545.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 226.00 | 236.00 | 210.00 | 234.00 | 281.6M |
| 2024-12-27 | 232.00 | 242.00 | 226.00 | 226.00 | 168.5M |
| 2024-12-24 | 246.00 | 248.00 | 230.00 | 230.00 | 186.0M |
| 2024-12-23 | 240.00 | 258.00 | 240.00 | 244.00 | 264.5M |
| 2024-12-20 | 236.00 | 244.00 | 224.00 | 238.00 | 174.4M |
| 2024-12-19 | 298.00 | 300.00 | 234.00 | 238.00 | 276.3M |
| 2024-12-18 | 302.00 | 306.00 | 298.00 | 300.00 | 104.8M |
| 2024-12-17 | 304.00 | 306.00 | 298.00 | 300.00 | 149.1M |
| 2024-12-16 | 302.00 | 304.00 | 298.00 | 302.00 | 192.6M |
| 2024-12-13 | 310.00 | 310.00 | 302.00 | 302.00 | 159.4M |
| 2024-12-12 | 314.00 | 316.00 | 306.00 | 310.00 | 252.1M |
| 2024-12-11 | 320.00 | 328.00 | 308.00 | 312.00 | 386.0M |
| 2024-12-10 | 312.00 | 318.00 | 310.00 | 316.00 | 308.1M |
| 2024-12-09 | 312.00 | 318.00 | 306.00 | 310.00 | 286.5M |
| 2024-12-06 | 320.00 | 322.00 | 306.00 | 310.00 | 262.1M |
| 2024-12-05 | 316.00 | 320.00 | 312.00 | 318.00 | 390.1M |
| 2024-12-04 | 306.00 | 324.00 | 302.00 | 316.00 | 502.7M |
| 2024-12-03 | 304.00 | 308.00 | 300.00 | 306.00 | 271.5M |
| 2024-12-02 | 300.00 | 306.00 | 300.00 | 302.00 | 112.5M |
| 2024-11-29 | 304.00 | 306.00 | 296.00 | 302.00 | 213.1M |
| 2024-11-28 | 300.00 | 308.00 | 298.00 | 302.00 | 219.8M |
| 2024-11-26 | 304.00 | 308.00 | 298.00 | 300.00 | 219.0M |
| 2024-11-25 | 330.00 | 332.00 | 302.00 | 304.00 | 357.9M |
| 2024-11-22 | 336.00 | 342.00 | 326.00 | 328.00 | 198.3M |
| 2024-11-21 | 316.00 | 344.00 | 316.00 | 336.00 | 526.9M |
| 2024-11-20 | 318.00 | 328.00 | 314.00 | 316.00 | 234.6M |
| 2024-11-19 | 306.00 | 320.00 | 304.00 | 316.00 | 336.7M |
| 2024-11-18 | 306.00 | 310.00 | 300.00 | 304.00 | 218.2M |
| 2024-11-15 | 306.00 | 312.00 | 300.00 | 306.00 | 250.8M |
| 2024-11-14 | 308.00 | 312.00 | 300.00 | 306.00 | 221.6M |
| 2024-11-13 | 316.00 | 324.00 | 304.00 | 308.00 | 242.1M |
| 2024-11-12 | 322.00 | 330.00 | 312.00 | 316.00 | 261.8M |
| 2024-11-11 | 314.00 | 324.00 | 310.00 | 322.00 | 385.3M |
| 2024-11-08 | 312.00 | 328.00 | 310.00 | 314.00 | 372.1M |
| 2024-11-07 | 308.00 | 318.00 | 298.00 | 310.00 | 403.5M |
| 2024-11-06 | 306.00 | 324.00 | 302.00 | 308.00 | 549.1M |
| 2024-11-05 | 306.00 | 310.00 | 300.00 | 304.00 | 228.2M |
| 2024-11-04 | 308.00 | 322.00 | 296.00 | 306.00 | 383.4M |
