마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 348.93 349.89 344.62 344.99 0.1M
2024-12-30 349.89 349.89 341.55 345.64 0.0M
2024-12-27 352.50 354.90 347.42 350.80 0.1M
2024-12-26 354.35 357.30 351.23 356.93 0.0M
2024-12-24 347.78 354.60 346.42 354.03 0.0M
2024-12-23 347.04 349.50 343.26 348.93 0.2M
2024-12-20 348.02 354.33 345.15 347.07 0.2M
2024-12-19 355.13 355.70 348.13 351.99 0.2M
2024-12-18 356.37 364.29 349.34 352.81 0.3M
2024-12-17 355.42 359.82 351.16 354.25 0.2M
2024-12-16 369.94 373.68 359.54 360.30 0.1M
2024-12-13 378.18 378.20 365.52 369.94 0.1M
2024-12-12 385.00 385.69 378.00 382.08 0.1M
2024-12-11 399.80 400.02 379.71 380.75 0.2M
2024-12-10 404.88 406.75 395.55 395.70 0.1M
2024-12-09 410.39 420.74 406.77 407.58 0.1M
2024-12-06 408.00 411.12 405.92 408.16 0.1M
2024-12-05 408.00 411.55 403.05 404.81 0.1M
2024-12-04 411.65 417.45 405.62 410.84 0.1M
2024-12-03 416.63 416.63 406.47 411.80 0.1M
2024-12-02 414.36 414.77 400.74 413.32 0.1M
2024-11-29 407.52 416.21 404.06 412.79 0.1M
2024-11-27 420.93 422.73 398.24 403.46 0.2M
2024-11-26 416.78 423.86 414.37 422.93 0.1M
2024-11-25 423.82 429.95 418.04 418.68 0.2M
2024-11-22 412.00 420.01 412.00 419.01 0.1M
2024-11-21 395.86 408.76 394.67 408.42 0.1M
2024-11-20 395.82 395.82 384.21 392.69 0.2M
2024-11-19 390.83 399.71 390.26 395.71 0.1M
2024-11-18 392.95 400.63 390.30 397.28 0.0M
2024-11-15 396.14 396.14 385.08 391.88 0.1M
2024-11-14 395.25 399.08 391.57 392.66 0.1M
2024-11-13 403.13 403.13 389.45 392.89 0.1M
2024-11-12 402.40 405.84 395.42 397.36 0.1M
2024-11-11 402.00 422.54 402.00 406.46 0.1M
2024-11-08 389.43 399.91 389.43 399.83 0.1M
2024-11-07 382.93 388.21 378.48 387.14 0.1M
2024-11-06 382.10 393.19 382.10 385.16 0.1M
2024-11-05 347.60 359.79 347.60 359.74 0.1M
2024-11-04 343.00 350.99 342.58 349.69 0.0M
2024-11-01 337.36 345.89 337.36 343.38 0.1M
2024-10-31 332.77 336.55 331.05 333.06 0.1M
2024-10-30 315.00 343.53 315.00 335.71 0.1M
2024-10-29 319.38 321.54 316.07 320.55 0.0M
2024-10-28 319.94 322.88 319.50 322.15 0.0M
2024-10-25 321.96 323.06 315.74 316.45 0.0M
2024-10-24 317.28 319.32 311.94 317.97 0.1M
2024-10-23 316.82 320.53 314.01 317.00 0.0M
2024-10-22 323.67 323.67 317.44 318.33 0.0M
2024-10-21 326.60 327.78 321.74 324.08 0.1M
2024-10-18 336.33 336.33 327.09 328.09 0.0M
2024-10-17 337.00 337.00 333.25 334.68 0.0M
2024-10-16 333.74 338.13 333.74 334.83 0.0M
2024-10-15 330.35 337.05 328.88 329.53 0.1M
2024-10-14 327.34 331.31 327.34 328.81 0.0M
2024-10-11 322.87 329.63 322.87 328.16 0.0M
2024-10-10 317.65 320.85 315.42 320.20 0.1M
2024-10-09 323.86 329.89 321.08 322.38 0.1M
2024-10-08 325.67 325.67 321.80 323.15 0.0M
2024-10-07 323.05 327.65 320.78 323.97 0.1M
2024-10-04 327.54 327.60 323.61 326.27 0.1M
2024-10-03 325.52 327.02 320.76 321.41 0.1M
