278.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 280.00 | 280.00 | 274.00 | 276.00 | 12.8M |
| 2024-12-27 | 282.00 | 282.00 | 274.00 | 280.00 | 20.7M |
| 2024-12-24 | 286.00 | 286.00 | 280.00 | 280.00 | 22.7M |
| 2024-12-23 | 286.00 | 294.00 | 284.00 | 286.00 | 22.1M |
| 2024-12-20 | 290.00 | 292.00 | 284.00 | 286.00 | 18.3M |
| 2024-12-19 | 296.00 | 296.00 | 284.00 | 290.00 | 31.4M |
| 2024-12-18 | 298.00 | 302.00 | 296.00 | 296.00 | 15.0M |
| 2024-12-17 | 304.00 | 306.00 | 296.00 | 298.00 | 34.6M |
| 2024-12-16 | 302.00 | 306.00 | 294.00 | 306.00 | 59.9M |
| 2024-12-13 | 308.00 | 308.00 | 300.00 | 302.00 | 24.0M |
| 2024-12-12 | 302.00 | 310.00 | 300.00 | 304.00 | 62.1M |
| 2024-12-11 | 304.00 | 310.00 | 296.00 | 300.00 | 51.7M |
| 2024-12-10 | 304.00 | 310.00 | 300.00 | 304.00 | 36.3M |
| 2024-12-09 | 296.00 | 306.00 | 296.00 | 304.00 | 50.0M |
| 2024-12-06 | 296.00 | 298.00 | 292.00 | 296.00 | 27.6M |
| 2024-12-05 | 298.00 | 298.00 | 292.00 | 294.00 | 18.8M |
| 2024-12-04 | 294.00 | 298.00 | 292.00 | 296.00 | 18.5M |
| 2024-12-03 | 294.00 | 298.00 | 290.00 | 292.00 | 29.8M |
| 2024-12-02 | 302.00 | 302.00 | 292.00 | 292.00 | 26.3M |
| 2024-11-29 | 308.00 | 308.00 | 300.00 | 300.00 | 23.4M |
| 2024-11-28 | 310.00 | 312.00 | 304.00 | 308.00 | 44.6M |
| 2024-11-26 | 306.00 | 312.00 | 306.00 | 310.00 | 15.4M |
| 2024-11-25 | 304.00 | 308.00 | 302.00 | 306.00 | 14.8M |
| 2024-11-22 | 304.00 | 308.00 | 300.00 | 304.00 | 10.7M |
| 2024-11-21 | 302.00 | 304.00 | 296.00 | 304.00 | 41.8M |
| 2024-11-20 | 300.00 | 304.00 | 298.00 | 300.00 | 14.5M |
| 2024-11-19 | 300.00 | 304.00 | 298.00 | 300.00 | 26.1M |
| 2024-11-18 | 302.00 | 306.00 | 300.00 | 300.00 | 22.6M |
| 2024-11-15 | 304.00 | 308.00 | 300.00 | 302.00 | 18.8M |
| 2024-11-14 | 308.00 | 310.00 | 302.00 | 304.00 | 22.8M |
| 2024-11-13 | 308.00 | 312.00 | 306.00 | 308.00 | 18.3M |
| 2024-11-12 | 306.00 | 312.00 | 304.00 | 306.00 | 30.2M |
| 2024-11-11 | 306.00 | 312.00 | 300.00 | 306.00 | 37.8M |
| 2024-11-08 | 314.00 | 318.00 | 308.00 | 308.00 | 47.3M |
| 2024-11-07 | 332.00 | 338.00 | 314.00 | 314.00 | 119.6M |
| 2024-11-06 | 314.00 | 336.00 | 314.00 | 330.00 | 179.5M |
| 2024-11-05 | 306.00 | 316.00 | 306.00 | 314.00 | 51.9M |
| 2024-11-04 | 320.00 | 320.00 | 306.00 | 306.00 | 56.3M |
| 2024-11-01 | 332.00 | 332.00 | 316.00 | 318.00 | 82.6M |
