354.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 369.50 | 371.50 | 367.50 | 370.50 | 0.0M |
| 2023-12-28 | 371.00 | 373.00 | 368.00 | 368.00 | 0.0M |
| 2023-12-27 | 369.50 | 374.50 | 369.50 | 371.00 | 0.0M |
| 2023-12-26 | 370.00 | 373.50 | 366.50 | 367.50 | 0.0M |
| 2023-12-25 | 377.00 | 377.00 | 369.50 | 369.50 | 0.0M |
| 2023-12-22 | 373.00 | 377.00 | 371.50 | 374.50 | 0.0M |
| 2023-12-21 | 369.50 | 372.00 | 367.00 | 371.50 | 0.0M |
| 2023-12-20 | 374.50 | 375.00 | 370.50 | 373.50 | 0.0M |
| 2023-12-19 | 371.50 | 375.50 | 367.50 | 374.00 | 0.0M |
| 2023-12-18 | 363.00 | 375.50 | 362.00 | 374.00 | 0.0M |
| 2023-12-15 | 371.50 | 372.00 | 362.00 | 362.00 | 0.0M |
| 2023-12-14 | 371.50 | 375.50 | 367.50 | 368.00 | 0.0M |
| 2023-12-13 | 367.50 | 371.00 | 367.00 | 367.00 | 0.0M |
| 2023-12-12 | 377.00 | 378.00 | 365.50 | 367.50 | 0.0M |
| 2023-12-11 | 372.00 | 375.00 | 370.00 | 374.50 | 0.0M |
| 2023-12-08 | 364.50 | 376.00 | 364.50 | 372.50 | 0.0M |
| 2023-12-07 | 376.00 | 376.00 | 367.00 | 369.00 | 0.0M |
| 2023-12-06 | 370.00 | 386.00 | 366.00 | 377.50 | 0.0M |
| 2023-12-05 | 375.00 | 375.00 | 365.00 | 372.00 | 0.0M |
| 2023-12-04 | 390.00 | 394.00 | 375.00 | 377.00 | 0.0M |
| 2023-12-01 | 383.50 | 390.00 | 382.00 | 389.00 | 0.0M |
| 2023-11-30 | 393.50 | 395.00 | 380.00 | 382.00 | 0.0M |
| 2023-11-29 | 381.50 | 393.50 | 380.50 | 389.50 | 0.0M |
| 2023-11-28 | 378.00 | 381.50 | 377.00 | 380.00 | 0.0M |
| 2023-11-27 | 383.00 | 384.00 | 374.50 | 375.00 | 0.0M |
| 2023-11-24 | 388.00 | 393.50 | 376.00 | 383.00 | 0.0M |
| 2023-11-23 | 384.00 | 396.50 | 383.00 | 388.00 | 0.0M |
| 2023-11-22 | 376.50 | 384.00 | 373.50 | 381.00 | 0.0M |
| 2023-11-21 | 379.50 | 385.00 | 376.50 | 376.50 | 0.0M |
| 2023-11-20 | 382.00 | 383.50 | 375.50 | 376.00 | 0.0M |
| 2023-11-17 | 375.50 | 382.00 | 372.50 | 381.50 | 0.0M |
| 2023-11-16 | 375.00 | 376.00 | 371.00 | 374.00 | 0.0M |
| 2023-11-15 | 382.00 | 385.00 | 372.00 | 372.00 | 0.0M |
| 2023-11-14 | 376.00 | 379.50 | 370.50 | 374.50 | 0.0M |
| 2023-11-13 | 372.50 | 382.50 | 372.50 | 375.00 | 0.0M |
| 2023-11-10 | 361.00 | 368.00 | 360.00 | 363.50 | 0.0M |
| 2023-11-09 | 360.50 | 362.50 | 355.00 | 360.00 | 0.0M |
| 2023-11-08 | 376.00 | 376.50 | 366.00 | 366.00 | 0.0M |
| 2023-11-07 | 366.00 | 377.00 | 365.00 | 374.00 | 0.0M |