2024-10-02 328.01 331.93 325.61 326.33 0.0M
2024-10-01 338.57 338.57 330.07 331.59 0.1M
2024-09-30 337.58 339.84 335.45 338.00 0.1M
2024-09-27 337.37 342.85 334.36 335.08 0.1M
2024-09-26 338.09 340.04 334.05 334.30 0.1M
2024-09-25 342.06 343.81 331.48 332.90 0.0M
2024-09-24 337.75 344.46 336.68 340.03 0.1M
2024-09-23 336.64 337.93 332.72 335.41 0.1M
2024-09-20 342.34 342.34 332.42 332.98 0.2M
2024-09-19 330.48 342.32 327.49 341.67 0.1M
2024-09-18 331.51 331.87 319.01 321.02 0.1M
2024-09-17 330.16 335.02 327.60 333.65 0.1M
2024-09-16 323.59 325.87 319.62 325.85 0.1M
2024-09-13 318.80 327.51 315.62 323.59 0.0M
2024-09-12 311.97 314.59 307.19 313.90 0.1M
2024-09-11 306.58 309.07 298.76 308.61 0.1M
2024-09-10 305.66 308.00 303.40 308.00 0.1M
2024-09-09 301.34 306.30 301.17 303.17 0.1M
2024-09-06 305.21 305.23 297.07 301.11 0.1M
2024-09-05 307.57 307.70 301.09 302.98 0.1M
2024-09-04 302.94 308.00 301.47 307.92 0.1M
2024-09-03 318.27 319.99 301.61 303.38 0.0M
2024-08-30 319.34 321.77 314.05 321.13 0.1M
2024-08-29 322.20 323.40 318.26 320.13 0.0M
2024-08-28 318.36 320.10 316.34 318.60 0.0M
2024-08-27 318.91 320.11 315.66 318.65 0.0M
2024-08-26 323.66 324.55 320.02 320.68 0.0M
2024-08-23 313.53 323.75 313.53 320.25 0.0M
2024-08-22 311.05 311.09 307.57 310.16 0.0M
2024-08-21 309.48 313.44 306.54 312.91 0.0M
2024-08-20 307.24 310.98 305.23 305.31 0.1M
2024-08-19 309.27 313.28 305.48 307.35 0.0M
2024-08-16 309.30 312.31 307.16 309.70 0.1M
2024-08-15 318.32 318.77 309.00 309.70 0.1M
2024-08-14 302.05 308.44 300.00 308.42 0.1M
2024-08-13 293.54 302.16 288.93 301.03 0.1M
2024-08-12 294.64 294.77 288.99 290.30 0.1M
2024-08-09 299.86 299.86 294.04 294.66 0.1M
2024-08-08 299.97 301.25 297.68 300.23 0.1M
2024-08-07 308.28 309.06 296.26 296.26 0.0M
2024-08-06 303.09 309.72 302.30 303.30 0.1M
2024-08-05 295.40 302.95 292.57 302.02 0.1M
2024-08-02 309.19 314.00 301.86 309.57 0.1M
2024-08-01 348.72 348.72 321.59 324.77 0.1M
2024-07-31 355.00 363.40 340.15 351.49 0.2M
2024-07-30 354.84 359.85 351.98 356.64 0.1M
2024-07-29 354.16 359.55 351.52 353.52 0.1M
2024-07-26 351.11 356.36 351.11 355.83 0.1M
2024-07-25 338.39 354.04 336.46 346.08 0.1M
2024-07-24 344.39 349.65 335.04 335.36 0.1M
2024-07-23 342.52 350.27 342.41 348.08 0.1M
2024-07-22 334.82 343.32 329.98 342.56 0.1M
2024-07-19 333.63 336.00 330.44 331.84 0.1M
2024-07-18 336.17 342.86 333.07 333.52 0.1M
2024-07-17 337.71 343.40 336.52 339.46 0.1M
2024-07-16 332.00 342.37 331.44 341.28 0.1M
2024-07-15 325.43 337.44 325.43 329.20 0.1M
2024-07-12 319.79 325.18 318.37 324.40 0.1M
2024-07-11 312.37 319.56 312.22 316.43 0.1M
2024-07-10 302.52 307.29 301.68 306.56 0.0M
2024-07-09 299.55 303.03 299.40 301.59 0.1M
2024-07-08 298.85 301.99 298.84 299.68 0.0M
2024-07-05 295.07 296.81 292.32 296.81 0.0M