| 2024-11-01 | 320.00 | 322.00 | 302.00 | 308.00 | 370.5M |
| 2024-10-31 | 346.00 | 348.00 | 316.00 | 320.00 | 471.5M |
| 2024-10-30 | 314.00 | 346.00 | 312.00 | 336.00 | 590.6M |
| 2024-10-29 | 328.00 | 332.00 | 312.00 | 312.00 | 320.0M |
| 2024-10-28 | 310.00 | 332.00 | 302.00 | 328.00 | 443.7M |
| 2024-10-25 | 322.00 | 330.00 | 302.00 | 310.00 | 389.6M |
| 2024-10-24 | 358.00 | 358.00 | 314.00 | 320.00 | 662.5M |
| 2024-10-23 | 400.00 | 406.00 | 350.00 | 356.00 | 565.2M |
| 2024-10-22 | 420.00 | 420.00 | 382.00 | 398.00 | 574.5M |
| 2024-10-21 | 376.00 | 416.00 | 368.00 | 410.00 | 796.7M |
| 2024-10-18 | 332.00 | 398.00 | 330.00 | 368.00 | 885.6M |
| 2024-10-17 | 282.00 | 340.00 | 278.00 | 332.00 | 808.6M |
| 2024-10-16 | 274.00 | 280.00 | 270.00 | 280.00 | 224.0M |
| 2024-10-15 | 270.00 | 278.00 | 268.00 | 274.00 | 203.7M |
| 2024-10-14 | 266.00 | 270.00 | 262.00 | 270.00 | 180.6M |
| 2024-10-11 | 264.00 | 268.00 | 260.00 | 264.00 | 131.9M |
| 2024-10-10 | 272.00 | 272.00 | 260.00 | 262.00 | 175.2M |
| 2024-10-09 | 268.00 | 274.00 | 266.00 | 270.00 | 158.6M |
| 2024-10-08 | 276.00 | 280.00 | 266.00 | 268.00 | 218.6M |
| 2024-10-07 | 282.00 | 284.00 | 272.00 | 276.00 | 138.2M |
| 2024-10-04 | 282.00 | 284.00 | 276.00 | 282.00 | 128.5M |
| 2024-10-03 | 284.00 | 296.00 | 278.00 | 280.00 | 259.1M |
| 2024-10-02 | 280.00 | 316.00 | 276.00 | 284.00 | 535.6M |
| 2024-10-01 | 276.00 | 280.00 | 272.00 | 280.00 | 213.0M |
| 2024-09-30 | 270.00 | 280.00 | 266.00 | 276.00 | 254.5M |
| 2024-09-27 | 280.00 | 282.00 | 264.00 | 270.00 | 175.3M |
| 2024-09-26 | 280.00 | 284.00 | 274.00 | 278.00 | 227.1M |
| 2024-09-25 | 276.00 | 286.00 | 274.00 | 280.00 | 336.3M |
| 2024-09-24 | 268.00 | 280.00 | 260.00 | 274.00 | 287.4M |
| 2024-09-23 | 262.00 | 274.00 | 260.00 | 266.00 | 251.9M |
| 2024-09-20 | 266.00 | 272.00 | 258.00 | 262.00 | 194.7M |
| 2024-09-19 | 268.00 | 272.00 | 256.00 | 266.00 | 260.3M |
| 2024-09-18 | 286.00 | 290.00 | 262.00 | 266.00 | 300.4M |
| 2024-09-17 | 266.00 | 288.00 | 260.00 | 284.00 | 360.7M |
| 2024-09-13 | 272.00 | 282.00 | 252.00 | 264.00 | 354.8M |
| 2024-09-12 | 296.00 | 300.00 | 266.00 | 270.00 | 309.2M |
| 2024-09-11 | 286.00 | 304.00 | 274.00 | 294.00 | 620.7M |
| 2024-09-10 | 238.00 | 294.00 | 232.00 | 288.00 | 611.9M |
| 2024-09-09 | 230.00 | 238.00 | 224.00 | 236.00 | 148.8M |