| 2023-11-06 | 378.50 | 378.50 | 366.00 | 366.00 | 0.0M |
| 2023-11-03 | 368.00 | 376.00 | 365.50 | 373.50 | 0.0M |
| 2023-11-02 | 346.00 | 368.50 | 346.00 | 367.50 | 0.0M |
| 2023-11-01 | 340.50 | 342.50 | 338.00 | 340.00 | 0.0M |
| 2023-10-31 | 356.50 | 360.50 | 333.00 | 336.00 | 0.0M |
| 2023-10-30 | 352.50 | 356.00 | 350.00 | 355.00 | 0.0M |
| 2023-10-27 | 361.50 | 361.50 | 348.50 | 350.00 | 0.0M |
| 2023-10-26 | 366.50 | 368.00 | 356.00 | 356.00 | 0.0M |
| 2023-10-25 | 374.00 | 385.00 | 372.50 | 378.50 | 0.0M |
| 2023-10-24 | 366.00 | 375.00 | 365.50 | 374.00 | 0.0M |
| 2023-10-23 | 377.50 | 380.50 | 365.00 | 365.00 | 0.0M |
| 2023-10-20 | 369.50 | 379.50 | 351.00 | 378.00 | 0.0M |
| 2023-10-19 | 364.50 | 374.50 | 363.50 | 367.50 | 0.0M |
| 2023-10-18 | 380.00 | 381.00 | 362.00 | 368.50 | 0.0M |
| 2023-10-17 | 373.95 | 380.86 | 371.98 | 377.90 | 0.0M |
| 2023-10-16 | 378.88 | 382.34 | 370.50 | 370.99 | 0.0M |
| 2023-10-13 | 382.83 | 388.26 | 377.90 | 383.32 | 0.0M |
| 2023-10-12 | 381.84 | 383.82 | 366.55 | 381.84 | 0.0M |
| 2023-10-11 | 383.82 | 389.24 | 372.47 | 376.91 | 0.0M |
| 2023-10-06 | 375.50 | 389.00 | 371.00 | 380.50 | 0.0M |
| 2023-10-05 | 361.00 | 374.50 | 360.50 | 368.50 | 0.0M |
| 2023-10-04 | 352.00 | 357.00 | 350.50 | 357.00 | 0.0M |
| 2023-10-03 | 358.50 | 362.00 | 350.00 | 356.50 | 0.0M |
| 2023-10-02 | 350.50 | 359.00 | 349.50 | 357.50 | 0.0M |
| 2023-09-28 | 346.00 | 351.00 | 341.50 | 344.00 | 0.0M |
| 2023-09-27 | 342.50 | 345.00 | 338.50 | 341.00 | 0.0M |
| 2023-09-26 | 337.00 | 352.00 | 335.00 | 342.00 | 0.0M |
| 2023-09-25 | 327.50 | 339.00 | 327.00 | 338.00 | 0.0M |
| 2023-09-22 | 322.50 | 328.00 | 317.00 | 326.50 | 0.0M |
| 2023-09-21 | 335.00 | 335.00 | 324.00 | 325.50 | 0.0M |
| 2023-09-20 | 334.00 | 341.00 | 329.50 | 335.00 | 0.0M |
| 2023-09-19 | 335.00 | 339.50 | 330.50 | 332.50 | 0.0M |
| 2023-09-18 | 330.00 | 341.50 | 328.50 | 330.50 | 0.0M |
| 2023-09-15 | 348.00 | 348.00 | 333.00 | 335.00 | 0.0M |
| 2023-09-14 | 339.00 | 346.00 | 338.50 | 343.50 | 0.0M |
| 2023-09-13 | 321.50 | 338.00 | 321.50 | 336.00 | 0.0M |
| 2023-09-12 | 334.50 | 334.50 | 319.50 | 322.00 | 0.0M |
| 2023-09-11 | 339.00 | 344.00 | 331.00 | 332.50 | 0.0M |
| 2023-09-08 | 347.50 | 354.50 | 335.00 | 335.50 | 0.0M |
| 2023-09-07 | 334.50 | 360.00 | 333.50 | 350.00 | 0.0M |
