830.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 218.00 | 230.00 | 216.00 | 230.00 | 29.9M |
| 2024-12-27 | 212.00 | 226.00 | 212.00 | 216.00 | 42.5M |
| 2024-12-24 | 222.00 | 224.00 | 210.00 | 212.00 | 50.8M |
| 2024-12-23 | 228.00 | 232.00 | 218.00 | 222.00 | 15.4M |
| 2024-12-20 | 224.00 | 232.00 | 224.00 | 226.00 | 14.9M |
| 2024-12-19 | 238.00 | 238.00 | 224.00 | 224.00 | 40.7M |
| 2024-12-18 | 238.00 | 240.00 | 234.00 | 238.00 | 31.5M |
| 2024-12-17 | 240.00 | 244.00 | 234.00 | 236.00 | 54.5M |
| 2024-12-16 | 246.00 | 248.00 | 236.00 | 240.00 | 29.4M |
| 2024-12-13 | 252.00 | 254.00 | 242.00 | 244.00 | 22.1M |
| 2024-12-12 | 256.00 | 258.00 | 250.00 | 252.00 | 33.1M |
| 2024-12-11 | 250.00 | 258.00 | 246.00 | 252.00 | 123.6M |
| 2024-12-10 | 244.00 | 252.00 | 242.00 | 248.00 | 117.5M |
| 2024-12-09 | 240.00 | 248.00 | 238.00 | 244.00 | 43.9M |
| 2024-12-06 | 240.00 | 248.00 | 238.00 | 240.00 | 75.7M |
| 2024-12-05 | 242.00 | 246.00 | 238.00 | 240.00 | 27.6M |
| 2024-12-04 | 234.00 | 248.00 | 234.00 | 242.00 | 60.5M |
| 2024-12-03 | 236.00 | 242.00 | 228.00 | 234.00 | 61.6M |
| 2024-12-02 | 240.00 | 250.00 | 236.00 | 236.00 | 65.9M |
| 2024-11-29 | 250.00 | 252.00 | 238.00 | 242.00 | 81.1M |
| 2024-11-28 | 260.00 | 260.00 | 236.00 | 242.00 | 101.1M |
| 2024-11-26 | 262.00 | 264.00 | 254.00 | 258.00 | 76.9M |
| 2024-11-25 | 264.00 | 268.00 | 260.00 | 262.00 | 93.9M |
| 2024-11-22 | 262.00 | 270.00 | 260.00 | 262.00 | 99.5M |
| 2024-11-21 | 264.00 | 270.00 | 256.00 | 260.00 | 129.5M |
| 2024-11-20 | 256.00 | 264.00 | 254.00 | 260.00 | 66.3M |
| 2024-11-19 | 278.00 | 278.00 | 254.00 | 254.00 | 118.8M |
| 2024-11-18 | 258.00 | 268.00 | 252.00 | 262.00 | 122.2M |
| 2024-11-15 | 272.00 | 276.00 | 248.00 | 254.00 | 173.4M |
| 2024-11-14 | 288.00 | 290.00 | 264.00 | 272.00 | 262.0M |
| 2024-11-13 | 280.00 | 302.00 | 268.00 | 284.00 | 525.0M |
| 2024-11-12 | 260.00 | 288.00 | 260.00 | 278.00 | 416.0M |
| 2024-11-11 | 242.00 | 270.00 | 234.00 | 264.00 | 379.7M |
| 2024-11-08 | 240.00 | 254.00 | 240.00 | 242.00 | 78.5M |
| 2024-11-07 | 262.00 | 262.00 | 240.00 | 240.00 | 209.7M |
| 2024-11-06 | 278.00 | 284.00 | 260.00 | 262.00 | 193.7M |
| 2024-11-05 | 274.00 | 280.00 | 270.00 | 276.00 | 88.8M |
| 2024-11-04 | 280.00 | 290.00 | 270.00 | 272.00 | 171.8M |
| 2024-11-01 | 284.00 | 288.00 | 276.00 | 280.00 | 83.2M |
