366.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 560.00 | 565.00 | 540.00 | 555.00 | 2.7M |
| 2024-12-27 | 540.00 | 560.00 | 530.00 | 560.00 | 1.6M |
| 2024-12-24 | 535.00 | 555.00 | 525.00 | 530.00 | 4.7M |
| 2024-12-23 | 555.00 | 565.00 | 530.00 | 530.00 | 4.4M |
| 2024-12-20 | 570.00 | 575.00 | 550.00 | 555.00 | 4.2M |
| 2024-12-19 | 600.00 | 600.00 | 515.00 | 550.00 | 7.7M |
| 2024-12-18 | 580.00 | 620.00 | 575.00 | 600.00 | 5.0M |
| 2024-12-17 | 615.00 | 620.00 | 585.00 | 590.00 | 16.5M |
| 2024-12-16 | 620.00 | 625.00 | 610.00 | 615.00 | 4.4M |
| 2024-12-13 | 635.00 | 635.00 | 620.00 | 620.00 | 3.4M |
| 2024-12-12 | 640.00 | 650.00 | 630.00 | 630.00 | 5.0M |
| 2024-12-11 | 640.00 | 650.00 | 630.00 | 635.00 | 5.5M |
| 2024-12-10 | 645.00 | 650.00 | 635.00 | 640.00 | 6.3M |
| 2024-12-09 | 655.00 | 665.00 | 640.00 | 650.00 | 4.6M |
| 2024-12-06 | 670.00 | 675.00 | 645.00 | 650.00 | 6.5M |
| 2024-12-05 | 675.00 | 695.00 | 665.00 | 670.00 | 6.1M |
| 2024-12-04 | 655.00 | 680.00 | 650.00 | 675.00 | 7.8M |
| 2024-12-03 | 670.00 | 680.00 | 650.00 | 650.00 | 8.1M |
| 2024-12-02 | 695.00 | 695.00 | 665.00 | 670.00 | 4.3M |
| 2024-11-29 | 710.00 | 710.00 | 675.00 | 690.00 | 6.5M |
| 2024-11-28 | 730.00 | 750.00 | 700.00 | 710.00 | 30.7M |
| 2024-11-26 | 710.00 | 790.00 | 710.00 | 720.00 | 43.9M |
| 2024-11-25 | 650.00 | 710.00 | 640.00 | 705.00 | 13.3M |
| 2024-11-22 | 645.00 | 660.00 | 645.00 | 650.00 | 2.5M |
| 2024-11-21 | 640.00 | 660.00 | 630.00 | 645.00 | 3.4M |
| 2024-11-20 | 635.00 | 665.00 | 630.00 | 630.00 | 5.0M |
| 2024-11-19 | 630.00 | 640.00 | 630.00 | 630.00 | 2.2M |
| 2024-11-18 | 655.00 | 655.00 | 625.00 | 630.00 | 3.8M |
| 2024-11-15 | 695.00 | 700.00 | 655.00 | 655.00 | 6.7M |
| 2024-11-14 | 655.00 | 705.00 | 635.00 | 690.00 | 16.0M |
| 2024-11-13 | 635.00 | 650.00 | 625.00 | 650.00 | 8.0M |
| 2024-11-12 | 625.00 | 665.00 | 625.00 | 630.00 | 8.4M |
| 2024-11-11 | 625.00 | 635.00 | 610.00 | 630.00 | 3.6M |
| 2024-11-08 | 640.00 | 640.00 | 620.00 | 625.00 | 0.8M |
| 2024-11-07 | 615.00 | 640.00 | 610.00 | 635.00 | 3.3M |
| 2024-11-06 | 650.00 | 655.00 | 610.00 | 615.00 | 6.6M |
| 2024-11-05 | 665.00 | 675.00 | 630.00 | 645.00 | 9.8M |
| 2024-11-04 | 670.00 | 670.00 | 650.00 | 655.00 | 2.9M |
| 2024-11-01 | 670.00 | 680.00 | 660.00 | 670.00 | 3.1M |