| 2024-09-06 | 236.00 | 240.00 | 226.00 | 230.00 | 137.1M |
| 2024-09-05 | 236.00 | 242.00 | 230.00 | 236.00 | 139.5M |
| 2024-09-04 | 230.00 | 244.00 | 226.00 | 236.00 | 216.0M |
| 2024-09-03 | 232.00 | 234.00 | 224.00 | 230.00 | 138.1M |
| 2024-09-02 | 240.00 | 244.00 | 228.00 | 230.00 | 149.3M |
| 2024-08-30 | 230.00 | 242.00 | 218.00 | 240.00 | 250.0M |
| 2024-08-29 | 234.00 | 240.00 | 228.00 | 230.00 | 147.2M |
| 2024-08-28 | 220.00 | 240.00 | 216.00 | 234.00 | 215.9M |
| 2024-08-27 | 224.00 | 226.00 | 214.00 | 220.00 | 140.7M |
| 2024-08-26 | 226.00 | 228.00 | 220.00 | 224.00 | 144.0M |
| 2024-08-23 | 222.00 | 228.00 | 220.00 | 224.00 | 138.0M |
| 2024-08-22 | 222.00 | 228.00 | 218.00 | 220.00 | 166.7M |
| 2024-08-21 | 238.00 | 242.00 | 218.00 | 222.00 | 221.0M |
| 2024-08-20 | 240.00 | 244.00 | 234.00 | 238.00 | 130.0M |
| 2024-08-19 | 240.00 | 244.00 | 234.00 | 238.00 | 141.9M |
| 2024-08-16 | 244.00 | 248.00 | 232.00 | 234.00 | 154.9M |
| 2024-08-15 | 236.00 | 248.00 | 230.00 | 244.00 | 172.3M |
| 2024-08-14 | 240.00 | 244.00 | 232.00 | 234.00 | 134.7M |
| 2024-08-13 | 252.00 | 258.00 | 228.00 | 240.00 | 176.7M |
| 2024-08-12 | 250.00 | 256.00 | 242.00 | 250.00 | 127.1M |
| 2024-08-09 | 252.00 | 264.00 | 240.00 | 248.00 | 231.5M |
| 2024-08-08 | 224.00 | 254.00 | 216.00 | 250.00 | 310.9M |
| 2024-08-07 | 214.00 | 224.00 | 210.00 | 224.00 | 150.8M |
| 2024-08-06 | 210.00 | 220.00 | 208.00 | 212.00 | 142.5M |
| 2024-08-05 | 222.00 | 224.00 | 206.00 | 208.00 | 240.5M |
| 2024-08-02 | 218.00 | 228.00 | 214.00 | 224.00 | 173.6M |
| 2024-08-01 | 222.00 | 224.00 | 212.00 | 218.00 | 149.1M |
| 2024-07-31 | 208.00 | 222.00 | 202.00 | 220.00 | 186.5M |
| 2024-07-30 | 218.00 | 218.00 | 202.00 | 206.00 | 157.0M |
| 2024-07-29 | 204.00 | 222.00 | 204.00 | 216.00 | 188.7M |
| 2024-07-26 | 206.00 | 220.00 | 202.00 | 202.00 | 162.0M |
| 2024-07-25 | 210.00 | 216.00 | 200.00 | 206.00 | 204.5M |
| 2024-07-24 | 194.00 | 212.00 | 193.00 | 212.00 | 159.3M |
| 2024-07-23 | 178.00 | 196.00 | 175.00 | 194.00 | 184.6M |
| 2024-07-22 | 180.00 | 181.00 | 173.00 | 178.00 | 119.9M |
| 2024-07-19 | 194.00 | 195.00 | 179.00 | 180.00 | 151.3M |
| 2024-07-18 | 194.00 | 198.00 | 190.00 | 196.00 | 199.4M |
| 2024-07-17 | 193.00 | 196.00 | 186.00 | 194.00 | 257.3M |
| 2024-07-16 | 175.00 | 193.00 | 174.00 | 185.00 | 264.3M |