| 2024-10-31 | 288.00 | 306.00 | 282.00 | 284.00 | 314.0M |
| 2024-10-30 | 288.00 | 292.00 | 276.00 | 286.00 | 140.6M |
| 2024-10-29 | 276.00 | 292.00 | 268.00 | 286.00 | 192.4M |
| 2024-10-28 | 280.00 | 284.00 | 260.00 | 276.00 | 210.3M |
| 2024-10-25 | 286.00 | 296.00 | 272.00 | 274.00 | 215.6M |
| 2024-10-24 | 306.00 | 306.00 | 284.00 | 286.00 | 280.3M |
| 2024-10-23 | 260.00 | 310.00 | 258.00 | 304.00 | 888.7M |
| 2024-10-22 | 242.00 | 258.00 | 236.00 | 256.00 | 286.6M |
| 2024-10-21 | 232.00 | 246.00 | 232.00 | 240.00 | 136.3M |
| 2024-10-18 | 240.00 | 242.00 | 232.00 | 232.00 | 81.1M |
| 2024-10-17 | 226.00 | 242.00 | 226.00 | 238.00 | 274.1M |
| 2024-10-16 | 230.00 | 234.00 | 226.00 | 226.00 | 41.9M |
| 2024-10-15 | 228.00 | 238.00 | 224.00 | 230.00 | 183.6M |
| 2024-10-14 | 234.00 | 236.00 | 228.00 | 228.00 | 85.9M |
| 2024-10-11 | 226.00 | 234.00 | 226.00 | 234.00 | 90.1M |
| 2024-10-10 | 224.00 | 230.00 | 222.00 | 222.00 | 35.3M |
| 2024-10-09 | 236.00 | 236.00 | 224.00 | 224.00 | 76.1M |
| 2024-10-08 | 246.00 | 250.00 | 234.00 | 234.00 | 123.9M |
| 2024-10-07 | 250.00 | 250.00 | 234.00 | 244.00 | 139.5M |
| 2024-10-04 | 236.00 | 246.00 | 236.00 | 240.00 | 198.3M |
| 2024-10-03 | 242.00 | 248.00 | 226.00 | 226.00 | 214.0M |
| 2024-10-02 | 224.00 | 254.00 | 224.00 | 238.00 | 652.4M |
| 2024-10-01 | 220.00 | 226.00 | 216.00 | 222.00 | 161.3M |
| 2024-09-30 | 212.00 | 224.00 | 210.00 | 218.00 | 162.5M |
| 2024-09-27 | 216.00 | 216.00 | 210.00 | 210.00 | 18.3M |
| 2024-09-26 | 210.00 | 218.00 | 208.00 | 214.00 | 46.4M |
| 2024-09-25 | 216.00 | 218.00 | 210.00 | 210.00 | 41.8M |
| 2024-09-24 | 222.00 | 224.00 | 214.00 | 216.00 | 74.4M |
| 2024-09-23 | 204.00 | 224.00 | 204.00 | 220.00 | 166.4M |
| 2024-09-20 | 210.00 | 210.00 | 202.00 | 206.00 | 32.3M |
| 2024-09-19 | 200.00 | 208.00 | 200.00 | 208.00 | 61.2M |
| 2024-09-18 | 200.00 | 204.00 | 200.00 | 200.00 | 55.2M |
| 2024-09-17 | 200.00 | 202.00 | 198.00 | 200.00 | 47.5M |
| 2024-09-13 | 200.00 | 202.00 | 198.00 | 200.00 | 14.1M |
| 2024-09-12 | 200.00 | 202.00 | 198.00 | 200.00 | 30.0M |
| 2024-09-11 | 200.00 | 200.00 | 195.00 | 200.00 | 59.4M |
| 2024-09-10 | 200.00 | 202.00 | 199.00 | 200.00 | 9.2M |
| 2024-09-09 | 204.00 | 204.00 | 198.00 | 200.00 | 31.3M |
| 2024-09-06 | 202.00 | 204.00 | 202.00 | 204.00 | 33.3M |
