370.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 300.00 | 306.00 | 298.00 | 298.00 | 0.1M |
| 2024-12-27 | 298.00 | 306.00 | 298.00 | 300.00 | 0.0M |
| 2024-12-24 | 300.00 | 300.00 | 296.00 | 298.00 | 6.5M |
| 2024-12-23 | 306.00 | 306.00 | 296.00 | 298.00 | 15.5M |
| 2024-12-20 | 302.00 | 312.00 | 298.00 | 298.00 | 10.2M |
| 2024-12-19 | 304.00 | 310.00 | 300.00 | 302.00 | 6.8M |
| 2024-12-18 | 310.00 | 314.00 | 304.00 | 306.00 | 13.2M |
| 2024-12-17 | 328.00 | 328.00 | 308.00 | 308.00 | 13.3M |
| 2024-12-16 | 326.00 | 330.00 | 310.00 | 312.00 | 13.3M |
| 2024-12-13 | 314.00 | 352.00 | 314.00 | 316.00 | 0.8M |
| 2024-12-12 | 320.00 | 322.00 | 314.00 | 314.00 | 0.0M |
| 2024-12-11 | 314.00 | 324.00 | 314.00 | 320.00 | 0.1M |
| 2024-12-10 | 318.00 | 318.00 | 312.00 | 314.00 | 0.9M |
| 2024-12-09 | 324.00 | 326.00 | 318.00 | 318.00 | 1.3M |
| 2024-12-06 | 328.00 | 328.00 | 324.00 | 324.00 | 0.2M |
| 2024-12-05 | 328.00 | 330.00 | 324.00 | 326.00 | 0.6M |
| 2024-12-04 | 332.00 | 332.00 | 324.00 | 328.00 | 4.7M |
| 2024-12-03 | 330.00 | 336.00 | 328.00 | 330.00 | 5.7M |
| 2024-12-02 | 330.00 | 334.00 | 328.00 | 330.00 | 0.4M |
| 2024-11-29 | 330.00 | 334.00 | 330.00 | 330.00 | 0.3M |
| 2024-11-28 | 334.00 | 340.00 | 330.00 | 330.00 | 3.7M |
| 2024-11-26 | 332.00 | 344.00 | 332.00 | 334.00 | 3.9M |
| 2024-11-25 | 334.00 | 338.00 | 328.00 | 332.00 | 3.7M |
| 2024-11-22 | 336.00 | 336.00 | 330.00 | 332.00 | 3.3M |
| 2024-11-21 | 354.00 | 354.00 | 336.00 | 336.00 | 1.8M |
| 2024-11-20 | 332.00 | 358.00 | 330.00 | 354.00 | 3.7M |
| 2024-11-19 | 338.00 | 338.00 | 332.00 | 332.00 | 0.8M |
| 2024-11-18 | 346.00 | 346.00 | 336.00 | 338.00 | 0.9M |
| 2024-11-15 | 358.00 | 358.00 | 346.00 | 346.00 | 3.7M |
| 2024-11-14 | 364.00 | 366.00 | 356.00 | 358.00 | 3.5M |
| 2024-11-13 | 356.00 | 386.00 | 356.00 | 364.00 | 6.4M |
| 2024-11-12 | 356.00 | 358.00 | 354.00 | 356.00 | 0.4M |
| 2024-11-11 | 366.00 | 366.00 | 352.00 | 356.00 | 4.8M |
| 2024-11-08 | 374.00 | 376.00 | 364.00 | 364.00 | 1.0M |
| 2024-11-07 | 386.00 | 388.00 | 374.00 | 374.00 | 1.1M |
| 2024-11-06 | 382.00 | 390.00 | 380.00 | 386.00 | 1.4M |
| 2024-11-05 | 374.00 | 382.00 | 374.00 | 382.00 | 4.5M |
| 2024-11-04 | 368.00 | 380.00 | 362.00 | 374.00 | 8.8M |
| 2024-11-01 | 376.00 | 376.00 | 368.00 | 370.00 | 0.5M |
