455.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 400.00 | 407.00 | 397.00 | 399.00 | 0.6M |
| 2024-12-27 | 407.00 | 408.00 | 398.00 | 404.00 | 0.9M |
| 2024-12-26 | 396.00 | 415.00 | 390.00 | 401.00 | 1.4M |
| 2024-12-25 | 408.00 | 414.00 | 395.00 | 398.00 | 0.7M |
| 2024-12-24 | 408.00 | 408.00 | 400.00 | 401.00 | 0.8M |
| 2024-12-23 | 409.00 | 413.00 | 399.00 | 408.00 | 1.0M |
| 2024-12-20 | 411.00 | 429.00 | 407.00 | 410.00 | 1.4M |
| 2024-12-19 | 426.00 | 437.00 | 396.00 | 410.00 | 2.1M |
| 2024-12-18 | 443.00 | 450.00 | 430.00 | 442.00 | 0.9M |
| 2024-12-17 | 440.00 | 462.00 | 438.00 | 451.00 | 1.4M |
| 2024-12-16 | 468.00 | 468.00 | 441.00 | 448.00 | 1.1M |
| 2024-12-13 | 475.00 | 477.00 | 467.00 | 470.00 | 0.4M |
| 2024-12-12 | 472.00 | 476.00 | 467.00 | 468.00 | 0.5M |
| 2024-12-11 | 479.00 | 481.00 | 474.00 | 476.00 | 0.3M |
| 2024-12-10 | 471.00 | 489.00 | 470.00 | 482.00 | 0.6M |
| 2024-12-09 | 473.00 | 486.00 | 470.00 | 470.00 | 0.7M |
| 2024-12-06 | 512.00 | 523.00 | 477.00 | 478.00 | 1.5M |
| 2024-12-05 | 482.00 | 505.00 | 468.00 | 502.00 | 1.8M |
| 2024-12-04 | 498.00 | 498.00 | 483.00 | 486.00 | 0.5M |
| 2024-12-03 | 506.00 | 514.00 | 492.00 | 492.00 | 0.8M |
| 2024-12-02 | 510.00 | 514.00 | 500.00 | 505.00 | 0.7M |
| 2024-11-29 | 515.00 | 545.00 | 512.00 | 520.00 | 1.2M |
| 2024-11-28 | 514.00 | 533.00 | 506.00 | 519.00 | 0.9M |
| 2024-11-27 | 529.00 | 539.00 | 513.00 | 516.00 | 1.0M |
| 2024-11-26 | 545.00 | 546.00 | 522.00 | 529.00 | 1.2M |
| 2024-11-25 | 565.00 | 579.00 | 546.00 | 552.00 | 1.3M |
| 2024-11-22 | 561.00 | 599.00 | 550.00 | 565.00 | 3.3M |
| 2024-11-21 | 585.00 | 592.00 | 540.00 | 565.00 | 3.5M |
| 2024-11-20 | 493.00 | 575.00 | 493.00 | 575.00 | 3.5M |
| 2024-11-19 | 521.00 | 526.00 | 493.00 | 495.00 | 1.9M |
| 2024-11-18 | 570.00 | 587.00 | 527.00 | 531.00 | 4.2M |
| 2024-11-15 | 467.00 | 553.00 | 456.00 | 553.00 | 5.6M |
| 2024-11-14 | 478.00 | 483.00 | 467.00 | 473.00 | 0.7M |
| 2024-11-13 | 485.00 | 486.00 | 473.00 | 473.00 | 0.9M |
| 2024-11-12 | 488.00 | 515.00 | 485.00 | 489.00 | 1.8M |
| 2024-11-11 | 484.00 | 497.00 | 477.00 | 491.00 | 1.3M |
| 2024-11-08 | 490.00 | 493.00 | 471.00 | 471.00 | 1.1M |
| 2024-11-07 | 484.00 | 512.00 | 484.00 | 495.00 | 1.6M |
| 2024-11-06 | 483.00 | 500.00 | 478.00 | 485.00 | 1.5M |
| 2024-11-05 | 501.00 | 504.00 | 485.00 | 490.00 | 1.2M |
