505.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-11-29 | 240.00 | 276.00 | 226.00 | 276.00 | 136.2M |
| 2024-11-28 | 238.00 | 270.00 | 208.00 | 246.00 | 110.7M |
| 2024-11-26 | 244.00 | 252.00 | 228.00 | 240.00 | 68.9M |
| 2024-11-25 | 236.00 | 250.00 | 234.00 | 244.00 | 82.7M |
| 2024-11-22 | 226.00 | 238.00 | 224.00 | 236.00 | 66.9M |
| 2024-11-21 | 218.00 | 228.00 | 214.00 | 226.00 | 71.6M |
| 2024-11-20 | 224.00 | 224.00 | 212.00 | 216.00 | 46.0M |
| 2024-11-19 | 212.00 | 222.00 | 208.00 | 220.00 | 95.0M |
| 2024-11-18 | 218.00 | 222.00 | 206.00 | 212.00 | 58.6M |
| 2024-11-15 | 216.00 | 220.00 | 210.00 | 216.00 | 66.5M |
| 2024-11-14 | 220.00 | 222.00 | 214.00 | 214.00 | 61.3M |
| 2024-11-13 | 220.00 | 226.00 | 218.00 | 220.00 | 65.9M |
| 2024-11-12 | 216.00 | 226.00 | 210.00 | 220.00 | 83.9M |
| 2024-11-11 | 212.00 | 226.00 | 208.00 | 216.00 | 72.0M |
| 2024-11-08 | 208.00 | 212.00 | 202.00 | 212.00 | 58.6M |
| 2024-11-07 | 208.00 | 212.00 | 200.00 | 208.00 | 57.9M |
| 2024-11-06 | 212.00 | 212.00 | 202.00 | 208.00 | 44.4M |
| 2024-11-05 | 206.00 | 214.00 | 193.00 | 212.00 | 43.0M |
| 2024-11-04 | 212.00 | 214.00 | 202.00 | 206.00 | 49.7M |
| 2024-11-01 | 220.00 | 222.00 | 212.00 | 212.00 | 58.3M |
| 2024-10-31 | 216.00 | 220.00 | 214.00 | 220.00 | 60.0M |
| 2024-10-30 | 218.00 | 220.00 | 210.00 | 216.00 | 62.0M |
| 2024-10-29 | 210.00 | 222.00 | 210.00 | 218.00 | 75.9M |
| 2024-10-28 | 218.00 | 220.00 | 202.00 | 210.00 | 62.4M |
| 2024-10-25 | 224.00 | 230.00 | 218.00 | 218.00 | 67.2M |
| 2024-10-24 | 226.00 | 226.00 | 212.00 | 224.00 | 68.8M |
| 2024-10-23 | 230.00 | 236.00 | 226.00 | 226.00 | 70.3M |
| 2024-10-22 | 228.00 | 232.00 | 222.00 | 230.00 | 73.9M |
| 2024-10-21 | 228.00 | 228.00 | 220.00 | 228.00 | 62.0M |
| 2024-10-18 | 226.00 | 228.00 | 216.00 | 226.00 | 57.4M |
| 2024-10-17 | 218.00 | 230.00 | 214.00 | 226.00 | 54.5M |
| 2024-10-16 | 216.00 | 220.00 | 212.00 | 218.00 | 31.7M |
| 2024-10-15 | 214.00 | 218.00 | 208.00 | 216.00 | 36.7M |
| 2024-10-14 | 212.00 | 216.00 | 210.00 | 214.00 | 33.7M |
| 2024-10-11 | 206.00 | 212.00 | 206.00 | 212.00 | 45.0M |
| 2024-10-10 | 204.00 | 206.00 | 202.00 | 206.00 | 32.2M |
| 2024-10-09 | 202.00 | 204.00 | 200.00 | 204.00 | 28.6M |
| 2024-10-08 | 200.00 | 202.00 | 199.00 | 202.00 | 31.3M |
| 2024-10-07 | 199.00 | 202.00 | 198.00 | 200.00 | 13.9M |
| 2024-10-04 | 199.00 | 202.00 | 198.00 | 199.00 | 16.9M |
| 2024-10-03 | 196.00 | 200.00 | 189.00 | 198.00 | 17.7M |
| 2024-10-02 | 198.00 | 204.00 | 194.00 | 195.00 | 24.4M |
| 2024-10-01 | 197.00 | 199.00 | 195.00 | 197.00 | 16.4M |