| 2024-10-31 | 382.00 | 384.00 | 376.00 | 376.00 | 1.2M |
| 2024-10-30 | 394.00 | 394.00 | 376.00 | 382.00 | 2.5M |
| 2024-10-29 | 382.00 | 398.00 | 382.00 | 394.00 | 7.4M |
| 2024-10-28 | 370.00 | 380.00 | 368.00 | 380.00 | 3.7M |
| 2024-10-25 | 370.00 | 374.00 | 362.00 | 370.00 | 1.3M |
| 2024-10-24 | 388.00 | 390.00 | 368.00 | 372.00 | 2.0M |
| 2024-10-23 | 386.00 | 400.00 | 376.00 | 386.00 | 5.8M |
| 2024-10-22 | 390.00 | 392.00 | 378.00 | 384.00 | 2.3M |
| 2024-10-21 | 396.00 | 400.00 | 388.00 | 390.00 | 3.7M |
| 2024-10-18 | 398.00 | 400.00 | 388.00 | 396.00 | 3.0M |
| 2024-10-17 | 388.00 | 402.00 | 388.00 | 398.00 | 6.1M |
| 2024-10-16 | 384.00 | 392.00 | 382.00 | 388.00 | 4.5M |
| 2024-10-15 | 402.00 | 402.00 | 380.00 | 384.00 | 3.8M |
| 2024-10-14 | 378.00 | 410.00 | 376.00 | 402.00 | 14.2M |
| 2024-10-11 | 358.00 | 378.00 | 356.00 | 376.00 | 7.2M |
| 2024-10-10 | 346.00 | 362.00 | 346.00 | 358.00 | 3.9M |
| 2024-10-09 | 366.00 | 372.00 | 342.00 | 346.00 | 8.3M |
| 2024-10-08 | 372.00 | 372.00 | 364.00 | 366.00 | 2.0M |
| 2024-10-07 | 374.00 | 376.00 | 366.00 | 370.00 | 1.2M |
| 2024-10-04 | 374.00 | 380.00 | 364.00 | 374.00 | 5.6M |
| 2024-10-03 | 382.00 | 382.00 | 372.00 | 374.00 | 1.1M |
| 2024-10-02 | 366.00 | 380.00 | 366.00 | 380.00 | 5.6M |
| 2024-10-01 | 370.00 | 372.00 | 360.00 | 366.00 | 2.1M |
| 2024-09-30 | 388.00 | 388.00 | 370.00 | 372.00 | 3.1M |
| 2024-09-27 | 384.00 | 406.00 | 376.00 | 388.00 | 23.9M |
| 2024-09-26 | 368.00 | 380.00 | 366.00 | 378.00 | 16.7M |
| 2024-09-25 | 370.00 | 374.00 | 358.00 | 368.00 | 6.1M |
| 2024-09-24 | 362.00 | 372.00 | 360.00 | 370.00 | 5.8M |
| 2024-09-23 | 350.00 | 360.00 | 346.00 | 360.00 | 11.1M |
| 2024-09-20 | 346.00 | 352.00 | 340.00 | 350.00 | 6.4M |
| 2024-09-19 | 330.00 | 354.00 | 330.00 | 346.00 | 14.8M |
| 2024-09-18 | 332.00 | 338.00 | 326.00 | 332.00 | 3.0M |
| 2024-09-17 | 314.00 | 336.00 | 310.00 | 330.00 | 7.7M |
| 2024-09-13 | 324.00 | 326.00 | 314.00 | 314.00 | 1.4M |
| 2024-09-12 | 324.00 | 330.00 | 324.00 | 324.00 | 1.7M |
| 2024-09-11 | 334.00 | 340.00 | 324.00 | 324.00 | 7.8M |
| 2024-09-10 | 336.00 | 340.00 | 332.00 | 332.00 | 6.6M |
| 2024-09-09 | 332.00 | 340.00 | 328.00 | 334.00 | 6.0M |
| 2024-09-06 | 330.00 | 334.00 | 324.00 | 332.00 | 5.8M |
| 2024-09-05 | 340.00 | 340.00 | 326.00 | 326.00 | 8.3M |
