591.49
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 289.99 | 298.25 | 289.89 | 294.20 | 3.1M |
| 2024-12-30 | 286.00 | 291.50 | 283.50 | 287.00 | 1.1M |
| 2024-12-27 | 284.99 | 294.45 | 281.00 | 282.00 | 2.0M |
| 2024-12-26 | 275.00 | 288.00 | 273.50 | 284.94 | 2.1M |
| 2024-12-24 | 285.73 | 295.50 | 274.00 | 277.55 | 3.6M |
| 2024-12-23 | 275.00 | 285.00 | 269.00 | 284.95 | 2.7M |
| 2024-12-20 | 260.02 | 270.60 | 250.00 | 270.50 | 1.1M |
| 2024-12-19 | 279.00 | 282.00 | 255.22 | 260.00 | 1.5M |
| 2024-12-18 | 291.80 | 291.80 | 276.00 | 278.78 | 2.5M |
| 2024-12-17 | 295.99 | 304.00 | 276.12 | 285.01 | 3.3M |
| 2024-12-16 | 288.99 | 306.25 | 285.50 | 296.94 | 6.8M |
| 2024-12-13 | 285.90 | 292.80 | 273.00 | 287.51 | 3.2M |
| 2024-12-12 | 290.00 | 291.00 | 283.05 | 286.10 | 1.5M |
| 2024-12-11 | 289.00 | 289.74 | 281.61 | 285.25 | 1.5M |
| 2024-12-10 | 303.00 | 306.50 | 273.00 | 281.50 | 5.6M |
| 2024-12-09 | 281.99 | 306.50 | 275.21 | 304.00 | 7.5M |
| 2024-12-06 | 280.00 | 289.90 | 274.01 | 279.89 | 4.4M |
| 2024-12-05 | 275.00 | 282.00 | 272.11 | 278.00 | 2.8M |
| 2024-12-04 | 258.00 | 273.44 | 255.11 | 272.99 | 3.2M |
| 2024-12-03 | 252.01 | 259.90 | 246.80 | 256.12 | 1.9M |
| 2024-12-02 | 244.25 | 252.50 | 244.25 | 251.25 | 1.4M |
| 2024-11-29 | 247.12 | 249.00 | 241.50 | 243.53 | 0.9M |
| 2024-11-28 | 247.93 | 250.78 | 244.00 | 247.00 | 1.1M |
| 2024-11-27 | 236.00 | 248.00 | 234.45 | 247.97 | 1.6M |
| 2024-11-26 | 247.00 | 250.89 | 225.50 | 227.90 | 1.6M |
| 2024-11-25 | 255.99 | 256.00 | 245.50 | 250.10 | 1.1M |
| 2024-11-22 | 270.00 | 270.25 | 247.90 | 253.48 | 2.9M |
| 2024-11-21 | 267.25 | 273.89 | 263.26 | 266.50 | 3.2M |
| 2024-11-20 | 255.98 | 268.27 | 254.35 | 265.78 | 5.7M |
| 2024-11-19 | 256.00 | 259.33 | 252.60 | 255.00 | 1.6M |
| 2024-11-18 | 257.16 | 259.50 | 253.00 | 255.00 | 0.9M |
| 2024-11-15 | 256.00 | 259.77 | 253.51 | 256.00 | 1.5M |
| 2024-11-14 | 253.45 | 260.00 | 250.00 | 254.99 | 2.3M |
| 2024-11-13 | 254.80 | 257.75 | 248.00 | 251.20 | 2.6M |
| 2024-11-12 | 260.00 | 261.01 | 252.50 | 254.50 | 3.6M |
| 2024-11-11 | 255.90 | 257.12 | 248.00 | 249.50 | 1.5M |
| 2024-11-08 | 256.49 | 260.99 | 253.00 | 254.00 | 2.6M |
| 2024-11-07 | 249.00 | 261.75 | 248.01 | 256.00 | 3.6M |
| 2024-11-06 | 250.00 | 256.12 | 245.00 | 251.50 | 4.0M |
| 2024-11-05 | 241.16 | 247.00 | 235.00 | 246.99 | 5.2M |
