848.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 430.00 | 433.50 | 428.00 | 430.50 | 3.8M |
| 2024-12-30 | 431.00 | 438.00 | 429.50 | 434.50 | 5.1M |
| 2024-12-27 | 426.00 | 433.00 | 425.50 | 431.50 | 3.2M |
| 2024-12-26 | 423.00 | 428.00 | 422.50 | 428.00 | 2.6M |
| 2024-12-25 | 425.00 | 427.00 | 419.50 | 422.50 | 2.0M |
| 2024-12-24 | 421.00 | 427.50 | 420.00 | 425.50 | 5.6M |
| 2024-12-23 | 420.00 | 425.00 | 417.00 | 420.00 | 5.5M |
| 2024-12-20 | 408.00 | 417.50 | 407.00 | 412.00 | 9.1M |
| 2024-12-19 | 415.00 | 419.50 | 413.00 | 416.50 | 7.1M |
| 2024-12-18 | 414.50 | 425.50 | 414.50 | 425.50 | 6.3M |
| 2024-12-17 | 418.50 | 425.00 | 416.00 | 419.50 | 8.5M |
| 2024-12-16 | 426.00 | 429.50 | 421.50 | 426.00 | 9.3M |
| 2024-12-13 | 421.50 | 432.50 | 418.50 | 423.00 | 15.4M |
| 2024-12-12 | 412.00 | 421.00 | 412.00 | 417.00 | 9.7M |
| 2024-12-11 | 403.00 | 418.00 | 401.50 | 414.50 | 13.7M |
| 2024-12-10 | 404.50 | 404.50 | 398.50 | 403.00 | 8.3M |
| 2024-12-09 | 399.00 | 406.50 | 398.00 | 405.00 | 8.0M |
| 2024-12-06 | 389.00 | 399.50 | 389.00 | 399.00 | 6.6M |
| 2024-12-05 | 396.50 | 398.50 | 391.50 | 391.50 | 5.2M |
| 2024-12-04 | 393.00 | 395.00 | 390.00 | 395.00 | 3.4M |
| 2024-12-03 | 391.00 | 394.00 | 390.00 | 391.00 | 4.9M |
| 2024-12-02 | 386.00 | 391.00 | 386.00 | 388.50 | 2.9M |
| 2024-11-29 | 376.50 | 386.00 | 374.50 | 381.00 | 6.5M |
| 2024-11-28 | 386.00 | 388.00 | 378.50 | 384.00 | 5.1M |
| 2024-11-27 | 386.00 | 393.00 | 386.00 | 386.00 | 2.8M |
| 2024-11-26 | 391.00 | 393.00 | 387.50 | 387.50 | 3.6M |
| 2024-11-25 | 397.00 | 400.00 | 393.50 | 393.50 | 11.3M |
| 2024-11-22 | 386.00 | 394.00 | 386.00 | 394.00 | 9.4M |
| 2024-11-21 | 380.00 | 382.50 | 376.00 | 381.00 | 10.4M |
| 2024-11-20 | 389.00 | 391.50 | 384.50 | 386.50 | 6.3M |
| 2024-11-19 | 385.00 | 388.00 | 382.00 | 388.00 | 5.2M |
| 2024-11-18 | 386.50 | 389.00 | 383.50 | 386.50 | 4.3M |
| 2024-11-15 | 392.00 | 393.50 | 386.00 | 386.00 | 5.2M |
| 2024-11-14 | 395.00 | 395.50 | 386.00 | 389.00 | 7.5M |
| 2024-11-13 | 392.00 | 397.00 | 391.50 | 393.50 | 6.3M |
| 2024-11-12 | 400.00 | 409.00 | 395.50 | 397.00 | 12.8M |
| 2024-11-11 | 400.00 | 402.00 | 396.50 | 401.00 | 8.1M |
| 2024-11-08 | 400.00 | 403.00 | 398.00 | 400.00 | 7.9M |
| 2024-11-07 | 403.00 | 403.00 | 397.00 | 399.00 | 6.5M |
| 2024-11-06 | 396.00 | 403.00 | 395.00 | 403.00 | 7.4M |