| 2024-11-01 | 505.00 | 520.00 | 491.00 | 511.00 | 1.9M |
| 2024-10-31 | 526.00 | 530.00 | 512.00 | 520.00 | 1.3M |
| 2024-10-30 | 544.00 | 556.00 | 531.00 | 532.00 | 1.2M |
| 2024-10-29 | 548.00 | 578.00 | 537.00 | 543.00 | 1.9M |
| 2024-10-28 | 537.00 | 560.00 | 535.00 | 537.00 | 1.0M |
| 2024-10-25 | 537.00 | 547.00 | 522.00 | 536.00 | 1.3M |
| 2024-10-24 | 545.00 | 567.00 | 540.00 | 542.00 | 1.3M |
| 2024-10-23 | 556.00 | 590.00 | 532.00 | 547.00 | 3.0M |
| 2024-10-22 | 585.00 | 589.00 | 552.00 | 555.00 | 2.3M |
| 2024-10-21 | 624.00 | 629.00 | 588.00 | 602.00 | 1.4M |
| 2024-10-18 | 618.00 | 626.00 | 605.00 | 621.00 | 1.0M |
| 2024-10-17 | 636.00 | 655.00 | 616.00 | 616.00 | 1.5M |
| 2024-10-16 | 660.00 | 670.00 | 630.00 | 635.00 | 1.9M |
| 2024-10-15 | 691.00 | 696.00 | 652.00 | 670.00 | 2.0M |
| 2024-10-11 | 707.00 | 712.00 | 698.00 | 700.00 | 0.8M |
| 2024-10-10 | 731.00 | 745.00 | 708.00 | 710.00 | 1.1M |
| 2024-10-09 | 756.00 | 759.00 | 733.00 | 733.00 | 1.8M |
| 2024-10-08 | 751.00 | 794.00 | 733.00 | 756.00 | 3.8M |
| 2024-10-07 | 762.00 | 772.00 | 741.00 | 753.00 | 2.8M |
| 2024-10-04 | 706.00 | 784.00 | 704.00 | 750.00 | 7.0M |
| 2024-10-03 | 706.00 | 755.00 | 696.00 | 703.00 | 4.4M |
| 2024-10-02 | 697.00 | 703.00 | 681.00 | 683.00 | 1.2M |
| 2024-10-01 | 698.00 | 721.00 | 688.00 | 701.00 | 1.9M |
| 2024-09-30 | 686.00 | 715.00 | 672.00 | 690.00 | 2.3M |
| 2024-09-27 | 721.00 | 736.00 | 690.00 | 696.00 | 2.7M |
| 2024-09-26 | 734.00 | 772.00 | 715.00 | 718.00 | 4.7M |
| 2024-09-25 | 775.00 | 800.00 | 770.00 | 779.00 | 2.5M |
| 2024-09-24 | 793.00 | 850.00 | 766.00 | 790.00 | 7.0M |
| 2024-09-20 | 813.00 | 856.00 | 773.00 | 785.00 | 7.4M |
| 2024-09-19 | 699.00 | 799.00 | 687.00 | 799.00 | 6.3M |
| 2024-09-18 | 789.00 | 797.00 | 680.00 | 699.00 | 5.6M |
| 2024-09-17 | 822.00 | 829.00 | 759.00 | 778.00 | 3.4M |
| 2024-09-13 | 849.00 | 855.00 | 828.00 | 838.00 | 1.9M |
| 2024-09-12 | 870.00 | 892.00 | 826.00 | 860.00 | 4.8M |
| 2024-09-11 | 849.00 | 863.00 | 786.00 | 858.00 | 3.9M |
| 2024-09-10 | 905.00 | 921.00 | 862.00 | 864.00 | 3.0M |
| 2024-09-09 | 838.00 | 899.00 | 822.00 | 887.00 | 3.7M |
| 2024-09-06 | 938.00 | 943.00 | 853.00 | 876.00 | 7.6M |
| 2024-09-05 | 857.00 | 962.00 | 853.00 | 950.00 | 13.0M |
| 2024-09-04 | 841.00 | 872.00 | 829.00 | 830.00 | 3.2M |
| 2024-09-03 | 861.00 | 904.00 | 855.00 | 875.00 | 3.5M |
| 2024-09-02 | 930.00 | 944.00 | 871.00 | 885.00 | 9.6M |