| 2024-09-30 | 196.00 | 200.00 | 192.00 | 196.00 | 20.3M |
| 2024-09-27 | 194.00 | 206.00 | 193.00 | 195.00 | 28.8M |
| 2024-09-26 | 191.00 | 200.00 | 191.00 | 193.00 | 22.8M |
| 2024-09-25 | 188.00 | 192.00 | 187.00 | 190.00 | 17.3M |
| 2024-09-24 | 187.00 | 191.00 | 186.00 | 187.00 | 16.2M |
| 2024-09-23 | 186.00 | 187.00 | 183.00 | 186.00 | 8.6M |
| 2024-09-20 | 188.00 | 191.00 | 185.00 | 185.00 | 18.0M |
| 2024-09-19 | 189.00 | 191.00 | 185.00 | 188.00 | 14.8M |
| 2024-09-18 | 189.00 | 192.00 | 187.00 | 189.00 | 27.0M |
| 2024-09-17 | 187.00 | 189.00 | 185.00 | 189.00 | 17.7M |
| 2024-09-13 | 187.00 | 187.00 | 184.00 | 186.00 | 13.7M |
| 2024-09-12 | 186.00 | 187.00 | 183.00 | 186.00 | 17.1M |
| 2024-09-11 | 188.00 | 188.00 | 183.00 | 185.00 | 7.2M |
| 2024-09-10 | 190.00 | 190.00 | 185.00 | 188.00 | 7.3M |
| 2024-09-09 | 196.00 | 196.00 | 186.00 | 189.00 | 10.0M |
| 2024-09-06 | 189.00 | 192.00 | 186.00 | 191.00 | 8.5M |
| 2024-09-05 | 188.00 | 204.00 | 186.00 | 189.00 | 28.9M |
| 2024-09-04 | 187.00 | 188.00 | 186.00 | 187.00 | 7.1M |
| 2024-09-03 | 186.00 | 188.00 | 185.00 | 187.00 | 8.3M |
| 2024-09-02 | 185.00 | 187.00 | 181.00 | 185.00 | 9.8M |
| 2024-08-30 | 185.00 | 187.00 | 182.00 | 184.00 | 7.9M |
| 2024-08-29 | 187.00 | 187.00 | 184.00 | 184.00 | 7.6M |
| 2024-08-28 | 188.00 | 188.00 | 185.00 | 187.00 | 7.1M |
| 2024-08-27 | 188.00 | 189.00 | 183.00 | 188.00 | 9.1M |
| 2024-08-26 | 188.00 | 189.00 | 186.00 | 188.00 | 8.1M |
| 2024-08-23 | 187.00 | 188.00 | 185.00 | 188.00 | 8.6M |
| 2024-08-22 | 187.00 | 188.00 | 185.00 | 187.00 | 8.2M |
| 2024-08-21 | 187.00 | 188.00 | 185.00 | 187.00 | 7.7M |
| 2024-08-20 | 186.00 | 189.00 | 186.00 | 187.00 | 8.8M |
| 2024-08-19 | 185.00 | 187.00 | 184.00 | 186.00 | 7.9M |
| 2024-08-16 | 187.00 | 187.00 | 185.00 | 185.00 | 8.9M |
| 2024-08-15 | 188.00 | 189.00 | 183.00 | 187.00 | 7.8M |
| 2024-08-14 | 188.00 | 189.00 | 187.00 | 188.00 | 6.7M |
| 2024-08-13 | 186.00 | 191.00 | 186.00 | 187.00 | 9.2M |
| 2024-08-12 | 183.00 | 186.00 | 181.00 | 186.00 | 8.3M |
| 2024-08-09 | 183.00 | 183.00 | 182.00 | 183.00 | 6.6M |
| 2024-08-08 | 185.00 | 185.00 | 181.00 | 183.00 | 7.4M |
| 2024-08-07 | 185.00 | 185.00 | 180.00 | 184.00 | 8.5M |
| 2024-08-06 | 187.00 | 187.00 | 180.00 | 184.00 | 7.5M |
| 2024-08-05 | 187.00 | 187.00 | 180.00 | 186.00 | 7.6M |
| 2024-08-02 | 189.00 | 189.00 | 185.00 | 187.00 | 7.5M |
| 2024-08-01 | 188.00 | 189.00 | 187.00 | 188.00 | 7.6M |
| 2024-07-31 | 187.00 | 189.00 | 186.00 | 188.00 | 8.3M |
| 2024-07-30 | 186.00 | 186.00 | 184.00 | 186.00 | 9.0M |
