2,295.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 314.00 | 325.00 | 304.00 | 320.00 | 0.2M |
| 2024-12-27 | 324.00 | 324.00 | 312.00 | 314.00 | 0.2M |
| 2024-12-26 | 320.00 | 329.00 | 316.00 | 324.00 | 0.3M |
| 2024-12-24 | 326.00 | 329.00 | 316.00 | 320.00 | 0.3M |
| 2024-12-23 | 298.00 | 327.00 | 298.00 | 325.00 | 0.9M |
| 2024-12-19 | 339.00 | 368.00 | 328.00 | 338.00 | 1.8M |
| 2024-12-18 | 320.00 | 391.00 | 320.00 | 361.00 | 4.1M |
| 2024-12-17 | 326.00 | 335.00 | 315.00 | 319.00 | 0.3M |
| 2024-12-16 | 315.00 | 368.00 | 315.00 | 323.00 | 1.0M |
| 2024-12-13 | 313.00 | 318.00 | 309.00 | 314.00 | 0.2M |
| 2024-12-12 | 324.00 | 324.00 | 308.00 | 313.00 | 0.2M |
| 2024-12-11 | 300.00 | 315.00 | 297.00 | 312.00 | 0.2M |
| 2024-12-10 | 276.00 | 297.00 | 276.00 | 295.00 | 0.3M |
| 2024-12-09 | 306.00 | 306.00 | 269.00 | 276.00 | 0.7M |
| 2024-12-06 | 318.00 | 322.00 | 301.00 | 308.00 | 0.2M |
| 2024-12-05 | 323.00 | 329.00 | 318.00 | 318.00 | 0.1M |
| 2024-12-04 | 323.00 | 329.00 | 317.00 | 323.00 | 0.3M |
| 2024-12-03 | 328.00 | 342.00 | 328.00 | 330.00 | 0.1M |
| 2024-12-02 | 326.00 | 342.00 | 326.00 | 332.00 | 0.3M |
| 2024-11-29 | 348.00 | 348.00 | 320.00 | 332.00 | 0.6M |
| 2024-11-28 | 354.00 | 360.00 | 349.00 | 350.00 | 0.2M |
| 2024-11-27 | 351.00 | 384.00 | 351.00 | 357.00 | 0.4M |
| 2024-11-26 | 361.00 | 368.00 | 346.00 | 350.00 | 0.4M |
| 2024-11-25 | 377.00 | 378.00 | 356.00 | 358.00 | 1.1M |
| 2024-11-22 | 379.00 | 388.00 | 366.00 | 377.00 | 0.4M |
| 2024-11-21 | 420.00 | 427.00 | 369.00 | 370.00 | 1.6M |
| 2024-11-20 | 357.00 | 407.00 | 342.00 | 399.00 | 2.3M |
| 2024-11-19 | 343.00 | 392.00 | 333.00 | 356.00 | 2.8M |
| 2024-11-18 | 331.00 | 347.00 | 327.00 | 336.00 | 0.2M |
| 2024-11-15 | 338.00 | 338.00 | 326.00 | 330.00 | 0.2M |
| 2024-11-14 | 332.00 | 349.00 | 332.00 | 339.00 | 0.2M |
| 2024-11-13 | 323.00 | 336.00 | 313.00 | 334.00 | 0.3M |
| 2024-11-12 | 338.00 | 350.00 | 323.00 | 323.00 | 0.6M |
| 2024-11-11 | 365.00 | 365.00 | 336.00 | 338.00 | 0.4M |
| 2024-11-08 | 349.00 | 365.00 | 343.00 | 350.00 | 0.5M |
| 2024-11-07 | 331.00 | 365.00 | 323.00 | 351.00 | 1.2M |
| 2024-11-06 | 340.00 | 346.00 | 324.00 | 330.00 | 0.9M |
| 2024-11-05 | 375.00 | 395.00 | 340.00 | 344.00 | 2.5M |
| 2024-11-04 | 335.00 | 343.00 | 310.00 | 341.00 | 0.8M |
| 2024-11-01 | 343.00 | 343.00 | 328.00 | 335.00 | 0.4M |