| 2024-10-31 | 670.00 | 675.00 | 665.00 | 670.00 | 1.7M |
| 2024-10-30 | 695.00 | 700.00 | 665.00 | 670.00 | 4.8M |
| 2024-10-29 | 675.00 | 695.00 | 670.00 | 690.00 | 5.9M |
| 2024-10-28 | 695.00 | 695.00 | 660.00 | 670.00 | 5.9M |
| 2024-10-25 | 700.00 | 710.00 | 680.00 | 680.00 | 12.9M |
| 2024-10-24 | 710.00 | 720.00 | 700.00 | 700.00 | 3.0M |
| 2024-10-23 | 715.00 | 730.00 | 710.00 | 710.00 | 14.5M |
| 2024-10-22 | 730.00 | 730.00 | 710.00 | 710.00 | 3.6M |
| 2024-10-21 | 720.00 | 730.00 | 715.00 | 725.00 | 3.9M |
| 2024-10-18 | 710.00 | 730.00 | 710.00 | 720.00 | 6.0M |
| 2024-10-17 | 720.00 | 720.00 | 695.00 | 710.00 | 6.0M |
| 2024-10-16 | 705.00 | 720.00 | 685.00 | 720.00 | 17.0M |
| 2024-10-15 | 720.00 | 720.00 | 700.00 | 700.00 | 4.3M |
| 2024-10-14 | 720.00 | 720.00 | 700.00 | 715.00 | 7.4M |
| 2024-10-11 | 695.00 | 710.00 | 695.00 | 705.00 | 6.0M |
| 2024-10-10 | 685.00 | 695.00 | 675.00 | 690.00 | 5.5M |
| 2024-10-09 | 680.00 | 695.00 | 680.00 | 680.00 | 11.9M |
| 2024-10-08 | 715.00 | 715.00 | 680.00 | 680.00 | 11.7M |
| 2024-10-07 | 715.00 | 740.00 | 700.00 | 705.00 | 12.1M |
| 2024-10-04 | 670.00 | 720.00 | 670.00 | 705.00 | 15.6M |
| 2024-10-03 | 735.00 | 740.00 | 680.00 | 690.00 | 30.9M |
| 2024-10-02 | 765.00 | 775.00 | 730.00 | 735.00 | 18.1M |
| 2024-10-01 | 760.00 | 775.00 | 735.00 | 765.00 | 14.1M |
| 2024-09-30 | 785.00 | 795.00 | 755.00 | 755.00 | 18.0M |
| 2024-09-27 | 730.00 | 800.00 | 730.00 | 785.00 | 44.8M |
| 2024-09-26 | 730.00 | 740.00 | 725.00 | 725.00 | 5.1M |
| 2024-09-25 | 730.00 | 740.00 | 720.00 | 720.00 | 4.8M |
| 2024-09-24 | 735.00 | 745.00 | 725.00 | 725.00 | 5.9M |
| 2024-09-23 | 740.00 | 745.00 | 720.00 | 730.00 | 7.7M |
| 2024-09-20 | 755.00 | 760.00 | 725.00 | 725.00 | 14.4M |
| 2024-09-19 | 745.00 | 755.00 | 735.00 | 755.00 | 18.8M |
| 2024-09-18 | 735.00 | 765.00 | 735.00 | 740.00 | 25.9M |
| 2024-09-17 | 720.00 | 735.00 | 720.00 | 735.00 | 4.9M |
| 2024-09-13 | 720.00 | 735.00 | 720.00 | 720.00 | 8.4M |
| 2024-09-12 | 705.00 | 730.00 | 700.00 | 720.00 | 16.4M |
| 2024-09-11 | 690.00 | 710.00 | 680.00 | 705.00 | 14.8M |
| 2024-09-10 | 675.00 | 700.00 | 665.00 | 690.00 | 16.6M |
| 2024-09-09 | 650.00 | 675.00 | 645.00 | 670.00 | 12.4M |
| 2024-09-06 | 695.00 | 695.00 | 640.00 | 650.00 | 27.3M |
| 2024-09-05 | 675.00 | 700.00 | 650.00 | 690.00 | 18.5M |