| 2024-08-30 | 800.00 | 898.00 | 791.00 | 879.00 | 17.5M |
| 2024-08-29 | 815.00 | 870.00 | 789.00 | 795.00 | 6.0M |
| 2024-08-28 | 800.00 | 833.00 | 770.00 | 808.00 | 6.5M |
| 2024-08-27 | 861.00 | 864.00 | 812.00 | 814.00 | 6.0M |
| 2024-08-26 | 886.00 | 925.00 | 850.00 | 876.00 | 11.1M |
| 2024-08-23 | 943.00 | 957.00 | 786.00 | 826.00 | 23.3M |
| 2024-08-22 | 857.00 | 974.00 | 857.00 | 936.00 | 27.9M |
| 2024-08-21 | 756.00 | 900.00 | 755.00 | 832.00 | 27.2M |
| 2024-08-20 | 700.00 | 771.00 | 642.00 | 771.00 | 10.9M |
| 2024-08-19 | 596.00 | 671.00 | 596.00 | 671.00 | 4.0M |
| 2024-08-16 | 598.00 | 607.00 | 566.00 | 571.00 | 3.5M |
| 2024-08-15 | 595.00 | 598.00 | 547.00 | 578.00 | 4.0M |
| 2024-08-14 | 646.00 | 647.00 | 602.00 | 607.00 | 3.4M |
| 2024-08-13 | 633.00 | 663.00 | 603.00 | 626.00 | 9.2M |
| 2024-08-09 | 640.00 | 663.00 | 582.00 | 598.00 | 7.8M |
| 2024-08-08 | 661.00 | 715.00 | 624.00 | 655.00 | 15.5M |
| 2024-08-07 | 601.00 | 646.00 | 557.00 | 618.00 | 11.3M |
| 2024-08-06 | 543.00 | 546.00 | 527.00 | 546.00 | 3.8M |
| 2024-08-05 | 594.00 | 629.00 | 466.00 | 466.00 | 14.9M |
| 2024-08-02 | 512.00 | 636.00 | 465.00 | 566.00 | 21.8M |
| 2024-08-01 | 454.00 | 542.00 | 443.00 | 542.00 | 13.7M |
| 2024-07-31 | 488.00 | 495.00 | 451.00 | 462.00 | 4.2M |
| 2024-07-30 | 525.00 | 535.00 | 460.00 | 488.00 | 8.0M |
| 2024-07-29 | 555.00 | 578.00 | 484.00 | 515.00 | 21.6M |
| 2024-07-26 | 428.00 | 498.00 | 425.00 | 498.00 | 13.9M |
| 2024-07-25 | 500.00 | 503.00 | 390.00 | 418.00 | 19.6M |
| 2024-07-24 | 503.00 | 586.00 | 455.00 | 470.00 | 38.8M |
| 2024-07-23 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1M |
| 2024-07-22 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1M |
| 2024-07-19 | 1,057.00 | 1,122.00 | 787.00 | 787.00 | 6.3M |
| 2024-07-18 | 1,035.00 | 1,160.00 | 1,030.00 | 1,087.00 | 10.2M |
| 2024-07-17 | 1,001.00 | 1,118.00 | 974.00 | 1,095.00 | 16.5M |
| 2024-07-16 | 936.00 | 971.00 | 910.00 | 971.00 | 8.1M |
| 2024-07-12 | 860.00 | 937.00 | 769.00 | 821.00 | 19.4M |
| 2024-07-11 | 856.00 | 901.00 | 827.00 | 901.00 | 11.0M |
| 2024-07-10 | 641.00 | 751.00 | 635.00 | 751.00 | 10.2M |
| 2024-07-09 | 641.00 | 688.00 | 621.00 | 651.00 | 17.5M |
| 2024-07-08 | 512.00 | 640.00 | 508.00 | 640.00 | 31.9M |
| 2024-07-05 | 441.00 | 540.00 | 420.00 | 540.00 | 13.5M |
| 2024-07-04 | 496.00 | 497.00 | 438.00 | 460.00 | 11.7M |