| 2024-10-31 | 328.00 | 340.00 | 327.00 | 339.00 | 0.6M |
| 2024-10-30 | 326.00 | 337.00 | 318.00 | 329.00 | 0.6M |
| 2024-10-29 | 356.00 | 356.00 | 323.00 | 329.00 | 0.8M |
| 2024-10-28 | 328.00 | 370.00 | 322.00 | 334.00 | 1.3M |
| 2024-10-25 | 352.00 | 374.00 | 319.00 | 321.00 | 1.4M |
| 2024-10-24 | 385.00 | 395.00 | 352.00 | 355.00 | 2.1M |
| 2024-10-23 | 453.00 | 510.00 | 399.00 | 399.00 | 13.3M |
| 2024-10-22 | 346.00 | 449.00 | 346.00 | 449.00 | 7.9M |
| 2024-10-21 | 375.00 | 376.00 | 339.00 | 346.00 | 0.9M |
| 2024-10-18 | 381.00 | 386.00 | 360.00 | 375.00 | 0.2M |
| 2024-10-17 | 375.00 | 386.00 | 370.00 | 380.00 | 0.3M |
| 2024-10-16 | 386.00 | 390.00 | 370.00 | 375.00 | 0.3M |
| 2024-10-15 | 394.00 | 395.00 | 380.00 | 386.00 | 0.3M |
| 2024-10-14 | 400.00 | 400.00 | 389.00 | 396.00 | 0.2M |
| 2024-10-11 | 398.00 | 410.00 | 395.00 | 400.00 | 0.4M |
| 2024-10-10 | 403.00 | 407.00 | 396.00 | 398.00 | 0.2M |
| 2024-10-08 | 407.00 | 408.00 | 399.00 | 403.00 | 0.2M |
| 2024-10-07 | 401.00 | 412.00 | 399.00 | 407.00 | 0.3M |
| 2024-10-04 | 403.00 | 407.00 | 396.00 | 401.00 | 0.2M |
| 2024-10-02 | 411.00 | 411.00 | 395.00 | 403.00 | 0.3M |
| 2024-09-30 | 419.00 | 420.00 | 404.00 | 411.00 | 0.5M |
| 2024-09-27 | 435.00 | 435.00 | 417.00 | 420.00 | 0.4M |
| 2024-09-26 | 437.00 | 439.00 | 423.00 | 435.00 | 0.3M |
| 2024-09-25 | 437.00 | 462.00 | 421.00 | 437.00 | 0.3M |
| 2024-09-24 | 420.00 | 486.00 | 420.00 | 442.00 | 1.0M |
| 2024-09-23 | 426.00 | 445.00 | 409.00 | 424.00 | 0.6M |
| 2024-09-20 | 412.00 | 428.00 | 412.00 | 427.00 | 0.3M |
| 2024-09-19 | 440.00 | 441.00 | 409.00 | 417.00 | 0.6M |
| 2024-09-13 | 440.00 | 444.00 | 430.00 | 436.00 | 0.2M |
| 2024-09-12 | 430.00 | 449.00 | 425.00 | 437.00 | 0.2M |
| 2024-09-11 | 435.00 | 442.00 | 422.00 | 425.00 | 0.3M |
| 2024-09-10 | 436.00 | 456.00 | 423.00 | 435.00 | 0.4M |
| 2024-09-09 | 436.00 | 455.00 | 417.00 | 441.00 | 0.3M |
| 2024-09-06 | 459.00 | 472.00 | 430.00 | 436.00 | 0.5M |
| 2024-09-05 | 488.00 | 515.00 | 440.00 | 459.00 | 0.7M |
| 2024-09-04 | 520.00 | 523.00 | 488.00 | 488.00 | 0.4M |
| 2024-09-03 | 531.00 | 543.00 | 504.00 | 520.00 | 0.7M |
| 2024-09-02 | 543.00 | 545.00 | 522.00 | 531.00 | 0.2M |
| 2024-08-30 | 521.00 | 546.00 | 521.00 | 535.00 | 0.3M |
| 2024-08-29 | 524.00 | 539.00 | 513.00 | 521.00 | 0.2M |
| 2024-08-28 | 530.00 | 545.00 | 521.00 | 530.00 | 0.2M |
| 2024-08-27 | 538.00 | 550.00 | 525.00 | 536.00 | 0.2M |