| 2024-07-15 | 176.00 | 180.00 | 170.00 | 174.00 | 123.0M |
| 2024-07-12 | 192.00 | 195.00 | 173.00 | 176.00 | 211.8M |
| 2024-07-11 | 164.00 | 198.00 | 164.00 | 191.00 | 303.6M |
| 2024-07-10 | 160.00 | 165.00 | 155.00 | 163.00 | 136.8M |
| 2024-07-09 | 160.00 | 161.00 | 154.00 | 159.00 | 86.7M |
| 2024-07-08 | 161.00 | 163.00 | 157.00 | 160.00 | 96.5M |
| 2024-07-05 | 160.00 | 164.00 | 155.00 | 161.00 | 99.6M |
| 2024-07-04 | 158.00 | 160.00 | 155.00 | 160.00 | 105.6M |
| 2024-07-03 | 155.00 | 158.00 | 152.00 | 157.00 | 109.6M |
| 2024-07-02 | 162.00 | 163.00 | 152.00 | 155.00 | 133.9M |
| 2024-07-01 | 155.00 | 165.00 | 150.00 | 161.00 | 154.6M |
| 2024-06-28 | 149.00 | 155.00 | 144.00 | 155.00 | 125.4M |
| 2024-06-27 | 144.00 | 150.00 | 141.00 | 148.00 | 131.8M |
| 2024-06-26 | 145.00 | 146.00 | 140.00 | 143.00 | 86.8M |
| 2024-06-25 | 143.00 | 147.00 | 142.00 | 145.00 | 82.3M |
| 2024-06-24 | 143.00 | 145.00 | 140.00 | 142.00 | 77.8M |
| 2024-06-21 | 152.00 | 154.00 | 140.00 | 143.00 | 106.2M |
| 2024-06-20 | 144.00 | 151.00 | 140.00 | 151.00 | 95.4M |
| 2024-06-19 | 139.00 | 146.00 | 137.00 | 144.00 | 87.5M |
| 2024-06-14 | 138.00 | 141.00 | 136.00 | 139.00 | 77.0M |
| 2024-06-13 | 140.00 | 143.00 | 136.00 | 138.00 | 73.5M |
| 2024-06-12 | 154.00 | 156.00 | 139.00 | 140.00 | 81.8M |
| 2024-06-11 | 155.00 | 158.00 | 151.00 | 155.00 | 67.2M |
| 2024-06-10 | 162.00 | 163.00 | 154.00 | 155.00 | 68.2M |
| 2024-06-07 | 167.00 | 168.00 | 160.00 | 161.00 | 65.3M |
| 2024-06-06 | 168.00 | 170.00 | 163.00 | 166.00 | 70.6M |
| 2024-06-05 | 161.00 | 173.00 | 158.00 | 166.00 | 129.3M |
| 2024-06-04 | 152.00 | 165.00 | 150.00 | 161.00 | 121.2M |
| 2024-06-03 | 156.00 | 158.00 | 150.00 | 152.00 | 68.6M |
| 2024-05-31 | 155.00 | 157.00 | 150.00 | 156.00 | 85.3M |
| 2024-05-30 | 150.00 | 154.00 | 147.00 | 154.00 | 112.6M |
| 2024-05-29 | 148.00 | 153.00 | 145.00 | 149.00 | 88.7M |
| 2024-05-28 | 155.00 | 157.00 | 147.00 | 148.00 | 68.5M |
| 2024-05-27 | 161.00 | 164.00 | 152.00 | 155.00 | 68.9M |
| 2024-05-22 | 164.00 | 166.00 | 158.00 | 161.00 | 68.5M |
| 2024-05-21 | 162.00 | 166.00 | 159.00 | 163.00 | 75.0M |
| 2024-05-20 | 162.00 | 166.00 | 159.00 | 161.00 | 76.4M |
| 2024-05-17 | 162.00 | 163.00 | 158.00 | 161.00 | 69.1M |
| 2024-05-16 | 165.00 | 168.00 | 160.00 | 161.00 | 67.2M |
| 2024-05-15 | 154.00 | 165.00 | 154.00 | 163.00 | 113.8M |
