242.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 278.00 | 284.00 | 273.00 | 276.00 | 0.3M |
| 2024-12-27 | 281.00 | 282.00 | 272.00 | 278.00 | 0.4M |
| 2024-12-26 | 292.00 | 293.00 | 278.00 | 280.00 | 0.4M |
| 2024-12-24 | 294.00 | 297.00 | 288.00 | 292.00 | 0.3M |
| 2024-12-23 | 327.00 | 347.00 | 294.00 | 294.00 | 2.5M |
| 2024-12-20 | 298.00 | 312.00 | 294.00 | 294.00 | 0.8M |
| 2024-12-19 | 320.00 | 326.00 | 308.00 | 309.00 | 0.7M |
| 2024-12-18 | 312.00 | 340.00 | 311.00 | 312.00 | 2.0M |
| 2024-12-17 | 305.00 | 322.00 | 301.00 | 315.00 | 1.9M |
| 2024-12-16 | 367.00 | 378.00 | 312.00 | 322.00 | 10.5M |
| 2024-12-13 | 310.00 | 319.00 | 290.00 | 319.00 | 6.9M |
| 2024-12-12 | 242.00 | 249.00 | 242.00 | 246.00 | 0.3M |
| 2024-12-11 | 234.00 | 257.00 | 234.00 | 242.00 | 0.4M |
| 2024-12-10 | 220.00 | 234.00 | 220.00 | 231.00 | 0.3M |
| 2024-12-09 | 236.00 | 237.00 | 220.00 | 220.00 | 0.8M |
| 2024-12-06 | 240.00 | 247.00 | 228.00 | 236.00 | 0.7M |
| 2024-12-05 | 249.00 | 250.00 | 238.00 | 239.00 | 0.4M |
| 2024-12-04 | 247.00 | 251.00 | 243.00 | 247.00 | 0.3M |
| 2024-12-03 | 242.00 | 251.00 | 242.00 | 250.00 | 0.3M |
| 2024-12-02 | 255.00 | 257.00 | 241.00 | 249.00 | 0.5M |
| 2024-11-29 | 255.00 | 261.00 | 250.00 | 255.00 | 0.5M |
| 2024-11-28 | 265.00 | 265.00 | 254.00 | 255.00 | 0.6M |
| 2024-11-27 | 265.00 | 266.00 | 258.00 | 265.00 | 0.2M |
| 2024-11-26 | 261.00 | 277.00 | 260.00 | 265.00 | 0.5M |
| 2024-11-25 | 266.00 | 266.00 | 260.00 | 261.00 | 0.2M |
| 2024-11-22 | 264.00 | 267.00 | 257.00 | 261.00 | 0.4M |
| 2024-11-21 | 269.00 | 278.00 | 260.00 | 264.00 | 0.4M |
| 2024-11-20 | 281.00 | 281.00 | 266.00 | 270.00 | 0.4M |
| 2024-11-19 | 264.00 | 275.00 | 255.00 | 272.00 | 0.4M |
| 2024-11-18 | 261.00 | 271.00 | 261.00 | 265.00 | 0.7M |
| 2024-11-15 | 297.00 | 300.00 | 251.00 | 270.00 | 2.7M |
| 2024-11-14 | 300.00 | 309.00 | 297.00 | 297.00 | 0.3M |
| 2024-11-13 | 306.00 | 310.00 | 300.00 | 300.00 | 0.8M |
| 2024-11-12 | 317.00 | 337.00 | 305.00 | 310.00 | 1.6M |
| 2024-11-11 | 310.00 | 327.00 | 305.00 | 316.00 | 0.9M |
| 2024-11-08 | 305.00 | 324.00 | 301.00 | 308.00 | 0.5M |
| 2024-11-07 | 325.00 | 328.00 | 299.00 | 305.00 | 1.1M |
| 2024-11-06 | 309.00 | 335.00 | 304.00 | 325.00 | 2.0M |
| 2024-11-05 | 311.00 | 320.00 | 306.00 | 308.00 | 0.3M |
| 2024-11-04 | 314.00 | 314.00 | 303.00 | 310.00 | 0.4M |
