311.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 274.00 | 276.00 | 269.00 | 272.50 | 4.5M |
| 2024-12-30 | 277.00 | 278.50 | 274.50 | 274.50 | 2.3M |
| 2024-12-27 | 281.50 | 281.50 | 276.50 | 276.50 | 2.6M |
| 2024-12-26 | 282.50 | 283.00 | 279.00 | 282.00 | 2.3M |
| 2024-12-25 | 283.00 | 284.00 | 279.00 | 282.00 | 5.1M |
| 2024-12-24 | 279.00 | 282.00 | 277.00 | 280.50 | 4.3M |
| 2024-12-23 | 274.00 | 278.50 | 273.50 | 277.00 | 3.3M |
| 2024-12-20 | 272.00 | 273.00 | 268.50 | 271.00 | 3.5M |
| 2024-12-19 | 267.50 | 272.00 | 267.00 | 272.00 | 2.6M |
| 2024-12-18 | 263.00 | 273.00 | 263.00 | 272.00 | 2.9M |
| 2024-12-17 | 260.00 | 269.00 | 260.00 | 268.00 | 3.1M |
| 2024-12-16 | 270.00 | 271.50 | 259.00 | 260.00 | 6.0M |
| 2024-12-13 | 271.00 | 272.50 | 268.00 | 268.00 | 3.0M |
| 2024-12-12 | 274.50 | 276.00 | 271.00 | 271.50 | 4.0M |
| 2024-12-11 | 272.00 | 275.50 | 270.00 | 274.50 | 2.5M |
| 2024-12-10 | 276.50 | 277.00 | 272.00 | 274.00 | 3.6M |
| 2024-12-09 | 283.00 | 284.00 | 275.00 | 277.50 | 5.5M |
| 2024-12-06 | 283.00 | 285.00 | 280.00 | 281.50 | 2.2M |
| 2024-12-05 | 284.00 | 284.00 | 281.00 | 281.50 | 2.7M |
| 2024-12-04 | 280.00 | 283.00 | 279.00 | 282.00 | 3.4M |
| 2024-12-03 | 280.00 | 281.00 | 276.50 | 278.00 | 3.3M |
| 2024-12-02 | 275.50 | 277.50 | 272.50 | 273.50 | 2.5M |
| 2024-11-29 | 269.00 | 273.50 | 268.00 | 271.50 | 4.6M |
| 2024-11-28 | 273.00 | 275.00 | 266.00 | 270.00 | 6.5M |
| 2024-11-27 | 282.00 | 286.50 | 271.50 | 271.50 | 9.1M |
| 2024-11-26 | 282.00 | 289.00 | 278.00 | 284.00 | 5.5M |
| 2024-11-25 | 285.50 | 292.00 | 283.00 | 283.00 | 8.6M |
| 2024-11-22 | 284.50 | 286.50 | 281.50 | 281.50 | 5.0M |
| 2024-11-21 | 280.00 | 286.00 | 277.00 | 280.00 | 6.5M |
| 2024-11-20 | 284.50 | 286.50 | 279.00 | 279.00 | 7.9M |
| 2024-11-19 | 276.00 | 284.00 | 274.50 | 282.50 | 7.2M |
| 2024-11-18 | 280.00 | 280.50 | 270.00 | 275.50 | 14.9M |
| 2024-11-15 | 285.00 | 288.50 | 273.50 | 282.50 | 17.4M |
| 2024-11-14 | 301.50 | 302.50 | 291.00 | 291.00 | 10.4M |
| 2024-11-13 | 296.50 | 301.50 | 292.00 | 300.50 | 10.6M |
| 2024-11-12 | 300.00 | 302.00 | 295.00 | 295.00 | 9.5M |
| 2024-11-11 | 306.00 | 310.00 | 303.00 | 303.00 | 8.6M |
| 2024-11-08 | 305.50 | 309.00 | 301.50 | 305.50 | 13.1M |
| 2024-11-07 | 304.00 | 309.00 | 303.00 | 304.50 | 16.9M |
| 2024-11-06 | 297.00 | 308.00 | 297.00 | 303.00 | 35.6M |
