715.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 332.00 | 352.00 | 324.00 | 346.00 | 577.8M |
| 2024-12-27 | 346.00 | 354.00 | 326.00 | 332.00 | 513.7M |
| 2024-12-24 | 350.00 | 356.00 | 340.00 | 346.00 | 356.3M |
| 2024-12-23 | 358.00 | 358.00 | 346.00 | 348.00 | 552.0M |
| 2024-12-20 | 354.00 | 366.00 | 350.00 | 352.00 | 566.3M |
| 2024-12-19 | 366.00 | 366.00 | 348.00 | 352.00 | 669.1M |
| 2024-12-18 | 380.00 | 394.00 | 370.00 | 376.00 | 426.4M |
| 2024-12-17 | 400.00 | 406.00 | 376.00 | 380.00 | 420.7M |
| 2024-12-16 | 410.00 | 410.00 | 392.00 | 398.00 | 578.7M |
| 2024-12-13 | 434.00 | 436.00 | 414.00 | 416.00 | 406.3M |
| 2024-12-12 | 436.00 | 446.00 | 432.00 | 438.00 | 352.0M |
| 2024-12-11 | 454.00 | 458.00 | 428.00 | 432.00 | 698.3M |
| 2024-12-10 | 424.00 | 448.00 | 424.00 | 444.00 | 822.9M |
| 2024-12-09 | 416.00 | 424.00 | 410.00 | 418.00 | 423.6M |
| 2024-12-06 | 412.00 | 414.00 | 406.00 | 408.00 | 181.9M |
| 2024-12-05 | 416.00 | 426.00 | 410.00 | 412.00 | 223.4M |
| 2024-12-04 | 400.00 | 422.00 | 400.00 | 416.00 | 504.0M |
| 2024-12-03 | 400.00 | 406.00 | 396.00 | 398.00 | 272.9M |
| 2024-12-02 | 414.00 | 430.00 | 396.00 | 398.00 | 889.4M |
| 2024-11-29 | 396.00 | 420.00 | 394.00 | 414.00 | 547.8M |
| 2024-11-28 | 410.00 | 420.00 | 390.00 | 396.00 | 572.8M |
| 2024-11-26 | 418.00 | 426.00 | 402.00 | 410.00 | 686.4M |
| 2024-11-25 | 442.00 | 446.00 | 410.00 | 422.00 | 991.3M |
| 2024-11-22 | 446.00 | 452.00 | 440.00 | 442.00 | 580.7M |
| 2024-11-21 | 438.00 | 448.00 | 432.00 | 446.00 | 640.3M |
| 2024-11-20 | 434.00 | 444.00 | 424.00 | 434.00 | 615.2M |
| 2024-11-19 | 430.00 | 470.00 | 430.00 | 436.00 | 1,519.7M |
| 2024-11-18 | 420.00 | 458.00 | 404.00 | 450.00 | 2,550.2M |
| 2024-11-15 | 410.00 | 424.00 | 366.00 | 400.00 | 2,980.0M |
| 2024-11-14 | 442.00 | 442.00 | 404.00 | 416.00 | 2,622.5M |
| 2024-11-13 | 470.00 | 476.00 | 440.00 | 440.00 | 1,314.2M |
| 2024-11-12 | 478.00 | 498.00 | 466.00 | 470.00 | 1,811.3M |
| 2024-11-11 | 438.00 | 505.00 | 438.00 | 494.00 | 1,843.2M |
| 2024-11-08 | 400.00 | 456.00 | 400.00 | 450.00 | 1,776.3M |
| 2024-11-07 | 420.00 | 428.00 | 380.00 | 398.00 | 2,219.6M |
| 2024-11-06 | 414.00 | 488.00 | 414.00 | 440.00 | 3,078.2M |
| 2024-11-05 | 384.00 | 414.00 | 380.00 | 412.00 | 1,304.9M |
| 2024-11-04 | 378.00 | 408.00 | 370.00 | 382.00 | 1,979.8M |