| 2024-08-26 | 548.00 | 558.00 | 538.00 | 538.00 | 0.1M |
| 2024-08-23 | 536.00 | 562.00 | 521.00 | 548.00 | 0.2M |
| 2024-08-22 | 547.00 | 579.00 | 540.00 | 552.00 | 0.6M |
| 2024-08-21 | 602.00 | 610.00 | 561.00 | 569.00 | 1.8M |
| 2024-08-20 | 538.00 | 689.00 | 537.00 | 637.00 | 3.7M |
| 2024-08-19 | 561.00 | 562.00 | 525.00 | 538.00 | 0.3M |
| 2024-08-16 | 512.00 | 585.00 | 512.00 | 556.00 | 0.7M |
| 2024-08-14 | 522.00 | 543.00 | 522.00 | 534.00 | 0.2M |
| 2024-08-13 | 550.00 | 550.00 | 513.00 | 522.00 | 0.5M |
| 2024-08-12 | 538.00 | 564.00 | 537.00 | 542.00 | 0.3M |
| 2024-08-09 | 535.00 | 564.00 | 529.00 | 536.00 | 0.4M |
| 2024-08-08 | 543.00 | 547.00 | 511.00 | 535.00 | 0.3M |
| 2024-08-07 | 550.00 | 569.00 | 537.00 | 542.00 | 0.5M |
| 2024-08-06 | 560.00 | 600.00 | 545.00 | 548.00 | 0.6M |
| 2024-08-05 | 602.00 | 604.00 | 555.00 | 566.00 | 0.6M |
| 2024-08-02 | 648.00 | 663.00 | 592.00 | 627.00 | 0.5M |
| 2024-08-01 | 593.00 | 651.00 | 593.00 | 638.00 | 1.0M |
| 2024-07-31 | 682.00 | 682.00 | 592.00 | 593.00 | 0.8M |
| 2024-07-30 | 677.00 | 686.00 | 613.00 | 640.00 | 0.5M |
| 2024-07-29 | 699.00 | 699.00 | 668.00 | 677.00 | 0.3M |
| 2024-07-26 | 708.00 | 711.00 | 665.00 | 676.00 | 0.5M |
| 2024-07-25 | 680.00 | 700.00 | 672.00 | 700.00 | 0.6M |
| 2024-07-24 | 716.00 | 734.00 | 679.00 | 689.00 | 1.2M |
| 2024-07-23 | 718.00 | 738.00 | 701.00 | 719.00 | 1.2M |
| 2024-07-22 | 705.00 | 750.00 | 676.00 | 701.00 | 1.4M |
| 2024-07-19 | 673.00 | 720.00 | 670.00 | 689.00 | 3.0M |
| 2024-07-18 | 611.00 | 732.00 | 587.00 | 670.00 | 9.2M |
| 2024-07-17 | 641.00 | 641.00 | 596.00 | 608.00 | 1.1M |
| 2024-07-16 | 659.00 | 672.00 | 623.00 | 641.00 | 0.7M |
| 2024-07-15 | 671.00 | 690.00 | 632.00 | 657.00 | 1.2M |
| 2024-07-12 | 677.00 | 704.00 | 638.00 | 673.00 | 1.2M |
| 2024-07-11 | 730.00 | 770.00 | 677.00 | 677.00 | 1.6M |
| 2024-07-10 | 757.00 | 790.00 | 732.00 | 732.00 | 1.7M |
| 2024-07-09 | 750.00 | 800.00 | 705.00 | 756.00 | 3.4M |
| 2024-07-08 | 689.00 | 786.00 | 660.00 | 762.00 | 8.5M |
| 2024-07-05 | 770.00 | 846.00 | 660.00 | 686.00 | 16.3M |
| 2024-07-04 | 549.00 | 700.00 | 521.00 | 700.00 | 16.6M |
| 2024-07-03 | 738.00 | 749.00 | 539.00 | 539.00 | 11.0M |
| 2024-07-02 | 641.00 | 806.00 | 635.00 | 769.00 | 9.4M |
| 2024-07-01 | 525.00 | 660.00 | 525.00 | 635.00 | 6.2M |
| 2024-06-28 | 467.00 | 524.00 | 442.00 | 524.00 | 1.2M |