| 2024-11-05 | 281.00 | 297.50 | 280.00 | 294.00 | 27.1M |
| 2024-11-04 | 283.00 | 284.50 | 277.50 | 278.50 | 11.8M |
| 2024-11-01 | 256.00 | 285.00 | 256.00 | 282.00 | 22.6M |
| 2024-10-30 | 265.00 | 266.00 | 261.00 | 261.50 | 3.2M |
| 2024-10-29 | 270.00 | 270.00 | 261.50 | 263.50 | 5.0M |
| 2024-10-28 | 276.00 | 276.00 | 267.50 | 271.00 | 6.4M |
| 2024-10-25 | 271.00 | 276.50 | 271.00 | 275.00 | 4.6M |
| 2024-10-24 | 276.00 | 276.00 | 269.00 | 270.00 | 5.3M |
| 2024-10-23 | 274.00 | 277.00 | 271.50 | 276.50 | 5.5M |
| 2024-10-22 | 270.50 | 274.00 | 268.00 | 274.00 | 5.8M |
| 2024-10-21 | 270.00 | 272.50 | 269.00 | 269.00 | 3.7M |
| 2024-10-18 | 274.50 | 277.00 | 266.50 | 267.50 | 8.6M |
| 2024-10-17 | 268.50 | 276.50 | 268.50 | 270.50 | 10.6M |
| 2024-10-16 | 264.00 | 268.00 | 263.00 | 265.00 | 4.5M |
| 2024-10-15 | 266.00 | 271.50 | 265.50 | 268.50 | 7.9M |
| 2024-10-14 | 266.00 | 266.50 | 262.50 | 264.50 | 3.5M |
| 2024-10-11 | 263.00 | 268.00 | 262.50 | 266.00 | 4.4M |
| 2024-10-09 | 268.00 | 269.50 | 260.50 | 260.50 | 6.5M |
| 2024-10-08 | 266.50 | 266.50 | 261.50 | 265.00 | 4.0M |
| 2024-10-07 | 267.00 | 268.50 | 265.00 | 268.00 | 6.4M |
| 2024-10-04 | 263.00 | 267.50 | 260.50 | 263.00 | 7.9M |
| 2024-10-01 | 260.00 | 264.50 | 258.00 | 258.00 | 4.1M |
| 2024-09-30 | 264.00 | 266.00 | 258.50 | 258.50 | 4.8M |
| 2024-09-27 | 266.00 | 268.00 | 264.50 | 266.00 | 4.5M |
| 2024-09-26 | 264.00 | 265.00 | 261.50 | 263.50 | 5.7M |
| 2024-09-25 | 265.50 | 269.00 | 261.50 | 263.00 | 9.1M |
| 2024-09-24 | 263.00 | 263.50 | 258.00 | 263.00 | 4.4M |
| 2024-09-23 | 259.50 | 264.00 | 258.00 | 262.00 | 5.0M |
| 2024-09-20 | 256.50 | 261.00 | 255.00 | 255.00 | 6.2M |
| 2024-09-19 | 248.00 | 256.00 | 246.00 | 255.50 | 4.7M |
| 2024-09-18 | 252.50 | 252.50 | 245.00 | 246.00 | 3.3M |
| 2024-09-16 | 253.00 | 253.50 | 250.00 | 251.50 | 1.9M |
| 2024-09-13 | 253.00 | 254.50 | 249.50 | 251.50 | 3.2M |
| 2024-09-12 | 250.50 | 254.00 | 250.00 | 252.50 | 6.0M |
| 2024-09-11 | 242.00 | 247.50 | 241.50 | 242.50 | 3.4M |
| 2024-09-10 | 253.50 | 253.50 | 238.00 | 239.00 | 8.4M |
| 2024-09-09 | 245.00 | 250.50 | 245.00 | 249.00 | 4.8M |
| 2024-09-06 | 245.00 | 253.00 | 243.50 | 252.50 | 5.5M |
| 2024-09-05 | 248.00 | 249.00 | 242.00 | 242.50 | 4.6M |
| 2024-09-04 | 244.00 | 251.00 | 238.00 | 244.50 | 9.9M |
| 2024-09-03 | 256.00 | 263.50 | 255.00 | 260.50 | 7.3M |