| 2024-09-04 | 690.00 | 690.00 | 645.00 | 675.00 | 12.3M |
| 2024-09-03 | 715.00 | 730.00 | 690.00 | 690.00 | 17.8M |
| 2024-09-02 | 730.00 | 735.00 | 710.00 | 715.00 | 10.7M |
| 2024-08-30 | 730.00 | 740.00 | 725.00 | 730.00 | 8.8M |
| 2024-08-29 | 720.00 | 755.00 | 710.00 | 725.00 | 31.4M |
| 2024-08-28 | 725.00 | 725.00 | 705.00 | 710.00 | 7.9M |
| 2024-08-27 | 735.00 | 735.00 | 720.00 | 720.00 | 6.3M |
| 2024-08-26 | 720.00 | 745.00 | 720.00 | 730.00 | 13.5M |
| 2024-08-23 | 705.00 | 735.00 | 705.00 | 715.00 | 11.6M |
| 2024-08-22 | 705.00 | 710.00 | 690.00 | 700.00 | 9.1M |
| 2024-08-21 | 710.00 | 720.00 | 700.00 | 705.00 | 11.7M |
| 2024-08-20 | 720.00 | 725.00 | 705.00 | 705.00 | 11.9M |
| 2024-08-19 | 745.00 | 750.00 | 705.00 | 715.00 | 17.6M |
| 2024-08-16 | 735.00 | 785.00 | 735.00 | 740.00 | 25.3M |
| 2024-08-15 | 745.00 | 750.00 | 725.00 | 735.00 | 7.5M |
| 2024-08-14 | 740.00 | 745.00 | 735.00 | 735.00 | 6.4M |
| 2024-08-13 | 755.00 | 755.00 | 740.00 | 740.00 | 7.1M |
| 2024-08-12 | 745.00 | 765.00 | 735.00 | 740.00 | 17.7M |
| 2024-08-09 | 710.00 | 750.00 | 710.00 | 745.00 | 24.2M |
| 2024-08-08 | 700.00 | 715.00 | 690.00 | 710.00 | 6.9M |
| 2024-08-07 | 700.00 | 720.00 | 690.00 | 700.00 | 12.2M |
| 2024-08-06 | 710.00 | 725.00 | 680.00 | 695.00 | 15.1M |
| 2024-08-05 | 715.00 | 755.00 | 700.00 | 705.00 | 29.7M |
| 2024-08-02 | 740.00 | 745.00 | 700.00 | 720.00 | 19.0M |
| 2024-08-01 | 765.00 | 770.00 | 715.00 | 740.00 | 16.8M |
| 2024-07-31 | 775.00 | 785.00 | 765.00 | 765.00 | 6.7M |
| 2024-07-30 | 775.00 | 790.00 | 770.00 | 775.00 | 19.5M |
| 2024-07-29 | 755.00 | 785.00 | 755.00 | 775.00 | 14.5M |
| 2024-07-26 | 775.00 | 780.00 | 750.00 | 750.00 | 18.3M |
| 2024-07-25 | 795.00 | 810.00 | 690.00 | 775.00 | 72.6M |
| 2024-07-24 | 745.00 | 805.00 | 740.00 | 785.00 | 39.4M |
| 2024-07-23 | 725.00 | 770.00 | 725.00 | 750.00 | 43.3M |
| 2024-07-22 | 670.00 | 725.00 | 670.00 | 725.00 | 45.9M |
| 2024-07-19 | 655.00 | 685.00 | 650.00 | 675.00 | 31.8M |
| 2024-07-18 | 640.00 | 660.00 | 630.00 | 655.00 | 24.3M |
| 2024-07-17 | 625.00 | 640.00 | 620.00 | 640.00 | 16.7M |
| 2024-07-16 | 620.00 | 630.00 | 610.00 | 625.00 | 18.7M |
| 2024-07-15 | 640.00 | 640.00 | 610.00 | 620.00 | 17.5M |
| 2024-07-12 | 635.00 | 645.00 | 625.00 | 640.00 | 16.8M |
