421.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 372.90 | 373.00 | 366.50 | 366.50 | 0.0M |
| 2024-12-27 | 366.40 | 370.00 | 366.40 | 370.00 | 0.0M |
| 2024-12-26 | 362.00 | 366.40 | 362.00 | 366.40 | 0.0M |
| 2024-12-25 | 361.90 | 361.90 | 361.90 | 361.90 | 0.0M |
| 2024-12-24 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0M |
| 2024-12-23 | 355.10 | 361.00 | 355.00 | 361.00 | 0.0M |
| 2024-12-20 | 356.40 | 356.40 | 354.50 | 355.00 | 0.0M |
| 2024-12-19 | 348.30 | 356.30 | 348.30 | 356.30 | 0.0M |
| 2024-12-18 | 364.70 | 364.70 | 355.00 | 361.60 | 0.0M |
| 2024-12-17 | 364.70 | 365.00 | 364.70 | 364.80 | 0.0M |
| 2024-12-16 | 360.00 | 364.80 | 360.00 | 364.80 | 0.0M |
| 2024-12-13 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2024-12-11 | 363.60 | 363.60 | 363.60 | 363.60 | 0.0M |
| 2024-12-10 | 355.60 | 355.60 | 355.60 | 355.60 | 0.0M |
| 2024-12-09 | 356.10 | 362.00 | 355.50 | 355.50 | 0.0M |
| 2024-12-06 | 364.90 | 364.90 | 353.60 | 361.00 | 0.0M |
| 2024-12-05 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2024-12-04 | 363.80 | 364.90 | 363.80 | 364.90 | 0.0M |
| 2024-12-03 | 355.10 | 355.10 | 355.10 | 355.10 | 0.0M |
| 2024-12-02 | 349.30 | 355.00 | 349.30 | 355.00 | 0.0M |
| 2024-11-29 | 349.20 | 349.20 | 349.20 | 349.20 | 0.0M |
| 2024-11-27 | 356.10 | 356.10 | 355.80 | 355.80 | 0.0M |
| 2024-11-26 | 356.10 | 356.10 | 356.10 | 356.10 | 0.0M |
| 2024-11-21 | 356.10 | 356.20 | 356.10 | 356.20 | 0.0M |
| 2024-11-20 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0M |
| 2024-11-19 | 360.90 | 360.90 | 355.90 | 355.90 | 0.0M |
| 2024-11-18 | 363.50 | 363.50 | 363.50 | 363.50 | 0.0M |
| 2024-11-15 | 363.60 | 363.60 | 363.60 | 363.60 | 0.0M |
| 2024-11-14 | 362.10 | 363.70 | 362.10 | 363.70 | 0.0M |
| 2024-11-13 | 350.80 | 362.00 | 350.80 | 362.00 | 0.0M |
| 2024-11-12 | 363.80 | 363.80 | 358.70 | 358.70 | 0.0M |
| 2024-11-11 | 360.10 | 360.10 | 360.10 | 360.10 | 0.0M |
| 2024-11-08 | 360.70 | 363.40 | 360.00 | 360.00 | 0.0M |
| 2024-11-07 | 355.00 | 365.00 | 355.00 | 365.00 | 0.0M |
| 2024-11-06 | 353.10 | 353.10 | 353.10 | 353.10 | 0.0M |
| 2024-11-05 | 349.90 | 353.00 | 341.90 | 353.00 | 0.0M |
| 2024-10-31 | 357.90 | 357.90 | 357.90 | 357.90 | 0.0M |
| 2024-10-30 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0M |
| 2024-10-29 | 354.90 | 358.10 | 354.90 | 358.10 | 0.0M |
| 2024-10-28 | 341.40 | 341.40 | 341.40 | 341.40 | 0.0M |
| 2024-10-24 | 349.20 | 349.20 | 341.20 | 341.20 | 0.0M |
| 2024-10-22 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2024-10-18 | 357.80 | 357.80 | 357.80 | 357.80 | 0.0M |
