645.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 212.00 | 222.00 | 208.00 | 210.00 | 11.2M |
| 2024-12-27 | 210.00 | 216.00 | 206.00 | 212.00 | 6.4M |
| 2024-12-24 | 216.00 | 216.00 | 204.00 | 206.00 | 14.6M |
| 2024-12-23 | 210.00 | 216.00 | 206.00 | 216.00 | 10.4M |
| 2024-12-20 | 208.00 | 214.00 | 204.00 | 210.00 | 7.3M |
| 2024-12-19 | 216.00 | 218.00 | 202.00 | 208.00 | 17.5M |
| 2024-12-18 | 210.00 | 232.00 | 210.00 | 216.00 | 27.4M |
| 2024-12-17 | 220.00 | 220.00 | 200.00 | 210.00 | 52.1M |
| 2024-12-16 | 236.00 | 236.00 | 214.00 | 216.00 | 66.3M |
| 2024-12-13 | 244.00 | 244.00 | 234.00 | 236.00 | 31.9M |
| 2024-12-12 | 248.00 | 256.00 | 244.00 | 244.00 | 24.9M |
| 2024-12-11 | 246.00 | 250.00 | 242.00 | 244.00 | 20.9M |
| 2024-12-10 | 252.00 | 252.00 | 244.00 | 246.00 | 24.3M |
| 2024-12-09 | 246.00 | 254.00 | 240.00 | 252.00 | 36.4M |
| 2024-12-06 | 264.00 | 266.00 | 240.00 | 246.00 | 66.2M |
| 2024-12-05 | 260.00 | 274.00 | 254.00 | 260.00 | 22.3M |
| 2024-12-04 | 262.00 | 264.00 | 254.00 | 258.00 | 12.0M |
| 2024-12-03 | 258.00 | 262.00 | 256.00 | 260.00 | 10.1M |
| 2024-12-02 | 260.00 | 272.00 | 256.00 | 256.00 | 18.5M |
| 2024-11-29 | 264.00 | 274.00 | 256.00 | 260.00 | 25.5M |
| 2024-11-28 | 270.00 | 274.00 | 260.00 | 264.00 | 21.0M |
| 2024-11-26 | 284.00 | 290.00 | 270.00 | 270.00 | 26.9M |
| 2024-11-25 | 268.00 | 296.00 | 266.00 | 280.00 | 82.7M |
| 2024-11-22 | 262.00 | 282.00 | 260.00 | 264.00 | 50.2M |
| 2024-11-21 | 274.00 | 276.00 | 256.00 | 260.00 | 31.7M |
| 2024-11-20 | 282.00 | 290.00 | 270.00 | 270.00 | 48.2M |
| 2024-11-19 | 230.00 | 280.00 | 230.00 | 280.00 | 67.0M |
| 2024-11-18 | 268.00 | 272.00 | 240.00 | 240.00 | 97.6M |
| 2024-11-15 | 282.00 | 288.00 | 248.00 | 268.00 | 69.8M |
| 2024-11-14 | 296.00 | 306.00 | 274.00 | 282.00 | 54.5M |
| 2024-11-13 | 306.00 | 310.00 | 296.00 | 296.00 | 27.4M |
| 2024-11-12 | 304.00 | 314.00 | 292.00 | 304.00 | 47.0M |
| 2024-11-11 | 304.00 | 308.00 | 292.00 | 300.00 | 45.1M |
| 2024-11-08 | 328.00 | 332.00 | 296.00 | 304.00 | 152.4M |
| 2024-11-07 | 292.00 | 318.00 | 282.00 | 318.00 | 139.6M |
| 2024-11-06 | 270.00 | 302.00 | 266.00 | 290.00 | 153.0M |
| 2024-11-05 | 262.00 | 278.00 | 230.00 | 266.00 | 131.5M |
| 2024-11-04 | 276.00 | 278.00 | 260.00 | 260.00 | 56.6M |
| 2024-11-01 | 254.00 | 288.00 | 254.00 | 274.00 | 95.9M |
| 2024-10-31 | 290.00 | 298.00 | 258.00 | 268.00 | 116.1M |
| 2024-10-30 | 292.00 | 310.00 | 288.00 | 288.00 | 86.1M |
| 2024-10-29 | 300.00 | 320.00 | 260.00 | 298.00 | 355.6M |
| 2024-10-28 | 274.00 | 276.00 | 274.00 | 274.00 | 20.2M |
| 2024-10-25 | 266.00 | 278.00 | 266.00 | 278.00 | 13.7M |
| 2024-10-24 | 260.00 | 270.00 | 260.00 | 270.00 | 13.8M |
