446.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 426.25 | 435.00 | 426.25 | 435.00 | 0.1M |
| 2023-12-28 | 425.00 | 436.25 | 425.00 | 433.75 | 0.0M |
| 2023-12-27 | 425.00 | 431.25 | 425.00 | 425.00 | 0.0M |
| 2023-12-22 | 425.00 | 430.00 | 425.00 | 425.00 | 0.1M |
| 2023-12-21 | 425.00 | 435.00 | 425.00 | 432.50 | 0.0M |
| 2023-12-20 | 425.00 | 427.50 | 425.00 | 425.00 | 0.1M |
| 2023-12-19 | 425.00 | 427.50 | 423.75 | 425.00 | 0.2M |
| 2023-12-18 | 425.00 | 426.25 | 425.00 | 426.25 | 0.1M |
| 2023-12-15 | 427.50 | 427.50 | 427.50 | 427.50 | 0.0M |
| 2023-12-14 | 426.25 | 427.50 | 425.00 | 427.50 | 0.0M |
| 2023-12-13 | 427.50 | 427.50 | 426.25 | 426.25 | 0.0M |
| 2023-12-12 | 426.25 | 427.50 | 426.25 | 427.50 | 0.0M |
| 2023-12-11 | 426.25 | 426.25 | 426.25 | 426.25 | 0.0M |
| 2023-12-08 | 425.00 | 426.25 | 425.00 | 426.25 | 0.0M |
| 2023-12-07 | 425.00 | 426.25 | 425.00 | 426.25 | 0.0M |
| 2023-12-06 | 425.00 | 425.00 | 422.50 | 422.50 | 0.1M |
| 2023-12-05 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2023-12-04 | 425.00 | 426.25 | 422.50 | 422.50 | 0.1M |
| 2023-12-01 | 433.75 | 433.75 | 425.00 | 425.00 | 0.0M |
| 2023-11-30 | 427.50 | 427.50 | 426.25 | 426.25 | 0.0M |
| 2023-11-29 | 437.50 | 440.00 | 428.75 | 428.75 | 0.0M |
| 2023-11-28 | 425.00 | 445.00 | 425.00 | 431.25 | 0.1M |
| 2023-11-27 | 425.00 | 425.00 | 422.50 | 425.00 | 0.1M |
| 2023-11-24 | 425.00 | 426.25 | 425.00 | 425.00 | 0.0M |
| 2023-11-23 | 425.00 | 426.25 | 422.50 | 425.00 | 0.1M |
| 2023-11-22 | 425.00 | 426.25 | 422.50 | 422.50 | 0.0M |
| 2023-11-21 | 425.00 | 426.25 | 425.00 | 425.00 | 0.0M |
| 2023-11-20 | 425.00 | 425.00 | 422.50 | 425.00 | 0.1M |
| 2023-11-17 | 427.50 | 431.25 | 425.00 | 425.00 | 0.1M |
| 2023-11-16 | 425.00 | 435.00 | 425.00 | 435.00 | 0.0M |
| 2023-11-15 | 426.25 | 436.25 | 425.00 | 436.25 | 0.0M |
| 2023-11-14 | 425.00 | 425.00 | 423.75 | 425.00 | 0.1M |
| 2023-11-13 | 425.00 | 426.25 | 423.75 | 425.00 | 0.1M |
| 2023-11-10 | 425.00 | 425.00 | 425.00 | 425.00 | 0.1M |
| 2023-11-09 | 425.00 | 435.00 | 425.00 | 426.25 | 0.0M |
| 2023-11-08 | 440.00 | 440.00 | 425.00 | 425.00 | 0.1M |
| 2023-11-07 | 425.00 | 440.00 | 425.00 | 440.00 | 0.2M |
| 2023-11-06 | 425.00 | 433.75 | 423.75 | 433.75 | 0.1M |
| 2023-11-03 | 425.00 | 433.75 | 425.00 | 433.75 | 0.1M |