| 2024-09-05 | 202.00 | 204.00 | 200.00 | 202.00 | 27.5M |
| 2024-09-04 | 206.00 | 206.00 | 200.00 | 202.00 | 27.3M |
| 2024-09-03 | 200.00 | 210.00 | 200.00 | 206.00 | 77.9M |
| 2024-09-02 | 200.00 | 204.00 | 199.00 | 200.00 | 24.7M |
| 2024-08-30 | 200.00 | 206.00 | 200.00 | 200.00 | 24.8M |
| 2024-08-29 | 204.00 | 206.00 | 199.00 | 200.00 | 31.8M |
| 2024-08-28 | 210.00 | 212.00 | 199.00 | 204.00 | 59.3M |
| 2024-08-27 | 214.00 | 214.00 | 206.00 | 208.00 | 24.0M |
| 2024-08-26 | 212.00 | 214.00 | 208.00 | 212.00 | 16.5M |
| 2024-08-23 | 204.00 | 210.00 | 202.00 | 210.00 | 17.5M |
| 2024-08-22 | 216.00 | 220.00 | 202.00 | 202.00 | 50.3M |
| 2024-08-21 | 212.00 | 222.00 | 210.00 | 216.00 | 59.0M |
| 2024-08-20 | 212.00 | 212.00 | 206.00 | 210.00 | 39.4M |
| 2024-08-19 | 210.00 | 216.00 | 210.00 | 212.00 | 26.4M |
| 2024-08-16 | 210.00 | 216.00 | 210.00 | 212.00 | 22.6M |
| 2024-08-15 | 216.00 | 216.00 | 206.00 | 208.00 | 36.5M |
| 2024-08-14 | 210.00 | 220.00 | 210.00 | 214.00 | 54.7M |
| 2024-08-13 | 204.00 | 210.00 | 202.00 | 208.00 | 22.8M |
| 2024-08-12 | 202.00 | 204.00 | 200.00 | 202.00 | 12.4M |
| 2024-08-09 | 204.00 | 206.00 | 202.00 | 202.00 | 12.3M |
| 2024-08-08 | 202.00 | 208.00 | 200.00 | 202.00 | 12.4M |
| 2024-08-07 | 202.00 | 202.00 | 199.00 | 202.00 | 7.7M |
| 2024-08-06 | 200.00 | 202.00 | 196.00 | 200.00 | 37.7M |
| 2024-08-05 | 218.00 | 218.00 | 197.00 | 200.00 | 46.7M |
| 2024-08-02 | 226.00 | 226.00 | 216.00 | 218.00 | 7.2M |
| 2024-08-01 | 218.00 | 224.00 | 216.00 | 224.00 | 23.6M |
| 2024-07-31 | 214.00 | 214.00 | 210.00 | 214.00 | 7.4M |
| 2024-07-30 | 220.00 | 220.00 | 210.00 | 214.00 | 17.9M |
| 2024-07-29 | 222.00 | 224.00 | 218.00 | 218.00 | 13.2M |
| 2024-07-26 | 216.00 | 222.00 | 214.00 | 220.00 | 9.7M |
| 2024-07-25 | 218.00 | 220.00 | 216.00 | 216.00 | 13.6M |
| 2024-07-24 | 218.00 | 224.00 | 216.00 | 218.00 | 19.2M |
| 2024-07-23 | 222.00 | 226.00 | 214.00 | 218.00 | 36.8M |
| 2024-07-22 | 224.00 | 226.00 | 216.00 | 222.00 | 20.8M |
| 2024-07-19 | 224.00 | 228.00 | 220.00 | 224.00 | 12.1M |
| 2024-07-18 | 226.00 | 230.00 | 224.00 | 226.00 | 16.3M |
| 2024-07-17 | 230.00 | 232.00 | 226.00 | 226.00 | 27.4M |
| 2024-07-16 | 224.00 | 232.00 | 220.00 | 230.00 | 46.8M |
| 2024-07-15 | 224.00 | 226.00 | 220.00 | 222.00 | 22.4M |
| 2024-07-12 | 216.00 | 224.00 | 214.00 | 220.00 | 27.2M |