| 2024-10-31 | 322.00 | 344.00 | 320.00 | 330.00 | 118.4M |
| 2024-10-30 | 320.00 | 322.00 | 316.00 | 320.00 | 27.3M |
| 2024-10-29 | 318.00 | 324.00 | 316.00 | 318.00 | 22.6M |
| 2024-10-28 | 324.00 | 326.00 | 314.00 | 318.00 | 53.5M |
| 2024-10-25 | 328.00 | 332.00 | 324.00 | 324.00 | 37.7M |
| 2024-10-24 | 334.00 | 338.00 | 328.00 | 328.00 | 37.7M |
| 2024-10-23 | 340.00 | 342.00 | 332.00 | 334.00 | 43.1M |
| 2024-10-22 | 330.00 | 346.00 | 328.00 | 338.00 | 148.1M |
| 2024-10-21 | 324.00 | 334.00 | 324.00 | 328.00 | 51.1M |
| 2024-10-18 | 328.00 | 330.00 | 324.00 | 324.00 | 17.2M |
| 2024-10-17 | 326.00 | 332.00 | 324.00 | 328.00 | 33.5M |
| 2024-10-16 | 326.00 | 328.00 | 320.00 | 324.00 | 41.8M |
| 2024-10-15 | 324.00 | 328.00 | 324.00 | 324.00 | 48.8M |
| 2024-10-14 | 324.00 | 326.00 | 320.00 | 324.00 | 53.3M |
| 2024-10-11 | 314.00 | 324.00 | 312.00 | 324.00 | 53.4M |
| 2024-10-10 | 312.00 | 320.00 | 310.00 | 312.00 | 171.4M |
| 2024-10-09 | 310.00 | 316.00 | 310.00 | 312.00 | 97.6M |
| 2024-10-08 | 314.00 | 314.00 | 308.00 | 310.00 | 15.9M |
| 2024-10-07 | 308.00 | 314.00 | 308.00 | 312.00 | 27.6M |
| 2024-10-04 | 312.00 | 314.00 | 308.00 | 308.00 | 23.3M |
| 2024-10-03 | 310.00 | 314.00 | 306.00 | 312.00 | 31.3M |
| 2024-10-02 | 314.00 | 314.00 | 308.00 | 310.00 | 52.7M |
| 2024-10-01 | 310.00 | 318.00 | 308.00 | 314.00 | 43.3M |
| 2024-09-30 | 314.00 | 316.00 | 310.00 | 310.00 | 40.7M |
| 2024-09-27 | 316.00 | 318.00 | 314.00 | 314.00 | 28.5M |
| 2024-09-26 | 318.00 | 318.00 | 314.00 | 316.00 | 20.7M |
| 2024-09-25 | 320.00 | 324.00 | 316.00 | 316.00 | 59.4M |
| 2024-09-24 | 316.00 | 320.00 | 316.00 | 320.00 | 30.1M |
| 2024-09-23 | 316.00 | 320.00 | 314.00 | 316.00 | 42.4M |
| 2024-09-20 | 320.00 | 324.00 | 316.00 | 316.00 | 63.9M |
| 2024-09-19 | 320.00 | 324.00 | 316.00 | 322.00 | 47.9M |
| 2024-09-18 | 322.00 | 324.00 | 316.00 | 318.00 | 60.0M |
| 2024-09-17 | 324.00 | 326.00 | 320.00 | 322.00 | 49.9M |
| 2024-09-13 | 326.00 | 326.00 | 322.00 | 324.00 | 21.1M |
| 2024-09-12 | 326.00 | 328.00 | 322.00 | 324.00 | 32.6M |
| 2024-09-11 | 324.00 | 334.00 | 324.00 | 326.00 | 70.3M |
| 2024-09-10 | 322.00 | 328.00 | 322.00 | 324.00 | 27.3M |
| 2024-09-09 | 326.00 | 328.00 | 320.00 | 322.00 | 39.3M |
| 2024-09-06 | 328.00 | 332.00 | 324.00 | 326.00 | 50.9M |
| 2024-09-05 | 320.00 | 334.00 | 320.00 | 328.00 | 68.1M |