| 2024-11-01 | 368.00 | 378.00 | 352.00 | 378.00 | 805.4M |
| 2024-10-31 | 390.00 | 392.00 | 366.00 | 368.00 | 848.8M |
| 2024-10-30 | 378.00 | 390.00 | 372.00 | 386.00 | 1,091.8M |
| 2024-10-29 | 378.00 | 386.00 | 372.00 | 376.00 | 653.4M |
| 2024-10-28 | 350.00 | 380.00 | 348.00 | 374.00 | 982.0M |
| 2024-10-25 | 362.00 | 374.00 | 348.00 | 350.00 | 1,039.4M |
| 2024-10-24 | 382.00 | 386.00 | 352.00 | 362.00 | 1,528.8M |
| 2024-10-23 | 388.00 | 392.00 | 372.00 | 382.00 | 1,352.5M |
| 2024-10-22 | 350.00 | 382.00 | 336.00 | 378.00 | 1,634.6M |
| 2024-10-21 | 344.00 | 352.00 | 340.00 | 344.00 | 837.5M |
| 2024-10-18 | 336.00 | 354.00 | 330.00 | 338.00 | 1,521.3M |
| 2024-10-17 | 288.00 | 350.00 | 288.00 | 336.00 | 2,614.4M |
| 2024-10-16 | 288.00 | 292.00 | 282.00 | 286.00 | 590.8M |
| 2024-10-15 | 280.00 | 304.00 | 276.00 | 288.00 | 2,634.5M |
| 2024-10-14 | 272.00 | 280.00 | 268.00 | 274.00 | 864.2M |
| 2024-10-11 | 268.00 | 278.00 | 262.00 | 274.00 | 479.3M |
| 2024-10-10 | 274.00 | 278.00 | 258.00 | 262.00 | 632.7M |
| 2024-10-09 | 276.00 | 280.00 | 266.00 | 272.00 | 526.7M |
| 2024-10-08 | 284.00 | 286.00 | 262.00 | 276.00 | 1,288.3M |
| 2024-10-07 | 260.00 | 284.00 | 260.00 | 284.00 | 950.1M |
| 2024-10-04 | 244.00 | 270.00 | 242.00 | 268.00 | 1,265.0M |
| 2024-10-03 | 276.00 | 276.00 | 240.00 | 244.00 | 1,275.2M |
| 2024-10-02 | 250.00 | 288.00 | 250.00 | 268.00 | 2,530.8M |
| 2024-10-01 | 236.00 | 250.00 | 224.00 | 250.00 | 1,890.3M |
| 2024-09-30 | 206.00 | 232.00 | 202.00 | 230.00 | 1,718.9M |
| 2024-09-27 | 204.00 | 208.00 | 197.00 | 200.00 | 391.3M |
| 2024-09-26 | 199.00 | 204.00 | 194.00 | 202.00 | 319.9M |
| 2024-09-25 | 195.00 | 206.00 | 193.00 | 198.00 | 635.4M |
| 2024-09-24 | 197.00 | 204.00 | 193.00 | 194.00 | 543.6M |
| 2024-09-23 | 176.00 | 198.00 | 174.00 | 196.00 | 1,031.8M |
| 2024-09-20 | 170.00 | 178.00 | 166.00 | 175.00 | 413.9M |
| 2024-09-19 | 164.00 | 170.00 | 162.00 | 170.00 | 230.1M |
| 2024-09-18 | 166.00 | 168.00 | 162.00 | 163.00 | 146.2M |
| 2024-09-17 | 153.00 | 167.00 | 153.00 | 166.00 | 216.9M |
| 2024-09-13 | 160.00 | 163.00 | 159.00 | 160.00 | 133.7M |
| 2024-09-12 | 157.00 | 160.00 | 156.00 | 158.00 | 115.5M |
| 2024-09-11 | 159.00 | 161.00 | 155.00 | 156.00 | 153.0M |
| 2024-09-10 | 160.00 | 162.00 | 157.00 | 159.00 | 122.9M |
| 2024-09-09 | 163.00 | 166.00 | 159.00 | 159.00 | 194.3M |
| 2024-09-06 | 164.00 | 166.00 | 163.00 | 163.00 | 77.5M |