| 2024-09-02 | 263.00 | 263.00 | 255.00 | 255.00 | 4.5M |
| 2024-08-30 | 263.00 | 264.00 | 260.50 | 261.00 | 4.9M |
| 2024-08-29 | 257.50 | 264.00 | 256.00 | 262.00 | 7.9M |
| 2024-08-28 | 268.00 | 268.00 | 263.50 | 266.50 | 4.4M |
| 2024-08-27 | 267.00 | 269.00 | 263.50 | 266.50 | 8.0M |
| 2024-08-26 | 271.00 | 280.50 | 267.00 | 267.00 | 27.0M |
| 2024-08-23 | 256.00 | 261.00 | 253.50 | 260.50 | 4.4M |
| 2024-08-22 | 261.00 | 263.50 | 258.50 | 259.00 | 4.4M |
| 2024-08-21 | 260.50 | 262.00 | 257.00 | 259.00 | 7.6M |
| 2024-08-20 | 268.00 | 268.00 | 259.50 | 262.00 | 7.2M |
| 2024-08-19 | 266.00 | 267.50 | 261.00 | 262.50 | 11.7M |
| 2024-08-16 | 254.00 | 268.00 | 251.00 | 265.00 | 22.7M |
| 2024-08-15 | 254.50 | 254.50 | 244.00 | 249.50 | 24.7M |
| 2024-08-14 | 240.00 | 242.50 | 234.50 | 242.50 | 12.8M |
| 2024-08-13 | 239.50 | 239.50 | 231.50 | 236.00 | 7.5M |
| 2024-08-12 | 230.00 | 239.00 | 229.50 | 236.00 | 11.2M |
| 2024-08-09 | 230.50 | 237.50 | 229.50 | 231.50 | 14.9M |
| 2024-08-08 | 225.00 | 226.00 | 219.00 | 222.00 | 17.9M |
| 2024-08-07 | 224.50 | 241.00 | 223.50 | 234.50 | 16.8M |
| 2024-08-06 | 238.00 | 240.00 | 216.00 | 227.00 | 10.9M |
| 2024-08-05 | 248.50 | 248.50 | 231.00 | 231.00 | 10.6M |
| 2024-08-02 | 261.50 | 271.00 | 261.00 | 262.50 | 9.5M |
| 2024-08-01 | 266.50 | 274.00 | 265.00 | 271.00 | 9.5M |
| 2024-07-31 | 255.50 | 262.50 | 253.00 | 259.00 | 8.1M |
| 2024-07-30 | 257.00 | 261.00 | 252.00 | 258.00 | 12.1M |
| 2024-07-29 | 277.00 | 278.50 | 256.00 | 256.00 | 13.8M |
| 2024-07-26 | 267.00 | 273.00 | 265.00 | 271.00 | 9.7M |
| 2024-07-23 | 276.00 | 280.00 | 276.00 | 280.00 | 5.2M |
| 2024-07-22 | 276.50 | 279.00 | 268.00 | 272.50 | 7.8M |
| 2024-07-19 | 278.50 | 281.50 | 276.50 | 277.50 | 10.6M |
| 2024-07-18 | 285.50 | 286.50 | 282.00 | 283.50 | 11.1M |
| 2024-07-17 | 300.00 | 300.00 | 293.00 | 293.00 | 19.0M |
| 2024-07-16 | 302.00 | 307.00 | 302.00 | 302.50 | 10.0M |
| 2024-07-15 | 310.00 | 311.00 | 302.00 | 302.00 | 8.5M |
| 2024-07-12 | 311.00 | 316.00 | 309.00 | 309.00 | 7.3M |
| 2024-07-11 | 318.50 | 318.50 | 314.00 | 314.00 | 8.2M |
| 2024-07-10 | 317.00 | 317.50 | 312.00 | 317.00 | 9.6M |
| 2024-07-09 | 317.50 | 318.50 | 307.00 | 315.00 | 15.5M |
| 2024-07-08 | 307.00 | 317.50 | 306.50 | 310.00 | 15.4M |
| 2024-07-05 | 304.50 | 304.50 | 301.50 | 301.50 | 6.3M |