| 2024-11-04 | 224.00 | 235.50 | 222.70 | 235.40 | 3.1M |
| 2024-11-01 | 219.01 | 225.45 | 217.00 | 222.50 | 0.9M |
| 2024-10-31 | 217.05 | 224.74 | 216.50 | 221.29 | 1.8M |
| 2024-10-30 | 228.00 | 229.01 | 215.30 | 218.85 | 1.4M |
| 2024-10-29 | 231.01 | 233.50 | 222.00 | 226.05 | 1.5M |
| 2024-10-28 | 232.00 | 241.00 | 228.90 | 230.00 | 1.8M |
| 2024-10-25 | 239.35 | 245.45 | 227.00 | 233.51 | 3.3M |
| 2024-10-24 | 228.00 | 242.48 | 227.00 | 236.60 | 5.5M |
| 2024-10-23 | 209.00 | 226.60 | 203.50 | 224.95 | 6.7M |
| 2024-10-22 | 195.00 | 213.88 | 195.00 | 209.00 | 5.8M |
| 2024-10-21 | 191.01 | 196.89 | 191.00 | 194.11 | 1.5M |
| 2024-10-18 | 192.00 | 197.00 | 187.00 | 189.68 | 1.3M |
| 2024-10-17 | 195.00 | 202.69 | 190.00 | 191.90 | 2.5M |
| 2024-10-16 | 190.00 | 202.75 | 188.12 | 194.48 | 4.3M |
| 2024-10-15 | 170.00 | 184.32 | 168.15 | 184.32 | 2.8M |
| 2024-10-14 | 173.00 | 176.00 | 163.10 | 167.90 | 3.3M |
| 2024-10-11 | 192.00 | 193.90 | 171.06 | 171.20 | 2.3M |
| 2024-10-10 | 202.01 | 202.01 | 187.10 | 191.00 | 0.8M |
| 2024-10-09 | 205.52 | 208.31 | 200.61 | 201.09 | 1.1M |
| 2024-10-08 | 193.50 | 208.95 | 192.60 | 206.00 | 4.1M |
| 2024-10-07 | 197.00 | 199.60 | 192.70 | 193.02 | 1.1M |
| 2024-10-04 | 202.00 | 204.01 | 191.75 | 197.00 | 3.2M |
| 2024-10-03 | 211.50 | 215.50 | 202.00 | 202.90 | 1.0M |
| 2024-10-02 | 215.00 | 220.00 | 208.06 | 210.26 | 0.8M |
| 2024-10-01 | 219.81 | 223.90 | 216.15 | 218.00 | 1.1M |
| 2024-09-30 | 227.65 | 228.90 | 216.00 | 217.90 | 1.2M |
| 2024-09-27 | 212.50 | 235.00 | 212.50 | 228.01 | 3.2M |
| 2024-09-26 | 236.89 | 236.89 | 216.25 | 217.74 | 1.5M |
| 2024-09-25 | 226.01 | 240.00 | 226.01 | 233.11 | 1.5M |
| 2024-09-24 | 230.00 | 231.64 | 217.15 | 227.50 | 0.7M |
| 2024-09-23 | 231.00 | 238.00 | 229.00 | 229.99 | 0.9M |
| 2024-09-20 | 233.00 | 237.49 | 224.10 | 230.80 | 1.7M |
| 2024-09-19 | 245.50 | 247.95 | 232.50 | 233.70 | 1.1M |
| 2024-09-18 | 245.20 | 249.00 | 238.00 | 244.98 | 1.2M |
| 2024-09-16 | 250.60 | 251.79 | 242.01 | 243.98 | 0.5M |
| 2024-09-13 | 262.00 | 265.49 | 245.60 | 249.80 | 1.7M |
| 2024-09-12 | 257.00 | 258.99 | 252.00 | 257.00 | 0.8M |
| 2024-09-11 | 254.01 | 261.60 | 254.01 | 255.99 | 1.5M |
| 2024-09-10 | 247.00 | 254.99 | 243.98 | 254.98 | 1.0M |
| 2024-09-09 | 260.00 | 260.00 | 246.21 | 249.00 | 0.8M |