| 2024-07-29 | 187.00 | 187.00 | 184.00 | 186.00 | 17.6M |
| 2024-07-26 | 186.00 | 189.00 | 185.00 | 187.00 | 9.7M |
| 2024-07-25 | 185.00 | 187.00 | 183.00 | 185.00 | 7.6M |
| 2024-07-24 | 186.00 | 186.00 | 184.00 | 185.00 | 7.2M |
| 2024-07-23 | 184.00 | 185.00 | 182.00 | 185.00 | 7.8M |
| 2024-07-22 | 185.00 | 185.00 | 182.00 | 184.00 | 7.2M |
| 2024-07-19 | 184.00 | 184.00 | 182.00 | 184.00 | 7.7M |
| 2024-07-18 | 183.00 | 184.00 | 181.00 | 184.00 | 8.2M |
| 2024-07-17 | 183.00 | 183.00 | 181.00 | 182.00 | 7.9M |
| 2024-07-16 | 182.00 | 183.00 | 181.00 | 182.00 | 7.9M |
| 2024-07-15 | 189.00 | 189.00 | 180.00 | 182.00 | 6.9M |
| 2024-07-12 | 183.00 | 184.00 | 180.00 | 183.00 | 6.9M |
| 2024-07-11 | 185.00 | 186.00 | 181.00 | 182.00 | 10.4M |
| 2024-07-10 | 185.00 | 186.00 | 182.00 | 185.00 | 6.8M |
| 2024-07-09 | 184.00 | 186.00 | 181.00 | 184.00 | 7.8M |
| 2024-07-08 | 186.00 | 190.00 | 183.00 | 184.00 | 7.5M |
| 2024-07-05 | 184.00 | 187.00 | 183.00 | 186.00 | 8.8M |
| 2024-07-04 | 179.00 | 183.00 | 176.00 | 183.00 | 9.3M |
| 2024-07-03 | 177.00 | 179.00 | 168.00 | 178.00 | 13.6M |
| 2024-07-02 | 178.00 | 178.00 | 172.00 | 176.00 | 8.2M |
| 2024-07-01 | 183.00 | 183.00 | 175.00 | 177.00 | 8.5M |
| 2024-06-28 | 182.00 | 182.00 | 179.00 | 182.00 | 7.1M |
| 2024-06-27 | 183.00 | 183.00 | 180.00 | 181.00 | 7.1M |
| 2024-06-26 | 183.00 | 183.00 | 179.00 | 183.00 | 7.3M |
| 2024-06-25 | 184.00 | 184.00 | 180.00 | 183.00 | 7.4M |
| 2024-06-24 | 188.00 | 188.00 | 182.00 | 184.00 | 7.3M |
| 2024-06-21 | 208.00 | 208.00 | 181.00 | 185.00 | 8.3M |
| 2024-06-20 | 181.00 | 185.00 | 178.00 | 184.00 | 8.7M |
| 2024-06-19 | 187.00 | 187.00 | 179.00 | 180.00 | 8.7M |
| 2024-06-14 | 188.00 | 189.00 | 185.00 | 187.00 | 7.7M |
| 2024-06-13 | 189.00 | 189.00 | 184.00 | 188.00 | 7.6M |
| 2024-06-12 | 188.00 | 188.00 | 183.00 | 188.00 | 7.3M |
| 2024-06-11 | 187.00 | 188.00 | 185.00 | 187.00 | 7.7M |
| 2024-06-10 | 186.00 | 187.00 | 184.00 | 186.00 | 7.4M |
| 2024-06-07 | 186.00 | 187.00 | 185.00 | 186.00 | 11.8M |
| 2024-06-06 | 185.00 | 187.00 | 184.00 | 186.00 | 6.8M |
| 2024-06-05 | 187.00 | 188.00 | 184.00 | 185.00 | 7.3M |
| 2024-06-04 | 187.00 | 188.00 | 185.00 | 187.00 | 8.3M |
| 2024-06-03 | 186.00 | 188.00 | 183.00 | 187.00 | 15.3M |
| 2024-05-31 | 185.00 | 187.00 | 183.00 | 186.00 | 9.4M |
| 2024-05-30 | 188.00 | 188.00 | 181.00 | 185.00 | 8.9M |
| 2024-05-29 | 190.00 | 190.00 | 185.00 | 188.00 | 9.0M |
| 2024-05-28 | 189.00 | 191.00 | 183.00 | 190.00 | 14.0M |
| 2024-05-27 | 189.00 | 190.00 | 183.00 | 189.00 | 13.3M |