| 2024-07-04 | 306.50 | 307.50 | 302.50 | 304.00 | 6.3M |
| 2024-07-03 | 304.00 | 306.00 | 303.00 | 304.00 | 4.0M |
| 2024-07-02 | 306.00 | 306.50 | 302.00 | 302.00 | 4.7M |
| 2024-07-01 | 307.00 | 310.00 | 304.50 | 306.50 | 3.4M |
| 2024-06-28 | 305.00 | 308.00 | 304.50 | 305.50 | 4.5M |
| 2024-06-27 | 305.00 | 307.00 | 303.00 | 305.00 | 4.9M |
| 2024-06-26 | 312.00 | 312.50 | 308.00 | 308.50 | 4.4M |
| 2024-06-25 | 311.00 | 311.50 | 303.00 | 310.00 | 4.8M |
| 2024-06-24 | 310.50 | 316.00 | 309.50 | 312.00 | 5.8M |
| 2024-06-21 | 311.00 | 312.00 | 309.00 | 312.00 | 5.7M |
| 2024-06-20 | 317.00 | 320.00 | 312.00 | 314.50 | 9.0M |
| 2024-06-19 | 311.00 | 320.00 | 308.00 | 316.50 | 17.4M |
| 2024-06-18 | 308.00 | 309.50 | 304.00 | 308.50 | 6.7M |
| 2024-06-17 | 313.00 | 313.00 | 304.00 | 307.00 | 10.7M |
| 2024-06-14 | 317.50 | 318.00 | 309.50 | 315.00 | 7.0M |
| 2024-06-13 | 313.00 | 318.00 | 312.00 | 316.00 | 6.5M |
| 2024-06-12 | 303.00 | 310.00 | 301.00 | 310.00 | 5.7M |
| 2024-06-11 | 304.50 | 309.00 | 302.00 | 302.50 | 9.2M |
| 2024-06-07 | 318.00 | 318.50 | 309.50 | 309.50 | 8.2M |
| 2024-06-06 | 322.00 | 324.00 | 317.50 | 317.50 | 5.6M |
| 2024-06-05 | 317.00 | 320.00 | 313.00 | 318.00 | 6.6M |
| 2024-06-04 | 323.50 | 325.00 | 315.00 | 315.00 | 7.4M |
| 2024-06-03 | 327.50 | 331.00 | 322.50 | 323.50 | 9.1M |
| 2024-05-31 | 330.00 | 331.50 | 318.00 | 318.00 | 10.7M |
| 2024-05-30 | 329.00 | 330.00 | 325.50 | 329.00 | 7.3M |
| 2024-05-29 | 337.00 | 342.50 | 329.00 | 332.00 | 21.8M |
| 2024-05-28 | 324.00 | 330.00 | 322.50 | 330.00 | 10.6M |
| 2024-05-27 | 322.00 | 324.00 | 320.00 | 324.00 | 8.0M |
| 2024-05-24 | 315.00 | 322.00 | 315.00 | 319.00 | 8.9M |
| 2024-05-23 | 330.50 | 332.50 | 315.50 | 317.00 | 16.3M |
| 2024-05-22 | 331.50 | 331.50 | 327.50 | 328.50 | 9.2M |
| 2024-05-21 | 327.00 | 333.00 | 325.00 | 330.00 | 12.7M |
| 2024-05-20 | 327.50 | 331.00 | 322.50 | 325.00 | 15.8M |
| 2024-05-17 | 315.50 | 329.00 | 315.50 | 322.50 | 23.1M |
| 2024-05-16 | 315.00 | 318.00 | 311.50 | 314.50 | 10.0M |
| 2024-05-15 | 318.00 | 318.00 | 310.50 | 311.00 | 17.1M |
| 2024-05-14 | 313.50 | 320.00 | 312.00 | 320.00 | 10.8M |
| 2024-05-13 | 308.50 | 316.50 | 306.00 | 313.00 | 9.7M |
| 2024-05-10 | 313.00 | 313.00 | 302.00 | 307.00 | 8.7M |
| 2024-05-09 | 315.00 | 315.50 | 308.00 | 310.00 | 9.6M |
| 2024-05-08 | 309.50 | 320.00 | 309.00 | 311.50 | 27.8M |