| 2024-09-06 | 263.00 | 265.00 | 255.26 | 256.01 | 0.9M |
| 2024-09-05 | 268.00 | 269.44 | 254.01 | 263.50 | 1.2M |
| 2024-09-04 | 261.00 | 269.35 | 259.25 | 268.69 | 1.4M |
| 2024-09-03 | 246.00 | 259.00 | 244.11 | 258.75 | 1.2M |
| 2024-09-02 | 274.99 | 280.00 | 246.90 | 249.90 | 2.2M |
| 2024-08-30 | 265.00 | 287.65 | 262.62 | 276.89 | 4.9M |
| 2024-08-29 | 251.00 | 267.90 | 245.00 | 264.00 | 3.0M |
| 2024-08-28 | 262.95 | 263.89 | 247.00 | 248.50 | 1.2M |
| 2024-08-27 | 243.89 | 268.72 | 238.02 | 260.40 | 4.9M |
| 2024-08-26 | 263.01 | 263.04 | 238.75 | 242.30 | 4.1M |
| 2024-08-23 | 267.10 | 271.00 | 262.00 | 263.99 | 0.8M |
| 2024-08-22 | 270.00 | 272.16 | 264.00 | 266.90 | 1.0M |
| 2024-08-21 | 265.00 | 273.95 | 260.15 | 267.99 | 2.1M |
| 2024-08-20 | 275.00 | 279.00 | 265.01 | 265.90 | 2.1M |
| 2024-08-19 | 280.05 | 282.00 | 260.00 | 270.50 | 5.3M |
| 2024-08-16 | 319.95 | 320.98 | 287.01 | 287.01 | 3.9M |
| 2024-08-15 | 338.90 | 338.90 | 310.10 | 315.99 | 5.0M |
| 2024-08-13 | 322.00 | 342.40 | 322.00 | 334.90 | 4.3M |
| 2024-08-12 | 359.00 | 359.00 | 321.20 | 327.99 | 4.1M |
| 2024-08-09 | 359.77 | 362.00 | 350.10 | 353.30 | 2.0M |
| 2024-08-08 | 360.00 | 366.00 | 352.00 | 356.49 | 4.0M |
| 2024-08-07 | 354.89 | 369.69 | 352.99 | 362.35 | 5.7M |
| 2024-08-06 | 340.11 | 360.00 | 330.30 | 356.00 | 5.8M |
| 2024-08-05 | 337.00 | 346.00 | 326.00 | 331.00 | 6.6M |
| 2024-08-02 | 319.98 | 340.44 | 318.26 | 338.10 | 9.0M |
| 2024-08-01 | 295.00 | 318.36 | 284.56 | 318.36 | 6.0M |
| 2024-07-31 | 304.00 | 314.90 | 283.60 | 292.00 | 4.9M |
| 2024-07-30 | 315.02 | 327.50 | 299.00 | 307.00 | 6.2M |
| 2024-07-29 | 280.00 | 298.72 | 280.00 | 298.72 | 2.2M |
| 2024-07-26 | 275.99 | 278.79 | 269.00 | 272.70 | 2.9M |
| 2024-07-25 | 265.52 | 278.95 | 254.01 | 270.99 | 4.9M |
| 2024-07-24 | 265.50 | 279.25 | 260.55 | 266.80 | 5.3M |
| 2024-07-23 | 241.52 | 259.26 | 241.25 | 259.26 | 5.3M |
| 2024-07-22 | 232.00 | 244.00 | 225.56 | 236.50 | 3.7M |
| 2024-07-19 | 260.50 | 267.00 | 234.70 | 234.70 | 3.1M |
| 2024-07-18 | 251.99 | 269.69 | 246.00 | 259.60 | 4.0M |
| 2024-07-15 | 239.99 | 252.33 | 238.02 | 246.95 | 4.8M |
| 2024-07-12 | 218.90 | 233.82 | 204.00 | 233.82 | 8.8M |
| 2024-07-11 | 195.95 | 213.53 | 193.00 | 213.53 | 4.8M |
| 2024-07-10 | 187.00 | 198.45 | 184.02 | 195.50 | 5.5M |