| 2024-05-22 | 187.00 | 188.00 | 181.00 | 188.00 | 12.6M |
| 2024-05-21 | 190.00 | 191.00 | 186.00 | 187.00 | 14.0M |
| 2024-05-20 | 189.00 | 192.00 | 187.00 | 190.00 | 12.9M |
| 2024-05-17 | 195.00 | 196.00 | 188.00 | 189.00 | 12.0M |
| 2024-05-16 | 194.00 | 195.00 | 193.00 | 195.00 | 10.4M |
| 2024-05-15 | 194.00 | 195.00 | 192.00 | 194.00 | 10.1M |
| 2024-05-14 | 194.00 | 198.00 | 193.00 | 194.00 | 15.6M |
| 2024-05-13 | 196.00 | 197.00 | 184.00 | 193.00 | 15.8M |
| 2024-05-08 | 196.00 | 197.00 | 194.00 | 196.00 | 14.5M |
| 2024-05-07 | 196.00 | 199.00 | 192.00 | 195.00 | 15.7M |
| 2024-05-06 | 199.00 | 200.00 | 191.00 | 197.00 | 15.6M |
| 2024-05-03 | 200.00 | 202.00 | 196.00 | 199.00 | 14.3M |
| 2024-05-02 | 200.00 | 204.00 | 198.00 | 200.00 | 15.7M |
| 2024-04-30 | 200.00 | 204.00 | 197.00 | 200.00 | 9.1M |
| 2024-04-29 | 202.00 | 204.00 | 195.00 | 200.00 | 9.1M |
| 2024-04-26 | 206.00 | 208.00 | 191.00 | 202.00 | 15.2M |
| 2024-04-25 | 210.00 | 214.00 | 206.00 | 210.00 | 17.0M |
| 2024-04-24 | 212.00 | 216.00 | 212.00 | 212.00 | 21.8M |
| 2024-04-23 | 212.00 | 214.00 | 204.00 | 212.00 | 18.0M |
| 2024-04-22 | 212.00 | 212.00 | 208.00 | 212.00 | 14.4M |
| 2024-04-19 | 208.00 | 212.00 | 206.00 | 210.00 | 16.8M |
| 2024-04-18 | 202.00 | 208.00 | 202.00 | 208.00 | 14.9M |
| 2024-04-17 | 202.00 | 208.00 | 202.00 | 204.00 | 16.2M |
| 2024-04-16 | 202.00 | 204.00 | 197.00 | 202.00 | 15.8M |
| 2024-04-05 | 200.00 | 202.00 | 199.00 | 202.00 | 8.7M |
| 2024-04-04 | 198.00 | 200.00 | 198.00 | 200.00 | 9.8M |
| 2024-04-03 | 197.00 | 199.00 | 196.00 | 198.00 | 8.4M |
| 2024-04-02 | 196.00 | 198.00 | 195.00 | 197.00 | 9.8M |
| 2024-04-01 | 194.00 | 196.00 | 190.00 | 196.00 | 18.9M |
| 2024-03-28 | 192.00 | 195.00 | 192.00 | 194.00 | 10.2M |
| 2024-03-27 | 188.00 | 192.00 | 186.00 | 192.00 | 9.8M |
| 2024-03-26 | 190.00 | 192.00 | 190.00 | 191.00 | 17.7M |
| 2024-03-25 | 187.00 | 191.00 | 186.00 | 190.00 | 13.2M |
| 2024-03-22 | 184.00 | 188.00 | 183.00 | 187.00 | 20.5M |
| 2024-03-21 | 180.00 | 184.00 | 178.00 | 184.00 | 16.4M |
| 2024-03-20 | 176.00 | 180.00 | 175.00 | 180.00 | 7.6M |
| 2024-03-19 | 174.00 | 178.00 | 173.00 | 177.00 | 7.3M |
| 2024-03-18 | 175.00 | 176.00 | 173.00 | 175.00 | 9.4M |
| 2024-03-15 | 173.00 | 175.00 | 172.00 | 175.00 | 7.6M |
| 2024-03-14 | 174.00 | 174.00 | 172.00 | 173.00 | 6.0M |
| 2024-03-13 | 175.00 | 178.00 | 172.00 | 174.00 | 8.0M |
| 2024-03-08 | 174.00 | 175.00 | 172.00 | 175.00 | 7.5M |
| 2024-03-07 | 176.00 | 176.00 | 168.00 | 174.00 | 9.3M |
