447.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 380.00 | 380.20 | 371.60 | 380.20 | 0.0M |
| 2024-12-23 | 372.00 | 380.00 | 372.00 | 380.00 | 0.0M |
| 2024-12-20 | 384.80 | 384.80 | 373.00 | 374.00 | 0.0M |
| 2024-12-19 | 380.00 | 383.20 | 376.00 | 383.20 | 0.0M |
| 2024-12-18 | 380.00 | 382.80 | 380.00 | 382.80 | 0.0M |
| 2024-12-17 | 377.60 | 380.00 | 377.60 | 378.40 | 0.0M |
| 2024-12-16 | 384.00 | 384.00 | 374.00 | 374.00 | 0.0M |
| 2024-12-13 | 384.00 | 384.00 | 384.00 | 384.00 | 0.0M |
| 2024-12-12 | 387.00 | 387.00 | 381.00 | 381.00 | 0.0M |
| 2024-12-11 | 387.00 | 387.00 | 381.00 | 381.00 | 0.0M |
| 2024-12-10 | 380.00 | 382.00 | 380.00 | 380.00 | 0.0M |
| 2024-12-09 | 385.00 | 386.80 | 380.00 | 386.80 | 0.0M |
| 2024-12-06 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2024-12-05 | 390.00 | 397.20 | 388.00 | 388.00 | 0.0M |
| 2024-12-04 | 384.00 | 384.00 | 384.00 | 384.00 | 0.0M |
| 2024-12-02 | 384.00 | 384.00 | 384.00 | 384.00 | 0.0M |
| 2024-11-28 | 382.00 | 384.00 | 382.00 | 384.00 | 0.0M |
| 2024-11-27 | 378.00 | 380.00 | 378.00 | 380.00 | 0.0M |
| 2024-11-26 | 386.20 | 386.20 | 370.60 | 379.00 | 0.0M |
| 2024-11-25 | 388.00 | 388.00 | 380.00 | 380.00 | 0.0M |
| 2024-11-22 | 379.60 | 388.00 | 379.60 | 388.00 | 0.0M |
| 2024-11-21 | 371.00 | 373.00 | 371.00 | 373.00 | 0.0M |
| 2024-11-20 | 370.00 | 371.00 | 370.00 | 371.00 | 0.0M |
| 2024-11-19 | 370.00 | 370.00 | 366.00 | 369.00 | 0.0M |
| 2024-11-18 | 374.00 | 374.00 | 368.00 | 369.00 | 0.0M |
| 2024-11-15 | 377.00 | 377.00 | 372.00 | 372.00 | 0.0M |
| 2024-11-14 | 405.00 | 405.00 | 382.60 | 385.00 | 0.0M |
| 2024-11-13 | 380.00 | 383.00 | 368.00 | 370.00 | 0.0M |
| 2024-11-12 | 380.00 | 385.80 | 378.00 | 385.80 | 0.0M |
| 2024-11-11 | 380.00 | 384.40 | 376.00 | 376.00 | 0.0M |
| 2024-11-08 | 372.00 | 378.40 | 365.00 | 370.00 | 0.0M |
| 2024-11-07 | 381.20 | 381.20 | 366.00 | 373.60 | 0.0M |
| 2024-11-06 | 417.00 | 417.00 | 380.00 | 380.00 | 0.0M |
| 2024-11-05 | 385.00 | 392.60 | 385.00 | 385.00 | 0.0M |
| 2024-11-04 | 390.00 | 390.00 | 383.00 | 383.00 | 0.0M |
| 2024-11-01 | 392.00 | 392.00 | 390.00 | 392.00 | 0.0M |
| 2024-10-31 | 395.00 | 397.60 | 390.00 | 390.00 | 0.0M |
| 2024-10-30 | 398.00 | 399.60 | 394.00 | 395.00 | 0.0M |
| 2024-10-29 | 404.00 | 404.00 | 398.00 | 398.00 | 0.0M |
| 2024-10-25 | 406.00 | 406.00 | 402.00 | 402.00 | 0.0M |
| 2024-10-24 | 407.00 | 410.00 | 407.00 | 407.00 | 0.0M |
| 2024-10-23 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2024-10-22 | 412.00 | 417.60 | 406.00 | 417.60 | 0.0M |
| 2024-10-21 | 420.60 | 420.60 | 420.60 | 420.60 | 0.0M |
| 2024-10-18 | 432.00 | 432.00 | 432.00 | 432.00 | 0.0M |
| 2024-10-17 | 430.40 | 430.40 | 430.40 | 430.40 | 0.0M |