| 2024-07-09 | 179.45 | 191.10 | 177.10 | 184.80 | 4.9M |
| 2024-07-08 | 175.99 | 181.47 | 175.78 | 178.10 | 1.6M |
| 2024-07-05 | 175.79 | 176.80 | 172.00 | 174.98 | 0.8M |
| 2024-07-04 | 174.99 | 178.00 | 174.01 | 174.80 | 1.1M |
| 2024-07-03 | 172.25 | 175.60 | 170.01 | 173.98 | 1.0M |
| 2024-07-02 | 175.00 | 177.00 | 170.00 | 172.40 | 0.6M |
| 2024-07-01 | 175.40 | 176.00 | 173.90 | 174.00 | 0.3M |
| 2024-06-28 | 176.48 | 180.20 | 174.03 | 174.80 | 0.8M |
| 2024-06-27 | 177.20 | 177.88 | 174.00 | 176.00 | 0.5M |
| 2024-06-26 | 178.90 | 182.95 | 175.02 | 176.00 | 1.4M |
| 2024-06-25 | 181.50 | 182.00 | 177.30 | 177.30 | 0.7M |
| 2024-06-24 | 181.00 | 183.90 | 176.20 | 180.00 | 1.7M |
| 2024-06-21 | 178.80 | 181.90 | 173.50 | 177.90 | 1.4M |
| 2024-06-20 | 177.20 | 182.50 | 176.10 | 177.50 | 0.8M |
| 2024-06-14 | 188.25 | 189.99 | 173.16 | 176.00 | 2.5M |
| 2024-06-13 | 175.20 | 188.01 | 175.20 | 188.01 | 3.2M |
| 2024-06-12 | 170.15 | 177.20 | 167.11 | 174.50 | 1.2M |
| 2024-06-11 | 181.75 | 183.21 | 170.00 | 170.52 | 1.6M |
| 2024-06-10 | 179.00 | 183.26 | 174.00 | 178.05 | 0.8M |
| 2024-06-07 | 173.01 | 184.00 | 163.00 | 178.99 | 2.0M |
| 2024-06-06 | 184.90 | 187.99 | 172.00 | 173.00 | 1.3M |
| 2024-06-05 | 194.02 | 196.73 | 182.01 | 184.49 | 3.8M |
| 2024-06-04 | 182.89 | 194.86 | 182.89 | 189.65 | 6.2M |
| 2024-06-03 | 185.20 | 185.59 | 179.80 | 180.50 | 1.4M |
| 2024-05-31 | 179.99 | 186.80 | 179.45 | 183.00 | 2.2M |
| 2024-05-30 | 179.20 | 183.00 | 176.70 | 179.00 | 1.0M |
| 2024-05-29 | 185.00 | 187.48 | 177.00 | 180.50 | 1.6M |
| 2024-05-27 | 185.99 | 190.00 | 181.20 | 183.30 | 2.5M |
| 2024-05-24 | 172.40 | 184.82 | 172.20 | 184.82 | 3.5M |
| 2024-05-23 | 175.00 | 177.20 | 168.51 | 172.00 | 2.5M |
| 2024-05-22 | 193.96 | 194.00 | 179.70 | 179.70 | 1.8M |
| 2024-05-21 | 201.10 | 202.80 | 190.25 | 192.60 | 3.2M |
| 2024-05-20 | 191.00 | 199.90 | 181.50 | 198.49 | 4.0M |
| 2024-05-17 | 183.00 | 194.44 | 182.53 | 191.00 | 2.9M |
| 2024-05-16 | 180.02 | 185.00 | 173.05 | 180.60 | 2.9M |
| 2024-05-15 | 180.00 | 188.68 | 176.50 | 178.99 | 4.3M |
| 2024-05-14 | 167.48 | 175.52 | 164.50 | 175.52 | 3.3M |
| 2024-05-13 | 161.00 | 163.27 | 157.00 | 163.27 | 0.4M |
| 2024-05-10 | 145.28 | 151.88 | 144.00 | 151.88 | 3.2M |
| 2024-05-09 | 132.00 | 141.28 | 132.00 | 141.28 | 5.6M |
| 2024-05-08 | 136.00 | 136.01 | 128.50 | 131.70 | 2.9M |