| 2023-11-02 | 420.00 | 433.75 | 417.50 | 433.75 | 0.4M |
| 2023-11-01 | 390.00 | 423.75 | 383.75 | 420.00 | 0.6M |
| 2023-10-31 | 375.00 | 380.00 | 375.00 | 378.75 | 0.0M |
| 2023-10-30 | 366.25 | 373.75 | 366.25 | 372.50 | 0.2M |
| 2023-10-27 | 366.25 | 370.00 | 366.25 | 366.25 | 0.0M |
| 2023-10-26 | 372.50 | 372.50 | 367.50 | 367.50 | 0.0M |
| 2023-10-24 | 371.25 | 376.25 | 362.50 | 375.00 | 0.5M |
| 2023-10-23 | 372.50 | 372.50 | 372.50 | 372.50 | 0.0M |
| 2023-10-20 | 372.50 | 375.00 | 371.25 | 375.00 | 0.2M |
| 2023-10-19 | 373.75 | 373.75 | 365.00 | 373.75 | 0.6M |
| 2023-10-18 | 372.50 | 375.00 | 372.50 | 373.75 | 0.1M |
| 2023-10-17 | 372.50 | 375.00 | 372.50 | 372.50 | 0.1M |
| 2023-10-16 | 357.50 | 375.00 | 357.50 | 375.00 | 0.1M |
| 2023-10-13 | 360.00 | 376.25 | 360.00 | 376.25 | 0.0M |
| 2023-10-12 | 376.25 | 382.50 | 356.25 | 356.25 | 0.1M |
| 2023-10-11 | 375.00 | 376.25 | 375.00 | 376.25 | 0.0M |
| 2023-10-10 | 375.00 | 376.25 | 357.50 | 375.00 | 0.1M |
| 2023-10-09 | 376.25 | 376.25 | 356.25 | 376.25 | 0.1M |
| 2023-10-06 | 351.25 | 378.75 | 351.25 | 377.50 | 0.2M |
| 2023-10-05 | 380.00 | 380.00 | 336.25 | 352.50 | 0.2M |
| 2023-10-04 | 373.75 | 382.50 | 366.25 | 378.75 | 0.2M |
| 2023-10-03 | 375.00 | 383.75 | 375.00 | 382.50 | 0.0M |
| 2023-10-02 | 350.00 | 375.00 | 350.00 | 375.00 | 0.1M |
| 2023-09-29 | 347.50 | 360.00 | 335.00 | 360.00 | 0.1M |
| 2023-09-27 | 355.00 | 362.50 | 350.00 | 350.00 | 0.0M |
| 2023-09-26 | 336.25 | 357.50 | 336.25 | 355.00 | 0.3M |
| 2023-09-25 | 332.50 | 352.50 | 325.00 | 333.75 | 0.1M |
| 2023-09-22 | 321.25 | 356.25 | 317.50 | 331.25 | 0.6M |
| 2023-09-21 | 328.75 | 331.25 | 322.50 | 322.50 | 0.1M |
| 2023-09-20 | 322.50 | 332.50 | 318.75 | 331.25 | 0.5M |
| 2023-09-19 | 335.00 | 337.50 | 335.00 | 335.00 | 0.0M |
| 2023-09-18 | 342.50 | 342.50 | 320.00 | 340.00 | 0.2M |
| 2023-09-15 | 347.50 | 365.00 | 340.00 | 342.50 | 0.0M |
| 2023-09-14 | 360.00 | 367.50 | 360.00 | 367.50 | 0.0M |
| 2023-09-13 | 372.50 | 372.50 | 361.25 | 372.50 | 0.0M |
| 2023-09-12 | 373.75 | 373.75 | 372.50 | 372.50 | 0.1M |
| 2023-09-11 | 372.50 | 372.50 | 372.50 | 372.50 | 0.0M |
| 2023-09-08 | 371.25 | 372.50 | 358.75 | 372.50 | 0.2M |
| 2023-09-07 | 362.50 | 372.50 | 358.75 | 371.25 | 0.1M |
| 2023-09-06 | 363.75 | 372.50 | 362.50 | 365.00 | 0.0M |