| 2024-11-05 | 392.00 | 403.00 | 391.00 | 398.50 | 5.9M |
| 2024-11-04 | 388.00 | 395.00 | 388.00 | 395.00 | 8.9M |
| 2024-11-01 | 381.00 | 396.00 | 381.00 | 390.50 | 13.7M |
| 2024-10-30 | 407.00 | 407.50 | 399.00 | 404.00 | 15.5M |
| 2024-10-29 | 401.50 | 406.00 | 396.50 | 406.00 | 8.4M |
| 2024-10-28 | 404.00 | 413.00 | 401.50 | 405.00 | 8.8M |
| 2024-10-25 | 393.00 | 402.00 | 393.00 | 402.00 | 6.7M |
| 2024-10-24 | 395.00 | 398.50 | 393.50 | 393.50 | 5.5M |
| 2024-10-23 | 400.00 | 401.50 | 397.00 | 398.50 | 3.5M |
| 2024-10-22 | 400.00 | 404.50 | 396.00 | 404.50 | 6.4M |
| 2024-10-21 | 403.00 | 404.00 | 397.50 | 400.00 | 5.5M |
| 2024-10-18 | 397.00 | 405.00 | 395.00 | 402.00 | 13.3M |
| 2024-10-17 | 394.50 | 394.50 | 385.50 | 392.00 | 7.0M |
| 2024-10-16 | 393.00 | 396.00 | 387.00 | 389.00 | 9.7M |
| 2024-10-15 | 388.00 | 400.50 | 387.50 | 398.50 | 12.3M |
| 2024-10-14 | 376.50 | 389.00 | 376.50 | 387.50 | 6.7M |
| 2024-10-11 | 381.00 | 386.50 | 378.50 | 380.00 | 5.9M |
| 2024-10-09 | 387.00 | 387.50 | 379.00 | 381.50 | 9.4M |
| 2024-10-08 | 371.00 | 382.00 | 370.00 | 382.00 | 10.8M |
| 2024-10-07 | 371.50 | 377.50 | 363.50 | 372.50 | 16.2M |
| 2024-10-04 | 372.00 | 376.50 | 366.00 | 366.00 | 20.0M |
| 2024-10-01 | 379.50 | 388.00 | 379.50 | 384.50 | 6.0M |
| 2024-09-30 | 389.50 | 395.00 | 380.50 | 380.50 | 8.6M |
| 2024-09-27 | 398.00 | 404.00 | 397.50 | 400.00 | 10.2M |
| 2024-09-26 | 394.00 | 399.00 | 394.00 | 396.00 | 7.7M |
| 2024-09-25 | 395.00 | 401.50 | 395.00 | 398.00 | 8.7M |
| 2024-09-24 | 390.50 | 397.00 | 387.00 | 397.00 | 3.9M |
| 2024-09-23 | 392.50 | 393.50 | 389.00 | 390.50 | 5.1M |
| 2024-09-20 | 395.00 | 397.50 | 387.00 | 387.00 | 9.4M |
| 2024-09-19 | 382.50 | 391.50 | 382.50 | 391.50 | 7.3M |
| 2024-09-18 | 381.00 | 385.00 | 376.50 | 380.00 | 9.2M |
| 2024-09-16 | 385.00 | 389.00 | 381.00 | 385.50 | 4.1M |
| 2024-09-13 | 392.50 | 392.50 | 382.00 | 385.00 | 4.9M |
| 2024-09-12 | 377.00 | 389.50 | 376.00 | 389.00 | 9.3M |
| 2024-09-11 | 365.00 | 369.00 | 360.50 | 364.50 | 8.5M |
| 2024-09-10 | 366.50 | 371.50 | 365.50 | 369.00 | 7.4M |
| 2024-09-09 | 359.00 | 366.00 | 358.50 | 362.50 | 9.9M |
| 2024-09-06 | 370.50 | 377.00 | 369.00 | 375.50 | 7.8M |
| 2024-09-05 | 375.00 | 381.00 | 368.50 | 369.00 | 8.2M |
| 2024-09-04 | 372.50 | 379.00 | 364.00 | 372.00 | 13.2M |