| 2024-06-27 | 435.00 | 505.00 | 427.00 | 467.00 | 1.1M |
| 2024-06-26 | 444.00 | 444.00 | 428.00 | 435.00 | 0.1M |
| 2024-06-25 | 421.00 | 445.00 | 417.00 | 444.00 | 0.3M |
| 2024-06-24 | 450.00 | 464.00 | 422.00 | 422.00 | 0.3M |
| 2024-06-21 | 486.00 | 486.00 | 449.00 | 454.00 | 0.3M |
| 2024-06-20 | 463.00 | 484.00 | 463.00 | 478.00 | 0.3M |
| 2024-06-19 | 504.00 | 510.00 | 444.00 | 462.00 | 1.1M |
| 2024-06-18 | 501.00 | 522.00 | 500.00 | 504.00 | 0.1M |
| 2024-06-17 | 523.00 | 523.00 | 500.00 | 501.00 | 0.2M |
| 2024-06-14 | 502.00 | 575.00 | 502.00 | 524.00 | 1.0M |
| 2024-06-13 | 518.00 | 522.00 | 499.00 | 501.00 | 0.2M |
| 2024-06-12 | 514.00 | 521.00 | 513.00 | 517.00 | 0.1M |
| 2024-06-11 | 527.00 | 531.00 | 498.00 | 516.00 | 0.3M |
| 2024-06-10 | 545.00 | 563.00 | 519.00 | 527.00 | 0.2M |
| 2024-06-07 | 547.00 | 577.00 | 538.00 | 539.00 | 0.3M |
| 2024-06-05 | 551.00 | 563.00 | 547.00 | 547.00 | 0.1M |
| 2024-06-04 | 578.00 | 578.00 | 549.00 | 551.00 | 0.1M |
| 2024-06-03 | 548.00 | 570.00 | 544.00 | 567.00 | 0.1M |
| 2024-05-31 | 550.00 | 568.00 | 543.00 | 548.00 | 0.1M |
| 2024-05-30 | 566.00 | 584.00 | 550.00 | 550.00 | 0.1M |
| 2024-05-29 | 619.00 | 619.00 | 570.00 | 576.00 | 0.2M |
| 2024-05-28 | 575.00 | 615.00 | 575.00 | 590.00 | 0.2M |
| 2024-05-27 | 596.00 | 596.00 | 570.00 | 575.00 | 0.2M |
| 2024-05-24 | 590.00 | 597.00 | 583.00 | 590.00 | 0.1M |
| 2024-05-23 | 596.00 | 605.00 | 589.00 | 590.00 | 0.1M |
| 2024-05-22 | 600.00 | 606.00 | 588.00 | 596.00 | 0.1M |
| 2024-05-21 | 608.00 | 608.00 | 595.00 | 600.00 | 0.1M |
| 2024-05-20 | 610.00 | 623.00 | 607.00 | 608.00 | 0.1M |
| 2024-05-17 | 621.00 | 624.00 | 605.00 | 610.00 | 0.1M |
| 2024-05-16 | 624.00 | 629.00 | 621.00 | 621.00 | 0.0M |
| 2024-05-14 | 617.00 | 629.00 | 617.00 | 617.00 | 0.0M |
| 2024-05-13 | 617.00 | 633.00 | 614.00 | 617.00 | 0.1M |
| 2024-05-10 | 639.00 | 639.00 | 621.00 | 622.00 | 0.0M |
| 2024-05-09 | 630.00 | 649.00 | 620.00 | 630.00 | 0.1M |
| 2024-05-08 | 599.00 | 640.00 | 584.00 | 630.00 | 0.5M |
| 2024-05-07 | 647.00 | 648.00 | 598.00 | 598.00 | 0.6M |
| 2024-05-03 | 664.00 | 664.00 | 644.00 | 647.00 | 0.2M |
| 2024-05-02 | 666.00 | 671.00 | 660.00 | 664.00 | 0.1M |
| 2024-04-30 | 666.00 | 672.00 | 662.00 | 665.00 | 0.1M |
| 2024-04-29 | 674.00 | 674.00 | 652.00 | 666.00 | 0.2M |
| 2024-04-26 | 665.00 | 668.00 | 663.00 | 665.00 | 0.1M |