| 2024-11-01 | 321.00 | 321.00 | 309.00 | 309.00 | 0.4M |
| 2024-10-31 | 319.00 | 325.00 | 307.00 | 319.00 | 0.7M |
| 2024-10-30 | 317.00 | 351.00 | 312.00 | 319.00 | 3.9M |
| 2024-10-29 | 323.00 | 343.00 | 314.00 | 319.00 | 2.0M |
| 2024-10-28 | 305.00 | 335.00 | 305.00 | 321.00 | 2.0M |
| 2024-10-25 | 303.00 | 311.00 | 295.00 | 306.00 | 0.4M |
| 2024-10-24 | 303.00 | 303.00 | 298.00 | 298.00 | 0.3M |
| 2024-10-23 | 302.00 | 305.00 | 301.00 | 303.00 | 0.2M |
| 2024-10-22 | 308.00 | 314.00 | 299.00 | 306.00 | 0.8M |
| 2024-10-21 | 316.00 | 321.00 | 311.00 | 315.00 | 0.5M |
| 2024-10-18 | 328.00 | 328.00 | 316.00 | 322.00 | 0.6M |
| 2024-10-17 | 348.00 | 348.00 | 316.00 | 326.00 | 3.6M |
| 2024-10-16 | 299.00 | 387.00 | 298.00 | 348.00 | 32.3M |
| 2024-10-15 | 298.00 | 315.00 | 298.00 | 299.00 | 0.4M |
| 2024-10-14 | 299.00 | 302.00 | 296.00 | 297.00 | 0.1M |
| 2024-10-11 | 298.00 | 303.00 | 296.00 | 300.00 | 0.2M |
| 2024-10-10 | 298.00 | 302.00 | 297.00 | 298.00 | 0.2M |
| 2024-10-08 | 300.00 | 306.00 | 299.00 | 301.00 | 0.2M |
| 2024-10-07 | 300.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2024-10-04 | 300.00 | 304.00 | 300.00 | 300.00 | 0.1M |
| 2024-10-02 | 309.00 | 310.00 | 300.00 | 300.00 | 0.1M |
| 2024-09-30 | 295.00 | 310.00 | 294.00 | 309.00 | 0.3M |
| 2024-09-27 | 303.00 | 303.00 | 298.00 | 300.00 | 0.1M |
| 2024-09-26 | 303.00 | 306.00 | 299.00 | 303.00 | 0.2M |
| 2024-09-25 | 303.00 | 305.00 | 299.00 | 303.00 | 0.1M |
| 2024-09-24 | 303.00 | 306.00 | 301.00 | 303.00 | 0.1M |
| 2024-09-23 | 305.00 | 308.00 | 298.00 | 305.00 | 0.2M |
| 2024-09-20 | 302.00 | 307.00 | 300.00 | 305.00 | 0.1M |
| 2024-09-19 | 302.00 | 311.00 | 300.00 | 300.00 | 0.1M |
| 2024-09-13 | 304.00 | 307.00 | 302.00 | 304.00 | 0.1M |
| 2024-09-12 | 302.00 | 307.00 | 300.00 | 304.00 | 0.1M |
| 2024-09-11 | 304.00 | 310.00 | 300.00 | 302.00 | 0.2M |
| 2024-09-10 | 303.00 | 313.00 | 301.00 | 304.00 | 0.2M |
| 2024-09-09 | 299.00 | 308.00 | 299.00 | 303.00 | 0.2M |
| 2024-09-06 | 312.00 | 314.00 | 304.00 | 307.00 | 0.1M |
| 2024-09-05 | 314.00 | 319.00 | 308.00 | 312.00 | 0.2M |
| 2024-09-04 | 323.00 | 328.00 | 314.00 | 314.00 | 0.2M |
| 2024-09-03 | 326.00 | 327.00 | 318.00 | 325.00 | 0.2M |
| 2024-09-02 | 331.00 | 331.00 | 324.00 | 326.00 | 0.1M |
| 2024-08-30 | 325.00 | 329.00 | 323.00 | 329.00 | 0.1M |
| 2024-08-29 | 322.00 | 330.00 | 322.00 | 325.00 | 0.3M |