| 2024-09-03 | 394.50 | 397.00 | 392.00 | 392.50 | 6.1M |
| 2024-09-02 | 405.00 | 405.00 | 392.00 | 394.50 | 7.4M |
| 2024-08-30 | 403.00 | 405.50 | 399.50 | 399.50 | 10.1M |
| 2024-08-29 | 394.00 | 400.00 | 392.50 | 397.50 | 3.9M |
| 2024-08-28 | 400.00 | 400.50 | 394.50 | 400.50 | 3.2M |
| 2024-08-27 | 391.00 | 400.00 | 390.50 | 400.00 | 3.2M |
| 2024-08-26 | 405.00 | 408.00 | 394.00 | 395.00 | 6.5M |
| 2024-08-23 | 400.00 | 403.00 | 396.50 | 402.00 | 4.6M |
| 2024-08-22 | 400.00 | 403.50 | 399.50 | 402.00 | 4.4M |
| 2024-08-21 | 399.00 | 407.00 | 397.00 | 400.00 | 11.5M |
| 2024-08-20 | 408.00 | 412.00 | 402.00 | 402.50 | 5.8M |
| 2024-08-19 | 407.00 | 410.50 | 404.00 | 404.50 | 6.7M |
| 2024-08-16 | 416.00 | 417.00 | 409.00 | 411.00 | 9.2M |
| 2024-08-15 | 413.50 | 413.50 | 406.00 | 409.00 | 7.3M |
| 2024-08-14 | 405.00 | 412.50 | 402.50 | 409.00 | 9.2M |
| 2024-08-13 | 405.50 | 406.00 | 396.00 | 399.50 | 6.3M |
| 2024-08-12 | 404.00 | 407.00 | 395.00 | 399.00 | 13.6M |
| 2024-08-09 | 383.50 | 397.50 | 383.50 | 387.50 | 15.0M |
| 2024-08-08 | 380.00 | 386.50 | 373.50 | 377.00 | 14.1M |
| 2024-08-07 | 375.00 | 389.00 | 373.50 | 379.50 | 15.4M |
| 2024-08-06 | 370.00 | 377.00 | 347.00 | 373.00 | 23.0M |
| 2024-08-05 | 351.00 | 360.00 | 351.00 | 351.00 | 23.0M |
| 2024-08-02 | 392.50 | 405.00 | 389.00 | 390.00 | 22.0M |
| 2024-08-01 | 423.00 | 427.00 | 415.00 | 424.00 | 22.8M |
| 2024-07-31 | 403.00 | 418.00 | 400.00 | 414.50 | 18.2M |
| 2024-07-30 | 396.00 | 400.00 | 389.00 | 400.00 | 9.2M |
| 2024-07-29 | 397.50 | 405.00 | 393.00 | 396.00 | 12.6M |
| 2024-07-26 | 371.00 | 390.00 | 369.00 | 388.00 | 17.1M |
| 2024-07-23 | 380.00 | 391.00 | 378.50 | 389.50 | 10.4M |
| 2024-07-22 | 394.50 | 396.00 | 372.00 | 373.50 | 17.4M |
| 2024-07-19 | 396.00 | 403.00 | 393.50 | 399.00 | 9.9M |
| 2024-07-18 | 399.00 | 405.00 | 396.00 | 401.50 | 12.9M |
| 2024-07-17 | 410.00 | 415.00 | 407.00 | 411.00 | 8.4M |
| 2024-07-16 | 408.00 | 417.50 | 408.00 | 412.50 | 9.3M |
| 2024-07-15 | 421.00 | 424.00 | 412.00 | 415.00 | 10.2M |
| 2024-07-12 | 423.50 | 428.00 | 420.00 | 422.00 | 11.9M |
| 2024-07-11 | 420.50 | 435.00 | 416.50 | 434.00 | 15.0M |
| 2024-07-10 | 412.50 | 422.50 | 410.00 | 420.50 | 17.3M |
| 2024-07-09 | 400.00 | 413.00 | 396.00 | 410.00 | 20.9M |
| 2024-07-08 | 385.50 | 404.00 | 385.00 | 402.00 | 20.1M |
| 2024-07-05 | 385.00 | 392.50 | 384.00 | 387.00 | 12.0M |
