307.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-20 | 1,236.45 | 1,236.45 | 1,236.45 | 1,236.45 | 0.0M |
| 2024-12-19 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 0.0M |
| 2024-12-18 | 1,369.85 | 1,369.95 | 1,369.85 | 1,369.95 | 0.4M |
| 2024-12-17 | 1,302.10 | 1,304.75 | 1,302.10 | 1,304.75 | 0.3M |
| 2024-12-16 | 1,240.05 | 1,242.65 | 1,240.05 | 1,242.65 | 0.3M |
| 2024-12-13 | 1,183.05 | 1,183.50 | 1,183.05 | 1,183.50 | 0.3M |
| 2024-12-12 | 1,127.15 | 1,127.15 | 1,127.05 | 1,127.15 | 0.4M |
| 2024-12-11 | 971.30 | 1,073.50 | 971.30 | 1,073.50 | 0.1M |
| 2024-12-10 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 0.0M |
| 2024-12-09 | 1,076.20 | 1,076.20 | 1,076.20 | 1,076.20 | 0.0M |
| 2024-12-06 | 1,132.80 | 1,132.80 | 1,132.80 | 1,132.80 | 0.0M |
| 2024-12-05 | 1,192.40 | 1,192.40 | 1,192.40 | 1,192.40 | 0.0M |
| 2024-12-04 | 1,255.15 | 1,255.15 | 1,255.15 | 1,255.15 | 0.0M |
| 2024-12-03 | 1,321.20 | 1,321.20 | 1,321.20 | 1,321.20 | 0.0M |
| 2024-12-02 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.70 | 0.0M |
| 2024-11-29 | 1,463.85 | 1,463.85 | 1,463.85 | 1,463.85 | 0.0M |
| 2024-11-28 | 1,702.85 | 1,702.95 | 1,540.85 | 1,540.85 | 0.1M |
| 2024-11-27 | 1,621.90 | 1,621.90 | 1,621.80 | 1,621.90 | 0.3M |
| 2024-11-26 | 1,544.05 | 1,544.70 | 1,544.05 | 1,544.70 | 0.2M |
| 2024-11-25 | 1,470.05 | 1,471.15 | 1,470.05 | 1,471.15 | 0.2M |
| 2024-11-22 | 1,401.00 | 1,401.10 | 1,401.00 | 1,401.10 | 0.2M |
| 2024-11-21 | 1,334.40 | 1,334.40 | 1,334.05 | 1,334.40 | 0.2M |
| 2024-11-19 | 1,270.55 | 1,270.90 | 1,270.55 | 1,270.90 | 0.1M |
| 2024-11-18 | 1,204.00 | 1,210.40 | 1,204.00 | 1,210.40 | 0.2M |
| 2024-11-14 | 1,152.80 | 1,152.80 | 1,152.05 | 1,152.80 | 0.1M |
| 2024-11-13 | 1,097.00 | 1,097.95 | 1,095.05 | 1,097.95 | 0.1M |
| 2024-11-12 | 1,045.70 | 1,045.70 | 1,040.05 | 1,045.70 | 0.1M |
| 2024-11-11 | 994.05 | 995.95 | 994.05 | 995.95 | 0.1M |
| 2024-11-08 | 945.00 | 948.55 | 945.00 | 948.55 | 0.1M |
| 2024-11-07 | 901.00 | 903.40 | 901.00 | 903.40 | 0.1M |
| 2024-11-06 | 859.20 | 860.40 | 859.20 | 860.40 | 0.0M |
| 2024-11-05 | 819.45 | 819.45 | 818.20 | 819.45 | 0.0M |
| 2024-11-04 | 776.85 | 780.45 | 758.20 | 780.45 | 0.0M |
| 2024-11-01 | 743.40 | 743.40 | 742.20 | 743.30 | 0.0M |
| 2024-10-31 | 705.20 | 708.00 | 705.20 | 708.00 | 0.0M |