| 2024-05-14 | 151.00 | 155.00 | 148.00 | 154.00 | 77.5M |
| 2024-05-13 | 151.00 | 157.00 | 147.00 | 151.00 | 95.6M |
| 2024-05-08 | 174.00 | 175.00 | 147.00 | 150.00 | 72.0M |
| 2024-05-07 | 167.00 | 176.00 | 167.00 | 174.00 | 108.0M |
| 2024-05-06 | 165.00 | 170.00 | 156.00 | 167.00 | 65.2M |
| 2024-05-03 | 181.00 | 182.00 | 137.00 | 165.00 | 123.4M |
| 2024-05-02 | 169.00 | 182.00 | 169.00 | 180.00 | 60.9M |
| 2024-04-30 | 170.00 | 186.00 | 170.00 | 179.00 | 64.5M |
| 2024-04-29 | 166.00 | 184.00 | 166.00 | 180.00 | 81.7M |
| 2024-04-26 | 164.00 | 181.00 | 164.00 | 176.00 | 79.3M |
| 2024-04-25 | 166.00 | 177.00 | 166.00 | 174.00 | 72.1M |
| 2024-04-24 | 174.00 | 178.00 | 171.00 | 175.00 | 80.7M |
| 2024-04-23 | 173.00 | 185.00 | 173.00 | 174.00 | 61.2M |
| 2024-04-22 | 180.00 | 190.00 | 180.00 | 182.00 | 55.1M |
| 2024-04-19 | 188.00 | 193.00 | 186.00 | 189.00 | 59.7M |
| 2024-04-18 | 189.00 | 192.00 | 184.00 | 186.00 | 54.4M |
| 2024-04-17 | 197.00 | 198.00 | 188.00 | 189.00 | 55.4M |
| 2024-04-16 | 178.00 | 199.00 | 178.00 | 196.00 | 80.1M |
| 2024-04-05 | 175.00 | 183.00 | 171.00 | 178.00 | 87.2M |
| 2024-04-04 | 168.00 | 180.00 | 167.00 | 177.00 | 63.6M |
| 2024-04-03 | 198.00 | 198.00 | 177.00 | 177.00 | 71.3M |
| 2024-04-02 | 189.00 | 199.00 | 179.00 | 194.00 | 62.0M |
| 2024-04-01 | 210.00 | 214.00 | 164.00 | 187.00 | 160.4M |
| 2024-03-28 | 202.00 | 212.00 | 202.00 | 210.00 | 90.4M |
| 2024-03-27 | 200.00 | 204.00 | 198.00 | 202.00 | 75.3M |
| 2024-03-26 | 200.00 | 202.00 | 196.00 | 200.00 | 68.2M |
| 2024-03-25 | 202.00 | 204.00 | 197.00 | 200.00 | 58.3M |
| 2024-03-22 | 202.00 | 204.00 | 196.00 | 202.00 | 60.7M |
| 2024-03-21 | 210.00 | 210.00 | 193.00 | 202.00 | 80.4M |
| 2024-03-20 | 202.00 | 204.00 | 198.00 | 200.00 | 64.2M |
| 2024-03-19 | 194.00 | 204.00 | 193.00 | 200.00 | 89.4M |
| 2024-03-18 | 191.00 | 194.00 | 180.00 | 193.00 | 67.7M |
| 2024-03-15 | 197.00 | 199.00 | 190.00 | 191.00 | 84.5M |
| 2024-03-14 | 196.00 | 202.00 | 193.00 | 197.00 | 79.3M |
| 2024-03-13 | 199.00 | 200.00 | 190.00 | 196.00 | 65.6M |
| 2024-03-08 | 194.00 | 202.00 | 190.00 | 198.00 | 91.2M |
| 2024-03-07 | 189.00 | 195.00 | 184.00 | 194.00 | 94.0M |
| 2024-03-05 | 179.00 | 190.00 | 177.00 | 190.00 | 116.2M |
| 2024-03-04 | 181.00 | 186.00 | 177.00 | 179.00 | 61.4M |