| 2024-09-05 | 170.00 | 170.00 | 162.00 | 164.00 | 238.6M |
| 2024-09-04 | 169.00 | 171.00 | 166.00 | 168.00 | 244.7M |
| 2024-09-03 | 161.00 | 173.00 | 160.00 | 169.00 | 566.9M |
| 2024-09-02 | 163.00 | 163.00 | 159.00 | 160.00 | 110.5M |
| 2024-08-30 | 162.00 | 163.00 | 160.00 | 162.00 | 105.9M |
| 2024-08-29 | 164.00 | 164.00 | 160.00 | 160.00 | 81.3M |
| 2024-08-28 | 162.00 | 167.00 | 161.00 | 163.00 | 175.0M |
| 2024-08-27 | 164.00 | 164.00 | 158.00 | 162.00 | 113.3M |
| 2024-08-26 | 159.00 | 162.00 | 159.00 | 161.00 | 99.7M |
| 2024-08-23 | 158.00 | 160.00 | 156.00 | 159.00 | 80.7M |
| 2024-08-22 | 164.00 | 164.00 | 156.00 | 156.00 | 161.7M |
| 2024-08-21 | 160.00 | 167.00 | 157.00 | 161.00 | 468.8M |
| 2024-08-20 | 158.00 | 161.00 | 156.00 | 159.00 | 155.9M |
| 2024-08-19 | 156.00 | 161.00 | 156.00 | 157.00 | 139.3M |
| 2024-08-16 | 151.00 | 157.00 | 150.00 | 155.00 | 240.4M |
| 2024-08-15 | 150.00 | 153.00 | 149.00 | 150.00 | 133.5M |
| 2024-08-14 | 151.00 | 152.00 | 149.00 | 150.00 | 62.6M |
| 2024-08-13 | 152.00 | 153.00 | 150.00 | 151.00 | 82.4M |
| 2024-08-12 | 149.00 | 152.00 | 148.00 | 151.00 | 89.4M |
| 2024-08-09 | 150.00 | 152.00 | 149.00 | 149.00 | 82.1M |
| 2024-08-08 | 148.00 | 150.00 | 147.00 | 149.00 | 91.7M |
| 2024-08-07 | 149.00 | 150.00 | 146.00 | 148.00 | 63.4M |
| 2024-08-06 | 150.00 | 150.00 | 147.00 | 148.00 | 92.1M |
| 2024-08-05 | 154.00 | 155.00 | 146.00 | 150.00 | 322.8M |
| 2024-08-02 | 156.00 | 158.00 | 154.00 | 157.00 | 105.0M |
| 2024-08-01 | 158.00 | 161.00 | 156.00 | 156.00 | 145.2M |
| 2024-07-31 | 157.00 | 159.00 | 155.00 | 157.00 | 94.6M |
| 2024-07-30 | 158.00 | 161.00 | 156.00 | 156.00 | 187.8M |
| 2024-07-29 | 154.00 | 157.00 | 154.00 | 156.00 | 82.8M |
| 2024-07-26 | 151.00 | 154.00 | 151.00 | 153.00 | 47.6M |
| 2024-07-25 | 155.00 | 155.00 | 151.00 | 152.00 | 68.0M |
| 2024-07-24 | 156.00 | 158.00 | 154.00 | 155.00 | 59.0M |
| 2024-07-23 | 157.00 | 160.00 | 155.00 | 155.00 | 54.9M |
| 2024-07-22 | 159.00 | 159.00 | 156.00 | 157.00 | 41.0M |
| 2024-07-19 | 162.00 | 162.00 | 157.00 | 158.00 | 65.6M |
| 2024-07-18 | 162.00 | 163.00 | 159.00 | 162.00 | 68.9M |
| 2024-07-17 | 166.00 | 167.00 | 161.00 | 162.00 | 216.6M |
| 2024-07-16 | 158.00 | 164.00 | 157.00 | 162.00 | 228.7M |
| 2024-07-15 | 157.00 | 158.00 | 155.00 | 157.00 | 55.3M |
| 2024-07-12 | 156.00 | 158.00 | 155.00 | 156.00 | 71.0M |