| 2023-09-06 | 332.00 | 333.50 | 328.00 | 332.00 | 0.0M |
| 2023-09-05 | 333.50 | 336.50 | 329.00 | 330.00 | 0.0M |
| 2023-09-04 | 340.50 | 342.50 | 330.50 | 333.00 | 0.0M |
| 2023-09-01 | 349.50 | 352.00 | 341.50 | 341.50 | 0.0M |
| 2023-08-31 | 355.00 | 355.50 | 343.00 | 345.00 | 0.0M |
| 2023-08-30 | 355.50 | 360.50 | 354.00 | 358.00 | 0.0M |
| 2023-08-29 | 362.50 | 367.00 | 353.50 | 354.50 | 0.0M |
| 2023-08-28 | 354.50 | 361.00 | 354.50 | 360.50 | 0.0M |
| 2023-08-25 | 357.50 | 363.00 | 350.00 | 355.00 | 0.0M |
| 2023-08-24 | 377.50 | 381.00 | 361.50 | 361.50 | 0.0M |
| 2023-08-23 | 374.50 | 385.00 | 353.50 | 376.50 | 0.0M |
| 2023-08-22 | 357.00 | 368.50 | 357.00 | 367.00 | 0.0M |
| 2023-08-21 | 351.00 | 364.00 | 340.50 | 362.00 | 0.0M |
| 2023-08-18 | 333.50 | 357.50 | 333.50 | 351.00 | 0.0M |
| 2023-08-17 | 315.50 | 328.00 | 314.00 | 327.50 | 0.0M |
| 2023-08-16 | 313.50 | 321.50 | 310.00 | 316.00 | 0.0M |
| 2023-08-15 | 311.50 | 316.00 | 310.00 | 313.00 | 0.0M |
| 2023-08-14 | 312.00 | 312.50 | 307.00 | 309.50 | 0.0M |
| 2023-08-11 | 314.00 | 318.50 | 312.00 | 312.50 | 0.0M |
| 2023-08-10 | 315.00 | 331.00 | 309.00 | 310.50 | 0.0M |
| 2023-08-09 | 328.00 | 328.00 | 317.00 | 319.00 | 0.0M |
| 2023-08-08 | 342.50 | 344.50 | 321.00 | 326.00 | 0.0M |
| 2023-08-07 | 338.00 | 345.50 | 335.00 | 341.00 | 0.0M |
| 2023-08-04 | 339.50 | 348.00 | 327.00 | 337.00 | 0.0M |
| 2023-08-02 | 362.00 | 362.00 | 339.00 | 339.50 | 0.0M |
| 2023-08-01 | 362.00 | 365.50 | 355.50 | 358.00 | 0.0M |
| 2023-07-31 | 360.00 | 368.00 | 352.50 | 362.50 | 0.0M |
| 2023-07-28 | 350.50 | 362.00 | 345.00 | 353.50 | 0.0M |
| 2023-07-27 | 352.50 | 354.00 | 347.00 | 348.50 | 0.0M |
| 2023-07-26 | 363.50 | 365.50 | 348.00 | 349.00 | 0.0M |
| 2023-07-25 | 361.00 | 371.00 | 361.00 | 362.00 | 0.0M |
| 2023-07-24 | 369.50 | 369.50 | 356.00 | 359.50 | 0.0M |
| 2023-07-21 | 376.00 | 377.50 | 365.00 | 369.50 | 0.0M |
| 2023-07-20 | 388.50 | 391.50 | 378.00 | 383.00 | 0.0M |
| 2023-07-19 | 402.50 | 402.50 | 383.50 | 385.00 | 0.0M |
| 2023-07-18 | 403.00 | 403.50 | 387.50 | 399.00 | 0.0M |
| 2023-07-17 | 396.00 | 405.50 | 392.00 | 398.00 | 0.0M |
| 2023-07-14 | 383.00 | 401.50 | 377.50 | 393.00 | 0.0M |
| 2023-07-13 | 385.50 | 390.50 | 375.00 | 375.50 | 0.0M |
| 2023-07-12 | 397.50 | 398.50 | 383.00 | 385.00 | 0.0M |