| 2024-07-11 | 216.00 | 220.00 | 212.00 | 214.00 | 18.3M |
| 2024-07-10 | 218.00 | 222.00 | 214.00 | 216.00 | 22.0M |
| 2024-07-09 | 226.00 | 228.00 | 212.00 | 218.00 | 35.7M |
| 2024-07-08 | 214.00 | 228.00 | 212.00 | 226.00 | 85.9M |
| 2024-07-05 | 212.00 | 216.00 | 210.00 | 214.00 | 31.2M |
| 2024-07-04 | 208.00 | 212.00 | 202.00 | 212.00 | 53.7M |
| 2024-07-03 | 202.00 | 208.00 | 200.00 | 206.00 | 34.4M |
| 2024-07-02 | 195.00 | 204.00 | 193.00 | 200.00 | 67.3M |
| 2024-07-01 | 193.00 | 198.00 | 191.00 | 194.00 | 35.7M |
| 2024-06-28 | 190.00 | 194.00 | 189.00 | 191.00 | 26.3M |
| 2024-06-27 | 191.00 | 194.00 | 187.00 | 190.00 | 28.9M |
| 2024-06-26 | 186.00 | 194.00 | 180.00 | 191.00 | 36.2M |
| 2024-06-25 | 185.00 | 188.00 | 183.00 | 186.00 | 29.3M |
| 2024-06-24 | 180.00 | 187.00 | 179.00 | 185.00 | 30.4M |
| 2024-06-21 | 179.00 | 184.00 | 179.00 | 180.00 | 25.3M |
| 2024-06-20 | 171.00 | 181.00 | 159.00 | 179.00 | 43.6M |
| 2024-06-19 | 172.00 | 175.00 | 166.00 | 172.00 | 41.3M |
| 2024-06-14 | 172.00 | 175.00 | 170.00 | 172.00 | 29.5M |
| 2024-06-13 | 172.00 | 176.00 | 172.00 | 172.00 | 16.2M |
| 2024-06-12 | 178.00 | 179.00 | 167.00 | 172.00 | 24.4M |
| 2024-06-11 | 176.00 | 180.00 | 176.00 | 178.00 | 14.2M |
| 2024-06-10 | 177.00 | 179.00 | 173.00 | 175.00 | 21.0M |
| 2024-06-07 | 178.00 | 180.00 | 176.00 | 177.00 | 17.4M |
| 2024-06-06 | 179.00 | 181.00 | 176.00 | 177.00 | 20.9M |
| 2024-06-05 | 181.00 | 183.00 | 177.00 | 177.00 | 31.4M |
| 2024-06-04 | 177.00 | 182.00 | 177.00 | 182.00 | 43.0M |
| 2024-06-03 | 174.00 | 178.00 | 173.00 | 177.00 | 48.4M |
| 2024-05-31 | 182.00 | 186.00 | 172.00 | 172.00 | 246.7M |
| 2024-05-30 | 181.00 | 188.00 | 177.00 | 182.00 | 42.2M |
| 2024-05-29 | 183.00 | 186.00 | 180.00 | 180.00 | 43.7M |
| 2024-05-28 | 182.00 | 185.00 | 180.00 | 182.00 | 40.0M |
| 2024-05-27 | 191.00 | 191.00 | 182.00 | 182.00 | 42.8M |
| 2024-05-22 | 192.00 | 194.00 | 189.00 | 190.00 | 29.0M |
| 2024-05-21 | 199.00 | 199.00 | 192.00 | 192.00 | 42.6M |
| 2024-05-20 | 194.00 | 202.00 | 193.00 | 197.00 | 58.9M |
| 2024-05-17 | 194.00 | 195.00 | 192.00 | 193.00 | 28.8M |
| 2024-05-16 | 193.00 | 196.00 | 193.00 | 193.00 | 28.0M |
| 2024-05-15 | 199.00 | 199.00 | 192.00 | 193.00 | 30.4M |
| 2024-05-14 | 197.00 | 199.00 | 194.00 | 197.00 | 32.1M |
| 2024-05-13 | 202.00 | 202.00 | 194.00 | 195.00 | 34.7M |