| 2024-07-11 | 630.00 | 645.00 | 630.00 | 630.00 | 20.9M |
| 2024-07-10 | 625.00 | 640.00 | 615.00 | 635.00 | 21.6M |
| 2024-07-09 | 610.00 | 625.00 | 605.00 | 625.00 | 17.8M |
| 2024-07-08 | 600.00 | 620.00 | 595.00 | 610.00 | 26.9M |
| 2024-07-05 | 600.00 | 610.00 | 590.00 | 600.00 | 32.0M |
| 2024-07-04 | 590.00 | 605.00 | 580.00 | 595.00 | 33.6M |
| 2024-07-03 | 580.00 | 590.00 | 575.00 | 590.00 | 17.8M |
| 2024-07-02 | 570.00 | 585.00 | 560.00 | 580.00 | 20.2M |
| 2024-07-01 | 575.00 | 585.00 | 570.00 | 570.00 | 29.9M |
| 2024-06-28 | 575.00 | 585.00 | 565.00 | 575.00 | 15.4M |
| 2024-06-27 | 565.00 | 580.00 | 555.00 | 575.00 | 18.9M |
| 2024-06-26 | 510.00 | 580.00 | 510.00 | 565.00 | 28.0M |
| 2024-06-25 | 520.00 | 575.00 | 496.00 | 555.00 | 26.1M |
| 2024-06-24 | 500.00 | 520.00 | 480.00 | 515.00 | 11.9M |
| 2024-06-21 | 478.00 | 498.00 | 472.00 | 494.00 | 8.4M |
| 2024-06-20 | 470.00 | 480.00 | 470.00 | 474.00 | 5.9M |
| 2024-06-19 | 500.00 | 510.00 | 468.00 | 470.00 | 18.4M |
| 2024-06-14 | 510.00 | 530.00 | 500.00 | 500.00 | 8.3M |
| 2024-06-13 | 515.00 | 535.00 | 510.00 | 510.00 | 2.9M |
| 2024-06-12 | 505.00 | 535.00 | 500.00 | 510.00 | 6.3M |
| 2024-06-11 | 535.00 | 545.00 | 510.00 | 510.00 | 8.7M |
| 2024-06-10 | 545.00 | 545.00 | 515.00 | 535.00 | 9.2M |
| 2024-06-07 | 550.00 | 570.00 | 540.00 | 540.00 | 7.5M |
| 2024-06-06 | 540.00 | 560.00 | 540.00 | 550.00 | 13.0M |
| 2024-06-05 | 560.00 | 565.00 | 500.00 | 540.00 | 25.2M |
| 2024-06-04 | 575.00 | 580.00 | 550.00 | 555.00 | 15.6M |
| 2024-06-03 | 555.00 | 595.00 | 550.00 | 575.00 | 27.5M |
| 2024-05-31 | 545.00 | 565.00 | 545.00 | 555.00 | 7.7M |
| 2024-05-30 | 550.00 | 565.00 | 535.00 | 550.00 | 7.6M |
| 2024-05-29 | 570.00 | 570.00 | 545.00 | 550.00 | 11.0M |
| 2024-05-28 | 560.00 | 575.00 | 555.00 | 570.00 | 9.5M |
| 2024-05-27 | 555.00 | 575.00 | 535.00 | 555.00 | 11.2M |
| 2024-05-22 | 540.00 | 570.00 | 535.00 | 550.00 | 13.5M |
| 2024-05-21 | 560.00 | 560.00 | 520.00 | 535.00 | 29.0M |
| 2024-05-20 | 580.00 | 580.00 | 555.00 | 560.00 | 17.1M |
| 2024-05-17 | 585.00 | 585.00 | 560.00 | 575.00 | 15.6M |
| 2024-05-16 | 565.00 | 585.00 | 560.00 | 575.00 | 27.4M |
| 2024-05-15 | 555.00 | 570.00 | 555.00 | 565.00 | 14.3M |
| 2024-05-14 | 550.00 | 560.00 | 540.00 | 555.00 | 16.0M |
| 2024-05-13 | 540.00 | 570.00 | 535.00 | 550.00 | 24.6M |
