424.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 414.00 | 426.00 | 408.00 | 426.00 | 83.2M |
| 2023-12-28 | 416.00 | 426.00 | 410.00 | 414.00 | 18.5M |
| 2023-12-27 | 404.00 | 420.00 | 402.00 | 416.00 | 60.9M |
| 2023-12-22 | 418.00 | 424.00 | 404.00 | 404.00 | 64.4M |
| 2023-12-21 | 398.00 | 424.00 | 396.00 | 420.00 | 65.5M |
| 2023-12-20 | 410.00 | 416.00 | 400.00 | 402.00 | 42.1M |
| 2023-12-19 | 390.00 | 416.00 | 378.00 | 410.00 | 211.2M |
| 2023-12-18 | 354.00 | 394.00 | 354.00 | 394.00 | 118.7M |
| 2023-12-15 | 356.00 | 360.00 | 348.00 | 354.00 | 26.7M |
| 2023-12-14 | 342.00 | 360.00 | 340.00 | 356.00 | 32.7M |
| 2023-12-13 | 348.00 | 348.00 | 332.00 | 340.00 | 22.5M |
| 2023-12-12 | 342.00 | 358.00 | 334.00 | 340.00 | 35.7M |
| 2023-12-11 | 362.00 | 366.00 | 340.00 | 340.00 | 34.8M |
| 2023-12-08 | 366.00 | 368.00 | 358.00 | 362.00 | 12.7M |
| 2023-12-07 | 370.00 | 374.00 | 362.00 | 364.00 | 12.7M |
| 2023-12-06 | 378.00 | 380.00 | 368.00 | 370.00 | 26.4M |
| 2023-12-05 | 384.00 | 386.00 | 372.00 | 378.00 | 35.8M |
| 2023-12-04 | 382.00 | 386.00 | 372.00 | 374.00 | 44.2M |
| 2023-12-01 | 360.00 | 388.00 | 356.00 | 380.00 | 71.9M |
| 2023-11-30 | 362.00 | 364.00 | 356.00 | 358.00 | 12.9M |
| 2023-11-29 | 354.00 | 362.00 | 354.00 | 362.00 | 15.0M |
| 2023-11-28 | 368.00 | 368.00 | 352.00 | 354.00 | 38.4M |
| 2023-11-27 | 362.00 | 368.00 | 360.00 | 362.00 | 22.2M |
| 2023-11-24 | 362.00 | 368.00 | 358.00 | 362.00 | 25.7M |
| 2023-11-23 | 356.00 | 362.00 | 350.00 | 362.00 | 24.4M |
| 2023-11-22 | 352.00 | 362.00 | 350.00 | 354.00 | 53.2M |
| 2023-11-21 | 344.00 | 350.00 | 338.00 | 350.00 | 44.2M |
| 2023-11-20 | 338.00 | 342.00 | 328.00 | 340.00 | 25.4M |
| 2023-11-17 | 338.00 | 342.00 | 334.00 | 336.00 | 21.2M |
| 2023-11-16 | 342.00 | 346.00 | 336.00 | 338.00 | 23.5M |
| 2023-11-15 | 334.00 | 348.00 | 334.00 | 340.00 | 59.2M |
| 2023-11-14 | 332.00 | 336.00 | 328.00 | 334.00 | 32.5M |
| 2023-11-13 | 336.00 | 340.00 | 332.00 | 332.00 | 33.4M |
| 2023-11-10 | 340.00 | 342.00 | 332.00 | 336.00 | 27.8M |
| 2023-11-09 | 328.00 | 342.00 | 326.00 | 340.00 | 46.1M |
| 2023-11-08 | 344.00 | 352.00 | 328.00 | 328.00 | 102.0M |
| 2023-11-07 | 358.00 | 362.00 | 342.00 | 344.00 | 61.0M |
| 2023-11-06 | 370.00 | 370.00 | 354.00 | 356.00 | 32.6M |
| 2023-11-03 | 354.00 | 366.00 | 354.00 | 362.00 | 55.5M |