| 2024-09-04 | 328.00 | 340.00 | 314.00 | 336.00 | 15.3M |
| 2024-09-03 | 338.00 | 340.00 | 320.00 | 326.00 | 8.5M |
| 2024-09-02 | 312.00 | 336.00 | 310.00 | 336.00 | 14.2M |
| 2024-08-30 | 308.00 | 322.00 | 306.00 | 312.00 | 8.9M |
| 2024-08-29 | 312.00 | 320.00 | 300.00 | 308.00 | 14.5M |
| 2024-08-28 | 320.00 | 320.00 | 310.00 | 310.00 | 9.5M |
| 2024-08-27 | 306.00 | 324.00 | 304.00 | 320.00 | 15.1M |
| 2024-08-26 | 302.00 | 314.00 | 300.00 | 306.00 | 14.4M |
| 2024-08-23 | 298.00 | 308.00 | 290.00 | 302.00 | 14.8M |
| 2024-08-22 | 282.00 | 300.00 | 280.00 | 298.00 | 17.3M |
| 2024-08-21 | 294.00 | 296.00 | 274.00 | 282.00 | 13.2M |
| 2024-08-20 | 254.00 | 300.00 | 252.00 | 294.00 | 38.2M |
| 2024-08-19 | 260.00 | 264.00 | 248.00 | 254.00 | 11.5M |
| 2024-08-16 | 248.00 | 266.00 | 240.00 | 258.00 | 11.8M |
| 2024-08-15 | 238.00 | 250.00 | 236.00 | 248.00 | 17.6M |
| 2024-08-14 | 244.00 | 252.00 | 234.00 | 238.00 | 10.0M |
| 2024-08-13 | 250.00 | 254.00 | 240.00 | 244.00 | 9.9M |
| 2024-08-12 | 244.00 | 254.00 | 244.00 | 252.00 | 3.1M |
| 2024-08-09 | 238.00 | 250.00 | 238.00 | 244.00 | 14.7M |
| 2024-08-08 | 230.00 | 244.00 | 224.00 | 238.00 | 7.2M |
| 2024-08-07 | 216.00 | 236.00 | 212.00 | 230.00 | 19.7M |
| 2024-08-06 | 216.00 | 224.00 | 214.00 | 214.00 | 7.0M |
| 2024-08-05 | 226.00 | 230.00 | 210.00 | 216.00 | 11.2M |
| 2024-08-02 | 216.00 | 226.00 | 216.00 | 224.00 | 11.5M |
| 2024-08-01 | 216.00 | 228.00 | 214.00 | 216.00 | 20.4M |
| 2024-07-31 | 216.00 | 216.00 | 214.00 | 216.00 | 0.3M |
| 2024-07-30 | 216.00 | 224.00 | 214.00 | 216.00 | 11.2M |
| 2024-07-29 | 216.00 | 220.00 | 216.00 | 216.00 | 0.7M |
| 2024-07-26 | 224.00 | 230.00 | 214.00 | 216.00 | 11.5M |
| 2024-07-25 | 224.00 | 228.00 | 220.00 | 222.00 | 1.1M |
| 2024-07-24 | 214.00 | 226.00 | 214.00 | 226.00 | 10.8M |
| 2024-07-23 | 216.00 | 218.00 | 212.00 | 216.00 | 0.5M |
| 2024-07-22 | 212.00 | 218.00 | 208.00 | 216.00 | 10.0M |
| 2024-07-19 | 216.00 | 216.00 | 212.00 | 212.00 | 0.3M |
| 2024-07-18 | 216.00 | 220.00 | 214.00 | 216.00 | 9.3M |
| 2024-07-17 | 218.00 | 224.00 | 214.00 | 216.00 | 1.3M |
| 2024-07-16 | 222.00 | 224.00 | 216.00 | 218.00 | 9.2M |
| 2024-07-15 | 226.00 | 226.00 | 220.00 | 224.00 | 0.5M |
| 2024-07-12 | 232.00 | 232.00 | 222.00 | 226.00 | 9.0M |