| 2024-07-04 | 382.00 | 388.00 | 379.50 | 382.00 | 8.5M |
| 2024-07-03 | 383.00 | 386.00 | 377.00 | 379.50 | 10.9M |
| 2024-07-02 | 384.00 | 388.50 | 382.00 | 383.00 | 10.6M |
| 2024-07-01 | 388.50 | 396.00 | 385.00 | 390.50 | 8.3M |
| 2024-06-28 | 388.00 | 396.00 | 387.00 | 387.50 | 14.8M |
| 2024-06-27 | 383.00 | 387.50 | 381.00 | 386.50 | 8.3M |
| 2024-06-26 | 387.00 | 392.50 | 383.50 | 385.00 | 14.1M |
| 2024-06-25 | 375.00 | 391.50 | 369.50 | 387.00 | 19.8M |
| 2024-06-24 | 378.00 | 382.00 | 372.50 | 376.50 | 15.1M |
| 2024-06-21 | 367.00 | 387.50 | 363.00 | 383.00 | 29.0M |
| 2024-06-20 | 368.50 | 371.00 | 364.00 | 369.50 | 16.3M |
| 2024-06-19 | 358.00 | 371.00 | 356.50 | 367.00 | 27.9M |
| 2024-06-18 | 345.50 | 351.50 | 343.50 | 348.00 | 11.3M |
| 2024-06-17 | 358.50 | 362.50 | 349.00 | 352.00 | 15.3M |
| 2024-06-14 | 357.00 | 357.50 | 350.00 | 353.50 | 9.9M |
| 2024-06-13 | 348.00 | 354.00 | 341.50 | 353.50 | 15.2M |
| 2024-06-12 | 342.50 | 351.50 | 342.50 | 344.00 | 10.7M |
| 2024-06-11 | 335.00 | 343.00 | 332.00 | 340.50 | 11.2M |
| 2024-06-07 | 343.00 | 345.00 | 339.00 | 345.00 | 8.1M |
| 2024-06-06 | 351.50 | 352.00 | 343.50 | 345.00 | 10.5M |
| 2024-06-05 | 337.50 | 347.00 | 336.50 | 346.00 | 13.4M |
| 2024-06-04 | 342.00 | 345.00 | 334.00 | 336.50 | 11.5M |
| 2024-06-03 | 332.50 | 340.00 | 328.50 | 337.00 | 9.2M |
| 2024-05-31 | 332.00 | 334.50 | 324.00 | 325.00 | 20.7M |
| 2024-05-30 | 335.50 | 336.00 | 330.00 | 330.00 | 9.9M |
| 2024-05-29 | 343.50 | 351.00 | 340.50 | 341.50 | 10.8M |
| 2024-05-28 | 353.00 | 354.00 | 346.00 | 346.50 | 14.9M |
| 2024-05-27 | 332.00 | 348.50 | 331.00 | 346.00 | 18.8M |
| 2024-05-24 | 327.00 | 332.50 | 325.00 | 328.00 | 8.0M |
| 2024-05-23 | 327.50 | 335.00 | 325.50 | 329.50 | 11.4M |
| 2024-05-22 | 321.00 | 329.00 | 319.00 | 327.50 | 8.9M |
| 2024-05-21 | 318.50 | 322.50 | 318.00 | 318.50 | 3.6M |
| 2024-05-20 | 322.50 | 324.00 | 317.00 | 318.00 | 8.0M |
| 2024-05-17 | 320.00 | 326.00 | 319.00 | 322.50 | 6.9M |
| 2024-05-16 | 322.00 | 324.00 | 319.00 | 320.00 | 4.7M |
| 2024-05-15 | 319.00 | 324.00 | 317.50 | 319.00 | 6.5M |
| 2024-05-14 | 318.00 | 320.00 | 315.00 | 316.00 | 4.0M |
| 2024-05-13 | 316.00 | 318.00 | 313.50 | 316.50 | 7.2M |
| 2024-05-10 | 321.50 | 323.50 | 318.00 | 319.00 | 6.7M |
| 2024-05-09 | 320.00 | 326.50 | 320.00 | 323.00 | 4.7M |