| 2023-07-11 | 401.50 | 403.50 | 392.00 | 396.50 | 0.0M |
| 2023-07-10 | 399.50 | 413.50 | 397.00 | 400.00 | 0.0M |
| 2023-07-07 | 402.00 | 404.50 | 393.50 | 399.00 | 0.0M |
| 2023-07-06 | 413.50 | 413.50 | 405.00 | 405.00 | 0.0M |
| 2023-07-05 | 416.50 | 418.00 | 408.00 | 413.50 | 0.0M |
| 2023-07-04 | 430.00 | 430.50 | 413.00 | 415.50 | 0.0M |
| 2023-07-03 | 435.00 | 437.50 | 425.00 | 432.50 | 0.0M |
| 2023-06-30 | 422.00 | 429.50 | 416.50 | 428.50 | 0.0M |
| 2023-06-29 | 420.50 | 424.00 | 413.00 | 418.00 | 0.0M |
| 2023-06-28 | 423.00 | 429.50 | 410.00 | 417.00 | 0.0M |
| 2023-06-27 | 427.00 | 438.50 | 416.00 | 416.50 | 0.0M |
| 2023-06-26 | 427.00 | 435.00 | 416.00 | 424.50 | 0.0M |
| 2023-06-21 | 417.00 | 428.50 | 410.50 | 427.00 | 0.0M |
| 2023-06-20 | 410.00 | 417.50 | 405.00 | 417.00 | 0.0M |
| 2023-06-19 | 401.00 | 418.00 | 398.00 | 407.00 | 0.0M |
| 2023-06-16 | 402.00 | 404.00 | 394.00 | 400.50 | 0.0M |
| 2023-06-15 | 390.00 | 410.00 | 389.50 | 406.00 | 0.0M |
| 2023-06-14 | 398.50 | 404.00 | 385.00 | 387.00 | 0.0M |
| 2023-06-13 | 409.00 | 415.00 | 394.50 | 396.00 | 0.0M |
| 2023-06-12 | 380.50 | 401.50 | 377.50 | 399.50 | 0.0M |
| 2023-06-09 | 365.50 | 381.50 | 364.50 | 377.50 | 0.0M |
| 2023-06-08 | 355.00 | 366.50 | 355.00 | 362.00 | 0.0M |
| 2023-06-07 | 351.00 | 357.50 | 349.50 | 356.50 | 0.0M |
| 2023-06-06 | 358.00 | 358.00 | 347.00 | 348.50 | 0.0M |
| 2023-06-05 | 357.00 | 357.50 | 351.50 | 353.50 | 0.0M |
| 2023-06-02 | 367.00 | 369.50 | 356.50 | 356.50 | 0.0M |
| 2023-06-01 | 361.00 | 367.00 | 359.00 | 363.50 | 0.0M |
| 2023-05-31 | 366.50 | 367.00 | 360.00 | 361.50 | 0.0M |
| 2023-05-30 | 370.00 | 370.00 | 360.50 | 366.50 | 0.0M |
| 2023-05-29 | 380.50 | 384.50 | 370.00 | 370.00 | 0.0M |
| 2023-05-26 | 390.50 | 393.00 | 373.00 | 375.00 | 0.0M |
| 2023-05-25 | 374.00 | 382.00 | 371.50 | 380.50 | 0.0M |
| 2023-05-24 | 373.50 | 375.50 | 366.00 | 369.00 | 0.0M |
| 2023-05-23 | 371.50 | 371.50 | 363.50 | 370.50 | 0.0M |
| 2023-05-22 | 374.50 | 383.00 | 367.00 | 367.50 | 0.0M |
| 2023-05-19 | 374.50 | 381.50 | 368.50 | 372.00 | 0.0M |
| 2023-05-18 | 376.50 | 380.00 | 367.50 | 370.50 | 0.0M |
| 2023-05-17 | 345.00 | 374.50 | 344.50 | 373.50 | 0.0M |
| 2023-05-16 | 335.00 | 344.00 | 333.00 | 340.50 | 0.0M |
| 2023-05-15 | 338.00 | 338.50 | 330.50 | 330.50 | 0.0M |