| 2024-10-30 | 610.10 | 674.30 | 610.10 | 674.30 | 0.0M |
| 2024-10-29 | 642.20 | 642.20 | 642.20 | 642.20 | 0.0M |
| 2024-10-28 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0M |
| 2024-10-25 | 711.55 | 711.55 | 711.55 | 711.55 | 0.0M |
| 2024-10-24 | 749.00 | 749.00 | 749.00 | 749.00 | 0.0M |
| 2024-10-23 | 788.40 | 788.40 | 788.40 | 788.40 | 0.0M |
| 2024-10-22 | 829.85 | 829.85 | 829.85 | 829.85 | 0.0M |
| 2024-10-21 | 873.50 | 873.50 | 873.50 | 873.50 | 0.0M |
| 2024-10-18 | 919.45 | 919.45 | 919.45 | 919.45 | 0.0M |
| 2024-10-17 | 1,069.60 | 1,069.60 | 967.80 | 967.80 | 0.1M |
| 2024-10-16 | 1,018.70 | 1,018.70 | 970.20 | 1,018.70 | 0.0M |
| 2024-10-15 | 970.20 | 970.20 | 970.20 | 970.20 | 0.0M |
| 2024-10-14 | 924.00 | 924.00 | 924.00 | 924.00 | 0.0M |
| 2024-10-11 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-10-10 | 838.10 | 838.10 | 838.05 | 838.10 | 0.1M |
| 2024-10-09 | 722.20 | 798.20 | 722.20 | 798.20 | 0.1M |
| 2024-10-08 | 760.20 | 760.20 | 760.20 | 760.20 | 0.0M |
| 2024-10-07 | 884.40 | 884.40 | 800.20 | 800.20 | 0.0M |
| 2024-10-04 | 842.30 | 842.30 | 842.30 | 842.30 | 0.0M |
| 2024-10-03 | 802.20 | 802.20 | 802.20 | 802.20 | 0.0M |
| 2024-10-01 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0M |
| 2024-09-30 | 727.65 | 727.65 | 727.65 | 727.65 | 0.0M |
| 2024-09-27 | 693.00 | 693.00 | 692.85 | 693.00 | 0.0M |
| 2024-09-26 | 660.00 | 660.00 | 641.20 | 660.00 | 0.0M |
| 2024-09-25 | 628.55 | 628.60 | 568.80 | 628.60 | 0.0M |
| 2024-09-24 | 598.70 | 598.70 | 598.70 | 598.70 | 0.0M |
| 2024-09-23 | 570.20 | 570.20 | 570.20 | 570.20 | 0.0M |
| 2024-09-20 | 543.05 | 543.05 | 543.05 | 543.05 | 0.0M |
| 2024-09-19 | 517.20 | 517.20 | 517.20 | 517.20 | 0.0M |
| 2024-09-18 | 492.60 | 492.60 | 492.60 | 492.60 | 0.0M |
| 2024-09-17 | 469.15 | 469.15 | 469.15 | 469.15 | 0.0M |
| 2024-09-16 | 446.85 | 446.85 | 446.85 | 446.85 | 0.0M |
| 2024-09-13 | 425.60 | 425.60 | 423.55 | 425.60 | 0.0M |
| 2024-09-12 | 405.35 | 405.35 | 405.35 | 405.35 | 0.0M |
| 2024-09-11 | 386.05 | 386.05 | 386.05 | 386.05 | 0.0M |
| 2024-09-10 | 367.70 | 367.70 | 367.70 | 367.70 | 0.0M |
| 2024-09-09 | 350.20 | 350.20 | 350.20 | 350.20 | 0.0M |
| 2024-09-06 | 333.55 | 333.55 | 333.55 | 333.55 | 0.0M |
| 2024-09-05 | 317.70 | 317.70 | 317.70 | 317.70 | 0.0M |