| 2024-05-08 | 325.00 | 326.50 | 320.00 | 321.00 | 5.6M |
| 2024-05-07 | 322.50 | 326.50 | 320.00 | 326.00 | 6.6M |
| 2024-05-06 | 336.00 | 336.00 | 319.50 | 322.00 | 13.6M |
| 2024-05-03 | 319.50 | 333.50 | 319.00 | 327.50 | 22.1M |
| 2024-05-02 | 309.50 | 313.50 | 305.00 | 309.50 | 12.4M |
| 2024-04-30 | 320.00 | 326.00 | 318.00 | 320.50 | 9.3M |
| 2024-04-29 | 320.50 | 323.50 | 317.00 | 321.00 | 12.2M |
| 2024-04-26 | 309.00 | 319.00 | 304.00 | 315.00 | 13.7M |
| 2024-04-25 | 303.00 | 311.00 | 301.00 | 306.00 | 10.0M |
| 2024-04-24 | 300.00 | 305.00 | 298.50 | 304.00 | 6.6M |
| 2024-04-23 | 303.00 | 304.50 | 295.00 | 297.50 | 8.0M |
| 2024-04-22 | 300.50 | 303.00 | 294.00 | 300.00 | 7.9M |
| 2024-04-19 | 305.00 | 311.00 | 295.00 | 298.50 | 14.1M |
| 2024-04-18 | 300.00 | 312.50 | 298.50 | 309.00 | 14.1M |
| 2024-04-17 | 297.50 | 301.00 | 294.50 | 300.50 | 10.5M |
| 2024-04-16 | 305.00 | 306.00 | 292.50 | 293.00 | 17.3M |
| 2024-04-15 | 312.00 | 313.50 | 307.50 | 308.00 | 9.9M |
| 2024-04-12 | 317.00 | 322.00 | 316.00 | 317.00 | 8.5M |
| 2024-04-11 | 323.50 | 324.00 | 315.50 | 319.50 | 14.7M |
| 2024-04-10 | 334.50 | 336.00 | 328.00 | 328.00 | 6.9M |
| 2024-04-09 | 335.00 | 337.50 | 330.00 | 334.00 | 5.7M |
| 2024-04-08 | 336.00 | 341.50 | 332.50 | 334.00 | 10.9M |
| 2024-04-03 | 332.00 | 335.00 | 331.00 | 332.00 | 6.4M |
| 2024-04-02 | 334.50 | 339.50 | 329.00 | 338.00 | 9.0M |
| 2024-04-01 | 343.50 | 346.00 | 333.00 | 334.50 | 12.5M |
| 2024-03-29 | 346.50 | 353.50 | 340.50 | 341.00 | 12.6M |
| 2024-03-28 | 339.00 | 347.00 | 338.50 | 342.50 | 9.3M |
| 2024-03-27 | 349.00 | 352.00 | 337.50 | 341.50 | 13.6M |
| 2024-03-26 | 350.00 | 352.00 | 339.00 | 343.50 | 22.6M |
| 2024-03-25 | 362.00 | 365.00 | 350.50 | 352.50 | 21.5M |
| 2024-03-22 | 348.00 | 365.00 | 347.50 | 358.00 | 67.2M |
| 2024-03-21 | 317.00 | 338.00 | 317.00 | 338.00 | 35.8M |
| 2024-03-20 | 320.00 | 323.50 | 314.50 | 316.00 | 13.9M |
| 2024-03-19 | 303.50 | 322.00 | 303.50 | 320.00 | 20.8M |
| 2024-03-18 | 304.00 | 306.50 | 303.00 | 306.00 | 6.4M |
| 2024-03-15 | 307.00 | 308.50 | 301.50 | 303.00 | 13.1M |
| 2024-03-14 | 316.50 | 316.50 | 309.50 | 310.50 | 9.4M |
| 2024-03-13 | 316.50 | 317.50 | 312.50 | 314.50 | 13.8M |
| 2024-03-12 | 310.00 | 317.50 | 309.00 | 312.50 | 12.0M |
| 2024-03-11 | 312.50 | 313.00 | 304.00 | 308.00 | 13.0M |