| 2023-05-12 | 340.00 | 346.00 | 331.50 | 337.00 | 0.0M |
| 2023-05-11 | 340.00 | 347.50 | 339.00 | 341.00 | 0.0M |
| 2023-05-10 | 326.00 | 343.00 | 325.50 | 343.00 | 0.0M |
| 2023-05-09 | 341.00 | 342.50 | 333.50 | 333.50 | 0.0M |
| 2023-05-08 | 346.50 | 348.00 | 343.50 | 343.50 | 0.0M |
| 2023-05-05 | 344.00 | 347.50 | 338.00 | 341.50 | 0.0M |
| 2023-05-04 | 349.50 | 353.00 | 344.50 | 345.50 | 0.0M |
| 2023-05-03 | 350.50 | 351.50 | 344.50 | 349.50 | 0.0M |
| 2023-05-02 | 354.00 | 354.00 | 348.00 | 349.00 | 0.0M |
| 2023-04-28 | 350.50 | 354.50 | 348.50 | 349.00 | 0.0M |
| 2023-04-27 | 343.50 | 352.00 | 342.50 | 347.00 | 0.0M |
| 2023-04-26 | 328.50 | 346.50 | 328.00 | 346.50 | 0.0M |
| 2023-04-25 | 352.50 | 352.50 | 330.00 | 331.50 | 0.0M |
| 2023-04-24 | 339.00 | 348.00 | 334.50 | 348.00 | 0.0M |
| 2023-04-21 | 355.00 | 360.00 | 335.00 | 339.00 | 0.0M |
| 2023-04-20 | 345.00 | 348.50 | 338.00 | 344.00 | 0.0M |
| 2023-04-19 | 347.00 | 351.50 | 344.00 | 344.00 | 0.0M |
| 2023-04-18 | 349.00 | 353.50 | 342.50 | 343.50 | 0.0M |
| 2023-04-17 | 366.00 | 367.00 | 349.00 | 349.00 | 0.0M |
| 2023-04-14 | 363.50 | 374.00 | 363.50 | 365.50 | 0.0M |
| 2023-04-13 | 360.00 | 361.50 | 355.50 | 358.50 | 0.0M |
| 2023-04-12 | 375.50 | 376.50 | 358.00 | 362.00 | 0.0M |
| 2023-04-11 | 375.00 | 385.00 | 371.00 | 372.50 | 0.0M |
| 2023-04-10 | 365.00 | 378.50 | 364.50 | 371.50 | 0.0M |
| 2023-04-07 | 364.00 | 367.00 | 360.00 | 366.50 | 0.0M |
| 2023-04-06 | 369.00 | 370.50 | 359.00 | 360.00 | 0.0M |
| 2023-03-31 | 369.50 | 376.50 | 367.00 | 374.00 | 0.0M |
| 2023-03-30 | 368.00 | 368.00 | 357.00 | 365.50 | 0.0M |
| 2023-03-29 | 366.50 | 370.00 | 355.00 | 366.00 | 0.0M |
| 2023-03-28 | 371.00 | 375.00 | 360.50 | 365.00 | 0.0M |
| 2023-03-27 | 362.50 | 379.00 | 361.50 | 375.50 | 0.0M |
| 2023-03-24 | 367.00 | 370.00 | 358.50 | 360.00 | 0.0M |
| 2023-03-23 | 365.50 | 372.00 | 354.50 | 364.00 | 0.0M |
| 2023-03-22 | 360.50 | 367.50 | 358.00 | 363.00 | 0.0M |
| 2023-03-21 | 358.00 | 364.50 | 352.00 | 355.00 | 0.0M |
| 2023-03-20 | 344.00 | 364.00 | 343.00 | 349.00 | 0.0M |
| 2023-03-17 | 332.00 | 341.00 | 328.00 | 338.50 | 0.0M |
| 2023-03-16 | 319.50 | 328.50 | 319.50 | 324.00 | 0.0M |
| 2023-03-15 | 319.50 | 334.50 | 319.00 | 322.50 | 0.0M |
| 2023-03-14 | 311.50 | 323.00 | 311.00 | 313.00 | 0.0M |