| 2024-07-11 | 152.00 | 156.00 | 152.00 | 155.00 | 60.3M |
| 2024-07-10 | 156.00 | 156.00 | 151.00 | 152.00 | 69.0M |
| 2024-07-09 | 157.00 | 158.00 | 151.00 | 154.00 | 54.8M |
| 2024-07-08 | 154.00 | 157.00 | 152.00 | 157.00 | 162.1M |
| 2024-07-05 | 155.00 | 155.00 | 151.00 | 151.00 | 113.8M |
| 2024-07-04 | 152.00 | 156.00 | 152.00 | 154.00 | 100.6M |
| 2024-07-03 | 147.00 | 153.00 | 146.00 | 151.00 | 138.0M |
| 2024-07-02 | 148.00 | 149.00 | 146.00 | 146.00 | 72.4M |
| 2024-07-01 | 146.00 | 150.00 | 146.00 | 147.00 | 63.4M |
| 2024-06-28 | 144.00 | 149.00 | 142.00 | 146.00 | 94.9M |
| 2024-06-27 | 143.00 | 144.00 | 142.00 | 144.00 | 40.0M |
| 2024-06-26 | 142.00 | 143.00 | 140.00 | 143.00 | 56.0M |
| 2024-06-25 | 142.00 | 143.00 | 140.00 | 142.00 | 63.8M |
| 2024-06-24 | 141.00 | 143.00 | 139.00 | 142.00 | 45.1M |
| 2024-06-21 | 143.00 | 143.00 | 139.00 | 142.00 | 170.0M |
| 2024-06-20 | 136.00 | 142.00 | 134.00 | 141.00 | 118.1M |
| 2024-06-19 | 134.00 | 136.00 | 130.00 | 136.00 | 208.7M |
| 2024-06-14 | 135.00 | 135.00 | 127.00 | 135.00 | 233.2M |
| 2024-06-13 | 139.00 | 140.00 | 133.00 | 134.00 | 123.6M |
| 2024-06-12 | 144.00 | 144.00 | 134.00 | 137.00 | 237.4M |
| 2024-06-11 | 144.00 | 144.00 | 142.00 | 142.00 | 74.3M |
| 2024-06-10 | 143.00 | 144.00 | 138.00 | 144.00 | 255.6M |
| 2024-06-07 | 148.00 | 149.00 | 144.00 | 144.00 | 100.0M |
| 2024-06-06 | 145.00 | 150.00 | 145.00 | 146.00 | 82.2M |
| 2024-06-05 | 152.00 | 153.00 | 145.00 | 145.00 | 187.2M |
| 2024-06-04 | 153.00 | 156.00 | 152.00 | 152.00 | 86.5M |
| 2024-06-03 | 155.00 | 157.00 | 152.00 | 152.00 | 140.4M |
| 2024-05-31 | 154.00 | 157.00 | 153.00 | 155.00 | 168.0M |
| 2024-05-30 | 157.00 | 157.00 | 152.00 | 153.00 | 176.0M |
| 2024-05-29 | 149.00 | 159.00 | 148.00 | 156.00 | 457.3M |
| 2024-05-28 | 146.00 | 149.00 | 145.00 | 149.00 | 200.9M |
| 2024-05-27 | 150.00 | 150.00 | 144.00 | 145.00 | 196.2M |
| 2024-05-22 | 152.00 | 153.00 | 149.00 | 150.00 | 60.9M |
| 2024-05-21 | 156.00 | 156.00 | 150.00 | 150.00 | 139.7M |
| 2024-05-20 | 147.00 | 156.00 | 147.00 | 154.00 | 400.0M |
| 2024-05-17 | 146.00 | 147.00 | 143.00 | 146.00 | 110.0M |
| 2024-05-16 | 146.00 | 149.00 | 146.00 | 146.00 | 93.3M |
| 2024-05-15 | 145.00 | 147.00 | 143.00 | 146.00 | 109.2M |
| 2024-05-14 | 150.00 | 150.00 | 143.00 | 144.00 | 85.9M |