| 2024-05-08 | 555.00 | 560.00 | 540.00 | 540.00 | 28.2M |
| 2024-05-07 | 525.00 | 565.00 | 510.00 | 555.00 | 71.5M |
| 2024-05-06 | 505.00 | 525.00 | 498.00 | 525.00 | 33.1M |
| 2024-05-03 | 510.00 | 515.00 | 494.00 | 500.00 | 11.9M |
| 2024-05-02 | 500.00 | 510.00 | 500.00 | 510.00 | 18.8M |
| 2024-04-30 | 498.00 | 510.00 | 492.00 | 500.00 | 28.1M |
| 2024-04-29 | 486.00 | 498.00 | 466.00 | 498.00 | 30.9M |
| 2024-04-26 | 474.00 | 496.00 | 474.00 | 482.00 | 34.7M |
| 2024-04-25 | 470.00 | 476.00 | 460.00 | 474.00 | 21.9M |
| 2024-04-24 | 470.00 | 478.00 | 460.00 | 470.00 | 24.3M |
| 2024-04-23 | 460.00 | 468.00 | 452.00 | 468.00 | 23.0M |
| 2024-04-22 | 442.00 | 460.00 | 442.00 | 460.00 | 44.8M |
| 2024-04-19 | 430.00 | 444.00 | 422.00 | 440.00 | 20.7M |
| 2024-04-18 | 438.00 | 440.00 | 428.00 | 430.00 | 11.5M |
| 2024-04-17 | 450.00 | 450.00 | 432.00 | 436.00 | 15.8M |
| 2024-04-16 | 420.00 | 456.00 | 420.00 | 438.00 | 50.7M |
| 2024-04-05 | 424.00 | 444.00 | 424.00 | 434.00 | 33.4M |
| 2024-04-04 | 404.00 | 428.00 | 402.00 | 424.00 | 20.2M |
| 2024-04-03 | 408.00 | 426.00 | 400.00 | 404.00 | 41.1M |
| 2024-04-02 | 396.00 | 408.00 | 394.00 | 408.00 | 6.7M |
| 2024-04-01 | 412.00 | 414.00 | 388.00 | 396.00 | 14.8M |
| 2024-03-28 | 414.00 | 432.00 | 404.00 | 410.00 | 34.4M |
| 2024-03-27 | 418.00 | 424.00 | 410.00 | 410.00 | 8.6M |
| 2024-03-26 | 420.00 | 424.00 | 414.00 | 418.00 | 8.9M |
| 2024-03-25 | 408.00 | 432.00 | 408.00 | 418.00 | 33.0M |
| 2024-03-22 | 418.00 | 418.00 | 408.00 | 408.00 | 5.4M |
| 2024-03-21 | 408.00 | 418.00 | 406.00 | 414.00 | 11.6M |
| 2024-03-20 | 426.00 | 426.00 | 404.00 | 406.00 | 17.8M |
| 2024-03-19 | 430.00 | 436.00 | 418.00 | 424.00 | 15.8M |
| 2024-03-18 | 422.00 | 448.00 | 420.00 | 428.00 | 58.9M |
| 2024-03-15 | 426.00 | 438.00 | 416.00 | 418.00 | 43.8M |
| 2024-03-14 | 364.00 | 432.00 | 364.00 | 424.00 | 138.1M |
| 2024-03-13 | 380.00 | 382.00 | 358.00 | 360.00 | 12.2M |
| 2024-03-08 | 364.00 | 374.00 | 358.00 | 368.00 | 28.8M |
| 2024-03-07 | 342.00 | 362.00 | 342.00 | 362.00 | 51.2M |
| 2024-03-06 | 336.00 | 344.00 | 332.00 | 342.00 | 11.7M |
| 2024-03-05 | 336.00 | 344.00 | 334.00 | 334.00 | 16.0M |
| 2024-03-04 | 332.00 | 338.00 | 328.00 | 334.00 | 11.6M |
| 2024-03-01 | 328.00 | 336.00 | 328.00 | 328.00 | 6.3M |