| 2024-03-01 | 171.00 | 194.00 | 170.00 | 179.00 | 188.8M |
| 2024-02-29 | 158.00 | 176.00 | 157.00 | 171.00 | 129.6M |
| 2024-02-28 | 157.00 | 159.00 | 154.00 | 158.00 | 70.1M |
| 2024-02-27 | 156.00 | 159.00 | 151.00 | 157.00 | 121.1M |
| 2024-02-26 | 158.00 | 158.00 | 153.00 | 156.00 | 66.6M |
| 2024-02-23 | 153.00 | 160.00 | 150.00 | 156.00 | 80.6M |
| 2024-02-22 | 154.00 | 156.00 | 149.00 | 154.00 | 70.4M |
| 2024-02-21 | 148.00 | 161.00 | 145.00 | 153.00 | 125.1M |
| 2024-02-20 | 148.00 | 149.00 | 144.00 | 148.00 | 78.2M |
| 2024-02-19 | 147.00 | 149.00 | 144.00 | 147.00 | 71.4M |
| 2024-02-16 | 146.00 | 148.00 | 140.00 | 146.00 | 74.9M |
| 2024-02-15 | 143.00 | 150.00 | 138.00 | 145.00 | 86.4M |
| 2024-02-13 | 149.00 | 150.00 | 142.00 | 143.00 | 73.1M |
| 2024-02-12 | 146.00 | 152.00 | 143.00 | 147.00 | 76.7M |
| 2024-02-07 | 146.00 | 150.00 | 137.00 | 146.00 | 115.6M |
| 2024-02-06 | 135.00 | 147.00 | 130.00 | 145.00 | 192.1M |
| 2024-02-05 | 126.00 | 133.00 | 124.00 | 133.00 | 95.3M |
| 2024-02-02 | 127.00 | 134.00 | 124.00 | 126.00 | 86.3M |
| 2024-02-01 | 122.00 | 137.00 | 122.00 | 124.00 | 182.1M |
| 2024-01-31 | 111.00 | 135.00 | 111.00 | 131.00 | 362.3M |
| 2024-01-30 | 117.00 | 127.00 | 113.00 | 121.00 | 222.1M |
| 2024-01-29 | 100.00 | 117.00 | 100.00 | 117.00 | 119.9M |
| 2024-01-26 | 106.00 | 108.00 | 100.00 | 102.00 | 35.5M |
| 2024-01-25 | 102.00 | 110.00 | 97.00 | 105.00 | 103.1M |
| 2024-01-24 | 97.00 | 122.00 | 94.00 | 101.00 | 348.6M |
| 2024-01-23 | 91.00 | 96.00 | 90.00 | 96.00 | 25.7M |
| 2024-01-22 | 90.00 | 92.00 | 90.00 | 91.00 | 7.0M |
| 2024-01-19 | 91.00 | 91.00 | 89.00 | 90.00 | 2.0M |
| 2024-01-18 | 90.00 | 91.00 | 89.00 | 90.00 | 2.6M |
| 2024-01-17 | 89.00 | 91.00 | 88.00 | 90.00 | 2.0M |
| 2024-01-16 | 89.00 | 90.00 | 89.00 | 89.00 | 3.2M |
| 2024-01-15 | 89.00 | 91.00 | 89.00 | 89.00 | 2.1M |
| 2024-01-12 | 90.00 | 91.00 | 89.00 | 89.00 | 1.4M |
| 2024-01-11 | 90.00 | 91.00 | 89.00 | 90.00 | 3.0M |
| 2024-01-10 | 90.00 | 91.00 | 89.00 | 90.00 | 4.0M |
| 2024-01-09 | 91.00 | 91.00 | 90.00 | 90.00 | 1.2M |
| 2024-01-08 | 91.00 | 93.00 | 90.00 | 90.00 | 2.7M |
| 2024-01-05 | 92.00 | 92.00 | 90.00 | 92.00 | 1.5M |
| 2024-01-04 | 92.00 | 92.00 | 90.00 | 91.00 | 2.2M |
| 2024-01-03 | 92.00 | 93.00 | 90.00 | 92.00 | 10.4M |
| 2024-01-02 | 88.00 | 95.00 | 88.00 | 92.00 | 17.6M |