| 2024-07-11 | 222.00 | 234.00 | 220.00 | 232.00 | 3.3M |
| 2024-07-10 | 224.00 | 226.00 | 220.00 | 222.00 | 9.7M |
| 2024-07-09 | 220.00 | 228.00 | 216.00 | 224.00 | 2.4M |
| 2024-07-08 | 214.00 | 226.00 | 212.00 | 220.00 | 11.4M |
| 2024-07-05 | 214.00 | 214.00 | 210.00 | 214.00 | 0.5M |
| 2024-07-04 | 212.00 | 214.00 | 208.00 | 214.00 | 12.9M |
| 2024-07-03 | 216.00 | 216.00 | 212.00 | 212.00 | 0.6M |
| 2024-07-02 | 212.00 | 216.00 | 210.00 | 216.00 | 10.3M |
| 2024-07-01 | 210.00 | 216.00 | 210.00 | 212.00 | 0.9M |
| 2024-06-28 | 200.00 | 220.00 | 200.00 | 212.00 | 14.3M |
| 2024-06-27 | 200.00 | 204.00 | 199.00 | 200.00 | 2.3M |
| 2024-06-26 | 200.00 | 204.00 | 199.00 | 200.00 | 11.4M |
| 2024-06-25 | 197.00 | 200.00 | 196.00 | 200.00 | 0.7M |
| 2024-06-24 | 197.00 | 200.00 | 193.00 | 196.00 | 14.6M |
| 2024-06-21 | 192.00 | 204.00 | 187.00 | 198.00 | 5.9M |
| 2024-06-20 | 193.00 | 193.00 | 187.00 | 192.00 | 11.9M |
| 2024-06-19 | 190.00 | 196.00 | 190.00 | 192.00 | 1.8M |
| 2024-06-14 | 208.00 | 210.00 | 170.00 | 190.00 | 14.0M |
| 2024-06-13 | 212.00 | 212.00 | 202.00 | 208.00 | 2.3M |
| 2024-06-12 | 216.00 | 220.00 | 212.00 | 212.00 | 9.6M |
| 2024-06-11 | 206.00 | 220.00 | 204.00 | 216.00 | 3.7M |
| 2024-06-10 | 210.00 | 212.00 | 206.00 | 206.00 | 10.9M |
| 2024-06-07 | 212.00 | 214.00 | 210.00 | 210.00 | 0.7M |
| 2024-06-06 | 208.00 | 222.00 | 206.00 | 212.00 | 10.9M |
| 2024-06-05 | 216.00 | 216.00 | 204.00 | 208.00 | 3.1M |
| 2024-06-04 | 228.00 | 228.00 | 212.00 | 214.00 | 3.8M |
| 2024-06-03 | 234.00 | 234.00 | 224.00 | 226.00 | 1.8M |
| 2024-05-31 | 236.00 | 236.00 | 232.00 | 234.00 | 1.0M |
| 2024-05-30 | 236.00 | 238.00 | 230.00 | 236.00 | 1.5M |
| 2024-05-29 | 236.00 | 250.00 | 234.00 | 238.00 | 7.8M |
| 2024-05-28 | 226.00 | 240.00 | 224.00 | 236.00 | 11.0M |
| 2024-05-27 | 222.00 | 230.00 | 216.00 | 226.00 | 5.2M |
| 2024-05-22 | 228.00 | 228.00 | 222.00 | 222.00 | 0.4M |
| 2024-05-21 | 222.00 | 232.00 | 220.00 | 226.00 | 9.8M |
| 2024-05-20 | 228.00 | 236.00 | 222.00 | 222.00 | 13.3M |
| 2024-05-17 | 206.00 | 236.00 | 202.00 | 228.00 | 22.4M |
| 2024-05-16 | 230.00 | 234.00 | 208.00 | 208.00 | 10.6M |
| 2024-05-15 | 230.00 | 232.00 | 228.00 | 230.00 | 1.4M |
| 2024-05-14 | 234.00 | 240.00 | 228.00 | 232.00 | 14.9M |
| 2024-05-13 | 228.00 | 240.00 | 224.00 | 236.00 | 20.2M |