| 2024-10-16 | 430.00 | 437.00 | 429.00 | 431.80 | 0.0M |
| 2024-10-15 | 425.00 | 432.60 | 422.00 | 422.00 | 0.0M |
| 2024-10-14 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0M |
| 2024-10-11 | 424.00 | 425.00 | 421.80 | 422.00 | 0.0M |
| 2024-10-10 | 424.00 | 424.00 | 422.60 | 422.60 | 0.0M |
| 2024-10-09 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2024-10-08 | 420.00 | 420.00 | 415.00 | 415.00 | 0.0M |
| 2024-10-07 | 425.00 | 425.00 | 412.60 | 414.00 | 0.0M |
| 2024-10-04 | 420.20 | 425.00 | 420.20 | 425.00 | 0.0M |
| 2024-10-03 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2024-10-02 | 424.80 | 429.00 | 420.00 | 420.00 | 0.0M |
| 2024-10-01 | 422.80 | 423.60 | 422.80 | 423.40 | 0.0M |
| 2024-09-30 | 415.00 | 420.80 | 413.00 | 420.80 | 0.0M |
| 2024-09-27 | 415.00 | 419.00 | 415.00 | 419.00 | 0.0M |
| 2024-09-26 | 413.80 | 415.00 | 413.80 | 415.00 | 0.0M |
| 2024-09-25 | 408.00 | 416.60 | 407.00 | 416.60 | 0.0M |
| 2024-09-20 | 410.60 | 414.80 | 408.00 | 408.00 | 0.0M |
| 2024-09-19 | 417.40 | 417.40 | 417.40 | 417.40 | 0.0M |
| 2024-09-18 | 417.60 | 417.60 | 407.00 | 407.00 | 0.0M |
| 2024-09-16 | 428.00 | 428.00 | 416.00 | 423.80 | 0.0M |
| 2024-09-13 | 422.60 | 422.60 | 422.60 | 422.60 | 0.0M |
| 2024-09-12 | 419.00 | 420.00 | 419.00 | 420.00 | 0.0M |
| 2024-09-11 | 419.00 | 419.00 | 419.00 | 419.00 | 0.0M |
| 2024-09-10 | 411.60 | 411.60 | 410.00 | 410.00 | 0.0M |
| 2024-09-09 | 419.00 | 419.00 | 409.00 | 409.00 | 0.0M |
| 2024-09-06 | 419.00 | 419.00 | 409.00 | 409.00 | 0.0M |
| 2024-09-05 | 419.00 | 419.00 | 416.40 | 419.00 | 0.0M |
| 2024-09-04 | 410.00 | 412.00 | 408.00 | 410.00 | 0.0M |
| 2024-09-03 | 424.00 | 424.00 | 410.00 | 410.00 | 0.0M |
| 2024-09-02 | 423.00 | 423.00 | 422.00 | 422.00 | 0.0M |
| 2024-08-30 | 437.00 | 437.00 | 437.00 | 437.00 | 0.0M |
| 2024-08-29 | 437.00 | 438.00 | 437.00 | 438.00 | 0.0M |
| 2024-08-27 | 437.00 | 437.00 | 437.00 | 437.00 | 0.0M |
| 2024-08-26 | 427.00 | 435.00 | 427.00 | 435.00 | 0.0M |
| 2024-08-23 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2024-08-22 | 418.00 | 427.00 | 418.00 | 425.00 | 0.0M |
| 2024-08-21 | 416.00 | 417.00 | 416.00 | 417.00 | 0.0M |
| 2024-08-20 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2024-08-19 | 418.00 | 418.00 | 415.00 | 415.00 | 0.0M |
| 2024-08-16 | 417.00 | 417.00 | 417.00 | 417.00 | 0.0M |
| 2024-08-15 | 413.80 | 416.80 | 413.80 | 416.80 | 0.0M |
| 2024-08-14 | 405.00 | 415.00 | 405.00 | 415.00 | 0.0M |
| 2024-08-13 | 414.00 | 414.00 | 410.00 | 410.00 | 0.0M |
| 2024-08-12 | 415.00 | 415.00 | 414.40 | 414.40 | 0.0M |
| 2024-08-09 | 405.20 | 417.00 | 405.20 | 417.00 | 0.0M |
| 2024-08-08 | 410.00 | 410.00 | 393.00 | 400.00 | 0.0M |