| 2024-04-25 | 673.00 | 675.00 | 663.00 | 664.00 | 0.1M |
| 2024-04-24 | 679.00 | 681.00 | 667.00 | 673.00 | 0.1M |
| 2024-04-23 | 680.00 | 690.00 | 667.00 | 668.00 | 0.2M |
| 2024-04-22 | 670.00 | 679.00 | 669.00 | 675.00 | 0.1M |
| 2024-04-19 | 709.00 | 710.00 | 668.00 | 673.00 | 0.2M |
| 2024-04-18 | 676.00 | 694.00 | 676.00 | 680.00 | 0.1M |
| 2024-04-17 | 670.00 | 683.00 | 670.00 | 676.00 | 0.1M |
| 2024-04-16 | 693.00 | 706.00 | 678.00 | 678.00 | 0.2M |
| 2024-04-15 | 698.00 | 743.00 | 690.00 | 700.00 | 0.2M |
| 2024-04-12 | 717.00 | 737.00 | 695.00 | 697.00 | 0.3M |
| 2024-04-11 | 741.00 | 750.00 | 701.00 | 717.00 | 0.2M |
| 2024-04-09 | 749.00 | 755.00 | 745.00 | 748.00 | 0.1M |
| 2024-04-08 | 751.00 | 764.00 | 741.00 | 749.00 | 0.1M |
| 2024-04-05 | 765.00 | 776.00 | 750.00 | 753.00 | 0.2M |
| 2024-04-04 | 795.00 | 795.00 | 761.00 | 765.00 | 0.1M |
| 2024-04-03 | 765.00 | 771.00 | 760.00 | 767.00 | 0.1M |
| 2024-04-02 | 768.00 | 780.00 | 765.00 | 771.00 | 0.2M |
| 2024-04-01 | 770.00 | 775.00 | 760.00 | 768.00 | 0.2M |
| 2024-03-29 | 767.00 | 784.00 | 761.00 | 770.00 | 0.2M |
| 2024-03-28 | 783.00 | 787.00 | 759.00 | 766.00 | 0.3M |
| 2024-03-27 | 791.00 | 797.00 | 780.00 | 781.00 | 0.2M |
| 2024-03-26 | 790.00 | 796.00 | 785.00 | 791.00 | 0.2M |
| 2024-03-25 | 796.00 | 807.00 | 788.00 | 795.00 | 0.5M |
| 2024-03-22 | 794.00 | 809.00 | 775.00 | 796.00 | 0.5M |
| 2024-03-21 | 823.00 | 825.00 | 761.00 | 796.00 | 1.5M |
| 2024-03-20 | 849.00 | 875.00 | 836.00 | 852.00 | 1.7M |
| 2024-03-19 | 842.00 | 849.00 | 805.00 | 823.00 | 0.6M |
| 2024-03-18 | 812.00 | 861.00 | 810.00 | 840.00 | 1.3M |
| 2024-03-15 | 815.00 | 834.00 | 802.00 | 810.00 | 0.5M |
| 2024-03-14 | 817.00 | 840.00 | 808.00 | 811.00 | 0.6M |
| 2024-03-13 | 840.00 | 860.00 | 802.00 | 811.00 | 0.6M |
| 2024-03-12 | 825.00 | 898.00 | 816.00 | 833.00 | 2.3M |
| 2024-03-11 | 835.00 | 919.00 | 811.00 | 812.00 | 4.4M |
| 2024-03-10 | 804.00 | 804.00 | 804.00 | 804.00 | 0.0M |
| 2024-03-08 | 881.00 | 896.00 | 792.00 | 804.00 | 2.4M |
| 2024-03-07 | 733.00 | 925.00 | 730.00 | 874.00 | 5.5M |
| 2024-03-06 | 755.00 | 765.00 | 726.00 | 738.00 | 0.4M |
| 2024-03-05 | 774.00 | 780.00 | 758.00 | 758.00 | 0.2M |
| 2024-03-04 | 793.00 | 793.00 | 766.00 | 774.00 | 0.4M |
| 2024-02-29 | 789.00 | 819.00 | 784.00 | 793.00 | 0.1M |
| 2024-02-28 | 781.00 | 820.00 | 781.00 | 789.00 | 0.2M |