| 2023-11-02 | 344.00 | 360.00 | 342.00 | 354.00 | 95.6M |
| 2023-11-01 | 394.00 | 394.00 | 342.00 | 344.00 | 193.6M |
| 2023-10-31 | 412.00 | 416.00 | 398.00 | 400.00 | 59.9M |
| 2023-10-30 | 428.00 | 428.00 | 408.00 | 410.00 | 52.3M |
| 2023-10-27 | 422.00 | 428.00 | 420.00 | 422.00 | 7.3M |
| 2023-10-26 | 436.00 | 440.00 | 420.00 | 422.00 | 20.5M |
| 2023-10-25 | 420.00 | 438.00 | 418.00 | 438.00 | 29.9M |
| 2023-10-24 | 406.00 | 420.00 | 400.00 | 418.00 | 14.9M |
| 2023-10-23 | 410.00 | 416.00 | 404.00 | 406.00 | 13.1M |
| 2023-10-20 | 416.00 | 422.00 | 408.00 | 410.00 | 16.9M |
| 2023-10-19 | 424.00 | 426.00 | 416.00 | 418.00 | 24.0M |
| 2023-10-18 | 434.00 | 436.00 | 424.00 | 424.00 | 20.7M |
| 2023-10-17 | 434.00 | 438.00 | 430.00 | 434.00 | 10.3M |
| 2023-10-16 | 442.00 | 446.00 | 432.00 | 434.00 | 18.4M |
| 2023-10-13 | 440.00 | 446.00 | 440.00 | 440.00 | 14.0M |
| 2023-10-12 | 450.00 | 450.00 | 440.00 | 440.00 | 15.6M |
| 2023-10-11 | 442.00 | 450.00 | 440.00 | 450.00 | 26.5M |
| 2023-10-10 | 430.00 | 446.00 | 426.00 | 442.00 | 31.9M |
| 2023-10-09 | 430.00 | 438.00 | 426.00 | 430.00 | 16.7M |
| 2023-10-06 | 434.00 | 434.00 | 426.00 | 432.00 | 17.2M |
| 2023-10-05 | 426.00 | 436.00 | 414.00 | 434.00 | 47.7M |
| 2023-10-04 | 430.00 | 432.00 | 414.00 | 416.00 | 83.6M |
| 2023-10-03 | 444.00 | 444.00 | 424.00 | 432.00 | 76.7M |
| 2023-10-02 | 452.00 | 454.00 | 436.00 | 444.00 | 56.8M |
| 2023-09-29 | 454.00 | 454.00 | 442.00 | 452.00 | 21.3M |
| 2023-09-27 | 440.00 | 450.00 | 440.00 | 444.00 | 32.1M |
| 2023-09-26 | 458.00 | 458.00 | 440.00 | 440.00 | 75.8M |
| 2023-09-25 | 464.00 | 466.00 | 452.00 | 458.00 | 35.7M |
| 2023-09-22 | 462.00 | 466.00 | 462.00 | 464.00 | 12.1M |
| 2023-09-21 | 462.00 | 470.00 | 462.00 | 462.00 | 25.0M |
| 2023-09-20 | 466.00 | 468.00 | 462.00 | 462.00 | 23.2M |
| 2023-09-19 | 468.00 | 470.00 | 462.00 | 464.00 | 45.9M |
| 2023-09-18 | 476.00 | 478.00 | 460.00 | 466.00 | 95.4M |
| 2023-09-15 | 482.00 | 484.00 | 474.00 | 476.00 | 39.4M |
| 2023-09-14 | 490.00 | 490.00 | 478.00 | 480.00 | 31.6M |
| 2023-09-13 | 488.00 | 494.00 | 482.00 | 488.00 | 54.3M |
| 2023-09-12 | 474.00 | 488.00 | 474.00 | 488.00 | 79.3M |
| 2023-09-11 | 478.00 | 480.00 | 472.00 | 474.00 | 26.1M |
| 2023-09-08 | 478.00 | 482.00 | 472.00 | 474.00 | 46.7M |
| 2023-09-07 | 484.00 | 484.00 | 478.00 | 478.00 | 31.8M |