| 2023-03-13 | 307.00 | 315.00 | 296.00 | 315.00 | 0.0M |
| 2023-03-10 | 310.00 | 312.50 | 301.50 | 307.50 | 0.0M |
| 2023-03-09 | 316.50 | 318.00 | 311.00 | 312.00 | 0.0M |
| 2023-03-08 | 310.50 | 313.00 | 304.00 | 313.00 | 0.0M |
| 2023-03-07 | 315.00 | 322.00 | 309.00 | 310.00 | 0.0M |
| 2023-03-06 | 301.00 | 319.50 | 301.00 | 316.00 | 0.0M |
| 2023-03-03 | 294.00 | 301.50 | 293.00 | 295.50 | 0.0M |
| 2023-03-02 | 294.00 | 294.00 | 289.50 | 291.00 | 0.0M |
| 2023-03-01 | 290.00 | 294.00 | 286.00 | 293.50 | 0.0M |
| 2023-02-24 | 296.00 | 296.50 | 289.50 | 291.00 | 0.0M |
| 2023-02-23 | 285.50 | 292.50 | 285.50 | 291.50 | 0.0M |
| 2023-02-22 | 286.00 | 286.50 | 281.00 | 284.50 | 0.0M |
| 2023-02-21 | 293.00 | 295.00 | 290.50 | 290.50 | 0.0M |
| 2023-02-20 | 300.50 | 301.50 | 291.50 | 293.00 | 0.0M |
| 2023-02-17 | 285.50 | 298.00 | 285.50 | 297.00 | 0.0M |
| 2023-02-16 | 281.00 | 290.00 | 279.00 | 289.50 | 0.0M |
| 2023-02-15 | 283.50 | 286.00 | 277.00 | 278.00 | 0.0M |
| 2023-02-14 | 288.00 | 290.00 | 285.50 | 287.50 | 0.0M |
| 2023-02-13 | 287.50 | 291.50 | 284.00 | 285.00 | 0.0M |
| 2023-02-10 | 293.50 | 296.00 | 283.50 | 289.50 | 0.0M |
| 2023-02-09 | 290.50 | 316.50 | 290.50 | 296.50 | 0.0M |
| 2023-02-08 | 295.00 | 297.00 | 288.50 | 294.50 | 0.0M |
| 2023-02-07 | 287.50 | 294.00 | 285.50 | 292.00 | 0.0M |
| 2023-02-06 | 282.50 | 287.50 | 280.50 | 285.00 | 0.0M |
| 2023-02-03 | 280.00 | 284.50 | 275.00 | 284.50 | 0.0M |
| 2023-02-02 | 277.00 | 284.00 | 275.00 | 279.00 | 0.0M |
| 2023-02-01 | 280.50 | 281.00 | 271.00 | 274.50 | 0.0M |
| 2023-01-31 | 282.50 | 285.00 | 273.00 | 277.00 | 0.0M |
| 2023-01-30 | 288.50 | 291.50 | 281.00 | 281.00 | 0.0M |
| 2023-01-17 | 279.00 | 279.00 | 275.50 | 278.50 | 0.0M |
| 2023-01-16 | 287.00 | 288.50 | 274.00 | 279.00 | 0.0M |
| 2023-01-13 | 291.00 | 304.00 | 276.50 | 279.00 | 0.0M |
| 2023-01-12 | 271.50 | 284.00 | 271.00 | 279.50 | 0.0M |
| 2023-01-11 | 270.00 | 275.50 | 266.00 | 270.00 | 0.0M |
| 2023-01-10 | 277.50 | 277.50 | 263.50 | 265.00 | 0.0M |
| 2023-01-09 | 283.50 | 283.50 | 273.50 | 278.50 | 0.0M |
| 2023-01-06 | 272.00 | 279.50 | 272.00 | 278.50 | 0.0M |
| 2023-01-05 | 275.50 | 277.50 | 272.00 | 273.50 | 0.0M |
| 2023-01-04 | 276.50 | 281.50 | 272.50 | 273.50 | 0.0M |
| 2023-01-03 | 264.50 | 278.00 | 264.50 | 276.00 | 0.0M |