| 2024-08-28 | 319.00 | 327.00 | 318.00 | 322.00 | 0.1M |
| 2024-08-27 | 317.00 | 330.00 | 316.00 | 319.00 | 0.2M |
| 2024-08-26 | 320.00 | 322.00 | 314.00 | 317.00 | 0.1M |
| 2024-08-23 | 316.00 | 325.00 | 313.00 | 317.00 | 0.2M |
| 2024-08-22 | 328.00 | 334.00 | 315.00 | 319.00 | 0.3M |
| 2024-08-21 | 332.00 | 336.00 | 327.00 | 329.00 | 0.1M |
| 2024-08-20 | 327.00 | 335.00 | 325.00 | 335.00 | 0.2M |
| 2024-08-19 | 340.00 | 340.00 | 327.00 | 327.00 | 0.5M |
| 2024-08-16 | 321.00 | 344.00 | 320.00 | 331.00 | 0.9M |
| 2024-08-14 | 321.00 | 325.00 | 320.00 | 321.00 | 0.2M |
| 2024-08-13 | 317.00 | 329.00 | 315.00 | 321.00 | 0.3M |
| 2024-08-12 | 311.00 | 321.00 | 311.00 | 317.00 | 0.1M |
| 2024-08-09 | 312.00 | 321.00 | 312.00 | 315.00 | 0.1M |
| 2024-08-08 | 313.00 | 324.00 | 312.00 | 312.00 | 0.3M |
| 2024-08-07 | 310.00 | 321.00 | 310.00 | 313.00 | 0.2M |
| 2024-08-06 | 304.00 | 333.00 | 304.00 | 314.00 | 0.2M |
| 2024-08-05 | 329.00 | 332.00 | 296.00 | 314.00 | 0.6M |
| 2024-08-02 | 323.00 | 334.00 | 320.00 | 333.00 | 0.5M |
| 2024-08-01 | 320.00 | 330.00 | 319.00 | 323.00 | 0.2M |
| 2024-07-31 | 318.00 | 322.00 | 317.00 | 320.00 | 0.1M |
| 2024-07-30 | 320.00 | 327.00 | 317.00 | 318.00 | 0.2M |
| 2024-07-29 | 316.00 | 324.00 | 316.00 | 320.00 | 0.1M |
| 2024-07-26 | 309.00 | 320.00 | 309.00 | 316.00 | 0.1M |
| 2024-07-25 | 308.00 | 321.00 | 308.00 | 313.00 | 0.2M |
| 2024-07-24 | 315.00 | 328.00 | 306.00 | 317.00 | 0.4M |
| 2024-07-23 | 315.00 | 322.00 | 309.00 | 315.00 | 0.2M |
| 2024-07-22 | 328.00 | 330.00 | 316.00 | 320.00 | 0.3M |
| 2024-07-19 | 325.00 | 330.00 | 320.00 | 328.00 | 0.3M |
| 2024-07-18 | 332.00 | 336.00 | 315.00 | 328.00 | 0.4M |
| 2024-07-17 | 342.00 | 358.00 | 333.00 | 333.00 | 0.8M |
| 2024-07-16 | 326.00 | 380.00 | 326.00 | 345.00 | 4.9M |
| 2024-07-15 | 312.00 | 365.00 | 302.00 | 330.00 | 1.6M |
| 2024-07-12 | 310.00 | 315.00 | 309.00 | 312.00 | 0.1M |
| 2024-07-11 | 315.00 | 319.00 | 309.00 | 310.00 | 0.1M |
| 2024-07-10 | 312.00 | 318.00 | 307.00 | 317.00 | 0.1M |
| 2024-07-09 | 312.00 | 316.00 | 309.00 | 314.00 | 0.1M |
| 2024-07-08 | 307.00 | 314.00 | 307.00 | 312.00 | 0.1M |
| 2024-07-05 | 313.00 | 315.00 | 304.00 | 310.00 | 0.2M |
| 2024-07-04 | 309.00 | 313.00 | 305.00 | 313.00 | 0.3M |
| 2024-07-03 | 317.00 | 323.00 | 312.00 | 314.00 | 0.3M |