| 2024-02-27 | 801.00 | 805.00 | 774.00 | 782.00 | 0.3M |
| 2024-02-26 | 838.00 | 839.00 | 800.00 | 801.00 | 0.3M |
| 2024-02-23 | 802.00 | 874.00 | 787.00 | 837.00 | 0.4M |
| 2024-02-22 | 837.00 | 845.00 | 809.00 | 811.00 | 0.4M |
| 2024-02-21 | 849.00 | 856.00 | 822.00 | 837.00 | 0.2M |
| 2024-02-20 | 846.00 | 858.00 | 837.00 | 840.00 | 0.2M |
| 2024-02-19 | 874.00 | 879.00 | 851.00 | 853.00 | 0.2M |
| 2024-02-16 | 861.00 | 879.00 | 832.00 | 874.00 | 0.3M |
| 2024-02-15 | 883.00 | 883.00 | 844.00 | 861.00 | 0.4M |
| 2024-02-14 | 900.00 | 900.00 | 870.00 | 880.00 | 0.2M |
| 2024-02-13 | 870.00 | 907.00 | 870.00 | 877.00 | 0.5M |
| 2024-02-08 | 860.00 | 919.00 | 832.00 | 865.00 | 1.1M |
| 2024-02-07 | 792.00 | 860.00 | 785.00 | 860.00 | 0.3M |
| 2024-02-06 | 800.00 | 812.00 | 785.00 | 792.00 | 0.2M |
| 2024-02-05 | 789.00 | 831.00 | 785.00 | 807.00 | 0.3M |
| 2024-02-02 | 775.00 | 804.00 | 775.00 | 789.00 | 0.3M |
| 2024-02-01 | 783.00 | 794.00 | 770.00 | 782.00 | 0.2M |
| 2024-01-31 | 797.00 | 825.00 | 780.00 | 783.00 | 0.3M |
| 2024-01-30 | 849.00 | 852.00 | 790.00 | 805.00 | 0.7M |
| 2024-01-29 | 791.00 | 870.00 | 791.00 | 849.00 | 2.0M |
| 2024-01-26 | 715.00 | 893.00 | 715.00 | 791.00 | 5.1M |
| 2024-01-25 | 745.00 | 745.00 | 685.00 | 727.00 | 0.4M |
| 2024-01-24 | 752.00 | 759.00 | 730.00 | 731.00 | 0.3M |
| 2024-01-23 | 749.00 | 765.00 | 740.00 | 752.00 | 0.2M |
| 2024-01-22 | 753.00 | 764.00 | 743.00 | 749.00 | 0.2M |
| 2024-01-19 | 755.00 | 775.00 | 746.00 | 753.00 | 0.3M |
| 2024-01-18 | 769.00 | 809.00 | 751.00 | 755.00 | 0.5M |
| 2024-01-17 | 820.00 | 833.00 | 760.00 | 783.00 | 1.3M |
| 2024-01-16 | 915.00 | 945.00 | 791.00 | 819.00 | 3.8M |
| 2024-01-15 | 945.00 | 960.00 | 908.00 | 914.00 | 0.6M |
| 2024-01-14 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2024-01-12 | 981.00 | 997.00 | 939.00 | 945.00 | 0.5M |
| 2024-01-11 | 1,010.00 | 1,010.00 | 976.00 | 978.00 | 0.3M |
| 2024-01-10 | 1,009.00 | 1,010.00 | 984.00 | 995.00 | 0.5M |
| 2024-01-09 | 1,010.00 | 1,019.00 | 1,000.00 | 1,009.00 | 0.3M |
| 2024-01-08 | 1,014.00 | 1,023.00 | 1,000.00 | 1,010.00 | 0.2M |
| 2024-01-05 | 1,034.00 | 1,034.00 | 1,000.00 | 1,014.00 | 0.3M |
| 2024-01-04 | 1,096.00 | 1,100.00 | 1,001.00 | 1,034.00 | 0.6M |
| 2024-01-03 | 1,120.00 | 1,130.00 | 1,090.00 | 1,100.00 | 0.4M |
| 2024-01-02 | 1,089.00 | 1,132.00 | 1,089.00 | 1,127.00 | 0.5M |