| 2024-09-04 | 301.15 | 302.60 | 301.00 | 302.60 | 0.0M |
| 2024-09-03 | 288.20 | 288.20 | 275.00 | 288.20 | 0.0M |
| 2024-09-02 | 265.00 | 274.50 | 265.00 | 274.50 | 0.0M |
| 2024-08-30 | 242.00 | 266.70 | 242.00 | 261.45 | 0.0M |
| 2024-08-29 | 254.45 | 254.45 | 247.20 | 254.00 | 0.0M |
| 2024-08-28 | 242.35 | 242.35 | 220.60 | 242.35 | 0.0M |
| 2024-08-27 | 230.85 | 230.85 | 223.85 | 230.85 | 0.0M |
| 2024-08-26 | 219.90 | 219.90 | 219.00 | 219.90 | 0.0M |
| 2024-08-23 | 203.50 | 209.45 | 203.50 | 209.45 | 0.0M |
| 2024-08-22 | 193.80 | 199.50 | 193.80 | 199.50 | 0.0M |
| 2024-08-21 | 191.80 | 196.20 | 189.00 | 190.00 | 0.0M |
| 2024-08-20 | 183.00 | 189.20 | 176.00 | 188.00 | 0.0M |
| 2024-08-19 | 182.00 | 183.50 | 168.00 | 180.20 | 0.0M |
| 2024-08-16 | 175.85 | 175.85 | 167.10 | 174.90 | 0.0M |
| 2024-08-14 | 176.50 | 176.50 | 175.85 | 175.85 | 0.0M |
| 2024-08-13 | 180.75 | 183.00 | 167.60 | 176.50 | 0.0M |
| 2024-08-12 | 160.40 | 177.20 | 160.40 | 176.05 | 0.0M |
| 2024-08-09 | 177.65 | 177.65 | 168.80 | 168.80 | 0.0M |
| 2024-08-08 | 180.50 | 180.50 | 177.65 | 177.65 | 0.0M |
| 2024-08-07 | 190.00 | 190.00 | 182.00 | 187.00 | 0.0M |
| 2024-08-06 | 190.40 | 190.40 | 174.00 | 182.05 | 0.0M |
| 2024-08-05 | 191.00 | 191.00 | 181.40 | 181.40 | 0.0M |
| 2024-08-02 | 191.00 | 191.00 | 181.00 | 190.90 | 0.0M |
| 2024-08-01 | 181.00 | 191.00 | 180.50 | 189.00 | 0.0M |
| 2024-07-31 | 191.00 | 191.00 | 185.00 | 189.95 | 0.0M |
| 2024-07-30 | 183.85 | 193.00 | 183.85 | 191.00 | 0.0M |
| 2024-07-29 | 192.25 | 198.00 | 179.45 | 193.50 | 0.0M |
| 2024-07-26 | 189.00 | 190.70 | 180.00 | 188.85 | 0.0M |
| 2024-07-25 | 175.00 | 183.75 | 175.00 | 181.65 | 0.0M |
| 2024-07-24 | 175.00 | 175.00 | 166.15 | 175.00 | 0.0M |
| 2024-07-23 | 171.65 | 180.20 | 163.30 | 174.85 | 0.0M |
| 2024-07-22 | 171.65 | 171.65 | 168.25 | 171.65 | 0.0M |
| 2024-07-19 | 168.00 | 176.40 | 168.00 | 168.25 | 0.0M |
| 2024-07-18 | 180.30 | 180.30 | 163.20 | 168.00 | 0.0M |
| 2024-07-16 | 170.00 | 182.60 | 170.00 | 171.75 | 0.0M |
| 2024-07-15 | 179.35 | 179.35 | 170.40 | 173.95 | 0.0M |
| 2024-07-12 | 189.00 | 189.00 | 177.15 | 179.35 | 0.0M |
| 2024-07-11 | 187.35 | 188.25 | 180.00 | 180.25 | 0.0M |
| 2024-07-10 | 185.00 | 185.00 | 176.20 | 179.30 | 0.0M |