| 2024-09-04 | 324.00 | 326.00 | 318.00 | 320.00 | 69.5M |
| 2024-09-03 | 328.00 | 334.00 | 322.00 | 326.00 | 89.0M |
| 2024-09-02 | 324.00 | 334.00 | 324.00 | 328.00 | 70.7M |
| 2024-08-30 | 328.00 | 332.00 | 326.00 | 326.00 | 39.6M |
| 2024-08-29 | 332.00 | 334.00 | 326.00 | 328.00 | 74.1M |
| 2024-08-28 | 352.00 | 352.00 | 330.00 | 332.00 | 72.4M |
| 2024-08-27 | 336.00 | 340.00 | 328.00 | 332.00 | 77.0M |
| 2024-08-26 | 332.00 | 342.00 | 330.00 | 336.00 | 111.9M |
| 2024-08-23 | 328.00 | 338.00 | 324.00 | 332.00 | 88.0M |
| 2024-08-22 | 346.00 | 348.00 | 328.00 | 328.00 | 189.2M |
| 2024-08-21 | 362.00 | 378.00 | 344.00 | 346.00 | 379.6M |
| 2024-08-20 | 320.00 | 380.00 | 316.00 | 362.00 | 529.2M |
| 2024-08-19 | 318.00 | 322.00 | 314.00 | 316.00 | 50.2M |
| 2024-08-16 | 312.00 | 322.00 | 308.00 | 318.00 | 82.1M |
| 2024-08-15 | 310.00 | 314.00 | 306.00 | 310.00 | 18.6M |
| 2024-08-14 | 310.00 | 314.00 | 306.00 | 310.00 | 30.5M |
| 2024-08-13 | 304.00 | 314.00 | 302.00 | 310.00 | 44.8M |
| 2024-08-12 | 302.00 | 304.00 | 298.00 | 302.00 | 13.5M |
| 2024-08-09 | 300.00 | 304.00 | 300.00 | 302.00 | 13.8M |
| 2024-08-08 | 300.00 | 302.00 | 296.00 | 300.00 | 20.4M |
| 2024-08-07 | 298.00 | 304.00 | 296.00 | 300.00 | 38.0M |
| 2024-08-06 | 292.00 | 300.00 | 292.00 | 298.00 | 28.8M |
| 2024-08-05 | 302.00 | 304.00 | 290.00 | 292.00 | 81.6M |
| 2024-08-02 | 306.00 | 312.00 | 304.00 | 304.00 | 46.1M |
| 2024-08-01 | 316.00 | 328.00 | 304.00 | 308.00 | 234.2M |
| 2024-07-31 | 332.00 | 334.00 | 326.00 | 334.00 | 34.7M |
| 2024-07-30 | 338.00 | 348.00 | 330.00 | 332.00 | 48.2M |
| 2024-07-29 | 332.00 | 344.00 | 332.00 | 340.00 | 47.5M |
| 2024-07-26 | 324.00 | 336.00 | 322.00 | 332.00 | 115.3M |
| 2024-07-25 | 326.00 | 328.00 | 320.00 | 322.00 | 41.0M |
| 2024-07-24 | 328.00 | 332.00 | 324.00 | 326.00 | 45.3M |
| 2024-07-23 | 336.00 | 338.00 | 328.00 | 328.00 | 46.8M |
| 2024-07-22 | 328.00 | 338.00 | 326.00 | 336.00 | 56.6M |
| 2024-07-19 | 332.00 | 332.00 | 326.00 | 328.00 | 47.2M |
| 2024-07-18 | 332.00 | 338.00 | 328.00 | 330.00 | 68.2M |
| 2024-07-17 | 330.00 | 334.00 | 326.00 | 330.00 | 49.5M |
| 2024-07-16 | 322.00 | 330.00 | 320.00 | 328.00 | 66.3M |
| 2024-07-15 | 318.00 | 324.00 | 318.00 | 322.00 | 25.6M |
| 2024-07-12 | 324.00 | 324.00 | 318.00 | 318.00 | 22.2M |