| 2024-08-07 | 407.00 | 407.00 | 407.00 | 407.00 | 0.0M |
| 2024-08-06 | 400.00 | 400.00 | 398.00 | 400.00 | 0.0M |
| 2024-08-05 | 401.20 | 406.20 | 393.00 | 400.80 | 0.0M |
| 2024-08-02 | 410.00 | 415.80 | 408.80 | 415.80 | 0.0M |
| 2024-08-01 | 417.80 | 417.80 | 417.80 | 417.80 | 0.0M |
| 2024-07-31 | 412.20 | 412.20 | 412.20 | 412.20 | 0.0M |
| 2024-07-30 | 409.00 | 411.00 | 409.00 | 411.00 | 0.0M |
| 2024-07-26 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0M |
| 2024-07-25 | 421.00 | 421.00 | 401.00 | 401.00 | 0.0M |
| 2024-07-24 | 411.00 | 411.00 | 408.60 | 408.60 | 0.0M |
| 2024-07-23 | 420.00 | 420.00 | 415.00 | 415.00 | 0.0M |
| 2024-07-22 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0M |
| 2024-07-19 | 420.00 | 423.00 | 420.00 | 423.00 | 0.0M |
| 2024-07-17 | 422.40 | 422.40 | 414.00 | 414.00 | 0.0M |
| 2024-07-12 | 412.00 | 422.00 | 412.00 | 422.00 | 0.0M |
| 2024-07-11 | 411.40 | 417.00 | 411.40 | 417.00 | 0.0M |
| 2024-07-10 | 402.20 | 415.00 | 402.20 | 415.00 | 0.0M |
| 2024-07-09 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-07-08 | 401.00 | 404.40 | 399.00 | 400.00 | 0.0M |
| 2024-07-04 | 411.00 | 412.60 | 411.00 | 412.60 | 0.0M |
| 2024-07-03 | 407.00 | 407.00 | 401.00 | 401.00 | 0.0M |
| 2024-07-02 | 400.00 | 400.00 | 399.80 | 400.00 | 0.0M |
| 2024-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-06-27 | 392.00 | 401.00 | 390.00 | 401.00 | 0.0M |
| 2024-06-26 | 393.60 | 400.00 | 390.00 | 390.00 | 0.0M |
| 2024-06-25 | 398.00 | 398.00 | 395.00 | 395.00 | 0.0M |
| 2024-06-24 | 400.00 | 400.00 | 398.00 | 398.00 | 0.0M |
| 2024-06-21 | 402.00 | 403.60 | 400.00 | 402.00 | 0.0M |
| 2024-06-20 | 401.00 | 401.20 | 401.00 | 401.20 | 0.0M |
| 2024-06-19 | 405.00 | 405.00 | 403.00 | 403.00 | 0.0M |
| 2024-06-18 | 402.00 | 403.00 | 402.00 | 403.00 | 0.0M |
| 2024-06-17 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0M |
| 2024-06-13 | 408.00 | 408.00 | 408.00 | 408.00 | 0.0M |
| 2024-06-12 | 407.60 | 409.00 | 407.00 | 409.00 | 0.0M |
| 2024-06-10 | 405.00 | 405.00 | 401.00 | 401.00 | 0.0M |
| 2024-06-07 | 420.00 | 420.00 | 410.00 | 410.00 | 0.0M |
| 2024-06-06 | 421.00 | 421.00 | 419.00 | 420.00 | 0.0M |
| 2024-06-05 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0M |
| 2024-06-04 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0M |
| 2024-06-03 | 409.00 | 410.00 | 409.00 | 409.00 | 0.0M |
| 2024-05-31 | 403.00 | 410.00 | 403.00 | 410.00 | 0.0M |
| 2024-05-30 | 410.20 | 410.20 | 403.00 | 403.00 | 0.0M |
| 2024-05-29 | 406.00 | 406.80 | 402.00 | 402.00 | 0.0M |
| 2024-05-28 | 406.00 | 406.00 | 405.00 | 405.00 | 0.0M |
| 2024-05-27 | 412.80 | 412.80 | 407.00 | 407.00 | 0.0M |
| 2024-05-24 | 416.00 | 416.00 | 406.00 | 411.40 | 0.0M |