| 2024-07-03 | 413.00 | 465.00 | 402.00 | 465.00 | 16.3M |
| 2024-07-02 | 498.00 | 514.00 | 381.00 | 385.00 | 34.5M |
| 2024-07-01 | 418.00 | 434.00 | 388.00 | 434.00 | 10.9M |
| 2024-06-28 | 353.00 | 378.00 | 313.00 | 354.00 | 12.6M |
| 2024-06-27 | 289.00 | 337.00 | 281.00 | 337.00 | 14.9M |
| 2024-06-26 | 246.00 | 261.00 | 243.00 | 257.00 | 1.0M |
| 2024-06-25 | 232.00 | 242.00 | 231.00 | 242.00 | 0.5M |
| 2024-06-24 | 224.00 | 231.00 | 223.00 | 231.00 | 0.3M |
| 2024-06-21 | 230.00 | 233.00 | 226.00 | 226.00 | 0.3M |
| 2024-06-20 | 233.00 | 236.00 | 228.00 | 231.00 | 0.3M |
| 2024-06-19 | 234.00 | 237.00 | 230.00 | 231.00 | 0.3M |
| 2024-06-18 | 237.00 | 240.00 | 232.00 | 234.00 | 0.4M |
| 2024-06-17 | 248.00 | 248.00 | 232.00 | 238.00 | 0.9M |
| 2024-06-14 | 230.00 | 254.00 | 230.00 | 248.00 | 2.4M |
| 2024-06-13 | 226.00 | 239.00 | 225.00 | 229.00 | 0.6M |
| 2024-06-12 | 230.00 | 232.00 | 227.00 | 227.00 | 0.3M |
| 2024-06-11 | 233.00 | 237.00 | 229.00 | 232.00 | 0.7M |
| 2024-06-10 | 238.00 | 242.00 | 235.00 | 238.00 | 0.2M |
| 2024-06-07 | 235.00 | 242.00 | 234.00 | 239.00 | 0.3M |
| 2024-06-06 | 251.00 | 251.00 | 235.00 | 235.00 | 0.8M |
| 2024-06-05 | 253.00 | 260.00 | 250.00 | 251.00 | 0.5M |
| 2024-06-04 | 248.00 | 258.00 | 247.00 | 252.00 | 0.5M |
| 2024-06-03 | 260.00 | 263.00 | 250.00 | 251.00 | 0.8M |
| 2024-05-31 | 245.00 | 260.00 | 243.00 | 259.00 | 1.3M |
| 2024-05-30 | 265.00 | 273.00 | 241.00 | 242.00 | 3.1M |
| 2024-05-29 | 265.00 | 280.00 | 247.00 | 255.00 | 5.4M |
| 2024-05-28 | 293.00 | 310.00 | 265.00 | 271.00 | 11.7M |
| 2024-05-27 | 223.00 | 295.00 | 222.00 | 274.00 | 15.0M |
| 2024-05-24 | 212.00 | 219.00 | 211.00 | 215.00 | 0.2M |
| 2024-05-23 | 219.00 | 219.00 | 213.00 | 214.00 | 0.3M |
| 2024-05-22 | 221.00 | 222.00 | 217.00 | 219.00 | 0.1M |
| 2024-05-21 | 224.00 | 226.00 | 220.00 | 220.00 | 0.2M |
| 2024-05-20 | 222.00 | 229.00 | 221.00 | 224.00 | 0.2M |
| 2024-05-17 | 219.00 | 224.00 | 217.00 | 223.00 | 0.2M |
| 2024-05-16 | 233.00 | 233.00 | 219.00 | 220.00 | 0.6M |
| 2024-05-15 | 227.00 | 240.00 | 227.00 | 238.00 | 0.7M |
| 2024-05-14 | 215.00 | 227.00 | 212.00 | 226.00 | 0.6M |
| 2024-05-13 | 219.00 | 220.00 | 214.00 | 216.00 | 0.1M |
| 2024-05-10 | 217.00 | 222.00 | 215.00 | 219.00 | 0.2M |
| 2024-05-09 | 218.00 | 218.00 | 213.00 | 216.00 | 0.2M |
| 2024-05-08 | 210.00 | 229.00 | 209.00 | 219.00 | 0.8M |