| 2024-03-08 | 296.50 | 314.50 | 296.50 | 312.00 | 35.5M |
| 2024-03-07 | 296.50 | 300.00 | 296.00 | 297.00 | 10.2M |
| 2024-03-06 | 290.00 | 296.50 | 289.00 | 295.00 | 8.4M |
| 2024-03-05 | 292.00 | 294.00 | 289.00 | 290.50 | 10.2M |
| 2024-03-04 | 295.00 | 297.00 | 293.50 | 293.50 | 16.8M |
| 2024-03-01 | 295.00 | 295.50 | 291.00 | 293.50 | 5.3M |
| 2024-02-29 | 288.00 | 294.50 | 287.00 | 294.50 | 8.9M |
| 2024-02-27 | 293.50 | 294.00 | 287.50 | 289.00 | 8.1M |
| 2024-02-26 | 291.50 | 295.00 | 291.00 | 295.00 | 3.9M |
| 2024-02-23 | 294.00 | 295.00 | 292.00 | 292.50 | 9.2M |
| 2024-02-22 | 291.00 | 294.00 | 291.00 | 293.50 | 4.7M |
| 2024-02-21 | 289.00 | 291.50 | 288.50 | 291.00 | 5.3M |
| 2024-02-20 | 290.50 | 293.50 | 290.50 | 292.50 | 4.4M |
| 2024-02-19 | 293.00 | 295.00 | 291.00 | 292.00 | 6.0M |
| 2024-02-16 | 286.00 | 292.50 | 286.00 | 291.50 | 9.4M |
| 2024-02-15 | 293.50 | 293.50 | 282.00 | 284.50 | 19.7M |
| 2024-02-05 | 283.50 | 288.50 | 282.50 | 287.50 | 6.1M |
| 2024-02-02 | 287.00 | 289.00 | 286.00 | 286.00 | 5.3M |
| 2024-02-01 | 282.00 | 285.00 | 281.50 | 285.00 | 7.1M |
| 2024-01-31 | 282.00 | 284.00 | 280.00 | 280.00 | 13.3M |
| 2024-01-30 | 289.00 | 291.00 | 286.00 | 286.00 | 8.7M |
| 2024-01-29 | 289.50 | 293.00 | 288.00 | 293.00 | 5.1M |
| 2024-01-26 | 281.50 | 290.00 | 281.50 | 287.50 | 5.6M |
| 2024-01-25 | 286.00 | 288.50 | 284.00 | 284.00 | 9.6M |
| 2024-01-24 | 295.00 | 295.00 | 289.00 | 289.00 | 6.0M |
| 2024-01-23 | 293.00 | 294.00 | 291.00 | 293.50 | 8.6M |
| 2024-01-22 | 288.00 | 292.50 | 287.50 | 291.00 | 12.2M |
| 2024-01-19 | 279.00 | 286.00 | 279.00 | 285.00 | 8.5M |
| 2024-01-18 | 279.50 | 281.50 | 276.50 | 277.00 | 11.6M |
| 2024-01-17 | 284.00 | 286.00 | 279.50 | 279.50 | 17.9M |
| 2024-01-16 | 292.50 | 292.50 | 288.50 | 289.50 | 12.9M |
| 2024-01-15 | 297.00 | 298.00 | 293.00 | 295.50 | 4.7M |
| 2024-01-12 | 292.50 | 294.50 | 291.00 | 293.50 | 4.7M |
| 2024-01-11 | 290.00 | 295.00 | 290.00 | 293.00 | 7.8M |
| 2024-01-10 | 290.50 | 293.50 | 287.50 | 291.00 | 13.2M |
| 2024-01-09 | 307.00 | 307.50 | 295.50 | 295.50 | 13.3M |
| 2024-01-08 | 306.00 | 309.00 | 305.50 | 306.00 | 2.8M |
| 2024-01-05 | 304.50 | 308.00 | 304.00 | 304.50 | 3.8M |
| 2024-01-04 | 304.00 | 305.50 | 303.50 | 304.00 | 2.7M |
| 2024-01-03 | 308.00 | 308.50 | 303.00 | 304.50 | 5.3M |
| 2024-01-02 | 311.00 | 312.50 | 309.00 | 310.00 | 4.4M |