| 2024-05-08 | 230.00 | 234.00 | 222.00 | 228.00 | 16.0M |
| 2024-05-07 | 236.00 | 236.00 | 224.00 | 226.00 | 10.5M |
| 2024-05-06 | 230.00 | 238.00 | 226.00 | 236.00 | 9.8M |
| 2024-05-03 | 224.00 | 236.00 | 224.00 | 230.00 | 7.8M |
| 2024-05-02 | 232.00 | 234.00 | 212.00 | 226.00 | 8.9M |
| 2024-04-30 | 232.00 | 238.00 | 224.00 | 230.00 | 9.1M |
| 2024-04-29 | 220.00 | 232.00 | 214.00 | 232.00 | 8.4M |
| 2024-04-26 | 232.00 | 246.00 | 214.00 | 216.00 | 17.8M |
| 2024-04-25 | 224.00 | 238.00 | 220.00 | 232.00 | 11.6M |
| 2024-04-24 | 224.00 | 232.00 | 210.00 | 224.00 | 13.2M |
| 2024-04-23 | 244.00 | 246.00 | 214.00 | 224.00 | 17.8M |
| 2024-04-22 | 218.00 | 256.00 | 218.00 | 244.00 | 79.4M |
| 2024-04-19 | 236.00 | 236.00 | 216.00 | 218.00 | 7.6M |
| 2024-04-18 | 202.00 | 262.00 | 200.00 | 234.00 | 81.2M |
| 2024-04-17 | 191.00 | 204.00 | 191.00 | 200.00 | 2.5M |
| 2024-04-16 | 202.00 | 202.00 | 190.00 | 191.00 | 2.4M |
| 2024-04-05 | 208.00 | 210.00 | 199.00 | 202.00 | 3.6M |
| 2024-04-04 | 193.00 | 206.00 | 190.00 | 206.00 | 7.7M |
| 2024-04-03 | 187.00 | 196.00 | 185.00 | 190.00 | 4.0M |
| 2024-04-02 | 192.00 | 196.00 | 186.00 | 186.00 | 2.3M |
| 2024-04-01 | 185.00 | 192.00 | 184.00 | 189.00 | 3.0M |
| 2024-03-28 | 189.00 | 192.00 | 185.00 | 185.00 | 2.3M |
| 2024-03-27 | 190.00 | 194.00 | 186.00 | 188.00 | 5.7M |
| 2024-03-26 | 188.00 | 196.00 | 178.00 | 190.00 | 10.2M |
| 2024-03-25 | 189.00 | 216.00 | 184.00 | 184.00 | 43.0M |
| 2024-03-22 | 234.00 | 236.00 | 176.00 | 189.00 | 36.8M |
| 2024-03-21 | 192.00 | 254.00 | 192.00 | 234.00 | 105.7M |
| 2024-03-20 | 188.00 | 193.00 | 185.00 | 191.00 | 21.8M |
| 2024-03-19 | 184.00 | 189.00 | 181.00 | 187.00 | 19.8M |
| 2024-03-18 | 177.00 | 186.00 | 176.00 | 183.00 | 14.4M |
| 2024-03-15 | 177.00 | 179.00 | 173.00 | 176.00 | 5.9M |
| 2024-03-14 | 175.00 | 185.00 | 173.00 | 177.00 | 27.9M |
| 2024-03-13 | 180.00 | 182.00 | 173.00 | 175.00 | 12.3M |
| 2024-03-08 | 172.00 | 180.00 | 168.00 | 180.00 | 21.6M |
| 2024-03-07 | 174.00 | 178.00 | 167.00 | 172.00 | 28.4M |
| 2024-03-06 | 177.00 | 179.00 | 171.00 | 174.00 | 20.0M |
| 2024-03-05 | 167.00 | 178.00 | 161.00 | 177.00 | 41.2M |
| 2024-03-04 | 151.00 | 165.00 | 150.00 | 165.00 | 55.7M |
| 2024-03-01 | 156.00 | 157.00 | 150.00 | 150.00 | 5.9M |
| 2024-02-29 | 146.00 | 157.00 | 146.00 | 156.00 | 44.1M |