| 2023-09-06 | 488.00 | 488.00 | 480.00 | 484.00 | 28.8M |
| 2023-09-05 | 492.00 | 492.00 | 480.00 | 488.00 | 22.3M |
| 2023-09-04 | 482.00 | 486.00 | 478.00 | 486.00 | 36.9M |
| 2023-09-01 | 486.00 | 490.00 | 478.00 | 482.00 | 53.3M |
| 2023-08-31 | 488.00 | 492.00 | 482.00 | 486.00 | 55.7M |
| 2023-08-30 | 482.00 | 488.00 | 480.00 | 488.00 | 46.0M |
| 2023-08-29 | 484.00 | 486.00 | 478.00 | 480.00 | 35.8M |
| 2023-08-28 | 490.00 | 498.00 | 480.00 | 482.00 | 88.3M |
| 2023-08-25 | 494.00 | 498.00 | 490.00 | 490.00 | 43.9M |
| 2023-08-24 | 494.00 | 505.00 | 494.00 | 494.00 | 52.5M |
| 2023-08-23 | 500.00 | 505.00 | 492.00 | 494.00 | 44.1M |
| 2023-08-22 | 496.00 | 505.00 | 492.00 | 500.00 | 40.7M |
| 2023-08-21 | 505.00 | 510.00 | 492.00 | 496.00 | 87.8M |
| 2023-08-18 | 530.00 | 530.00 | 500.00 | 505.00 | 66.1M |
| 2023-08-16 | 500.00 | 520.00 | 500.00 | 515.00 | 74.0M |
| 2023-08-15 | 500.00 | 510.00 | 498.00 | 500.00 | 34.1M |
| 2023-08-14 | 500.00 | 505.00 | 494.00 | 498.00 | 28.6M |
| 2023-08-11 | 496.00 | 505.00 | 496.00 | 500.00 | 30.6M |
| 2023-08-10 | 496.00 | 505.00 | 494.00 | 494.00 | 35.3M |
| 2023-08-09 | 510.00 | 520.00 | 496.00 | 496.00 | 67.9M |
| 2023-08-08 | 540.00 | 545.00 | 500.00 | 510.00 | 137.1M |
| 2023-08-07 | 520.00 | 545.00 | 520.00 | 540.00 | 119.6M |
| 2023-08-04 | 520.00 | 530.00 | 510.00 | 520.00 | 85.1M |
| 2023-08-03 | 515.00 | 535.00 | 510.00 | 525.00 | 131.8M |
| 2023-08-02 | 505.00 | 530.00 | 498.00 | 515.00 | 157.5M |
| 2023-08-01 | 505.00 | 505.00 | 484.00 | 505.00 | 173.2M |
| 2023-07-31 | 488.00 | 515.00 | 486.00 | 500.00 | 339.0M |
| 2023-07-28 | 480.00 | 488.00 | 478.00 | 484.00 | 51.7M |
| 2023-07-27 | 478.00 | 484.00 | 476.00 | 478.00 | 18.9M |
| 2023-07-26 | 478.00 | 482.00 | 476.00 | 478.00 | 24.0M |
| 2023-07-25 | 488.00 | 490.00 | 476.00 | 478.00 | 51.8M |
| 2023-07-24 | 480.00 | 488.00 | 478.00 | 486.00 | 42.8M |
| 2023-07-21 | 474.00 | 482.00 | 474.00 | 480.00 | 29.7M |
| 2023-07-20 | 474.00 | 478.00 | 472.00 | 474.00 | 28.0M |
| 2023-07-18 | 484.00 | 484.00 | 472.00 | 474.00 | 50.8M |
| 2023-07-17 | 480.00 | 490.00 | 478.00 | 480.00 | 58.2M |
| 2023-07-14 | 476.00 | 486.00 | 474.00 | 478.00 | 52.9M |
| 2023-07-13 | 482.00 | 484.00 | 474.00 | 476.00 | 60.9M |
| 2023-07-12 | 486.00 | 486.00 | 478.00 | 480.00 | 36.1M |
| 2023-07-11 | 478.00 | 488.00 | 476.00 | 484.00 | 89.3M |