| 2023-09-05 | 372.50 | 372.50 | 362.50 | 372.50 | 0.1M |
| 2023-09-04 | 367.50 | 373.75 | 367.50 | 372.50 | 0.1M |
| 2023-09-01 | 365.00 | 372.50 | 360.00 | 371.25 | 0.1M |
| 2023-08-31 | 346.25 | 371.25 | 346.25 | 365.00 | 0.2M |
| 2023-08-30 | 335.00 | 346.25 | 335.00 | 346.25 | 0.2M |
| 2023-08-29 | 328.75 | 335.00 | 325.00 | 335.00 | 0.2M |
| 2023-08-28 | 323.75 | 328.75 | 318.75 | 328.75 | 0.1M |
| 2023-08-25 | 321.25 | 322.50 | 315.00 | 322.50 | 0.1M |
| 2023-08-24 | 320.00 | 322.50 | 320.00 | 321.25 | 0.1M |
| 2023-08-23 | 320.00 | 320.00 | 318.75 | 320.00 | 0.1M |
| 2023-08-22 | 318.75 | 320.00 | 310.00 | 320.00 | 0.2M |
| 2023-08-21 | 315.00 | 318.75 | 307.50 | 318.75 | 0.0M |
| 2023-08-18 | 312.50 | 312.50 | 307.50 | 312.50 | 0.0M |
| 2023-08-16 | 310.00 | 312.50 | 310.00 | 311.25 | 0.1M |
| 2023-08-15 | 310.00 | 310.00 | 303.75 | 308.75 | 0.1M |
| 2023-08-14 | 308.75 | 310.00 | 308.75 | 310.00 | 0.1M |
| 2023-08-11 | 310.00 | 310.00 | 308.75 | 308.75 | 0.2M |
| 2023-08-10 | 308.75 | 311.25 | 306.25 | 308.75 | 0.3M |
| 2023-08-09 | 301.25 | 308.75 | 301.25 | 308.75 | 0.2M |
| 2023-08-08 | 301.25 | 305.00 | 301.25 | 301.25 | 0.1M |
| 2023-08-07 | 301.25 | 301.25 | 300.00 | 301.25 | 0.3M |
| 2023-08-04 | 301.25 | 301.25 | 301.25 | 301.25 | 0.0M |
| 2023-08-03 | 301.25 | 301.25 | 300.00 | 300.00 | 0.0M |
| 2023-08-02 | 302.50 | 302.50 | 300.00 | 301.25 | 0.1M |
| 2023-08-01 | 300.00 | 301.25 | 300.00 | 301.25 | 0.0M |
| 2023-07-31 | 305.00 | 305.00 | 298.75 | 298.75 | 0.2M |
| 2023-07-28 | 300.00 | 305.00 | 300.00 | 300.00 | 0.1M |
| 2023-07-27 | 300.00 | 305.00 | 300.00 | 303.75 | 0.2M |
| 2023-07-26 | 300.00 | 303.75 | 300.00 | 303.75 | 0.5M |
| 2023-07-25 | 302.50 | 302.50 | 300.00 | 300.00 | 0.1M |
| 2023-07-24 | 302.50 | 302.50 | 300.00 | 300.00 | 0.9M |
| 2023-07-21 | 300.00 | 302.50 | 300.00 | 301.25 | 0.1M |
| 2023-07-20 | 292.50 | 305.00 | 292.50 | 300.00 | 0.6M |
| 2023-07-18 | 300.00 | 300.00 | 292.50 | 293.75 | 0.1M |
| 2023-07-17 | 298.75 | 298.75 | 295.00 | 297.50 | 0.0M |
| 2023-07-14 | 295.00 | 296.25 | 292.50 | 296.25 | 0.0M |
| 2023-07-13 | 291.25 | 297.50 | 287.50 | 292.50 | 1.6M |
| 2023-07-12 | 292.50 | 297.50 | 290.00 | 292.50 | 0.3M |
| 2023-07-11 | 298.75 | 300.00 | 288.75 | 292.50 | 1.4M |
| 2023-07-10 | 301.25 | 308.75 | 298.75 | 302.50 | 1.6M |