2024-07-03 294.13 296.79 292.12 295.93 0.0M
2024-07-02 295.39 295.65 290.45 292.73 0.1M
2024-07-01 295.17 295.17 286.90 290.34 0.1M
2024-06-28 295.59 296.21 290.46 293.78 0.2M
2024-06-27 288.61 294.96 285.65 292.96 0.2M
2024-06-26 279.64 286.96 279.64 286.38 0.1M
2024-06-25 285.29 285.29 280.97 283.90 0.1M
2024-06-24 285.08 289.80 281.28 286.90 0.1M
2024-06-21 281.87 286.21 279.95 284.17 0.1M
2024-06-20 279.04 282.72 277.25 281.78 0.1M
2024-06-18 278.95 282.93 276.62 280.18 0.1M
2024-06-17 280.28 281.14 277.62 278.54 0.1M
2024-06-14 281.76 283.64 277.22 281.34 0.1M
2024-06-13 287.05 287.10 280.54 287.01 0.1M
2024-06-12 285.55 289.96 284.95 288.30 0.1M
2024-06-11 277.31 279.15 274.99 277.41 0.1M
2024-06-10 269.75 280.27 269.75 278.94 0.1M
2024-06-07 279.10 280.18 272.05 272.58 0.0M
2024-06-06 280.06 280.93 273.54 279.62 0.1M
2024-06-05 276.44 287.00 276.44 280.79 0.1M
2024-06-04 277.77 279.90 274.47 275.37 0.1M
2024-06-03 287.61 288.27 277.15 279.93 0.1M
2024-05-31 277.27 286.48 273.54 286.01 0.1M
2024-05-30 272.55 278.32 269.63 275.21 0.1M
2024-05-29 266.23 270.78 266.23 269.99 0.1M
2024-05-28 275.76 275.76 269.34 270.01 0.1M
2024-05-24 270.97 273.23 270.96 273.22 0.0M
2024-05-23 277.37 277.37 268.13 269.28 0.1M
2024-05-22 283.76 284.34 274.95 276.55 0.1M
2024-05-21 284.85 286.99 282.78 285.00 0.0M
2024-05-20 279.25 289.61 279.25 286.56 0.1M
2024-05-17 284.71 284.71 276.12 279.02 0.1M
2024-05-16 281.29 281.92 278.81 279.13 0.1M
2024-05-15 286.20 286.99 280.80 280.83 0.1M
2024-05-14 286.14 286.14 278.15 282.46 0.1M
2024-05-13 289.20 289.20 281.64 282.53 0.1M
2024-05-10 288.80 288.80 283.32 287.55 0.0M
2024-05-09 284.57 287.55 284.57 287.25 0.0M
2024-05-08 278.53 283.90 278.53 283.73 0.1M
2024-05-07 282.18 283.25 279.29 281.44 0.1M
2024-05-06 275.40 283.53 275.40 281.26 0.1M
2024-05-03 271.58 273.12 266.83 272.46 0.1M
2024-05-02 264.01 270.61 259.20 266.86 0.2M
2024-05-01 260.01 269.54 249.51 261.52 0.3M
2024-04-30 286.59 286.59 271.39 273.79 0.1M
2024-04-29 284.62 287.17 281.49 287.16 0.1M
2024-04-26 279.98 282.90 277.73 282.37 0.1M
2024-04-25 282.12 282.12 276.74 279.58 0.1M
2024-04-24 287.96 292.44 284.47 285.89 0.1M
2024-04-23 283.86 290.14 282.99 289.50 0.0M
2024-04-22 284.33 286.75 280.19 282.76 0.1M
2024-04-19 283.62 286.02 281.12 281.99 0.1M
2024-04-18 284.49 287.26 282.84 283.90 0.1M
2024-04-17 291.57 291.57 284.64 285.10 0.1M
2024-04-16 288.49 292.73 288.49 291.03 0.1M
2024-04-15 296.28 296.28 289.37 290.92 0.0M
2024-04-12 293.80 295.57 292.05 293.77 0.1M
2024-04-11 298.33 300.42 295.30 297.49 0.1M
2024-04-10 299.06 301.50 292.19 297.00 0.1M
2024-04-09 305.71 307.29 297.01 305.22 0.1M
2024-04-08 302.56 309.06 301.76 305.86 0.1M
2024-04-05 302.50 305.26 299.10 299.70 0.1M
2024-04-04 313.26 314.51 302.72 303.35 0.1M
2024-04-03 311.53 314.29 307.53 309.27 0.1M