| 2024-02-28 | 149.00 | 153.00 | 145.00 | 146.00 | 37.0M |
| 2024-02-27 | 152.00 | 156.00 | 145.00 | 149.00 | 47.8M |
| 2024-02-26 | 153.00 | 158.00 | 151.00 | 152.00 | 13.1M |
| 2024-02-23 | 160.00 | 161.00 | 149.00 | 153.00 | 26.9M |
| 2024-02-22 | 164.00 | 167.00 | 159.00 | 160.00 | 32.4M |
| 2024-02-21 | 162.00 | 167.00 | 158.00 | 160.00 | 36.9M |
| 2024-02-20 | 157.00 | 171.00 | 157.00 | 162.00 | 51.9M |
| 2024-02-19 | 168.00 | 170.00 | 157.00 | 157.00 | 11.4M |
| 2024-02-16 | 152.00 | 171.00 | 152.00 | 168.00 | 51.9M |
| 2024-02-15 | 146.00 | 155.00 | 143.00 | 155.00 | 33.5M |
| 2024-02-13 | 150.00 | 157.00 | 147.00 | 147.00 | 19.6M |
| 2024-02-12 | 149.00 | 160.00 | 149.00 | 153.00 | 33.1M |
| 2024-02-07 | 177.00 | 178.00 | 154.00 | 155.00 | 36.3M |
| 2024-02-06 | 163.00 | 187.00 | 163.00 | 175.00 | 159.9M |
| 2024-02-05 | 165.00 | 179.00 | 158.00 | 162.00 | 30.6M |
| 2024-02-02 | 199.00 | 212.00 | 170.00 | 172.00 | 184.8M |
| 2024-02-01 | 149.00 | 198.00 | 141.00 | 198.00 | 170.9M |
| 2024-01-31 | 130.00 | 147.00 | 130.00 | 147.00 | 44.9M |
| 2024-01-30 | 133.00 | 140.00 | 127.00 | 130.00 | 40.9M |
| 2024-01-29 | 128.00 | 135.00 | 127.00 | 133.00 | 14.4M |
| 2024-01-26 | 136.00 | 141.00 | 122.00 | 128.00 | 14.3M |
| 2024-01-25 | 132.00 | 146.00 | 132.00 | 135.00 | 26.6M |
| 2024-01-24 | 138.00 | 142.00 | 132.00 | 132.00 | 1.7M |
| 2024-01-23 | 136.00 | 143.00 | 131.00 | 136.00 | 10.7M |
| 2024-01-22 | 131.00 | 143.00 | 129.00 | 131.00 | 15.2M |
| 2024-01-19 | 128.00 | 133.00 | 128.00 | 130.00 | 0.7M |
| 2024-01-18 | 126.00 | 136.00 | 125.00 | 128.00 | 10.4M |
| 2024-01-17 | 126.00 | 127.00 | 124.00 | 125.00 | 0.6M |
| 2024-01-16 | 122.00 | 127.00 | 121.00 | 125.00 | 0.9M |
| 2024-01-15 | 121.00 | 123.00 | 121.00 | 121.00 | 0.5M |
| 2024-01-12 | 121.00 | 123.00 | 121.00 | 122.00 | 0.3M |
| 2024-01-11 | 123.00 | 123.00 | 121.00 | 122.00 | 0.6M |
| 2024-01-10 | 121.00 | 124.00 | 121.00 | 121.00 | 0.6M |
| 2024-01-09 | 123.00 | 123.00 | 121.00 | 121.00 | 0.6M |
| 2024-01-08 | 121.00 | 123.00 | 121.00 | 123.00 | 0.6M |
| 2024-01-05 | 122.00 | 124.00 | 121.00 | 121.00 | 0.7M |
| 2024-01-04 | 122.00 | 124.00 | 122.00 | 123.00 | 0.4M |
| 2024-01-03 | 122.00 | 124.00 | 122.00 | 122.00 | 0.3M |
| 2024-01-02 | 123.00 | 124.00 | 122.00 | 123.00 | 0.7M |