| 2024-07-02 | 321.00 | 324.00 | 314.00 | 317.00 | 0.2M |
| 2024-07-01 | 320.00 | 324.00 | 319.00 | 323.00 | 0.1M |
| 2024-06-28 | 318.00 | 325.00 | 318.00 | 324.00 | 0.1M |
| 2024-06-27 | 323.00 | 330.00 | 322.00 | 326.00 | 0.1M |
| 2024-06-26 | 323.00 | 330.00 | 320.00 | 325.00 | 0.2M |
| 2024-06-25 | 321.00 | 330.00 | 318.00 | 323.00 | 0.3M |
| 2024-06-24 | 335.00 | 335.00 | 317.00 | 324.00 | 0.7M |
| 2024-06-21 | 340.00 | 340.00 | 334.00 | 335.00 | 0.3M |
| 2024-06-20 | 341.00 | 345.00 | 335.00 | 340.00 | 0.3M |
| 2024-06-19 | 350.00 | 350.00 | 340.00 | 341.00 | 0.2M |
| 2024-06-18 | 347.00 | 350.00 | 344.00 | 345.00 | 0.2M |
| 2024-06-17 | 356.00 | 356.00 | 346.00 | 347.00 | 0.2M |
| 2024-06-14 | 351.00 | 368.00 | 349.00 | 356.00 | 0.6M |
| 2024-06-13 | 359.00 | 367.00 | 354.00 | 355.00 | 0.3M |
| 2024-06-12 | 357.00 | 360.00 | 355.00 | 357.00 | 0.1M |
| 2024-06-11 | 357.00 | 360.00 | 355.00 | 357.00 | 0.1M |
| 2024-06-10 | 360.00 | 367.00 | 346.00 | 361.00 | 0.4M |
| 2024-06-07 | 369.00 | 380.00 | 360.00 | 363.00 | 0.3M |
| 2024-06-05 | 357.00 | 384.00 | 357.00 | 369.00 | 0.9M |
| 2024-06-04 | 355.00 | 372.00 | 350.00 | 358.00 | 0.5M |
| 2024-06-03 | 352.00 | 359.00 | 350.00 | 352.00 | 0.1M |
| 2024-05-31 | 355.00 | 361.00 | 350.00 | 352.00 | 0.1M |
| 2024-05-30 | 352.00 | 360.00 | 351.00 | 355.00 | 0.1M |
| 2024-05-29 | 353.00 | 365.00 | 345.00 | 355.00 | 0.3M |
| 2024-05-28 | 351.00 | 356.00 | 340.00 | 346.00 | 0.6M |
| 2024-05-27 | 380.00 | 380.00 | 337.00 | 345.00 | 1.1M |
| 2024-05-24 | 366.00 | 372.00 | 366.00 | 368.00 | 0.1M |
| 2024-05-23 | 372.00 | 372.00 | 366.00 | 371.00 | 0.1M |
| 2024-05-22 | 373.00 | 373.00 | 367.00 | 372.00 | 0.2M |
| 2024-05-21 | 374.00 | 377.00 | 370.00 | 372.00 | 0.1M |
| 2024-05-20 | 384.00 | 384.00 | 372.00 | 374.00 | 0.3M |
| 2024-05-17 | 383.00 | 384.00 | 377.00 | 379.00 | 0.2M |
| 2024-05-16 | 388.00 | 390.00 | 379.00 | 383.00 | 0.2M |
| 2024-05-14 | 382.00 | 384.00 | 380.00 | 383.00 | 0.2M |
| 2024-05-13 | 387.00 | 387.00 | 379.00 | 382.00 | 0.2M |
| 2024-05-10 | 386.00 | 389.00 | 382.00 | 385.00 | 0.2M |
| 2024-05-09 | 386.00 | 389.00 | 384.00 | 386.00 | 0.2M |
| 2024-05-08 | 386.00 | 389.00 | 384.00 | 386.00 | 0.2M |
| 2024-05-07 | 390.00 | 397.00 | 384.00 | 386.00 | 0.2M |
| 2024-05-03 | 392.00 | 396.00 | 388.00 | 390.00 | 0.1M |
| 2024-05-02 | 387.00 | 393.00 | 386.00 | 390.00 | 0.1M |