| 2024-07-11 | 328.00 | 328.00 | 320.00 | 322.00 | 34.3M |
| 2024-07-10 | 322.00 | 338.00 | 322.00 | 326.00 | 147.6M |
| 2024-07-09 | 328.00 | 328.00 | 320.00 | 322.00 | 43.7M |
| 2024-07-08 | 322.00 | 332.00 | 322.00 | 326.00 | 34.6M |
| 2024-07-05 | 328.00 | 332.00 | 322.00 | 324.00 | 21.3M |
| 2024-07-04 | 322.00 | 330.00 | 320.00 | 326.00 | 38.9M |
| 2024-07-03 | 310.00 | 330.00 | 310.00 | 322.00 | 56.3M |
| 2024-07-02 | 318.00 | 322.00 | 310.00 | 314.00 | 19.6M |
| 2024-07-01 | 314.00 | 320.00 | 310.00 | 318.00 | 24.3M |
| 2024-06-28 | 312.00 | 316.00 | 308.00 | 312.00 | 18.3M |
| 2024-06-27 | 310.00 | 312.00 | 306.00 | 312.00 | 15.1M |
| 2024-06-26 | 318.00 | 318.00 | 306.00 | 310.00 | 25.1M |
| 2024-06-25 | 318.00 | 322.00 | 310.00 | 316.00 | 10.8M |
| 2024-06-24 | 316.00 | 324.00 | 312.00 | 318.00 | 13.2M |
| 2024-06-21 | 308.00 | 318.00 | 308.00 | 316.00 | 29.5M |
| 2024-06-20 | 288.00 | 308.00 | 286.00 | 308.00 | 27.1M |
| 2024-06-19 | 302.00 | 302.00 | 288.00 | 288.00 | 63.0M |
| 2024-06-14 | 310.00 | 312.00 | 298.00 | 300.00 | 67.8M |
| 2024-06-13 | 302.00 | 318.00 | 302.00 | 310.00 | 84.7M |
| 2024-06-12 | 316.00 | 316.00 | 302.00 | 310.00 | 74.9M |
| 2024-06-11 | 328.00 | 330.00 | 314.00 | 314.00 | 77.0M |
| 2024-06-10 | 328.00 | 332.00 | 320.00 | 328.00 | 68.7M |
| 2024-06-07 | 332.00 | 334.00 | 326.00 | 328.00 | 71.8M |
| 2024-06-06 | 332.00 | 338.00 | 328.00 | 332.00 | 48.8M |
| 2024-06-05 | 342.00 | 344.00 | 330.00 | 332.00 | 69.2M |
| 2024-06-04 | 326.00 | 350.00 | 322.00 | 342.00 | 121.1M |
| 2024-06-03 | 314.00 | 330.00 | 310.00 | 330.00 | 81.3M |
| 2024-05-31 | 338.00 | 338.00 | 308.00 | 308.00 | 278.2M |
| 2024-05-30 | 346.00 | 346.00 | 332.00 | 338.00 | 63.1M |
| 2024-05-29 | 338.00 | 348.00 | 330.00 | 346.00 | 148.2M |
| 2024-05-28 | 336.00 | 340.00 | 322.00 | 334.00 | 113.2M |
| 2024-05-27 | 366.00 | 366.00 | 334.00 | 334.00 | 158.4M |
| 2024-05-22 | 366.00 | 366.00 | 356.00 | 364.00 | 82.5M |
| 2024-05-21 | 368.00 | 372.00 | 360.00 | 366.00 | 86.9M |
| 2024-05-20 | 382.00 | 384.00 | 366.00 | 366.00 | 117.3M |
| 2024-05-17 | 380.00 | 388.00 | 368.00 | 384.00 | 189.4M |
| 2024-05-16 | 334.00 | 404.00 | 332.00 | 382.00 | 399.8M |
| 2024-05-15 | 346.00 | 346.00 | 330.00 | 334.00 | 90.3M |
| 2024-05-14 | 350.00 | 350.00 | 340.00 | 344.00 | 77.1M |
| 2024-05-13 | 346.00 | 350.00 | 338.00 | 350.00 | 81.1M |