| 2024-05-07 | 211.00 | 213.00 | 209.00 | 212.00 | 0.2M |
| 2024-05-02 | 213.00 | 216.00 | 210.00 | 210.00 | 0.1M |
| 2024-05-01 | 213.00 | 217.00 | 211.00 | 214.00 | 0.2M |
| 2024-04-30 | 215.00 | 218.00 | 209.00 | 214.00 | 0.4M |
| 2024-04-26 | 207.00 | 216.00 | 202.00 | 213.00 | 0.3M |
| 2024-04-25 | 209.00 | 211.00 | 205.00 | 205.00 | 0.1M |
| 2024-04-24 | 208.00 | 212.00 | 208.00 | 210.00 | 0.1M |
| 2024-04-23 | 211.00 | 213.00 | 207.00 | 208.00 | 0.2M |
| 2024-04-22 | 202.00 | 211.00 | 202.00 | 211.00 | 0.2M |
| 2024-04-19 | 209.00 | 210.00 | 201.00 | 204.00 | 0.4M |
| 2024-04-18 | 205.00 | 213.00 | 205.00 | 211.00 | 0.2M |
| 2024-04-17 | 210.00 | 211.00 | 206.00 | 206.00 | 0.2M |
| 2024-04-16 | 214.00 | 215.00 | 209.00 | 212.00 | 0.3M |
| 2024-04-15 | 220.00 | 224.00 | 215.00 | 216.00 | 0.3M |
| 2024-04-12 | 218.00 | 222.00 | 217.00 | 220.00 | 0.1M |
| 2024-04-11 | 218.00 | 221.00 | 215.00 | 218.00 | 0.2M |
| 2024-04-10 | 229.00 | 233.00 | 220.00 | 220.00 | 0.6M |
| 2024-04-09 | 216.00 | 231.00 | 215.00 | 229.00 | 0.7M |
| 2024-04-08 | 214.00 | 217.00 | 211.00 | 215.00 | 0.2M |
| 2024-04-05 | 203.00 | 211.00 | 202.00 | 211.00 | 0.3M |
| 2024-04-04 | 207.00 | 207.00 | 203.00 | 205.00 | 0.2M |
| 2024-04-03 | 207.00 | 207.00 | 201.00 | 204.00 | 0.5M |
| 2024-04-02 | 212.00 | 213.00 | 207.00 | 208.00 | 0.3M |
| 2024-04-01 | 219.00 | 219.00 | 212.00 | 214.00 | 0.4M |
| 2024-03-29 | 221.00 | 228.00 | 218.00 | 220.00 | 0.5M |
| 2024-03-28 | 214.00 | 218.00 | 214.00 | 215.00 | 0.2M |
| 2024-03-27 | 213.00 | 217.00 | 212.00 | 216.00 | 0.2M |
| 2024-03-26 | 220.00 | 221.00 | 213.00 | 213.00 | 0.4M |
| 2024-03-25 | 230.00 | 230.00 | 218.00 | 220.00 | 0.4M |
| 2024-03-22 | 223.00 | 229.00 | 220.00 | 228.00 | 0.3M |
| 2024-03-21 | 222.00 | 225.00 | 222.00 | 223.00 | 0.3M |
| 2024-03-19 | 220.00 | 225.00 | 219.00 | 221.00 | 0.4M |
| 2024-03-18 | 219.00 | 232.00 | 217.00 | 222.00 | 0.9M |
| 2024-03-15 | 210.00 | 218.00 | 209.00 | 215.00 | 0.4M |
| 2024-03-14 | 228.00 | 232.00 | 208.00 | 213.00 | 1.8M |
| 2024-03-13 | 221.00 | 222.00 | 212.00 | 212.00 | 0.5M |
| 2024-03-12 | 216.00 | 225.00 | 213.00 | 222.00 | 0.4M |
| 2024-03-11 | 227.00 | 233.00 | 219.00 | 220.00 | 0.7M |
| 2024-03-08 | 232.00 | 237.00 | 231.00 | 231.00 | 0.4M |
| 2024-03-07 | 241.00 | 242.00 | 234.00 | 235.00 | 0.3M |
| 2024-03-06 | 236.00 | 247.00 | 235.00 | 244.00 | 0.3M |