| 2024-10-17 | 359.30 | 359.30 | 357.70 | 357.70 | 0.0M |
| 2024-10-16 | 359.00 | 360.10 | 357.00 | 360.10 | 0.0M |
| 2024-10-15 | 349.20 | 364.00 | 349.20 | 364.00 | 0.0M |
| 2024-10-11 | 362.30 | 362.30 | 356.10 | 356.10 | 0.0M |
| 2024-10-10 | 362.00 | 362.40 | 361.90 | 362.40 | 0.0M |
| 2024-10-09 | 363.70 | 363.70 | 350.40 | 350.90 | 0.0M |
| 2024-10-08 | 363.90 | 364.10 | 357.30 | 362.50 | 0.0M |
| 2024-10-07 | 347.20 | 356.10 | 347.20 | 356.10 | 0.0M |
| 2024-10-04 | 355.10 | 355.10 | 355.10 | 355.10 | 0.0M |
| 2024-10-03 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
| 2024-10-02 | 355.00 | 355.00 | 354.90 | 354.90 | 0.0M |
| 2024-10-01 | 341.00 | 355.00 | 341.00 | 355.00 | 0.0M |
| 2024-09-30 | 356.20 | 356.20 | 356.20 | 356.20 | 0.0M |
| 2024-09-27 | 359.90 | 360.00 | 350.90 | 360.00 | 0.0M |
| 2024-09-26 | 347.90 | 347.90 | 346.10 | 346.50 | 0.0M |
| 2024-09-25 | 330.00 | 344.10 | 330.00 | 339.90 | 0.0M |
| 2024-09-24 | 327.60 | 327.60 | 327.60 | 327.60 | 0.0M |
| 2024-09-20 | 327.60 | 327.60 | 327.60 | 327.60 | 0.0M |
| 2024-09-19 | 334.90 | 339.50 | 327.20 | 327.50 | 0.0M |
| 2024-09-18 | 330.20 | 338.80 | 330.20 | 335.00 | 0.0M |
| 2024-09-17 | 332.20 | 334.90 | 332.20 | 334.90 | 0.0M |
| 2024-09-13 | 332.20 | 332.20 | 332.20 | 332.20 | 0.0M |
| 2024-09-12 | 332.10 | 332.10 | 332.10 | 332.10 | 0.0M |
| 2024-09-11 | 332.00 | 332.00 | 328.60 | 332.00 | 0.0M |
| 2024-09-10 | 330.40 | 340.00 | 330.40 | 340.00 | 0.0M |
| 2024-09-09 | 338.50 | 338.50 | 306.00 | 330.40 | 0.0M |
| 2024-09-06 | 346.40 | 346.40 | 346.40 | 346.40 | 0.0M |
| 2024-09-05 | 347.00 | 347.00 | 347.00 | 347.00 | 0.0M |
| 2024-09-04 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2024-09-03 | 357.20 | 357.30 | 357.10 | 357.10 | 0.0M |
| 2024-09-02 | 349.20 | 358.00 | 349.20 | 357.20 | 0.0M |
| 2024-08-30 | 357.20 | 357.20 | 357.20 | 357.20 | 0.0M |
| 2024-08-29 | 352.20 | 352.20 | 352.20 | 352.20 | 0.0M |
| 2024-08-28 | 351.60 | 352.10 | 351.60 | 352.10 | 0.0M |
| 2024-08-27 | 351.70 | 351.70 | 351.60 | 351.70 | 0.0M |
| 2024-08-22 | 343.30 | 349.90 | 342.10 | 342.10 | 0.0M |
| 2024-08-21 | 348.00 | 348.00 | 343.20 | 343.20 | 0.0M |
| 2024-08-20 | 335.00 | 350.00 | 335.00 | 343.30 | 0.0M |
| 2024-08-19 | 334.90 | 334.90 | 334.90 | 334.90 | 0.0M |
| 2024-08-16 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0M |
| 2024-08-15 | 332.10 | 332.10 | 332.10 | 332.10 | 0.0M |
| 2024-08-14 | 347.90 | 347.90 | 324.00 | 332.00 | 0.0M |