| 2024-05-08 | 356.00 | 356.00 | 346.00 | 346.00 | 99.7M |
| 2024-05-07 | 358.00 | 366.00 | 352.00 | 356.00 | 79.0M |
| 2024-05-06 | 334.00 | 360.00 | 334.00 | 358.00 | 126.5M |
| 2024-05-03 | 336.00 | 342.00 | 330.00 | 336.00 | 81.5M |
| 2024-05-02 | 314.00 | 342.00 | 314.00 | 336.00 | 123.1M |
| 2024-04-30 | 306.00 | 314.00 | 302.00 | 314.00 | 66.8M |
| 2024-04-29 | 302.00 | 310.00 | 298.00 | 306.00 | 71.7M |
| 2024-04-26 | 312.00 | 312.00 | 296.00 | 302.00 | 70.5M |
| 2024-04-25 | 312.00 | 312.00 | 300.00 | 302.00 | 67.7M |
| 2024-04-24 | 318.00 | 318.00 | 308.00 | 312.00 | 77.1M |
| 2024-04-23 | 306.00 | 322.00 | 302.00 | 318.00 | 161.3M |
| 2024-04-22 | 306.00 | 308.00 | 296.00 | 306.00 | 71.3M |
| 2024-04-19 | 292.00 | 314.00 | 288.00 | 306.00 | 136.6M |
| 2024-04-18 | 298.00 | 300.00 | 288.00 | 294.00 | 90.9M |
| 2024-04-17 | 312.00 | 312.00 | 284.00 | 300.00 | 216.5M |
| 2024-04-16 | 334.00 | 334.00 | 308.00 | 310.00 | 112.9M |
| 2024-04-05 | 336.00 | 336.00 | 328.00 | 334.00 | 57.6M |
| 2024-04-04 | 330.00 | 336.00 | 328.00 | 336.00 | 67.9M |
| 2024-04-03 | 334.00 | 336.00 | 328.00 | 330.00 | 55.6M |
| 2024-04-02 | 338.00 | 342.00 | 330.00 | 336.00 | 57.3M |
| 2024-04-01 | 340.00 | 340.00 | 330.00 | 338.00 | 59.7M |
| 2024-03-28 | 348.00 | 352.00 | 336.00 | 338.00 | 96.1M |
| 2024-03-27 | 356.00 | 360.00 | 346.00 | 352.00 | 91.0M |
| 2024-03-26 | 342.00 | 356.00 | 330.00 | 356.00 | 192.0M |
| 2024-03-25 | 338.00 | 338.00 | 328.00 | 332.00 | 68.3M |
| 2024-03-22 | 338.00 | 342.00 | 332.00 | 338.00 | 76.6M |
| 2024-03-21 | 318.00 | 342.00 | 316.00 | 338.00 | 124.2M |
| 2024-03-20 | 326.00 | 330.00 | 318.00 | 318.00 | 76.1M |
| 2024-03-19 | 322.00 | 326.00 | 320.00 | 326.00 | 72.7M |
| 2024-03-18 | 320.00 | 322.00 | 314.00 | 322.00 | 75.5M |
| 2024-03-15 | 330.00 | 332.00 | 318.00 | 320.00 | 102.1M |
| 2024-03-14 | 338.00 | 340.00 | 328.00 | 332.00 | 61.7M |
| 2024-03-13 | 326.00 | 338.00 | 322.00 | 338.00 | 102.0M |
| 2024-03-08 | 318.00 | 336.00 | 318.00 | 326.00 | 87.4M |
| 2024-03-07 | 322.00 | 324.00 | 318.00 | 320.00 | 46.7M |
| 2024-03-06 | 320.00 | 326.00 | 312.00 | 322.00 | 81.3M |
| 2024-03-05 | 316.00 | 322.00 | 306.00 | 322.00 | 89.8M |
| 2024-03-04 | 320.00 | 320.00 | 314.00 | 318.00 | 63.9M |
| 2024-03-01 | 326.00 | 326.00 | 318.00 | 320.00 | 115.2M |