| 2024-05-23 | 412.00 | 416.40 | 406.00 | 406.00 | 0.0M |
| 2024-05-22 | 410.60 | 418.00 | 410.60 | 418.00 | 0.0M |
| 2024-05-21 | 415.00 | 419.00 | 415.00 | 419.00 | 0.0M |
| 2024-05-20 | 418.60 | 422.20 | 415.40 | 420.00 | 0.0M |
| 2024-05-17 | 421.60 | 421.60 | 418.40 | 418.40 | 0.0M |
| 2024-05-16 | 416.60 | 417.00 | 416.20 | 417.00 | 0.0M |
| 2024-05-15 | 410.00 | 420.40 | 410.00 | 419.20 | 0.0M |
| 2024-05-14 | 413.40 | 413.40 | 410.00 | 410.00 | 0.0M |
| 2024-05-13 | 415.20 | 415.20 | 414.20 | 414.20 | 0.0M |
| 2024-05-10 | 411.40 | 416.40 | 411.00 | 412.00 | 0.0M |
| 2024-05-09 | 420.80 | 430.00 | 411.40 | 411.40 | 0.0M |
| 2024-05-07 | 416.00 | 419.00 | 416.00 | 419.00 | 0.0M |
| 2024-05-06 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0M |
| 2024-05-03 | 414.00 | 419.00 | 414.00 | 416.60 | 0.0M |
| 2024-05-02 | 415.00 | 415.00 | 410.00 | 410.00 | 0.0M |
| 2024-04-30 | 405.20 | 405.20 | 400.00 | 400.00 | 0.0M |
| 2024-04-29 | 409.00 | 410.00 | 409.00 | 410.00 | 0.0M |
| 2024-04-26 | 408.60 | 408.60 | 402.40 | 402.40 | 0.0M |
| 2024-04-25 | 403.00 | 406.80 | 403.00 | 403.00 | 0.0M |
| 2024-04-24 | 402.80 | 407.20 | 402.80 | 403.00 | 0.0M |
| 2024-04-23 | 410.00 | 410.00 | 404.00 | 405.00 | 0.0M |
| 2024-04-22 | 416.00 | 416.00 | 404.00 | 410.00 | 0.0M |
| 2024-04-19 | 398.00 | 402.40 | 396.00 | 402.40 | 0.0M |
| 2024-04-18 | 404.00 | 404.00 | 400.00 | 400.00 | 0.0M |
| 2024-04-17 | 427.00 | 427.00 | 403.60 | 404.00 | 0.0M |
| 2024-04-16 | 405.00 | 409.60 | 402.80 | 405.00 | 0.0M |
| 2024-04-15 | 416.00 | 416.00 | 405.00 | 410.20 | 0.0M |
| 2024-04-12 | 416.60 | 416.60 | 415.80 | 415.80 | 0.0M |
| 2024-04-11 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2024-04-10 | 424.00 | 424.00 | 415.00 | 415.00 | 0.0M |
| 2024-04-09 | 426.00 | 427.00 | 426.00 | 427.00 | 0.0M |
| 2024-04-08 | 424.00 | 426.00 | 424.00 | 426.00 | 0.0M |
| 2024-04-05 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0M |
| 2024-04-04 | 411.00 | 411.00 | 411.00 | 411.00 | 0.0M |
| 2024-04-03 | 415.00 | 415.00 | 410.00 | 410.00 | 0.0M |
| 2024-04-02 | 418.00 | 422.00 | 416.00 | 416.00 | 0.0M |
| 2024-03-28 | 419.00 | 421.80 | 415.00 | 418.00 | 0.0M |
| 2024-03-27 | 412.00 | 415.60 | 410.00 | 410.00 | 0.0M |
| 2024-03-26 | 419.00 | 419.00 | 408.00 | 408.00 | 0.0M |
| 2024-03-25 | 414.00 | 415.00 | 414.00 | 415.00 | 0.0M |
| 2024-03-22 | 413.00 | 414.00 | 412.40 | 414.00 | 0.0M |
| 2024-03-21 | 408.00 | 408.00 | 408.00 | 408.00 | 0.0M |
| 2024-03-20 | 403.40 | 403.40 | 403.40 | 403.40 | 0.0M |
| 2024-03-19 | 400.00 | 400.00 | 396.00 | 396.00 | 0.0M |
| 2024-03-18 | 397.60 | 397.80 | 397.60 | 397.80 | 0.0M |
| 2024-03-15 | 408.00 | 408.00 | 391.00 | 392.00 | 0.0M |
| 2024-03-13 | 400.20 | 400.20 | 395.00 | 395.00 | 0.0M |