| 2024-08-13 | 325.00 | 349.00 | 325.00 | 348.00 | 0.0M |
| 2024-08-09 | 322.20 | 322.20 | 322.20 | 322.20 | 0.0M |
| 2024-08-08 | 322.00 | 322.10 | 321.90 | 322.10 | 0.0M |
| 2024-08-07 | 298.00 | 322.00 | 298.00 | 322.00 | 0.0M |
| 2024-08-06 | 280.00 | 330.00 | 280.00 | 314.00 | 0.0M |
| 2024-08-05 | 338.50 | 338.50 | 250.50 | 270.00 | 0.0M |
| 2024-08-02 | 353.00 | 353.00 | 330.50 | 330.50 | 0.0M |
| 2024-08-01 | 360.70 | 361.00 | 360.70 | 361.00 | 0.0M |
| 2024-07-31 | 354.30 | 358.90 | 354.30 | 358.90 | 0.0M |
| 2024-07-29 | 346.90 | 363.10 | 346.90 | 355.00 | 0.0M |
| 2024-07-26 | 363.20 | 363.20 | 350.00 | 350.00 | 0.0M |
| 2024-07-25 | 366.10 | 366.10 | 361.70 | 361.70 | 0.0M |
| 2024-07-24 | 373.90 | 373.90 | 373.90 | 373.90 | 0.0M |
| 2024-07-23 | 377.90 | 377.90 | 369.90 | 369.90 | 0.0M |
| 2024-07-22 | 382.80 | 382.80 | 371.00 | 371.00 | 0.0M |
| 2024-07-19 | 383.00 | 383.00 | 383.00 | 383.00 | 0.0M |
| 2024-07-18 | 383.00 | 383.00 | 383.00 | 383.00 | 0.0M |
| 2024-07-17 | 379.10 | 379.10 | 379.10 | 379.10 | 0.0M |
| 2024-07-16 | 382.80 | 382.80 | 382.80 | 382.80 | 0.0M |
| 2024-07-12 | 382.80 | 382.80 | 382.80 | 382.80 | 0.0M |
| 2024-07-11 | 383.90 | 383.90 | 382.80 | 382.80 | 0.0M |
| 2024-07-10 | 376.70 | 376.70 | 376.70 | 376.70 | 0.0M |
| 2024-07-09 | 376.70 | 376.70 | 376.70 | 376.70 | 0.0M |
| 2024-07-08 | 376.40 | 376.50 | 373.00 | 373.00 | 0.0M |
| 2024-07-05 | 384.10 | 384.40 | 382.90 | 384.40 | 0.0M |
| 2024-07-04 | 365.50 | 384.50 | 365.50 | 376.30 | 0.0M |
| 2024-07-02 | 370.80 | 370.80 | 370.80 | 370.80 | 0.0M |
| 2024-07-01 | 367.80 | 384.10 | 367.80 | 370.70 | 0.0M |
| 2024-06-28 | 364.50 | 376.20 | 364.50 | 375.80 | 0.0M |
| 2024-06-27 | 361.90 | 361.90 | 361.90 | 361.90 | 0.0M |
| 2024-06-26 | 364.00 | 364.00 | 358.80 | 360.20 | 0.0M |
| 2024-06-25 | 354.20 | 364.00 | 354.20 | 364.00 | 0.0M |
| 2024-06-21 | 351.20 | 351.50 | 350.80 | 351.00 | 0.0M |
| 2024-06-20 | 349.80 | 356.10 | 344.30 | 349.80 | 0.0M |
| 2024-06-19 | 364.10 | 364.10 | 364.10 | 364.10 | 0.0M |
| 2024-06-18 | 363.60 | 363.60 | 362.40 | 362.40 | 0.0M |
| 2024-06-17 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2024-06-14 | 357.20 | 365.20 | 357.20 | 365.20 | 0.0M |
| 2024-06-13 | 369.40 | 369.40 | 361.60 | 361.60 | 0.0M |
| 2024-06-11 | 369.40 | 369.40 | 369.40 | 369.40 | 0.0M |
| 2024-06-07 | 377.80 | 377.80 | 369.00 | 369.00 | 0.0M |
| 2024-06-06 | 384.50 | 384.50 | 369.50 | 369.80 | 0.0M |
| 2024-06-05 | 378.30 | 378.30 | 376.60 | 376.60 | 0.0M |
| 2024-06-03 | 358.10 | 380.00 | 358.10 | 374.70 | 0.0M |