| 2023-07-07 | 303.75 | 305.00 | 292.50 | 301.25 | 0.9M |
| 2023-07-06 | 300.00 | 303.75 | 300.00 | 303.75 | 0.3M |
| 2023-07-05 | 298.75 | 300.00 | 277.50 | 298.75 | 0.4M |
| 2023-07-04 | 305.00 | 306.25 | 287.50 | 291.25 | 0.6M |
| 2023-07-03 | 317.50 | 318.75 | 275.00 | 301.25 | 9.4M |
| 2023-06-27 | 310.00 | 318.75 | 307.50 | 316.25 | 0.4M |
| 2023-06-26 | 300.00 | 326.25 | 288.75 | 306.25 | 9.1M |
| 2023-06-23 | 310.00 | 313.75 | 296.25 | 298.75 | 0.1M |
| 2023-06-22 | 310.00 | 313.75 | 297.50 | 310.00 | 0.2M |
| 2023-06-21 | 295.00 | 313.75 | 293.75 | 311.25 | 0.4M |
| 2023-06-20 | 298.75 | 298.75 | 295.00 | 295.00 | 0.1M |
| 2023-06-19 | 293.75 | 305.00 | 292.50 | 295.00 | 0.3M |
| 2023-06-16 | 292.50 | 298.75 | 291.25 | 293.75 | 0.1M |
| 2023-06-15 | 295.00 | 297.50 | 290.00 | 290.00 | 0.4M |
| 2023-06-14 | 295.00 | 297.50 | 288.75 | 288.75 | 0.1M |
| 2023-06-13 | 303.75 | 303.75 | 288.75 | 288.75 | 0.1M |
| 2023-06-12 | 300.00 | 305.00 | 300.00 | 305.00 | 0.2M |
| 2023-06-09 | 298.75 | 300.00 | 292.50 | 293.75 | 0.1M |
| 2023-06-08 | 295.00 | 297.50 | 285.00 | 297.50 | 0.3M |
| 2023-06-07 | 292.50 | 296.25 | 288.75 | 296.25 | 0.2M |
| 2023-06-06 | 293.75 | 297.50 | 282.50 | 293.75 | 0.3M |
| 2023-06-05 | 282.50 | 293.75 | 281.25 | 293.75 | 0.3M |
| 2023-05-31 | 293.75 | 295.00 | 287.50 | 293.75 | 0.8M |
| 2023-05-30 | 286.25 | 297.50 | 276.25 | 293.75 | 0.6M |
| 2023-05-29 | 271.25 | 287.50 | 271.25 | 275.00 | 0.5M |
| 2023-05-26 | 270.00 | 273.75 | 270.00 | 271.25 | 0.1M |
| 2023-05-25 | 270.00 | 271.25 | 267.50 | 271.25 | 0.3M |
| 2023-05-24 | 268.75 | 271.25 | 266.25 | 271.25 | 0.1M |
| 2023-05-23 | 266.25 | 268.75 | 265.00 | 268.75 | 0.0M |
| 2023-05-22 | 262.50 | 266.25 | 262.50 | 266.25 | 0.1M |
| 2023-05-19 | 266.25 | 266.25 | 262.50 | 262.50 | 0.1M |
| 2023-05-17 | 262.50 | 262.50 | 262.50 | 262.50 | 0.0M |
| 2023-05-16 | 265.00 | 266.25 | 262.50 | 262.50 | 0.0M |
| 2023-05-15 | 262.50 | 266.25 | 262.50 | 262.50 | 0.1M |
| 2023-05-12 | 266.25 | 266.25 | 265.00 | 266.25 | 0.0M |
| 2023-05-11 | 266.25 | 267.50 | 262.50 | 267.50 | 0.0M |
| 2023-05-10 | 265.00 | 270.00 | 261.25 | 267.50 | 0.1M |
| 2023-05-09 | 261.25 | 265.00 | 261.25 | 265.00 | 0.2M |
| 2023-05-08 | 260.00 | 265.00 | 258.75 | 258.75 | 0.0M |