| 2024-02-29 | 336.00 | 338.00 | 326.00 | 330.00 | 7.8M |
| 2024-02-28 | 336.00 | 338.00 | 332.00 | 334.00 | 4.6M |
| 2024-02-27 | 328.00 | 338.00 | 328.00 | 334.00 | 18.2M |
| 2024-02-26 | 326.00 | 328.00 | 320.00 | 326.00 | 4.8M |
| 2024-02-23 | 326.00 | 332.00 | 320.00 | 324.00 | 12.6M |
| 2024-02-22 | 332.00 | 342.00 | 324.00 | 326.00 | 12.6M |
| 2024-02-21 | 344.00 | 344.00 | 332.00 | 332.00 | 8.5M |
| 2024-02-20 | 342.00 | 344.00 | 340.00 | 342.00 | 3.1M |
| 2024-02-19 | 344.00 | 348.00 | 340.00 | 342.00 | 4.4M |
| 2024-02-16 | 354.00 | 356.00 | 342.00 | 342.00 | 7.2M |
| 2024-02-15 | 356.00 | 360.00 | 352.00 | 352.00 | 2.3M |
| 2024-02-13 | 350.00 | 356.00 | 348.00 | 356.00 | 3.3M |
| 2024-02-12 | 360.00 | 360.00 | 350.00 | 350.00 | 8.0M |
| 2024-02-07 | 364.00 | 366.00 | 358.00 | 358.00 | 5.7M |
| 2024-02-06 | 366.00 | 370.00 | 362.00 | 362.00 | 3.7M |
| 2024-02-05 | 360.00 | 366.00 | 356.00 | 364.00 | 5.8M |
| 2024-02-02 | 378.00 | 378.00 | 360.00 | 360.00 | 16.9M |
| 2024-02-01 | 380.00 | 384.00 | 374.00 | 374.00 | 73.2M |
| 2024-01-31 | 400.00 | 400.00 | 380.00 | 380.00 | 7.1M |
| 2024-01-30 | 384.00 | 386.00 | 378.00 | 378.00 | 5.1M |
| 2024-01-29 | 386.00 | 390.00 | 378.00 | 386.00 | 5.0M |
| 2024-01-26 | 390.00 | 396.00 | 374.00 | 388.00 | 9.1M |
| 2024-01-25 | 370.00 | 392.00 | 364.00 | 390.00 | 14.8M |
| 2024-01-24 | 400.00 | 400.00 | 364.00 | 370.00 | 34.0M |
| 2024-01-23 | 390.00 | 400.00 | 390.00 | 396.00 | 11.0M |
| 2024-01-22 | 398.00 | 402.00 | 390.00 | 390.00 | 11.9M |
| 2024-01-19 | 398.00 | 398.00 | 394.00 | 398.00 | 5.6M |
| 2024-01-18 | 394.00 | 398.00 | 390.00 | 394.00 | 5.3M |
| 2024-01-17 | 396.00 | 400.00 | 392.00 | 394.00 | 6.3M |
| 2024-01-16 | 398.00 | 402.00 | 390.00 | 396.00 | 7.9M |
| 2024-01-15 | 410.00 | 410.00 | 390.00 | 398.00 | 16.5M |
| 2024-01-12 | 390.00 | 408.00 | 390.00 | 400.00 | 27.6M |
| 2024-01-11 | 388.00 | 394.00 | 388.00 | 392.00 | 10.6M |
| 2024-01-10 | 382.00 | 394.00 | 382.00 | 390.00 | 20.2M |
| 2024-01-09 | 378.00 | 384.00 | 374.00 | 382.00 | 4.9M |
| 2024-01-08 | 378.00 | 386.00 | 376.00 | 378.00 | 13.7M |
| 2024-01-05 | 380.00 | 384.00 | 374.00 | 376.00 | 14.9M |
| 2024-01-04 | 366.00 | 382.00 | 362.00 | 376.00 | 23.1M |
| 2024-01-03 | 364.00 | 368.00 | 358.00 | 364.00 | 39.1M |
| 2024-01-02 | 352.00 | 368.00 | 340.00 | 366.00 | 14.5M |