| 2024-05-13 | 144.00 | 147.00 | 144.00 | 146.00 | 75.3M |
| 2024-05-08 | 151.00 | 152.00 | 143.00 | 144.00 | 212.8M |
| 2024-05-07 | 150.00 | 154.00 | 150.00 | 151.00 | 110.4M |
| 2024-05-06 | 151.00 | 152.00 | 149.00 | 149.00 | 103.7M |
| 2024-05-03 | 153.00 | 155.00 | 149.00 | 150.00 | 107.0M |
| 2024-05-02 | 155.00 | 156.00 | 150.00 | 151.00 | 112.1M |
| 2024-04-30 | 153.00 | 155.00 | 151.00 | 153.00 | 121.5M |
| 2024-04-29 | 151.00 | 152.00 | 148.00 | 152.00 | 120.2M |
| 2024-04-26 | 153.00 | 156.00 | 150.00 | 151.00 | 103.0M |
| 2024-04-25 | 158.00 | 159.00 | 152.00 | 153.00 | 120.3M |
| 2024-04-24 | 155.00 | 160.00 | 155.00 | 156.00 | 175.2M |
| 2024-04-23 | 154.00 | 160.00 | 154.00 | 155.00 | 257.2M |
| 2024-04-22 | 159.00 | 162.00 | 153.00 | 154.00 | 204.9M |
| 2024-04-19 | 162.00 | 163.00 | 157.00 | 159.00 | 246.8M |
| 2024-04-18 | 166.00 | 166.00 | 158.00 | 159.00 | 281.0M |
| 2024-04-17 | 170.00 | 171.00 | 164.00 | 165.00 | 299.3M |
| 2024-04-16 | 160.00 | 171.00 | 160.00 | 170.00 | 581.7M |
| 2024-04-05 | 163.00 | 163.00 | 159.00 | 160.00 | 140.2M |
| 2024-04-04 | 156.00 | 163.00 | 156.00 | 162.00 | 337.6M |
| 2024-04-03 | 156.00 | 159.00 | 154.00 | 155.00 | 323.4M |
| 2024-04-02 | 153.00 | 154.00 | 151.00 | 153.00 | 212.6M |
| 2024-04-01 | 152.00 | 156.00 | 150.00 | 152.00 | 194.9M |
| 2024-03-28 | 152.00 | 153.00 | 149.00 | 150.00 | 73.5M |
| 2024-03-27 | 152.00 | 153.00 | 150.00 | 151.00 | 78.7M |
| 2024-03-26 | 152.00 | 153.00 | 151.00 | 152.00 | 54.7M |
| 2024-03-25 | 154.00 | 154.00 | 151.00 | 152.00 | 55.6M |
| 2024-03-22 | 155.00 | 156.00 | 152.00 | 153.00 | 103.9M |
| 2024-03-21 | 155.00 | 158.00 | 154.00 | 155.00 | 285.2M |
| 2024-03-20 | 155.00 | 155.00 | 149.00 | 152.00 | 138.5M |
| 2024-03-19 | 153.00 | 156.00 | 152.00 | 153.00 | 86.6M |
| 2024-03-18 | 155.00 | 156.00 | 150.00 | 152.00 | 137.4M |
| 2024-03-15 | 162.00 | 163.00 | 152.00 | 153.00 | 362.6M |
| 2024-03-14 | 159.00 | 164.00 | 158.00 | 162.00 | 167.1M |
| 2024-03-13 | 166.00 | 166.00 | 159.00 | 159.00 | 215.3M |
| 2024-03-08 | 163.00 | 165.00 | 161.00 | 163.00 | 246.7M |
| 2024-03-07 | 154.00 | 165.00 | 154.00 | 162.00 | 525.9M |
| 2024-03-06 | 152.00 | 157.00 | 148.00 | 154.00 | 339.6M |
| 2024-03-05 | 146.00 | 152.00 | 146.00 | 152.00 | 355.1M |
| 2024-03-04 | 141.00 | 149.00 | 141.00 | 145.00 | 348.7M |
| 2024-03-01 | 145.00 | 145.00 | 139.00 | 140.00 | 96.2M |