| 2023-07-10 | 500.00 | 505.00 | 488.00 | 492.00 | 124.2M |
| 2023-07-07 | 480.00 | 505.00 | 478.00 | 500.00 | 176.9M |
| 2023-07-06 | 482.00 | 484.00 | 476.00 | 480.00 | 55.9M |
| 2023-07-05 | 476.00 | 482.00 | 474.00 | 482.00 | 52.8M |
| 2023-07-04 | 480.00 | 482.00 | 472.00 | 474.00 | 49.6M |
| 2023-07-03 | 480.00 | 482.00 | 474.00 | 478.00 | 19.5M |
| 2023-06-27 | 478.00 | 480.00 | 474.00 | 476.00 | 24.2M |
| 2023-06-26 | 480.00 | 484.00 | 474.00 | 476.00 | 22.4M |
| 2023-06-23 | 482.00 | 486.00 | 478.00 | 480.00 | 17.5M |
| 2023-06-22 | 476.00 | 486.00 | 474.00 | 482.00 | 50.9M |
| 2023-06-21 | 474.00 | 480.00 | 472.00 | 476.00 | 60.5M |
| 2023-06-20 | 482.00 | 482.00 | 470.00 | 472.00 | 67.0M |
| 2023-06-19 | 486.00 | 486.00 | 480.00 | 482.00 | 31.9M |
| 2023-06-16 | 488.00 | 490.00 | 480.00 | 486.00 | 33.7M |
| 2023-06-15 | 484.00 | 488.00 | 474.00 | 488.00 | 61.1M |
| 2023-06-14 | 490.00 | 494.00 | 478.00 | 484.00 | 69.6M |
| 2023-06-13 | 505.00 | 505.00 | 490.00 | 492.00 | 31.1M |
| 2023-06-12 | 510.00 | 510.00 | 500.00 | 505.00 | 10.1M |
| 2023-06-09 | 505.00 | 510.00 | 498.00 | 510.00 | 30.4M |
| 2023-06-08 | 496.00 | 510.00 | 494.00 | 505.00 | 40.3M |
| 2023-06-07 | 478.00 | 505.00 | 450.00 | 496.00 | 114.6M |
| 2023-06-06 | 486.00 | 490.00 | 474.00 | 478.00 | 57.4M |
| 2023-06-05 | 486.00 | 488.00 | 480.00 | 486.00 | 33.0M |
| 2023-05-31 | 494.00 | 498.00 | 474.00 | 484.00 | 66.2M |
| 2023-05-30 | 496.00 | 505.00 | 492.00 | 494.00 | 23.0M |
| 2023-05-29 | 500.00 | 510.00 | 490.00 | 494.00 | 33.5M |
| 2023-05-26 | 505.00 | 510.00 | 498.00 | 505.00 | 18.3M |
| 2023-05-25 | 490.00 | 510.00 | 488.00 | 505.00 | 51.9M |
| 2023-05-24 | 500.00 | 500.00 | 490.00 | 490.00 | 29.8M |
| 2023-05-23 | 510.00 | 520.00 | 498.00 | 500.00 | 24.0M |
| 2023-05-22 | 515.00 | 520.00 | 500.00 | 510.00 | 52.6M |
| 2023-05-19 | 500.00 | 520.00 | 496.00 | 515.00 | 95.3M |
| 2023-05-17 | 486.00 | 500.00 | 484.00 | 498.00 | 71.7M |
| 2023-05-16 | 494.00 | 505.00 | 476.00 | 486.00 | 85.7M |
| 2023-05-15 | 494.00 | 505.00 | 484.00 | 494.00 | 38.3M |
| 2023-05-12 | 486.00 | 505.00 | 484.00 | 496.00 | 62.9M |
| 2023-05-11 | 486.00 | 496.00 | 476.00 | 488.00 | 53.8M |
| 2023-05-10 | 484.00 | 494.00 | 474.00 | 484.00 | 65.6M |
| 2023-05-09 | 450.00 | 484.00 | 450.00 | 484.00 | 120.5M |
| 2023-05-08 | 456.00 | 460.00 | 432.00 | 448.00 | 61.2M |