| 2024-05-08 | 206.00 | 208.00 | 198.00 | 198.00 | 33.5M |
| 2024-05-07 | 204.00 | 208.00 | 204.00 | 206.00 | 13.9M |
| 2024-05-06 | 206.00 | 206.00 | 202.00 | 204.00 | 12.8M |
| 2024-05-03 | 204.00 | 208.00 | 200.00 | 206.00 | 24.3M |
| 2024-05-02 | 208.00 | 208.00 | 202.00 | 204.00 | 16.0M |
| 2024-04-30 | 208.00 | 208.00 | 202.00 | 206.00 | 27.8M |
| 2024-04-29 | 204.00 | 208.00 | 199.00 | 208.00 | 25.7M |
| 2024-04-26 | 200.00 | 204.00 | 200.00 | 202.00 | 27.6M |
| 2024-04-25 | 220.00 | 220.00 | 200.00 | 200.00 | 48.9M |
| 2024-04-24 | 212.00 | 216.00 | 210.00 | 210.00 | 22.1M |
| 2024-04-23 | 210.00 | 222.00 | 210.00 | 212.00 | 60.9M |
| 2024-04-22 | 220.00 | 220.00 | 206.00 | 210.00 | 49.8M |
| 2024-04-19 | 220.00 | 226.00 | 216.00 | 218.00 | 71.0M |
| 2024-04-18 | 224.00 | 226.00 | 216.00 | 216.00 | 38.6M |
| 2024-04-17 | 238.00 | 238.00 | 222.00 | 224.00 | 61.5M |
| 2024-04-16 | 220.00 | 236.00 | 218.00 | 234.00 | 65.4M |
| 2024-04-05 | 222.00 | 224.00 | 218.00 | 218.00 | 22.4M |
| 2024-04-04 | 222.00 | 224.00 | 220.00 | 220.00 | 24.8M |
| 2024-04-03 | 214.00 | 226.00 | 214.00 | 220.00 | 38.6M |
| 2024-04-02 | 216.00 | 218.00 | 210.00 | 214.00 | 18.1M |
| 2024-04-01 | 216.00 | 222.00 | 210.00 | 214.00 | 25.8M |
| 2024-03-28 | 218.00 | 222.00 | 214.00 | 216.00 | 24.3M |
| 2024-03-27 | 220.00 | 222.00 | 216.00 | 218.00 | 15.4M |
| 2024-03-26 | 220.00 | 224.00 | 216.00 | 220.00 | 24.0M |
| 2024-03-25 | 224.00 | 226.00 | 216.00 | 220.00 | 23.6M |
| 2024-03-22 | 226.00 | 228.00 | 222.00 | 224.00 | 26.7M |
| 2024-03-21 | 220.00 | 232.00 | 220.00 | 224.00 | 53.1M |
| 2024-03-20 | 228.00 | 230.00 | 218.00 | 220.00 | 28.3M |
| 2024-03-19 | 224.00 | 232.00 | 222.00 | 226.00 | 52.2M |
| 2024-03-18 | 218.00 | 226.00 | 210.00 | 222.00 | 37.8M |
| 2024-03-15 | 230.00 | 236.00 | 218.00 | 218.00 | 110.6M |
| 2024-03-14 | 208.00 | 224.00 | 208.00 | 222.00 | 69.1M |
| 2024-03-13 | 218.00 | 218.00 | 206.00 | 208.00 | 40.7M |
| 2024-03-08 | 224.00 | 224.00 | 214.00 | 218.00 | 45.2M |
| 2024-03-07 | 208.00 | 232.00 | 208.00 | 222.00 | 204.4M |
| 2024-03-06 | 198.00 | 208.00 | 198.00 | 206.00 | 40.8M |
| 2024-03-05 | 199.00 | 200.00 | 198.00 | 198.00 | 25.7M |
| 2024-03-04 | 204.00 | 206.00 | 199.00 | 199.00 | 22.4M |
| 2024-03-01 | 202.00 | 204.00 | 200.00 | 202.00 | 22.1M |