| 2024-05-07 | 294.00 | 312.00 | 289.50 | 312.00 | 16.8M |
| 2024-05-06 | 291.00 | 296.00 | 289.00 | 292.00 | 6.9M |
| 2024-05-03 | 292.50 | 295.50 | 286.00 | 286.00 | 6.2M |
| 2024-05-02 | 292.50 | 293.00 | 285.00 | 288.50 | 12.9M |
| 2024-04-30 | 300.00 | 302.00 | 297.50 | 299.00 | 3.5M |
| 2024-04-29 | 300.00 | 302.50 | 298.00 | 301.00 | 4.8M |
| 2024-04-26 | 297.50 | 303.00 | 294.50 | 295.50 | 7.8M |
| 2024-04-25 | 295.00 | 296.50 | 288.00 | 290.50 | 7.4M |
| 2024-04-24 | 289.50 | 301.00 | 287.00 | 299.50 | 14.0M |
| 2024-04-23 | 286.50 | 287.50 | 280.50 | 281.00 | 8.3M |
| 2024-04-22 | 296.50 | 296.50 | 282.00 | 282.50 | 12.0M |
| 2024-04-19 | 297.50 | 302.50 | 284.00 | 292.50 | 13.4M |
| 2024-04-18 | 302.00 | 307.00 | 300.50 | 302.00 | 8.4M |
| 2024-04-17 | 308.00 | 308.50 | 301.00 | 308.00 | 11.0M |
| 2024-04-16 | 300.00 | 306.00 | 298.00 | 302.00 | 12.0M |
| 2024-04-15 | 312.50 | 314.50 | 302.00 | 302.00 | 15.4M |
| 2024-04-12 | 321.50 | 329.00 | 316.00 | 318.00 | 12.7M |
| 2024-04-11 | 322.00 | 324.50 | 315.50 | 320.50 | 13.2M |
| 2024-04-10 | 347.00 | 348.00 | 320.00 | 320.00 | 34.9M |
| 2024-04-09 | 344.50 | 347.00 | 331.50 | 335.00 | 23.5M |
| 2024-04-08 | 324.00 | 343.00 | 321.00 | 340.00 | 28.2M |
| 2024-04-03 | 314.00 | 321.00 | 311.00 | 317.50 | 15.5M |
| 2024-04-02 | 319.00 | 322.50 | 313.00 | 317.00 | 18.4M |
| 2024-04-01 | 319.50 | 321.00 | 314.00 | 318.50 | 12.4M |
| 2024-03-29 | 314.00 | 324.00 | 312.00 | 316.00 | 24.7M |
| 2024-03-28 | 310.00 | 314.00 | 307.50 | 313.00 | 13.0M |
| 2024-03-27 | 307.00 | 310.00 | 302.50 | 310.00 | 12.2M |
| 2024-03-26 | 307.50 | 309.50 | 301.50 | 304.50 | 17.1M |
| 2024-03-25 | 305.50 | 311.00 | 304.00 | 306.00 | 21.5M |
| 2024-03-22 | 292.00 | 305.00 | 287.00 | 303.00 | 40.2M |
| 2024-03-21 | 300.00 | 301.50 | 289.00 | 291.00 | 21.9M |
| 2024-03-20 | 306.50 | 308.50 | 293.50 | 295.00 | 21.9M |
| 2024-03-19 | 311.00 | 314.50 | 305.00 | 305.00 | 15.4M |
| 2024-03-18 | 312.50 | 314.00 | 304.00 | 310.50 | 14.1M |
| 2024-03-15 | 298.00 | 322.00 | 297.00 | 313.00 | 28.7M |
| 2024-03-14 | 328.00 | 330.50 | 316.50 | 317.50 | 22.4M |
| 2024-03-13 | 356.00 | 360.50 | 323.00 | 328.00 | 40.9M |
| 2024-03-12 | 364.00 | 366.00 | 355.00 | 355.00 | 17.1M |
| 2024-03-11 | 358.50 | 375.00 | 357.50 | 360.00 | 25.3M |
| 2024-03-08 | 364.00 | 376.50 | 349.50 | 358.00 | 31.0M |