| 2024-03-06 | 181.00 | 181.00 | 175.00 | 177.00 | 8.5M |
| 2024-03-05 | 183.00 | 184.00 | 180.00 | 181.00 | 5.7M |
| 2024-03-04 | 184.00 | 184.00 | 176.00 | 183.00 | 6.6M |
| 2024-03-01 | 183.00 | 185.00 | 183.00 | 184.00 | 5.5M |
| 2024-02-29 | 186.00 | 187.00 | 183.00 | 185.00 | 10.6M |
| 2024-02-28 | 185.00 | 186.00 | 183.00 | 186.00 | 6.3M |
| 2024-02-27 | 187.00 | 189.00 | 183.00 | 185.00 | 10.0M |
| 2024-02-26 | 189.00 | 190.00 | 184.00 | 190.00 | 7.4M |
| 2024-02-23 | 195.00 | 195.00 | 189.00 | 190.00 | 10.4M |
| 2024-02-22 | 193.00 | 195.00 | 192.00 | 195.00 | 20.9M |
| 2024-02-21 | 192.00 | 194.00 | 188.00 | 193.00 | 18.7M |
| 2024-02-20 | 187.00 | 194.00 | 187.00 | 192.00 | 27.7M |
| 2024-02-19 | 193.00 | 193.00 | 187.00 | 189.00 | 16.5M |
| 2024-02-16 | 195.00 | 196.00 | 193.00 | 193.00 | 20.2M |
| 2024-02-15 | 194.00 | 197.00 | 194.00 | 195.00 | 15.6M |
| 2024-02-13 | 192.00 | 194.00 | 190.00 | 194.00 | 18.1M |
| 2024-02-12 | 193.00 | 195.00 | 188.00 | 193.00 | 12.1M |
| 2024-02-07 | 197.00 | 197.00 | 192.00 | 193.00 | 11.3M |
| 2024-02-06 | 196.00 | 197.00 | 193.00 | 197.00 | 14.2M |
| 2024-02-05 | 195.00 | 198.00 | 195.00 | 197.00 | 19.3M |
| 2024-02-02 | 195.00 | 198.00 | 195.00 | 196.00 | 22.6M |
| 2024-02-01 | 192.00 | 196.00 | 191.00 | 195.00 | 31.0M |
| 2024-01-31 | 190.00 | 193.00 | 188.00 | 192.00 | 27.3M |
| 2024-01-30 | 192.00 | 195.00 | 183.00 | 190.00 | 28.9M |
| 2024-01-29 | 188.00 | 193.00 | 187.00 | 192.00 | 50.8M |
| 2024-01-26 | 190.00 | 190.00 | 188.00 | 188.00 | 8.7M |
| 2024-01-25 | 188.00 | 190.00 | 187.00 | 190.00 | 15.5M |
| 2024-01-24 | 191.00 | 192.00 | 188.00 | 189.00 | 18.2M |
| 2024-01-23 | 186.00 | 192.00 | 185.00 | 191.00 | 22.6M |
| 2024-01-22 | 183.00 | 186.00 | 182.00 | 186.00 | 21.2M |
| 2024-01-19 | 185.00 | 186.00 | 180.00 | 184.00 | 19.7M |
| 2024-01-18 | 182.00 | 187.00 | 182.00 | 185.00 | 20.5M |
| 2024-01-17 | 181.00 | 185.00 | 180.00 | 182.00 | 20.2M |
| 2024-01-16 | 180.00 | 182.00 | 179.00 | 181.00 | 17.3M |
| 2024-01-15 | 176.00 | 182.00 | 176.00 | 180.00 | 21.2M |
| 2024-01-12 | 182.00 | 182.00 | 177.00 | 177.00 | 21.0M |
| 2024-01-11 | 184.00 | 188.00 | 180.00 | 182.00 | 27.8M |
| 2024-01-10 | 190.00 | 190.00 | 182.00 | 185.00 | 95.4M |
| 2024-01-09 | 189.00 | 190.00 | 180.00 | 190.00 | 30.6M |
| 2024-01-08 | 192.00 | 192.00 | 187.00 | 189.00 | 57.5M |
| 2024-01-05 | 190.00 | 194.00 | 186.00 | 192.00 | 151.1M |
| 2024-01-04 | 185.00 | 190.00 | 184.00 | 190.00 | 89.1M |
| 2024-01-03 | 183.00 | 187.00 | 182.00 | 185.00 | 81.7M |
| 2024-01-02 | 177.00 | 185.00 | 172.00 | 183.00 | 88.2M |