| 2023-05-05 | 486.00 | 486.00 | 452.00 | 456.00 | 96.6M |
| 2023-05-04 | 480.00 | 488.00 | 476.00 | 486.00 | 22.7M |
| 2023-05-03 | 482.00 | 486.00 | 474.00 | 480.00 | 27.3M |
| 2023-05-02 | 496.00 | 496.00 | 482.00 | 482.00 | 34.2M |
| 2023-04-28 | 505.00 | 505.00 | 488.00 | 496.00 | 27.6M |
| 2023-04-27 | 505.00 | 505.00 | 492.00 | 494.00 | 26.6M |
| 2023-04-26 | 490.00 | 505.00 | 486.00 | 505.00 | 38.9M |
| 2023-04-18 | 520.00 | 520.00 | 490.00 | 490.00 | 67.8M |
| 2023-04-17 | 510.00 | 515.00 | 500.00 | 510.00 | 19.6M |
| 2023-04-14 | 535.00 | 535.00 | 500.00 | 510.00 | 53.4M |
| 2023-04-13 | 535.00 | 540.00 | 510.00 | 530.00 | 71.0M |
| 2023-04-12 | 530.00 | 540.00 | 525.00 | 535.00 | 24.8M |
| 2023-04-11 | 550.00 | 550.00 | 525.00 | 525.00 | 36.5M |
| 2023-04-10 | 545.00 | 555.00 | 540.00 | 550.00 | 28.2M |
| 2023-04-06 | 510.00 | 560.00 | 505.00 | 545.00 | 153.4M |
| 2023-04-05 | 505.00 | 520.00 | 500.00 | 510.00 | 45.9M |
| 2023-04-04 | 520.00 | 520.00 | 498.00 | 500.00 | 40.9M |
| 2023-04-03 | 525.00 | 535.00 | 515.00 | 520.00 | 44.1M |
| 2023-03-31 | 530.00 | 535.00 | 515.00 | 520.00 | 23.4M |
| 2023-03-30 | 515.00 | 530.00 | 510.00 | 525.00 | 31.8M |
| 2023-03-29 | 520.00 | 525.00 | 510.00 | 515.00 | 25.3M |
| 2023-03-28 | 535.00 | 535.00 | 510.00 | 515.00 | 46.0M |
| 2023-03-27 | 520.00 | 530.00 | 510.00 | 520.00 | 34.8M |
| 2023-03-24 | 510.00 | 530.00 | 492.00 | 520.00 | 78.9M |
| 2023-03-21 | 488.00 | 510.00 | 488.00 | 505.00 | 44.8M |
| 2023-03-20 | 494.00 | 494.00 | 484.00 | 488.00 | 23.7M |
| 2023-03-17 | 468.00 | 494.00 | 460.00 | 494.00 | 41.4M |
| 2023-03-16 | 480.00 | 484.00 | 458.00 | 462.00 | 52.0M |
| 2023-03-15 | 494.00 | 496.00 | 478.00 | 482.00 | 48.7M |
| 2023-03-14 | 515.00 | 515.00 | 484.00 | 484.00 | 114.6M |
| 2023-03-13 | 505.00 | 515.00 | 492.00 | 515.00 | 19.6M |
| 2023-03-10 | 520.00 | 520.00 | 500.00 | 515.00 | 21.1M |
| 2023-03-09 | 505.00 | 525.00 | 505.00 | 520.00 | 30.6M |
| 2023-03-08 | 510.00 | 510.00 | 484.00 | 505.00 | 44.7M |
| 2023-03-07 | 520.00 | 520.00 | 505.00 | 510.00 | 34.0M |
| 2023-03-06 | 525.00 | 525.00 | 510.00 | 520.00 | 15.1M |
| 2023-03-03 | 510.00 | 525.00 | 505.00 | 515.00 | 57.6M |
| 2023-03-02 | 525.00 | 535.00 | 505.00 | 510.00 | 97.1M |
| 2023-03-01 | 515.00 | 530.00 | 510.00 | 525.00 | 57.0M |
| 2023-02-28 | 555.00 | 555.00 | 510.00 | 515.00 | 55.9M |