| 2024-07-09 | 195.95 | 195.95 | 185.25 | 185.35 | 0.0M |
| 2024-07-08 | 189.40 | 198.00 | 182.00 | 194.95 | 0.0M |
| 2024-07-05 | 183.65 | 192.75 | 183.65 | 189.40 | 0.0M |
| 2024-07-04 | 200.00 | 201.00 | 191.60 | 193.30 | 0.0M |
| 2024-07-03 | 211.10 | 211.10 | 192.10 | 201.65 | 0.0M |
| 2024-07-02 | 211.00 | 217.00 | 201.00 | 201.05 | 0.0M |
| 2024-07-01 | 216.00 | 217.00 | 206.00 | 211.20 | 0.0M |
| 2024-06-28 | 208.60 | 208.60 | 207.00 | 207.50 | 0.0M |
| 2024-06-27 | 189.25 | 198.70 | 179.80 | 198.70 | 0.0M |
| 2024-06-26 | 207.00 | 207.00 | 189.25 | 189.25 | 0.0M |
| 2024-06-25 | 203.35 | 203.35 | 195.00 | 199.20 | 0.0M |
| 2024-06-24 | 193.70 | 193.70 | 193.70 | 193.70 | 0.0M |
| 2024-06-21 | 184.50 | 184.50 | 184.50 | 184.50 | 0.0M |
| 2024-06-20 | 180.90 | 181.25 | 180.90 | 180.90 | 0.0M |
| 2024-06-19 | 184.55 | 184.55 | 184.55 | 184.55 | 0.0M |
| 2024-06-18 | 188.30 | 188.30 | 188.30 | 188.30 | 0.0M |
| 2024-06-14 | 192.10 | 192.10 | 192.10 | 192.10 | 0.0M |
| 2024-06-13 | 196.35 | 196.35 | 196.00 | 196.00 | 0.0M |
| 2024-06-12 | 200.00 | 200.00 | 199.95 | 199.95 | 0.0M |
| 2024-06-11 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2024-06-10 | 208.30 | 208.30 | 204.00 | 204.00 | 0.0M |
| 2024-06-07 | 208.45 | 208.45 | 204.30 | 204.30 | 0.0M |
| 2024-06-06 | 208.45 | 208.45 | 208.45 | 208.45 | 0.0M |
| 2024-06-05 | 212.70 | 212.70 | 212.70 | 212.70 | 0.0M |
| 2024-06-04 | 217.00 | 217.00 | 217.00 | 217.00 | 0.0M |
| 2024-06-03 | 230.40 | 230.40 | 221.40 | 221.40 | 0.0M |
| 2024-05-31 | 225.90 | 225.90 | 225.90 | 225.90 | 0.0M |
| 2024-05-30 | 221.55 | 221.55 | 221.50 | 221.50 | 0.0M |
| 2024-05-29 | 217.25 | 217.25 | 217.25 | 217.25 | 0.0M |
| 2024-05-28 | 204.70 | 213.00 | 204.70 | 213.00 | 0.0M |
| 2024-05-27 | 208.85 | 208.85 | 208.85 | 208.85 | 0.0M |
| 2024-05-24 | 217.40 | 217.40 | 213.10 | 213.10 | 0.0M |
| 2024-05-23 | 217.40 | 217.40 | 217.40 | 217.40 | 0.0M |
| 2024-05-22 | 213.15 | 213.15 | 213.15 | 213.15 | 0.0M |
| 2024-05-21 | 209.00 | 209.00 | 209.00 | 209.00 | 0.0M |
| 2024-05-18 | 204.95 | 204.95 | 204.95 | 204.95 | 0.0M |
| 2024-05-17 | 200.95 | 200.95 | 200.95 | 200.95 | 0.0M |
| 2024-05-16 | 197.05 | 197.05 | 197.05 | 197.05 | 0.0M |
| 2024-05-15 | 193.20 | 193.20 | 193.20 | 193.20 | 0.0M |
| 2024-05-14 | 188.00 | 189.45 | 184.10 | 189.45 | 0.0M |