| 2024-04-30 | 389.00 | 393.00 | 388.00 | 389.00 | 0.1M |
| 2024-04-29 | 388.00 | 394.00 | 384.00 | 389.00 | 0.3M |
| 2024-04-26 | 392.00 | 395.00 | 383.00 | 388.00 | 0.1M |
| 2024-04-25 | 394.00 | 394.00 | 388.00 | 389.00 | 0.1M |
| 2024-04-24 | 388.00 | 395.00 | 388.00 | 393.00 | 0.1M |
| 2024-04-23 | 389.00 | 398.00 | 382.00 | 388.00 | 0.2M |
| 2024-04-22 | 390.00 | 407.00 | 389.00 | 394.00 | 0.2M |
| 2024-04-19 | 385.00 | 423.00 | 380.00 | 390.00 | 1.2M |
| 2024-04-18 | 384.00 | 394.00 | 379.00 | 385.00 | 0.2M |
| 2024-04-17 | 388.00 | 388.00 | 380.00 | 384.00 | 0.2M |
| 2024-04-16 | 385.00 | 386.00 | 380.00 | 384.00 | 0.2M |
| 2024-04-15 | 385.00 | 389.00 | 380.00 | 385.00 | 0.2M |
| 2024-04-12 | 389.00 | 396.00 | 387.00 | 389.00 | 0.1M |
| 2024-04-11 | 398.00 | 398.00 | 385.00 | 387.00 | 0.2M |
| 2024-04-09 | 392.00 | 401.00 | 388.00 | 394.00 | 0.2M |
| 2024-04-08 | 399.00 | 401.00 | 391.00 | 392.00 | 0.3M |
| 2024-04-05 | 402.00 | 407.00 | 392.00 | 401.00 | 0.3M |
| 2024-04-04 | 397.00 | 415.00 | 397.00 | 401.00 | 0.2M |
| 2024-04-03 | 405.00 | 408.00 | 396.00 | 397.00 | 0.6M |
| 2024-04-02 | 423.00 | 425.00 | 401.00 | 409.00 | 0.6M |
| 2024-04-01 | 431.00 | 436.00 | 415.00 | 423.00 | 0.6M |
| 2024-03-29 | 435.00 | 440.00 | 429.00 | 431.00 | 0.4M |
| 2024-03-28 | 447.00 | 447.00 | 434.00 | 435.00 | 0.4M |
| 2024-03-27 | 433.00 | 441.00 | 422.00 | 440.00 | 0.8M |
| 2024-03-26 | 423.00 | 435.00 | 423.00 | 430.00 | 0.4M |
| 2024-03-25 | 425.00 | 430.00 | 420.00 | 427.00 | 0.2M |
| 2024-03-22 | 415.00 | 431.00 | 415.00 | 429.00 | 0.9M |
| 2024-03-21 | 430.00 | 434.00 | 410.00 | 415.00 | 1.5M |
| 2024-03-20 | 435.00 | 437.00 | 426.00 | 432.00 | 0.6M |
| 2024-03-19 | 430.00 | 440.00 | 422.00 | 435.00 | 0.8M |
| 2024-03-18 | 435.00 | 446.00 | 426.00 | 430.00 | 0.7M |
| 2024-03-15 | 427.00 | 459.00 | 416.00 | 435.00 | 3.2M |
| 2024-03-14 | 439.00 | 440.00 | 411.00 | 431.00 | 1.5M |
| 2024-03-13 | 394.00 | 440.00 | 394.00 | 434.00 | 2.2M |
| 2024-03-12 | 380.00 | 404.00 | 377.00 | 394.00 | 0.6M |
| 2024-03-11 | 374.00 | 379.00 | 373.00 | 377.00 | 0.3M |
| 2024-03-08 | 380.00 | 385.00 | 360.00 | 378.00 | 0.4M |
| 2024-03-07 | 382.00 | 390.00 | 379.00 | 381.00 | 0.4M |
| 2024-03-06 | 382.00 | 391.00 | 379.00 | 381.00 | 0.4M |
| 2024-03-05 | 394.00 | 402.00 | 388.00 | 388.00 | 0.5M |
| 2024-03-04 | 396.00 | 399.00 | 390.00 | 394.00 | 0.3M |