| 2024-02-29 | 200.00 | 204.00 | 197.00 | 202.00 | 40.0M |
| 2024-02-28 | 204.00 | 204.00 | 199.00 | 199.00 | 23.1M |
| 2024-02-27 | 206.00 | 208.00 | 202.00 | 202.00 | 17.4M |
| 2024-02-26 | 204.00 | 208.00 | 202.00 | 206.00 | 25.9M |
| 2024-02-23 | 210.00 | 210.00 | 204.00 | 206.00 | 31.6M |
| 2024-02-22 | 198.00 | 212.00 | 197.00 | 208.00 | 69.6M |
| 2024-02-21 | 198.00 | 199.00 | 196.00 | 197.00 | 23.7M |
| 2024-02-20 | 200.00 | 202.00 | 195.00 | 198.00 | 34.7M |
| 2024-02-19 | 204.00 | 206.00 | 198.00 | 200.00 | 26.4M |
| 2024-02-16 | 204.00 | 208.00 | 202.00 | 204.00 | 9.3M |
| 2024-02-15 | 212.00 | 212.00 | 204.00 | 204.00 | 23.0M |
| 2024-02-13 | 202.00 | 208.00 | 202.00 | 208.00 | 21.9M |
| 2024-02-12 | 199.00 | 208.00 | 199.00 | 202.00 | 30.8M |
| 2024-02-07 | 202.00 | 204.00 | 199.00 | 199.00 | 18.7M |
| 2024-02-06 | 200.00 | 204.00 | 197.00 | 202.00 | 9.0M |
| 2024-02-05 | 202.00 | 202.00 | 198.00 | 199.00 | 26.8M |
| 2024-02-02 | 206.00 | 208.00 | 200.00 | 202.00 | 15.9M |
| 2024-02-01 | 204.00 | 208.00 | 202.00 | 206.00 | 22.8M |
| 2024-01-31 | 206.00 | 212.00 | 204.00 | 204.00 | 21.1M |
| 2024-01-30 | 204.00 | 210.00 | 202.00 | 206.00 | 25.5M |
| 2024-01-29 | 210.00 | 212.00 | 200.00 | 204.00 | 34.3M |
| 2024-01-26 | 212.00 | 214.00 | 202.00 | 208.00 | 29.2M |
| 2024-01-25 | 206.00 | 216.00 | 206.00 | 210.00 | 34.3M |
| 2024-01-24 | 220.00 | 220.00 | 210.00 | 210.00 | 36.0M |
| 2024-01-23 | 222.00 | 226.00 | 216.00 | 220.00 | 23.1M |
| 2024-01-22 | 236.00 | 236.00 | 218.00 | 220.00 | 40.9M |
| 2024-01-19 | 238.00 | 242.00 | 228.00 | 232.00 | 26.6M |
| 2024-01-18 | 232.00 | 238.00 | 230.00 | 238.00 | 21.0M |
| 2024-01-17 | 242.00 | 246.00 | 232.00 | 232.00 | 28.3M |
| 2024-01-16 | 242.00 | 246.00 | 240.00 | 242.00 | 21.9M |
| 2024-01-15 | 250.00 | 256.00 | 242.00 | 242.00 | 32.6M |
| 2024-01-12 | 242.00 | 252.00 | 240.00 | 246.00 | 37.5M |
| 2024-01-11 | 246.00 | 248.00 | 236.00 | 242.00 | 40.4M |
| 2024-01-10 | 248.00 | 250.00 | 246.00 | 246.00 | 5.4M |
| 2024-01-09 | 250.00 | 252.00 | 238.00 | 248.00 | 39.3M |
| 2024-01-08 | 250.00 | 252.00 | 244.00 | 250.00 | 30.1M |
| 2024-01-05 | 246.00 | 252.00 | 242.00 | 250.00 | 28.3M |
| 2024-01-04 | 242.00 | 248.00 | 242.00 | 246.00 | 43.2M |
| 2024-01-03 | 228.00 | 242.00 | 226.00 | 240.00 | 63.2M |
| 2024-01-02 | 222.00 | 230.00 | 222.00 | 228.00 | 13.5M |