| 2024-05-31 | 366.10 | 366.10 | 366.10 | 366.10 | 0.0M |
| 2024-05-30 | 364.00 | 365.60 | 364.00 | 364.00 | 0.0M |
| 2024-05-29 | 363.40 | 363.40 | 363.30 | 363.30 | 0.0M |
| 2024-05-28 | 355.30 | 363.50 | 355.30 | 363.40 | 0.0M |
| 2024-05-27 | 362.90 | 362.90 | 362.90 | 362.90 | 0.0M |
| 2024-05-24 | 362.40 | 363.00 | 362.10 | 362.10 | 0.0M |
| 2024-05-23 | 366.70 | 366.70 | 366.70 | 366.70 | 0.0M |
| 2024-05-22 | 368.20 | 368.20 | 368.20 | 368.20 | 0.0M |
| 2024-05-21 | 358.60 | 370.00 | 358.60 | 370.00 | 0.0M |
| 2024-05-20 | 352.20 | 364.40 | 352.20 | 363.20 | 0.0M |
| 2024-05-17 | 353.20 | 359.90 | 353.20 | 359.90 | 0.0M |
| 2024-05-16 | 366.00 | 366.00 | 357.90 | 357.90 | 0.0M |
| 2024-05-15 | 359.60 | 360.00 | 359.60 | 359.70 | 0.0M |
| 2024-05-07 | 365.80 | 367.80 | 359.50 | 367.30 | 0.0M |
| 2024-05-02 | 362.90 | 365.80 | 362.90 | 365.80 | 0.0M |
| 2024-04-30 | 347.90 | 363.90 | 338.00 | 362.50 | 0.0M |
| 2024-04-26 | 358.40 | 358.40 | 355.90 | 355.90 | 0.0M |
| 2024-04-25 | 358.30 | 358.30 | 358.30 | 358.30 | 0.0M |
| 2024-04-24 | 362.10 | 362.10 | 359.90 | 360.10 | 0.0M |
| 2024-04-23 | 364.00 | 364.00 | 357.40 | 357.40 | 0.0M |
| 2024-04-19 | 355.70 | 355.70 | 350.00 | 352.70 | 0.0M |
| 2024-04-18 | 356.00 | 358.70 | 356.00 | 358.70 | 0.0M |
| 2024-04-17 | 360.00 | 360.00 | 356.60 | 356.60 | 0.0M |
| 2024-04-15 | 364.00 | 365.50 | 364.00 | 365.50 | 0.0M |
| 2024-04-11 | 364.70 | 366.10 | 364.20 | 364.20 | 0.0M |
| 2024-04-10 | 368.30 | 368.40 | 368.30 | 368.30 | 0.0M |
| 2024-04-09 | 367.40 | 367.40 | 364.70 | 366.00 | 0.0M |
| 2024-04-08 | 362.50 | 372.50 | 362.50 | 372.50 | 0.0M |
| 2024-04-05 | 362.70 | 362.70 | 359.60 | 359.60 | 0.0M |
| 2024-04-04 | 367.30 | 370.00 | 367.30 | 370.00 | 0.0M |
| 2024-04-03 | 356.00 | 363.00 | 356.00 | 362.60 | 0.0M |
| 2024-04-02 | 366.50 | 366.50 | 364.00 | 364.00 | 0.0M |
| 2024-04-01 | 360.10 | 369.60 | 360.10 | 361.60 | 0.0M |
| 2024-03-29 | 366.70 | 371.30 | 366.70 | 368.00 | 0.0M |
| 2024-03-28 | 374.90 | 374.90 | 367.10 | 367.10 | 0.0M |
| 2024-03-27 | 371.30 | 371.30 | 370.10 | 370.10 | 0.0M |
| 2024-03-26 | 373.60 | 373.60 | 371.90 | 371.90 | 0.0M |
| 2024-03-25 | 371.10 | 371.10 | 369.50 | 370.60 | 0.0M |
| 2024-03-22 | 366.70 | 371.10 | 350.70 | 371.10 | 0.0M |
| 2024-03-21 | 365.00 | 370.70 | 365.00 | 370.70 | 0.0M |
| 2024-03-19 | 353.20 | 365.00 | 353.20 | 365.00 | 0.0M |
| 2024-03-18 | 356.10 | 360.30 | 356.10 | 360.30 | 0.0M |
| 2024-03-15 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2024-03-14 | 351.00 | 351.10 | 351.00 | 351.10 | 0.0M |