| 2024-03-05 | 239.00 | 240.00 | 231.00 | 238.00 | 0.4M |
| 2024-03-04 | 244.00 | 247.00 | 239.00 | 240.00 | 0.4M |
| 2024-03-01 | 250.00 | 257.00 | 241.00 | 243.00 | 0.7M |
| 2024-02-29 | 255.00 | 260.00 | 247.00 | 248.00 | 0.7M |
| 2024-02-28 | 266.00 | 284.00 | 258.00 | 258.00 | 1.6M |
| 2024-02-27 | 255.00 | 264.00 | 242.00 | 264.00 | 1.3M |
| 2024-02-26 | 226.00 | 257.00 | 221.00 | 247.00 | 1.8M |
| 2024-02-22 | 223.00 | 230.00 | 218.00 | 226.00 | 0.6M |
| 2024-02-21 | 233.00 | 233.00 | 220.00 | 220.00 | 0.6M |
| 2024-02-20 | 240.00 | 240.00 | 230.00 | 233.00 | 0.6M |
| 2024-02-19 | 239.00 | 245.00 | 232.00 | 238.00 | 0.9M |
| 2024-02-16 | 210.00 | 270.00 | 210.00 | 237.00 | 4.2M |
| 2024-02-15 | 223.00 | 223.00 | 209.00 | 217.00 | 0.6M |
| 2024-02-14 | 223.00 | 228.00 | 213.00 | 222.00 | 0.9M |
| 2024-02-13 | 233.00 | 235.00 | 227.00 | 231.00 | 0.7M |
| 2024-02-09 | 236.00 | 241.00 | 235.00 | 236.00 | 0.3M |
| 2024-02-08 | 241.00 | 243.00 | 233.00 | 237.00 | 0.5M |
| 2024-02-07 | 245.00 | 247.00 | 239.00 | 244.00 | 0.3M |
| 2024-02-06 | 244.00 | 247.00 | 241.00 | 247.00 | 0.3M |
| 2024-02-05 | 244.00 | 248.00 | 242.00 | 245.00 | 0.3M |
| 2024-02-02 | 247.00 | 250.00 | 243.00 | 245.00 | 0.2M |
| 2024-02-01 | 249.00 | 251.00 | 243.00 | 247.00 | 0.4M |
| 2024-01-31 | 251.00 | 254.00 | 247.00 | 253.00 | 0.3M |
| 2024-01-30 | 255.00 | 256.00 | 250.00 | 251.00 | 0.3M |
| 2024-01-29 | 258.00 | 258.00 | 254.00 | 255.00 | 0.2M |
| 2024-01-26 | 258.00 | 263.00 | 256.00 | 258.00 | 0.1M |
| 2024-01-25 | 264.00 | 264.00 | 257.00 | 259.00 | 0.2M |
| 2024-01-24 | 261.00 | 266.00 | 261.00 | 266.00 | 0.2M |
| 2024-01-23 | 262.00 | 265.00 | 259.00 | 259.00 | 0.2M |
| 2024-01-22 | 255.00 | 263.00 | 253.00 | 260.00 | 0.2M |
| 2024-01-19 | 257.00 | 260.00 | 253.00 | 257.00 | 0.3M |
| 2024-01-18 | 252.00 | 259.00 | 251.00 | 253.00 | 0.3M |
| 2024-01-17 | 266.00 | 266.00 | 253.00 | 256.00 | 0.6M |
| 2024-01-16 | 270.00 | 273.00 | 267.00 | 267.00 | 0.2M |
| 2024-01-15 | 271.00 | 274.00 | 267.00 | 271.00 | 0.3M |
| 2024-01-12 | 270.00 | 273.00 | 265.00 | 270.00 | 0.3M |
| 2024-01-11 | 273.00 | 280.00 | 270.00 | 270.00 | 0.4M |
| 2024-01-10 | 270.00 | 276.00 | 269.00 | 273.00 | 0.3M |
| 2024-01-09 | 268.00 | 273.00 | 266.00 | 270.00 | 0.3M |
| 2024-01-05 | 273.00 | 273.00 | 264.00 | 268.00 | 0.5M |
| 2024-01-04 | 268.00 | 275.00 | 267.00 | 272.00 | 0.3M |