| 2023-02-27 | 545.00 | 545.00 | 520.00 | 530.00 | 35.7M |
| 2023-02-24 | 550.00 | 555.00 | 540.00 | 540.00 | 58.2M |
| 2023-02-23 | 550.00 | 555.00 | 540.00 | 550.00 | 24.9M |
| 2023-02-22 | 550.00 | 550.00 | 535.00 | 550.00 | 34.1M |
| 2023-02-21 | 540.00 | 560.00 | 535.00 | 550.00 | 61.2M |
| 2023-02-20 | 550.00 | 550.00 | 530.00 | 540.00 | 73.1M |
| 2023-02-17 | 560.00 | 565.00 | 540.00 | 550.00 | 82.1M |
| 2023-02-16 | 520.00 | 580.00 | 510.00 | 560.00 | 277.2M |
| 2023-02-15 | 520.00 | 525.00 | 510.00 | 520.00 | 48.5M |
| 2023-02-14 | 505.00 | 525.00 | 498.00 | 520.00 | 95.8M |
| 2023-02-13 | 492.00 | 505.00 | 484.00 | 500.00 | 80.2M |
| 2023-02-10 | 505.00 | 505.00 | 480.00 | 492.00 | 67.8M |
| 2023-02-09 | 505.00 | 520.00 | 500.00 | 505.00 | 69.4M |
| 2023-02-08 | 500.00 | 510.00 | 496.00 | 505.00 | 38.6M |
| 2023-02-07 | 496.00 | 515.00 | 490.00 | 500.00 | 108.1M |
| 2023-02-06 | 492.00 | 505.00 | 488.00 | 496.00 | 134.4M |
| 2023-02-03 | 476.00 | 500.00 | 476.00 | 498.00 | 113.2M |
| 2023-02-02 | 490.00 | 498.00 | 460.00 | 476.00 | 314.5M |
| 2023-02-01 | 420.00 | 472.00 | 418.00 | 470.00 | 308.0M |
| 2023-01-31 | 414.00 | 422.00 | 414.00 | 420.00 | 37.8M |
| 2023-01-30 | 416.00 | 430.00 | 410.00 | 414.00 | 57.8M |
| 2023-01-27 | 420.00 | 424.00 | 412.00 | 414.00 | 28.5M |
| 2023-01-26 | 414.00 | 424.00 | 408.00 | 420.00 | 29.9M |
| 2023-01-25 | 418.00 | 420.00 | 412.00 | 416.00 | 11.4M |
| 2023-01-24 | 420.00 | 422.00 | 416.00 | 418.00 | 7.1M |
| 2023-01-20 | 426.00 | 426.00 | 418.00 | 420.00 | 15.8M |
| 2023-01-19 | 416.00 | 434.00 | 412.00 | 422.00 | 57.6M |
| 2023-01-18 | 426.00 | 426.00 | 414.00 | 416.00 | 31.8M |
| 2023-01-17 | 418.00 | 424.00 | 414.00 | 424.00 | 38.0M |
| 2023-01-16 | 406.00 | 416.00 | 404.00 | 416.00 | 22.1M |
| 2023-01-13 | 416.00 | 420.00 | 404.00 | 406.00 | 40.6M |
| 2023-01-12 | 424.00 | 428.00 | 414.00 | 416.00 | 44.8M |
| 2023-01-11 | 420.00 | 430.00 | 416.00 | 424.00 | 97.9M |
| 2023-01-10 | 394.00 | 422.00 | 392.00 | 420.00 | 137.6M |
| 2023-01-09 | 392.00 | 398.00 | 388.00 | 394.00 | 32.7M |
| 2023-01-06 | 380.00 | 396.00 | 380.00 | 390.00 | 22.8M |
| 2023-01-05 | 386.00 | 388.00 | 378.00 | 378.00 | 24.2M |
| 2023-01-04 | 392.00 | 394.00 | 386.00 | 386.00 | 17.3M |
| 2023-01-03 | 388.00 | 394.00 | 388.00 | 392.00 | 16.7M |
| 2023-01-02 | 392.00 | 392.00 | 386.00 | 388.00 | 9.3M |