| 2023-05-05 | 260.00 | 261.25 | 258.75 | 260.00 | 0.0M |
| 2023-05-04 | 260.00 | 268.75 | 258.75 | 266.25 | 0.1M |
| 2023-05-03 | 262.50 | 265.00 | 258.75 | 260.00 | 0.1M |
| 2023-05-02 | 265.00 | 266.25 | 262.50 | 262.50 | 0.1M |
| 2023-04-28 | 265.00 | 266.25 | 262.50 | 263.75 | 0.0M |
| 2023-04-27 | 266.25 | 266.25 | 262.50 | 265.00 | 0.0M |
| 2023-04-26 | 266.25 | 266.25 | 263.75 | 263.75 | 0.0M |
| 2023-04-18 | 263.75 | 266.25 | 263.75 | 266.25 | 0.0M |
| 2023-04-17 | 270.00 | 270.00 | 263.75 | 265.00 | 0.1M |
| 2023-04-14 | 262.50 | 265.00 | 262.50 | 263.75 | 0.0M |
| 2023-04-13 | 265.00 | 266.25 | 262.50 | 262.50 | 0.1M |
| 2023-04-12 | 266.25 | 267.50 | 263.75 | 263.75 | 0.0M |
| 2023-04-11 | 265.00 | 268.75 | 262.50 | 266.25 | 0.0M |
| 2023-04-10 | 272.50 | 273.75 | 266.25 | 268.75 | 0.1M |
| 2023-04-06 | 270.00 | 273.75 | 268.75 | 271.25 | 0.0M |
| 2023-04-05 | 270.00 | 272.50 | 268.75 | 270.00 | 0.0M |
| 2023-04-04 | 268.75 | 272.50 | 268.75 | 268.75 | 0.1M |
| 2023-04-03 | 275.00 | 276.25 | 270.00 | 275.00 | 0.0M |
| 2023-03-31 | 272.50 | 275.00 | 270.00 | 275.00 | 0.4M |
| 2023-03-30 | 272.50 | 278.75 | 271.25 | 275.00 | 0.0M |
| 2023-03-29 | 272.50 | 272.50 | 270.00 | 271.25 | 0.1M |
| 2023-03-28 | 267.50 | 272.50 | 266.25 | 272.50 | 0.0M |
| 2023-03-27 | 266.25 | 267.50 | 260.00 | 267.50 | 0.0M |
| 2023-03-24 | 265.00 | 266.25 | 265.00 | 266.25 | 0.0M |
| 2023-03-21 | 266.25 | 267.50 | 265.00 | 265.00 | 0.1M |
| 2023-03-20 | 266.25 | 267.50 | 265.00 | 265.00 | 0.0M |
| 2023-03-17 | 267.50 | 267.50 | 263.75 | 267.50 | 0.1M |
| 2023-03-16 | 263.75 | 265.00 | 251.25 | 263.75 | 0.2M |
| 2023-03-15 | 265.00 | 268.75 | 265.00 | 265.00 | 0.0M |
| 2023-03-14 | 272.50 | 272.50 | 262.50 | 265.00 | 0.1M |
| 2023-03-13 | 275.00 | 282.50 | 272.50 | 272.50 | 0.0M |
| 2023-03-10 | 273.75 | 276.25 | 270.00 | 276.25 | 0.0M |
| 2023-03-09 | 273.75 | 276.25 | 271.25 | 273.75 | 0.0M |
| 2023-03-08 | 278.75 | 278.75 | 270.00 | 273.75 | 0.1M |
| 2023-03-07 | 275.00 | 277.50 | 275.00 | 277.50 | 0.0M |
| 2023-03-06 | 275.00 | 278.75 | 267.50 | 275.00 | 0.4M |
| 2023-03-03 | 276.25 | 283.75 | 276.25 | 276.25 | 0.2M |
| 2023-03-02 | 281.25 | 281.25 | 275.00 | 276.25 | 0.1M |
| 2023-03-01 | 275.00 | 281.25 | 275.00 | 275.00 | 0.0M |
| 2023-02-28 | 282.50 | 282.50 | 273.75 | 275.00 | 0.1M |