| 2024-03-12 | 374.00 | 402.00 | 374.00 | 400.80 | 0.0M |
| 2024-03-11 | 408.80 | 408.80 | 404.40 | 404.40 | 0.0M |
| 2024-03-08 | 393.80 | 404.40 | 393.80 | 398.60 | 0.0M |
| 2024-03-07 | 390.00 | 407.80 | 385.00 | 407.80 | 0.0M |
| 2024-03-06 | 388.00 | 388.00 | 386.40 | 386.40 | 0.0M |
| 2024-03-05 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2024-03-04 | 384.00 | 384.00 | 379.00 | 381.00 | 0.0M |
| 2024-03-01 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0M |
| 2024-02-29 | 381.00 | 381.00 | 377.80 | 377.80 | 0.0M |
| 2024-02-28 | 379.00 | 383.80 | 379.00 | 383.80 | 0.0M |
| 2024-02-27 | 388.80 | 388.80 | 388.80 | 388.80 | 0.0M |
| 2024-02-26 | 388.20 | 388.80 | 388.20 | 388.80 | 0.0M |
| 2024-02-22 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0M |
| 2024-02-21 | 380.80 | 380.80 | 380.80 | 380.80 | 0.0M |
| 2024-02-20 | 390.60 | 390.60 | 380.80 | 380.80 | 0.0M |
| 2024-02-14 | 389.00 | 389.00 | 389.00 | 389.00 | 0.0M |
| 2024-02-13 | 390.00 | 390.00 | 384.80 | 384.80 | 0.0M |
| 2024-02-12 | 395.00 | 395.00 | 394.60 | 394.60 | 0.0M |
| 2024-02-09 | 392.40 | 392.40 | 392.40 | 392.40 | 0.0M |
| 2024-02-08 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0M |
| 2024-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-02-05 | 390.00 | 390.00 | 382.80 | 390.00 | 0.0M |
| 2024-02-02 | 397.00 | 397.00 | 390.00 | 390.00 | 0.0M |
| 2024-02-01 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-01-31 | 392.80 | 397.00 | 392.00 | 397.00 | 0.0M |
| 2024-01-30 | 390.60 | 392.00 | 390.60 | 392.00 | 0.0M |
| 2024-01-29 | 400.00 | 400.00 | 389.80 | 389.80 | 0.0M |
| 2024-01-26 | 390.00 | 390.00 | 383.80 | 383.80 | 0.0M |
| 2024-01-25 | 390.00 | 390.00 | 385.00 | 385.60 | 0.0M |
| 2024-01-24 | 393.20 | 393.20 | 390.60 | 390.60 | 0.0M |
| 2024-01-23 | 395.20 | 395.20 | 393.40 | 393.40 | 0.0M |
| 2024-01-22 | 390.00 | 401.00 | 390.00 | 401.00 | 0.0M |
| 2024-01-19 | 386.40 | 390.00 | 385.60 | 390.00 | 0.0M |
| 2024-01-18 | 379.00 | 385.00 | 379.00 | 382.20 | 0.0M |
| 2024-01-17 | 375.00 | 379.00 | 375.00 | 379.00 | 0.0M |
| 2024-01-16 | 379.00 | 379.00 | 377.20 | 377.20 | 0.0M |
| 2024-01-15 | 383.20 | 383.20 | 377.00 | 377.00 | 0.0M |
| 2024-01-12 | 375.00 | 378.80 | 375.00 | 378.80 | 0.0M |
| 2024-01-11 | 373.00 | 373.00 | 369.00 | 369.00 | 0.0M |
| 2024-01-10 | 379.00 | 381.80 | 372.60 | 372.60 | 0.0M |
| 2024-01-09 | 368.20 | 369.00 | 368.20 | 369.00 | 0.0M |
| 2024-01-08 | 362.40 | 369.20 | 362.40 | 369.20 | 0.0M |
| 2024-01-05 | 359.00 | 359.00 | 354.20 | 356.00 | 0.0M |
| 2024-01-04 | 369.00 | 369.00 | 363.60 | 363.60 | 0.0M |
| 2024-01-03 | 383.80 | 383.80 | 371.60 | 371.60 | 0.0M |
| 2024-01-02 | 382.20 | 382.20 | 382.20 | 382.20 | 0.0M |