| 2024-05-07 | 143.99 | 143.99 | 132.00 | 135.75 | 6.4M |
| 2024-05-06 | 134.70 | 138.74 | 134.11 | 138.74 | 0.8M |
| 2024-05-03 | 121.20 | 129.06 | 121.20 | 129.06 | 4.2M |
| 2024-05-02 | 114.99 | 123.23 | 111.00 | 122.50 | 3.6M |
| 2024-04-30 | 122.00 | 125.70 | 113.43 | 114.00 | 3.1M |
| 2024-04-29 | 123.99 | 128.50 | 122.11 | 122.55 | 3.6M |
| 2024-04-26 | 120.00 | 126.49 | 117.51 | 122.50 | 4.6M |
| 2024-04-25 | 124.50 | 129.88 | 118.50 | 119.99 | 7.9M |
| 2024-04-24 | 126.00 | 127.40 | 122.00 | 123.90 | 2.0M |
| 2024-04-23 | 129.00 | 130.95 | 123.60 | 126.75 | 4.0M |
| 2024-04-22 | 121.90 | 129.92 | 121.00 | 128.20 | 5.3M |
| 2024-04-19 | 114.00 | 121.07 | 112.99 | 120.40 | 7.7M |
| 2024-04-18 | 113.52 | 115.40 | 111.81 | 113.00 | 2.2M |
| 2024-04-17 | 110.00 | 116.09 | 110.00 | 113.49 | 2.3M |
| 2024-04-16 | 117.64 | 118.50 | 111.00 | 112.20 | 3.2M |
| 2024-04-15 | 102.78 | 115.76 | 102.78 | 115.76 | 5.0M |
| 2024-04-09 | 117.44 | 118.00 | 107.16 | 107.50 | 2.8M |
| 2024-04-08 | 116.54 | 119.45 | 113.61 | 115.40 | 3.0M |
| 2024-04-04 | 105.60 | 112.67 | 102.90 | 112.67 | 2.5M |
| 2024-04-03 | 103.50 | 106.98 | 102.00 | 104.84 | 3.5M |
| 2024-04-02 | 92.98 | 99.52 | 92.40 | 99.52 | 2.1M |
| 2024-04-01 | 91.50 | 94.25 | 90.55 | 92.76 | 1.1M |
| 2024-03-29 | 92.31 | 92.68 | 90.11 | 91.13 | 0.6M |
| 2024-03-28 | 91.00 | 93.30 | 90.06 | 91.99 | 1.1M |
| 2024-03-27 | 92.05 | 94.50 | 90.05 | 90.40 | 1.5M |
| 2024-03-26 | 92.47 | 93.57 | 88.99 | 92.25 | 4.5M |
| 2024-03-25 | 87.20 | 89.50 | 86.70 | 86.73 | 0.5M |
| 2024-03-22 | 88.30 | 90.50 | 85.50 | 88.00 | 0.8M |
| 2024-03-21 | 92.50 | 93.50 | 86.00 | 88.51 | 1.4M |
| 2024-03-20 | 94.01 | 95.99 | 90.97 | 91.35 | 2.0M |
| 2024-03-19 | 90.05 | 96.38 | 89.60 | 92.65 | 5.0M |
| 2024-03-18 | 88.00 | 91.86 | 83.00 | 88.90 | 2.6M |
| 2024-03-15 | 82.50 | 85.45 | 82.11 | 85.45 | 0.8M |
| 2024-03-14 | 75.96 | 79.49 | 75.60 | 79.49 | 1.0M |
| 2024-03-13 | 77.55 | 81.60 | 73.08 | 74.50 | 1.4M |
| 2024-03-12 | 87.00 | 88.40 | 78.30 | 78.50 | 2.2M |
| 2024-03-11 | 80.00 | 84.62 | 80.00 | 84.62 | 0.7M |
| 2024-03-08 | 73.90 | 78.72 | 73.25 | 78.72 | 1.7M |
| 2024-03-07 | 74.16 | 74.40 | 71.32 | 73.20 | 0.8M |
| 2024-03-06 | 73.50 | 76.88 | 73.10 | 73.80 | 2.2M |
| 2024-03-05 | 72.01 | 75.45 | 71.02 | 72.95 | 2.0M |
| 2024-03-04 | 73.50 | 74.84 | 70.51 | 72.00 | 1.4M |