2024-04-02 324.76 325.41 314.33 314.71 0.1M
2024-04-01 330.86 332.02 325.10 327.31 0.1M
2024-03-28 321.67 331.76 321.67 328.10 0.1M
2024-03-27 323.00 333.51 323.00 333.28 0.1M
2024-03-26 318.67 325.24 318.29 321.86 0.1M
2024-03-25 326.96 328.39 317.16 317.25 0.1M
2024-03-22 326.57 326.57 323.23 326.39 0.1M
2024-03-21 323.27 329.17 323.27 326.13 0.1M
2024-03-20 314.41 322.46 313.38 321.06 0.1M
2024-03-19 314.92 318.76 313.97 315.64 0.2M
2024-03-18 318.26 320.71 316.03 316.21 0.1M
2024-03-15 315.24 320.56 315.24 317.81 0.2M
2024-03-14 324.26 324.41 315.33 316.83 0.1M
2024-03-13 324.66 327.49 323.05 326.69 0.1M
2024-03-12 323.98 326.73 320.21 324.54 0.1M
2024-03-11 325.10 325.54 317.61 322.75 0.1M
2024-03-08 332.39 337.06 326.07 327.00 0.1M
2024-03-07 327.30 332.94 326.04 331.81 0.1M
2024-03-06 321.46 325.96 320.42 323.89 0.1M
2024-03-05 322.85 325.48 316.92 319.83 0.1M
2024-03-04 327.80 333.56 326.19 326.29 0.1M
2024-03-01 336.48 336.48 323.59 327.00 0.1M
2024-02-29 336.54 338.78 331.67 337.30 0.1M
2024-02-28 327.69 334.35 327.69 332.44 0.1M
2024-02-27 325.65 329.72 323.21 329.36 0.1M
2024-02-26 319.64 324.21 319.64 323.10 0.1M
2024-02-23 323.05 324.14 321.38 321.52 0.1M
2024-02-22 315.50 325.03 314.92 323.26 0.1M
2024-02-21 315.17 317.36 312.12 315.00 0.1M
2024-02-20 333.62 333.62 315.70 317.14 0.2M
2024-02-16 340.40 340.78 334.35 339.08 0.2M
2024-02-15 322.67 354.02 318.23 340.62 0.3M
2024-02-14 308.69 315.15 307.78 315.01 0.1M
2024-02-13 301.67 304.76 298.35 304.13 0.2M
2024-02-12 307.30 311.02 304.92 310.20 0.1M
2024-02-09 301.63 309.06 300.97 308.76 0.1M
2024-02-08 295.99 300.44 294.40 300.06 0.1M
2024-02-07 295.24 297.57 292.93 294.50 0.1M
2024-02-06 291.75 295.42 291.59 294.90 0.1M
2024-02-05 292.10 294.11 289.36 292.12 0.1M
2024-02-02 288.58 296.65 287.66 295.12 0.1M
2024-02-01 288.65 292.14 282.72 291.41 0.1M
2024-01-31 286.36 290.38 283.88 286.00 0.2M
2024-01-30 277.11 289.58 276.61 287.20 0.1M
2024-01-29 274.59 279.41 272.00 278.38 0.0M
2024-01-26 275.26 279.44 272.33 274.11 0.1M
2024-01-25 278.41 280.16 272.52 273.80 0.1M
2024-01-24 278.85 281.24 271.37 272.74 0.1M
2024-01-23 279.81 279.81 275.28 276.47 0.0M
2024-01-22 272.26 279.90 271.63 277.76 0.1M
2024-01-19 266.35 270.03 262.67 269.95 0.1M
2024-01-18 262.52 265.87 261.36 265.87 0.1M
2024-01-17 259.20 262.35 259.20 261.14 0.1M
2024-01-16 260.51 263.39 260.51 261.14 0.1M
2024-01-12 265.35 265.88 260.80 262.71 0.1M
2024-01-11 259.39 262.83 257.16 262.64 0.0M
2024-01-10 257.95 259.57 257.12 259.55 0.1M
2024-01-09 257.13 260.38 256.40 259.27 0.1M
2024-01-08 259.61 261.20 257.45 260.04 0.1M
2024-01-05 259.39 263.02 258.70 258.74 0.1M
2024-01-04 260.46 266.87 258.12 261.89 0.1M
2024-01-03 274.14 274.14 261.46 261.83 0.1M
2024-01-02 279.67 280.89 271.20 274.41 0.1M