| 2024-02-29 | 396.00 | 401.00 | 389.00 | 396.00 | 0.4M |
| 2024-02-28 | 395.00 | 400.00 | 390.00 | 397.00 | 0.5M |
| 2024-02-27 | 398.00 | 408.00 | 394.00 | 395.00 | 0.5M |
| 2024-02-26 | 400.00 | 401.00 | 394.00 | 399.00 | 0.3M |
| 2024-02-23 | 400.00 | 400.00 | 395.00 | 399.00 | 0.3M |
| 2024-02-22 | 402.00 | 402.00 | 394.00 | 401.00 | 0.6M |
| 2024-02-21 | 400.00 | 408.00 | 398.00 | 402.00 | 0.3M |
| 2024-02-20 | 400.00 | 405.00 | 398.00 | 403.00 | 0.2M |
| 2024-02-19 | 405.00 | 406.00 | 400.00 | 404.00 | 0.3M |
| 2024-02-16 | 408.00 | 415.00 | 399.00 | 405.00 | 0.4M |
| 2024-02-15 | 402.00 | 417.00 | 402.00 | 404.00 | 0.5M |
| 2024-02-14 | 403.00 | 407.00 | 398.00 | 402.00 | 0.2M |
| 2024-02-13 | 400.00 | 402.00 | 397.00 | 402.00 | 0.3M |
| 2024-02-08 | 402.00 | 402.00 | 397.00 | 400.00 | 0.2M |
| 2024-02-07 | 402.00 | 407.00 | 398.00 | 398.00 | 0.4M |
| 2024-02-06 | 403.00 | 406.00 | 399.00 | 402.00 | 0.2M |
| 2024-02-05 | 399.00 | 406.00 | 399.00 | 403.00 | 0.3M |
| 2024-02-02 | 398.00 | 414.00 | 398.00 | 399.00 | 0.2M |
| 2024-02-01 | 398.00 | 406.00 | 398.00 | 399.00 | 0.2M |
| 2024-01-31 | 400.00 | 406.00 | 399.00 | 400.00 | 0.2M |
| 2024-01-30 | 401.00 | 416.00 | 399.00 | 404.00 | 0.5M |
| 2024-01-29 | 409.00 | 416.00 | 401.00 | 401.00 | 0.3M |
| 2024-01-26 | 409.00 | 435.00 | 406.00 | 410.00 | 0.9M |
| 2024-01-25 | 402.00 | 412.00 | 399.00 | 410.00 | 0.3M |
| 2024-01-24 | 402.00 | 414.00 | 401.00 | 405.00 | 0.4M |
| 2024-01-23 | 404.00 | 409.00 | 400.00 | 408.00 | 0.2M |
| 2024-01-22 | 412.00 | 418.00 | 403.00 | 404.00 | 0.4M |
| 2024-01-19 | 404.00 | 417.00 | 403.00 | 412.00 | 0.3M |
| 2024-01-18 | 397.00 | 407.00 | 394.00 | 404.00 | 0.4M |
| 2024-01-17 | 413.00 | 419.00 | 396.00 | 397.00 | 1.0M |
| 2024-01-16 | 428.00 | 440.00 | 415.00 | 416.00 | 1.0M |
| 2024-01-15 | 406.00 | 469.00 | 401.00 | 429.00 | 4.1M |
| 2024-01-12 | 423.00 | 424.00 | 405.00 | 411.00 | 0.5M |
| 2024-01-11 | 409.00 | 455.00 | 403.00 | 423.00 | 3.6M |
| 2024-01-10 | 399.00 | 404.00 | 394.00 | 402.00 | 0.3M |
| 2024-01-09 | 398.00 | 407.00 | 394.00 | 399.00 | 0.3M |
| 2024-01-08 | 402.00 | 402.00 | 396.00 | 398.00 | 0.3M |
| 2024-01-05 | 401.00 | 402.00 | 395.00 | 397.00 | 0.2M |
| 2024-01-04 | 409.00 | 410.00 | 395.00 | 398.00 | 0.3M |
| 2024-01-03 | 407.00 | 412.00 | 400.00 | 410.00 | 0.3M |
| 2024-01-02 | 403.00 | 408.00 | 394.00 | 406.00 | 0.3M |