| 2023-02-27 | 280.00 | 280.00 | 273.75 | 277.50 | 0.1M |
| 2023-02-24 | 272.50 | 280.00 | 272.50 | 280.00 | 0.1M |
| 2023-02-23 | 275.00 | 275.00 | 272.50 | 272.50 | 0.0M |
| 2023-02-22 | 275.00 | 276.25 | 272.50 | 272.50 | 0.0M |
| 2023-02-21 | 271.25 | 273.75 | 270.00 | 271.25 | 0.1M |
| 2023-02-20 | 272.50 | 280.00 | 270.00 | 270.00 | 0.1M |
| 2023-02-17 | 271.25 | 288.75 | 271.25 | 272.50 | 0.1M |
| 2023-02-16 | 278.75 | 280.00 | 273.75 | 273.75 | 0.0M |
| 2023-02-15 | 280.00 | 280.00 | 272.50 | 272.50 | 0.0M |
| 2023-02-14 | 283.75 | 283.75 | 273.75 | 280.00 | 0.0M |
| 2023-02-13 | 273.75 | 287.50 | 273.75 | 275.00 | 0.0M |
| 2023-02-10 | 277.50 | 277.50 | 271.25 | 272.50 | 0.1M |
| 2023-02-09 | 277.50 | 278.75 | 275.00 | 275.00 | 0.0M |
| 2023-02-08 | 282.50 | 287.50 | 276.25 | 277.50 | 0.1M |
| 2023-02-07 | 266.25 | 311.25 | 266.25 | 282.50 | 1.4M |
| 2023-02-06 | 265.00 | 286.25 | 262.50 | 266.25 | 1.2M |
| 2023-02-03 | 266.25 | 266.25 | 263.75 | 265.00 | 0.1M |
| 2023-02-02 | 266.25 | 267.50 | 265.00 | 266.25 | 0.1M |
| 2023-02-01 | 267.50 | 267.50 | 265.00 | 265.00 | 0.1M |
| 2023-01-31 | 265.00 | 268.75 | 263.75 | 265.00 | 0.0M |
| 2023-01-30 | 265.00 | 267.50 | 265.00 | 265.00 | 0.2M |
| 2023-01-27 | 267.50 | 268.75 | 265.00 | 266.25 | 0.1M |
| 2023-01-26 | 263.75 | 268.75 | 261.25 | 266.25 | 0.1M |
| 2023-01-25 | 270.00 | 271.25 | 263.75 | 268.75 | 0.1M |
| 2023-01-24 | 272.50 | 272.50 | 263.75 | 270.00 | 0.2M |
| 2023-01-20 | 267.50 | 275.00 | 267.50 | 270.00 | 0.0M |
| 2023-01-19 | 267.50 | 268.75 | 267.50 | 267.50 | 0.0M |
| 2023-01-18 | 266.25 | 266.25 | 265.00 | 265.00 | 0.1M |
| 2023-01-17 | 266.25 | 266.25 | 266.25 | 266.25 | 0.0M |
| 2023-01-16 | 267.50 | 270.00 | 262.50 | 266.25 | 0.1M |
| 2023-01-13 | 265.00 | 267.50 | 265.00 | 267.50 | 0.0M |
| 2023-01-12 | 266.25 | 266.25 | 262.50 | 265.00 | 0.2M |
| 2023-01-11 | 265.00 | 266.25 | 262.50 | 263.75 | 0.1M |
| 2023-01-10 | 267.50 | 268.75 | 262.50 | 263.75 | 0.0M |
| 2023-01-09 | 266.25 | 275.00 | 263.75 | 263.75 | 0.0M |
| 2023-01-06 | 265.00 | 266.25 | 261.25 | 266.25 | 0.2M |
| 2023-01-05 | 267.50 | 267.50 | 261.25 | 261.25 | 0.0M |
| 2023-01-04 | 266.25 | 268.75 | 263.75 | 265.00 | 0.1M |
| 2023-01-03 | 257.50 | 272.50 | 257.50 | 266.25 | 0.1M |
| 2023-01-02 | 282.50 | 287.50 | 267.50 | 267.50 | 0.4M |