| 2024-03-01 | 67.69 | 72.10 | 66.66 | 72.10 | 1.4M |
| 2024-02-29 | 70.80 | 71.30 | 66.80 | 67.00 | 0.6M |
| 2024-02-28 | 68.80 | 71.60 | 68.51 | 69.99 | 0.5M |
| 2024-02-27 | 71.15 | 72.00 | 68.63 | 68.65 | 0.5M |
| 2024-02-26 | 69.32 | 73.99 | 69.32 | 71.01 | 1.4M |
| 2024-02-23 | 70.11 | 71.00 | 68.10 | 68.10 | 0.4M |
| 2024-02-22 | 69.10 | 72.60 | 68.11 | 70.06 | 1.4M |
| 2024-02-21 | 65.25 | 68.72 | 64.79 | 68.72 | 0.6M |
| 2024-02-20 | 65.00 | 66.70 | 63.51 | 63.71 | 0.4M |
| 2024-02-19 | 60.00 | 65.37 | 58.52 | 65.01 | 0.5M |
| 2024-02-16 | 64.89 | 64.89 | 60.30 | 60.80 | 0.2M |
| 2024-02-15 | 67.00 | 67.00 | 63.60 | 64.01 | 0.4M |
| 2024-02-14 | 66.40 | 68.50 | 65.65 | 67.15 | 0.5M |
| 2024-02-13 | 62.51 | 67.30 | 59.15 | 64.70 | 0.7M |
| 2024-02-12 | 67.01 | 67.75 | 62.26 | 63.50 | 0.4M |
| 2024-02-09 | 67.35 | 68.25 | 65.20 | 67.20 | 0.8M |
| 2024-02-07 | 65.98 | 70.34 | 65.35 | 70.34 | 0.9M |
| 2024-02-06 | 65.90 | 66.65 | 63.05 | 65.33 | 0.3M |
| 2024-02-02 | 62.25 | 64.87 | 62.25 | 63.90 | 0.1M |
| 2024-02-01 | 64.00 | 64.25 | 62.10 | 62.35 | 0.2M |
| 2024-01-31 | 63.50 | 65.00 | 62.52 | 62.90 | 0.3M |
| 2024-01-30 | 66.60 | 67.41 | 63.00 | 63.74 | 0.3M |
| 2024-01-29 | 68.50 | 69.10 | 65.80 | 66.25 | 0.3M |
| 2024-01-26 | 69.25 | 70.59 | 67.21 | 67.70 | 0.3M |
| 2024-01-25 | 72.10 | 73.40 | 68.50 | 69.00 | 0.4M |
| 2024-01-24 | 72.00 | 75.89 | 71.50 | 71.79 | 0.9M |
| 2024-01-23 | 75.60 | 76.00 | 71.30 | 71.30 | 1.5M |
| 2024-01-22 | 69.97 | 73.76 | 69.26 | 73.76 | 1.5M |
| 2024-01-19 | 64.90 | 68.61 | 64.21 | 68.61 | 1.1M |
| 2024-01-18 | 65.89 | 66.84 | 61.51 | 63.54 | 1.3M |
| 2024-01-17 | 65.50 | 66.99 | 64.50 | 64.75 | 0.4M |
| 2024-01-16 | 70.00 | 70.87 | 65.38 | 65.69 | 1.1M |
| 2024-01-15 | 71.00 | 73.47 | 70.00 | 70.50 | 0.5M |
| 2024-01-12 | 73.16 | 73.50 | 70.10 | 70.50 | 0.4M |
| 2024-01-11 | 74.59 | 75.10 | 72.00 | 72.50 | 0.6M |
| 2024-01-10 | 77.51 | 77.85 | 74.50 | 74.98 | 0.9M |
| 2024-01-09 | 74.00 | 77.50 | 71.26 | 76.99 | 0.8M |
| 2024-01-08 | 77.92 | 79.90 | 72.11 | 72.26 | 0.8M |
| 2024-01-05 | 74.99 | 80.66 | 72.50 | 77.11 | 3.0M |
| 2024-01-04 | 70.99 | 76.49 | 70.56 | 74.60 | 1.4M |
| 2024-01-03 | 73.00 | 73.75 | 71.00 | 71.05 | 0.4M |
| 2024-01-02 | 73.00 | 76.50 | 69.50 | 73.10 | 1.2M |
| 2024-01-01 | 71.36 | 71.36 | 71.36 | 71.36 | 0.1M |