| 2024-02-29 | 143.00 | 145.00 | 138.00 | 144.00 | 148.8M |
| 2024-02-28 | 144.00 | 144.00 | 140.00 | 143.00 | 78.4M |
| 2024-02-27 | 147.00 | 151.00 | 142.00 | 143.00 | 48.3M |
| 2024-02-26 | 144.00 | 146.00 | 142.00 | 145.00 | 77.4M |
| 2024-02-23 | 145.00 | 147.00 | 141.00 | 144.00 | 156.1M |
| 2024-02-22 | 145.00 | 148.00 | 142.00 | 145.00 | 106.9M |
| 2024-02-21 | 148.00 | 149.00 | 142.00 | 144.00 | 73.8M |
| 2024-02-20 | 149.00 | 150.00 | 145.00 | 148.00 | 171.8M |
| 2024-02-19 | 150.00 | 153.00 | 148.00 | 148.00 | 162.4M |
| 2024-02-16 | 148.00 | 152.00 | 147.00 | 150.00 | 105.1M |
| 2024-02-15 | 151.00 | 152.00 | 147.00 | 147.00 | 162.3M |
| 2024-02-13 | 149.00 | 151.00 | 147.00 | 149.00 | 119.2M |
| 2024-02-12 | 144.00 | 150.00 | 144.00 | 148.00 | 174.7M |
| 2024-02-07 | 144.00 | 146.00 | 143.00 | 144.00 | 105.4M |
| 2024-02-06 | 140.00 | 146.00 | 140.00 | 144.00 | 190.4M |
| 2024-02-05 | 146.00 | 148.00 | 139.00 | 140.00 | 205.1M |
| 2024-02-02 | 159.00 | 159.00 | 146.00 | 146.00 | 221.7M |
| 2024-02-01 | 155.00 | 157.00 | 152.00 | 152.00 | 61.1M |
| 2024-01-31 | 154.00 | 161.00 | 154.00 | 155.00 | 144.4M |
| 2024-01-30 | 148.00 | 158.00 | 148.00 | 154.00 | 208.5M |
| 2024-01-29 | 147.00 | 151.00 | 146.00 | 148.00 | 103.8M |
| 2024-01-26 | 155.00 | 155.00 | 145.00 | 146.00 | 188.0M |
| 2024-01-25 | 155.00 | 158.00 | 151.00 | 154.00 | 138.6M |
| 2024-01-24 | 161.00 | 162.00 | 153.00 | 154.00 | 262.4M |
| 2024-01-23 | 165.00 | 166.00 | 161.00 | 161.00 | 85.1M |
| 2024-01-22 | 168.00 | 168.00 | 163.00 | 164.00 | 59.9M |
| 2024-01-19 | 170.00 | 170.00 | 166.00 | 166.00 | 81.2M |
| 2024-01-18 | 167.00 | 171.00 | 166.00 | 168.00 | 116.7M |
| 2024-01-17 | 172.00 | 172.00 | 166.00 | 167.00 | 171.3M |
| 2024-01-16 | 173.00 | 174.00 | 171.00 | 171.00 | 61.1M |
| 2024-01-15 | 173.00 | 175.00 | 172.00 | 173.00 | 62.0M |
| 2024-01-12 | 172.00 | 174.00 | 170.00 | 173.00 | 71.2M |
| 2024-01-11 | 175.00 | 175.00 | 172.00 | 172.00 | 38.7M |
| 2024-01-10 | 174.00 | 175.00 | 173.00 | 174.00 | 63.0M |
| 2024-01-09 | 173.00 | 174.00 | 171.00 | 173.00 | 40.6M |
| 2024-01-08 | 176.00 | 177.00 | 172.00 | 172.00 | 83.0M |
| 2024-01-05 | 177.00 | 180.00 | 176.00 | 176.00 | 84.7M |
| 2024-01-04 | 177.00 | 178.00 | 175.00 | 177.00 | 83.2M |
| 2024-01-03 | 175.00 | 180.00 | 175.00 | 177.00 | 195.7M |
| 2024-01-02 | 171.00 | 177.00 | 170.00 | 175.00 | 128.6M |