| 2024-05-13 | 171.95 | 180.50 | 163.40 | 180.45 | 0.0M |
| 2024-05-10 | 164.70 | 172.80 | 156.50 | 171.95 | 0.0M |
| 2024-05-09 | 164.50 | 164.70 | 164.00 | 164.70 | 0.0M |
| 2024-05-08 | 150.00 | 156.90 | 150.00 | 156.90 | 0.0M |
| 2024-05-07 | 135.25 | 149.45 | 135.25 | 149.45 | 0.0M |
| 2024-05-06 | 143.35 | 143.50 | 142.35 | 142.35 | 0.0M |
| 2024-05-03 | 149.80 | 149.80 | 149.80 | 149.80 | 0.0M |
| 2024-05-02 | 152.85 | 152.85 | 152.85 | 152.85 | 0.0M |
| 2024-04-30 | 155.95 | 155.95 | 155.95 | 155.95 | 0.0M |
| 2024-04-29 | 159.10 | 159.10 | 159.10 | 159.10 | 0.0M |
| 2024-04-26 | 162.30 | 162.30 | 162.30 | 162.30 | 0.0M |
| 2024-04-25 | 165.60 | 165.60 | 165.60 | 165.60 | 0.0M |
| 2024-04-24 | 168.95 | 168.95 | 168.95 | 168.95 | 0.0M |
| 2024-04-23 | 172.35 | 172.35 | 172.35 | 172.35 | 0.0M |
| 2024-04-22 | 175.85 | 175.85 | 175.85 | 175.85 | 0.0M |
| 2024-04-19 | 179.40 | 179.40 | 179.40 | 179.40 | 0.0M |
| 2024-04-18 | 186.50 | 186.50 | 182.90 | 183.05 | 0.0M |
| 2024-04-16 | 182.25 | 182.90 | 182.25 | 182.90 | 0.0M |
| 2024-04-15 | 175.85 | 179.35 | 175.85 | 179.35 | 0.0M |
| 2024-04-12 | 175.85 | 175.85 | 175.85 | 175.85 | 0.0M |
| 2024-04-10 | 172.45 | 172.45 | 172.45 | 172.45 | 0.0M |
| 2024-04-09 | 169.05 | 169.10 | 169.05 | 169.10 | 0.0M |
| 2024-04-08 | 165.80 | 165.80 | 165.80 | 165.80 | 0.0M |
| 2024-04-05 | 162.55 | 162.55 | 162.55 | 162.55 | 0.0M |
| 2024-04-04 | 153.20 | 159.40 | 153.20 | 159.40 | 0.0M |
| 2024-04-03 | 150.25 | 156.30 | 150.25 | 156.30 | 0.0M |
| 2024-04-02 | 148.75 | 153.25 | 148.75 | 153.25 | 0.0M |
| 2024-04-01 | 151.75 | 151.75 | 151.75 | 151.75 | 0.0M |
| 2024-03-28 | 154.95 | 154.95 | 154.80 | 154.80 | 0.0M |
| 2024-03-27 | 151.95 | 151.95 | 151.95 | 151.95 | 0.0M |
| 2024-03-26 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2024-03-22 | 146.10 | 146.10 | 146.10 | 146.10 | 0.0M |
| 2024-03-21 | 143.25 | 143.25 | 143.25 | 143.25 | 0.0M |
| 2024-03-20 | 140.45 | 140.45 | 140.45 | 140.45 | 0.0M |
| 2024-03-19 | 137.70 | 137.70 | 137.70 | 137.70 | 0.0M |
| 2024-03-18 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2024-03-15 | 132.45 | 132.45 | 132.45 | 132.45 | 0.0M |
| 2024-03-14 | 129.90 | 129.90 | 129.90 | 129.90 | 0.0M |
| 2024-03-13 | 122.50 | 127.40 | 122.50 | 127.40 | 0.0M |