| 2024-03-12 | 348.00 | 351.00 | 348.00 | 351.00 | 0.0M |
| 2024-03-11 | 360.00 | 360.00 | 348.40 | 348.40 | 0.0M |
| 2024-03-08 | 363.10 | 363.10 | 361.50 | 361.50 | 0.0M |
| 2024-03-07 | 368.00 | 376.00 | 364.10 | 364.90 | 0.0M |
| 2024-03-06 | 359.40 | 360.00 | 359.40 | 360.00 | 0.0M |
| 2024-03-05 | 358.00 | 359.00 | 356.30 | 358.70 | 0.0M |
| 2024-03-04 | 359.40 | 359.40 | 359.40 | 359.40 | 0.0M |
| 2024-03-01 | 350.00 | 359.40 | 350.00 | 359.40 | 0.0M |
| 2024-02-29 | 353.70 | 353.70 | 352.70 | 352.70 | 0.0M |
| 2024-02-28 | 354.80 | 355.30 | 352.40 | 352.40 | 0.0M |
| 2024-02-27 | 352.20 | 354.50 | 352.20 | 354.50 | 0.0M |
| 2024-02-26 | 354.70 | 355.20 | 352.20 | 352.20 | 0.0M |
| 2024-02-22 | 350.00 | 352.70 | 350.00 | 351.00 | 0.0M |
| 2024-02-21 | 346.00 | 348.40 | 346.00 | 348.40 | 0.0M |
| 2024-02-20 | 349.30 | 349.30 | 349.30 | 349.30 | 0.0M |
| 2024-02-19 | 349.00 | 349.00 | 346.80 | 347.70 | 0.0M |
| 2024-02-16 | 346.00 | 347.50 | 345.10 | 347.50 | 0.0M |
| 2024-02-15 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2024-02-14 | 339.40 | 341.90 | 339.40 | 339.90 | 0.0M |
| 2024-02-13 | 339.80 | 348.00 | 332.80 | 347.00 | 0.0M |
| 2024-02-09 | 355.60 | 355.60 | 346.30 | 346.60 | 0.0M |
| 2024-02-08 | 343.30 | 347.60 | 343.00 | 347.60 | 0.0M |
| 2024-02-07 | 345.10 | 345.10 | 341.50 | 341.50 | 0.0M |
| 2024-02-06 | 340.30 | 341.00 | 340.30 | 341.00 | 0.0M |
| 2024-02-05 | 343.00 | 345.10 | 341.40 | 342.50 | 0.0M |
| 2024-02-02 | 340.70 | 340.80 | 340.70 | 340.80 | 0.0M |
| 2024-02-01 | 345.90 | 345.90 | 340.00 | 340.00 | 0.0M |
| 2024-01-29 | 342.70 | 342.70 | 342.70 | 342.70 | 0.0M |
| 2024-01-26 | 336.70 | 337.90 | 336.20 | 337.90 | 0.0M |
| 2024-01-25 | 340.80 | 341.50 | 340.80 | 341.50 | 0.0M |
| 2024-01-24 | 342.10 | 342.10 | 338.00 | 338.00 | 0.0M |
| 2024-01-23 | 345.40 | 345.40 | 340.50 | 341.00 | 0.0M |
| 2024-01-22 | 337.50 | 340.40 | 337.50 | 340.40 | 0.0M |
| 2024-01-19 | 345.90 | 358.80 | 336.40 | 336.40 | 0.0M |
| 2024-01-18 | 337.90 | 337.90 | 337.90 | 337.90 | 0.0M |
| 2024-01-16 | 337.90 | 337.90 | 335.70 | 335.70 | 0.0M |
| 2024-01-15 | 334.00 | 341.30 | 334.00 | 341.30 | 0.0M |
| 2024-01-12 | 329.80 | 346.00 | 329.80 | 339.40 | 0.0M |
| 2024-01-11 | 331.40 | 336.50 | 331.40 | 336.50 | 0.0M |
| 2024-01-10 | 323.80 | 328.00 | 323.80 | 327.90 | 0.0M |
| 2024-01-09 | 323.70 | 325.70 | 323.70 | 325.70 | 0.0M |
| 2024-01-05 | 319.10 | 320.20 | 319.10 | 320.20 | 0.0M |
| 2024-01-04 | 314.90 | 314.90 | 314.90 | 314.90 | 0.0M |