | 256.00 | 262.47 | 256.00 | 262.47 | 0.0M |
| 2024-03-01 | 252.00 | 259.99 | 251.01 | 252.00 | 0.0M |
| 2024-02-29 | 254.97 | 254.97 | 251.35 | 251.35 | 0.0M |
| 2024-02-28 | 244.53 | 245.99 | 244.17 | 244.66 | 0.0M |
| 2024-02-27 | 249.00 | 253.97 | 246.58 | 247.98 | 0.0M |
| 2024-02-26 | 255.99 | 255.99 | 254.87 | 254.87 | 0.0M |
| 2024-02-23 | 247.98 | 253.99 | 247.98 | 251.55 | 0.0M |
| 2024-02-22 | 248.50 | 248.50 | 246.00 | 246.55 | 0.0M |
| 2024-02-21 | 249.00 | 250.00 | 247.00 | 250.00 | 0.0M |
| 2024-02-20 | 250.80 | 251.00 | 250.80 | 251.00 | 0.0M |
| 2024-02-19 | 248.00 | 250.40 | 248.00 | 250.40 | 0.0M |
| 2024-02-16 | 249.00 | 252.99 | 249.00 | 250.80 | 0.0M |
| 2024-02-15 | 245.00 | 249.99 | 245.00 | 249.00 | 0.0M |
| 2024-02-14 | 243.00 | 245.09 | 238.00 | 240.50 | 0.0M |
| 2024-02-13 | 249.50 | 249.99 | 242.20 | 244.36 | 0.0M |
| 2024-02-12 | 250.00 | 255.00 | 249.00 | 254.99 | 0.0M |
| 2024-02-09 | 254.01 | 254.99 | 250.00 | 250.71 | 0.0M |
| 2024-02-08 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2024-02-07 | 262.48 | 262.48 | 254.00 | 255.90 | 0.0M |
| 2024-02-06 | 260.00 | 260.00 | 256.50 | 256.51 | 0.0M |
| 2024-02-02 | 266.56 | 266.56 | 262.40 | 264.77 | 0.0M |
| 2024-02-01 | 272.95 | 273.25 | 270.00 | 270.00 | 0.0M |
| 2024-01-31 | 269.54 | 276.00 | 269.54 | 270.00 | 0.0M |
| 2024-01-30 | 269.55 | 269.55 | 269.50 | 269.54 | 0.0M |
| 2024-01-29 | 266.55 | 269.99 | 266.55 | 269.99 | 0.0M |
| 2024-01-26 | 275.07 | 275.07 | 267.20 | 270.00 | 0.0M |
| 2024-01-25 | 270.00 | 270.00 | 267.80 | 268.89 | 0.0M |
| 2024-01-24 | 276.01 | 276.01 | 269.00 | 270.00 | 0.0M |
| 2024-01-23 | 279.29 | 279.29 | 274.51 | 274.51 | 0.0M |
| 2024-01-22 | 265.00 | 269.99 | 265.00 | 269.99 | 0.0M |
| 2024-01-19 | 266.50 | 267.00 | 266.00 | 266.83 | 0.0M |
| 2024-01-18 | 267.00 | 272.99 | 265.00 | 266.00 | 0.0M |
| 2024-01-17 | 268.80 | 269.00 | 267.40 | 267.40 | 0.0M |
| 2024-01-16 | 288.00 | 288.00 | 277.00 | 278.00 | 0.0M |
| 2024-01-12 | 299.01 | 299.01 | 298.94 | 298.94 | 0.0M |
| 2024-01-11 | 296.00 | 296.00 | 290.00 | 290.00 | 0.0M |
| 2024-01-10 | 296.00 | 296.00 | 290.59 | 295.72 | 0.0M |
| 2024-01-09 | 296.00 | 302.39 | 296.00 | 302.39 | 0.0M |
| 2024-01-05 | 293.00 | 296.00 | 293.00 | 296.00 | 0.0M |
| 2024-01-04 | 293.00 | 296.00 | 293.00 | 296.00 | 0.0M |
| 2024-01-03 | 303.11 | 303.11 | 295.05 | 295.05 | 0.0M |
| 2024-01-02 | 311.00 | 311.00 | 308.50 | 308.50 | 0.0M |