| 2024-03-12 | 124.95 | 124.95 | 124.95 | 124.95 | 0.0M |
| 2024-03-11 | 122.50 | 122.50 | 122.50 | 122.50 | 0.0M |
| 2024-03-07 | 120.10 | 120.10 | 120.10 | 120.10 | 0.0M |
| 2024-03-06 | 117.75 | 117.75 | 117.75 | 117.75 | 0.0M |
| 2024-03-05 | 115.45 | 115.45 | 115.45 | 115.45 | 0.0M |
| 2024-03-04 | 113.20 | 113.20 | 113.20 | 113.20 | 0.0M |
| 2024-03-01 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2024-02-29 | 108.85 | 108.85 | 108.85 | 108.85 | 0.0M |
| 2024-02-28 | 106.72 | 106.72 | 106.72 | 106.72 | 0.0M |
| 2024-02-27 | 104.63 | 104.63 | 104.63 | 104.63 | 0.1M |
| 2024-02-26 | 102.58 | 102.58 | 102.58 | 102.58 | 0.0M |
| 2024-02-23 | 100.57 | 100.57 | 100.57 | 100.57 | 0.0M |
| 2024-02-22 | 98.60 | 98.60 | 98.60 | 98.60 | 0.0M |
| 2024-02-21 | 96.67 | 96.67 | 96.67 | 96.67 | 0.0M |
| 2024-02-19 | 94.78 | 94.78 | 94.78 | 94.78 | 0.0M |
| 2024-02-16 | 92.93 | 92.93 | 92.93 | 92.93 | 0.0M |
| 2024-02-15 | 89.33 | 91.11 | 89.33 | 91.11 | 0.0M |
| 2024-02-14 | 89.33 | 89.33 | 89.33 | 89.33 | 0.0M |
| 2024-02-12 | 87.58 | 87.58 | 87.50 | 87.58 | 0.0M |
| 2024-02-09 | 85.87 | 85.87 | 85.87 | 85.87 | 0.0M |
| 2024-02-08 | 84.19 | 84.19 | 84.19 | 84.19 | 0.0M |
| 2024-02-07 | 80.00 | 82.54 | 80.00 | 82.54 | 0.0M |
| 2024-02-06 | 80.93 | 80.93 | 80.93 | 80.93 | 0.0M |
| 2024-02-05 | 79.35 | 79.35 | 79.35 | 79.35 | 0.0M |
| 2024-02-01 | 77.80 | 77.80 | 77.80 | 77.80 | 0.0M |
| 2024-01-31 | 76.28 | 76.28 | 76.28 | 76.28 | 0.0M |
| 2024-01-29 | 74.79 | 74.79 | 74.79 | 74.79 | 0.0M |
| 2024-01-23 | 73.33 | 73.33 | 73.33 | 73.33 | 0.0M |
| 2024-01-19 | 71.90 | 71.90 | 71.90 | 71.90 | 0.0M |
| 2024-01-18 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2024-01-17 | 69.12 | 69.12 | 69.12 | 69.12 | 0.0M |
| 2024-01-16 | 67.77 | 67.77 | 67.77 | 67.77 | 0.0M |
| 2024-01-15 | 66.45 | 66.45 | 66.45 | 66.45 | 0.0M |
| 2024-01-12 | 65.15 | 65.15 | 65.15 | 65.15 | 0.0M |
| 2024-01-11 | 63.88 | 63.88 | 63.88 | 63.88 | 0.0M |
| 2024-01-10 | 62.63 | 62.63 | 62.63 | 62.63 | 0.0M |
| 2024-01-09 | 61.41 | 61.41 | 61.41 | 61.41 | 0.0M |
| 2024-01-05 | 60.21 | 60.21 | 60.21 | 60.21 | 0.0M |
| 2024-01-04 | 59.03 | 59.03 | 59.03 | 59.03 | 0.0M |
| 2024-01-03 | 57.88 | 57.88 | 57.88 | 57.88 | 0.0M |
| 2024-01-02 | 56.75 | 56.75 | 56.75 | 56.75 | 0.0M |
| 2024-01-01 | 55.64 | 55.64 | 55.64 | 55.64 | 0.0M |