| 2024-02-29 | 322.00 | 332.00 | 318.00 | 326.00 | 65.9M |
| 2024-02-28 | 320.00 | 322.00 | 312.00 | 322.00 | 76.6M |
| 2024-02-27 | 330.00 | 332.00 | 318.00 | 322.00 | 82.8M |
| 2024-02-26 | 350.00 | 350.00 | 326.00 | 330.00 | 91.7M |
| 2024-02-23 | 340.00 | 340.00 | 334.00 | 340.00 | 40.9M |
| 2024-02-22 | 344.00 | 344.00 | 336.00 | 340.00 | 55.2M |
| 2024-02-21 | 346.00 | 350.00 | 338.00 | 344.00 | 48.8M |
| 2024-02-20 | 352.00 | 352.00 | 344.00 | 346.00 | 36.5M |
| 2024-02-19 | 360.00 | 362.00 | 346.00 | 352.00 | 40.0M |
| 2024-02-16 | 358.00 | 372.00 | 352.00 | 360.00 | 96.4M |
| 2024-02-15 | 334.00 | 360.00 | 334.00 | 358.00 | 110.1M |
| 2024-02-13 | 340.00 | 342.00 | 336.00 | 340.00 | 56.1M |
| 2024-02-12 | 354.00 | 356.00 | 340.00 | 340.00 | 73.2M |
| 2024-02-07 | 360.00 | 364.00 | 356.00 | 356.00 | 39.1M |
| 2024-02-06 | 358.00 | 362.00 | 354.00 | 362.00 | 47.3M |
| 2024-02-05 | 364.00 | 368.00 | 356.00 | 358.00 | 31.6M |
| 2024-02-02 | 358.00 | 364.00 | 354.00 | 364.00 | 43.5M |
| 2024-02-01 | 358.00 | 358.00 | 352.00 | 358.00 | 36.3M |
| 2024-01-31 | 364.00 | 364.00 | 356.00 | 358.00 | 36.3M |
| 2024-01-30 | 354.00 | 364.00 | 344.00 | 360.00 | 66.2M |
| 2024-01-29 | 362.00 | 362.00 | 352.00 | 354.00 | 59.9M |
| 2024-01-26 | 370.00 | 370.00 | 358.00 | 362.00 | 40.8M |
| 2024-01-25 | 358.00 | 364.00 | 354.00 | 362.00 | 37.9M |
| 2024-01-24 | 366.00 | 366.00 | 350.00 | 358.00 | 119.6M |
| 2024-01-23 | 376.00 | 378.00 | 366.00 | 366.00 | 84.7M |
| 2024-01-22 | 394.00 | 394.00 | 374.00 | 376.00 | 84.9M |
| 2024-01-19 | 384.00 | 386.00 | 374.00 | 382.00 | 62.6M |
| 2024-01-18 | 396.00 | 398.00 | 380.00 | 384.00 | 101.7M |
| 2024-01-17 | 410.00 | 412.00 | 392.00 | 394.00 | 150.3M |
| 2024-01-16 | 376.00 | 422.00 | 374.00 | 410.00 | 377.4M |
| 2024-01-15 | 376.00 | 376.00 | 372.00 | 376.00 | 32.6M |
| 2024-01-12 | 376.00 | 376.00 | 372.00 | 376.00 | 31.7M |
| 2024-01-11 | 378.00 | 378.00 | 372.00 | 376.00 | 37.7M |
| 2024-01-10 | 376.00 | 378.00 | 372.00 | 378.00 | 36.2M |
| 2024-01-09 | 382.00 | 382.00 | 372.00 | 376.00 | 49.5M |
| 2024-01-08 | 388.00 | 390.00 | 382.00 | 382.00 | 32.9M |
| 2024-01-05 | 392.00 | 392.00 | 386.00 | 388.00 | 32.4M |
| 2024-01-04 | 388.00 | 392.00 | 384.00 | 392.00 | 29.8M |
| 2024-01-03 | 390.00 | 390.00 | 386.00 | 388.00 | 34.8M |
| 2024-01-02 | 386.00 | 390.00 | 382.00 | 390.00 | 28.7M |