| 2024-03-07 | 367.00 | 367.00 | 358.50 | 359.00 | 15.0M |
| 2024-03-06 | 358.50 | 368.00 | 357.00 | 362.50 | 13.9M |
| 2024-03-05 | 359.50 | 367.00 | 355.00 | 361.50 | 18.0M |
| 2024-03-04 | 377.00 | 379.00 | 354.00 | 354.50 | 36.3M |
| 2024-03-01 | 352.00 | 361.00 | 347.00 | 361.00 | 30.3M |
| 2024-02-29 | 337.00 | 347.00 | 332.00 | 345.00 | 20.5M |
| 2024-02-27 | 337.50 | 338.50 | 323.00 | 334.00 | 18.1M |
| 2024-02-26 | 346.00 | 346.00 | 330.50 | 335.00 | 21.6M |
| 2024-02-23 | 358.00 | 360.00 | 342.50 | 342.50 | 28.3M |
| 2024-02-22 | 367.50 | 370.50 | 346.50 | 347.00 | 35.2M |
| 2024-02-21 | 350.00 | 354.50 | 344.00 | 347.50 | 19.1M |
| 2024-02-20 | 364.50 | 366.00 | 348.00 | 357.00 | 30.5M |
| 2024-02-19 | 369.50 | 379.50 | 361.00 | 366.50 | 24.4M |
| 2024-02-16 | 373.50 | 394.50 | 370.50 | 381.00 | 40.5M |
| 2024-02-15 | 370.50 | 370.50 | 354.00 | 370.50 | 40.7M |
| 2024-02-05 | 335.00 | 343.50 | 332.00 | 337.00 | 23.9M |
| 2024-02-02 | 320.00 | 341.00 | 319.00 | 333.00 | 37.9M |
| 2024-02-01 | 307.00 | 313.50 | 302.50 | 313.50 | 21.2M |
| 2024-01-31 | 302.00 | 317.50 | 300.00 | 309.00 | 23.5M |
| 2024-01-30 | 302.00 | 310.00 | 299.00 | 305.00 | 32.1M |
| 2024-01-29 | 284.00 | 295.50 | 284.00 | 295.00 | 13.0M |
| 2024-01-26 | 291.00 | 291.50 | 283.00 | 284.00 | 14.5M |
| 2024-01-25 | 298.00 | 299.50 | 289.00 | 292.00 | 23.8M |
| 2024-01-24 | 292.00 | 296.50 | 289.00 | 293.50 | 17.3M |
| 2024-01-23 | 297.00 | 298.00 | 289.50 | 291.00 | 24.2M |
| 2024-01-22 | 282.00 | 297.50 | 281.50 | 297.50 | 48.9M |
| 2024-01-19 | 260.50 | 271.00 | 260.00 | 270.50 | 28.7M |
| 2024-01-18 | 258.00 | 260.00 | 250.00 | 256.00 | 10.3M |
| 2024-01-17 | 265.00 | 266.50 | 256.00 | 257.00 | 15.2M |
| 2024-01-16 | 260.50 | 263.00 | 259.50 | 261.50 | 6.6M |
| 2024-01-15 | 266.00 | 267.50 | 260.00 | 260.50 | 9.5M |
| 2024-01-12 | 260.50 | 265.50 | 258.00 | 262.00 | 14.9M |
| 2024-01-11 | 249.00 | 264.00 | 249.00 | 263.00 | 24.4M |
| 2024-01-10 | 248.00 | 251.50 | 246.50 | 247.50 | 8.7M |
| 2024-01-09 | 249.00 | 254.50 | 249.00 | 252.00 | 18.5M |
| 2024-01-08 | 244.50 | 247.50 | 241.00 | 241.50 | 6.3M |
| 2024-01-05 | 248.50 | 249.00 | 242.00 | 243.00 | 9.3M |
| 2024-01-04 | 248.00 | 251.50 | 246.00 | 247.00 | 10.1M |
| 2024-01-03 | 249.00 | 252.50 | 247.00 | 247.50 | 16.6M |
| 2024-01-02 | 266.00 | 266.50 | 246.00 | 255.00 | 27.0M |