| 2024-10-23 | 268.00 | 280.00 | 254.00 | 280.00 | 50.0M |
| 2024-10-22 | 338.00 | 338.00 | 280.00 | 280.00 | 63.3M |
| 2024-10-21 | 308.00 | 308.00 | 308.00 | 308.00 | 29.0M |
| 2024-10-18 | 270.00 | 280.00 | 270.00 | 280.00 | 55.9M |
| 2024-10-03 | 228.00 | 268.00 | 228.00 | 260.00 | 148.0M |
| 2024-10-02 | 306.00 | 306.00 | 240.00 | 246.00 | 307.1M |
| 2024-09-30 | 240.00 | 274.00 | 226.00 | 246.00 | 792.4M |
| 2024-09-27 | 178.00 | 220.00 | 178.00 | 220.00 | 436.2M |
| 2024-09-26 | 175.00 | 189.00 | 160.00 | 178.00 | 337.3M |
| 2024-09-25 | 191.00 | 242.00 | 140.00 | 172.00 | 809.1M |
| 2024-09-24 | 197.00 | 202.00 | 181.00 | 190.00 | 161.0M |
| 2024-09-23 | 170.00 | 198.00 | 169.00 | 197.00 | 287.8M |
| 2024-09-20 | 165.00 | 172.00 | 160.00 | 169.00 | 146.5M |
| 2024-09-19 | 156.00 | 167.00 | 145.00 | 164.00 | 229.0M |
| 2024-09-18 | 161.00 | 167.00 | 154.00 | 154.00 | 194.1M |
| 2024-09-17 | 139.00 | 161.00 | 138.00 | 159.00 | 305.2M |
| 2024-09-13 | 142.00 | 146.00 | 137.00 | 139.00 | 96.3M |
| 2024-09-12 | 137.00 | 142.00 | 134.00 | 141.00 | 72.6M |
| 2024-09-11 | 140.00 | 150.00 | 136.00 | 137.00 | 278.9M |
| 2024-09-10 | 122.00 | 147.00 | 120.00 | 140.00 | 381.8M |
| 2024-09-09 | 130.00 | 130.00 | 120.00 | 122.00 | 111.8M |
| 2024-09-06 | 111.00 | 131.00 | 111.00 | 128.00 | 352.1M |
| 2024-09-05 | 108.00 | 112.00 | 106.00 | 111.00 | 16.6M |
| 2024-09-04 | 108.00 | 109.00 | 106.00 | 107.00 | 11.7M |
| 2024-09-03 | 110.00 | 110.00 | 108.00 | 109.00 | 13.2M |
| 2024-09-02 | 107.00 | 110.00 | 105.00 | 109.00 | 39.1M |
| 2024-08-30 | 111.00 | 113.00 | 106.00 | 106.00 | 28.2M |
| 2024-08-29 | 114.00 | 114.00 | 109.00 | 110.00 | 33.2M |
| 2024-08-28 | 111.00 | 114.00 | 109.00 | 112.00 | 34.4M |
| 2024-08-27 | 109.00 | 113.00 | 108.00 | 110.00 | 42.8M |
| 2024-08-26 | 107.00 | 110.00 | 106.00 | 108.00 | 26.4M |
| 2024-08-23 | 106.00 | 108.00 | 105.00 | 106.00 | 13.8M |
| 2024-08-22 | 115.00 | 115.00 | 105.00 | 105.00 | 69.1M |
| 2024-08-21 | 104.00 | 113.00 | 103.00 | 111.00 | 134.1M |
| 2024-08-20 | 103.00 | 105.00 | 102.00 | 103.00 | 11.3M |
| 2024-08-19 | 100.00 | 103.00 | 99.00 | 103.00 | 15.8M |
| 2024-08-16 | 98.00 | 100.00 | 97.00 | 100.00 | 4.2M |
| 2024-08-15 | 99.00 | 100.00 | 97.00 | 98.00 | 11.8M |
| 2024-08-14 | 100.00 | 102.00 | 99.00 | 99.00 | 8.7M |
| 2024-08-13 | 102.00 | 102.00 | 99.00 | 100.00 | 11.4M |
| 2024-08-12 | 100.00 | 103.00 | 100.00 | 101.00 | 13.5M |
| 2024-08-09 | 95.00 | 104.00 | 94.00 | 100.00 | 29.5M |
| 2024-08-08 | 95.00 | 96.00 | 93.00 | 94.00 | 7.0M |
| 2024-08-07 | 92.00 | 95.00 | 92.00 | 95.00 | 6.6M |
| 2024-08-06 | 93.00 | 95.00 | 91.00 | 93.00 | 14.1M |
| 2024-08-05 | 98.00 | 98.00 | 89.00 | 93.00 | 59.0M |
| 2024-08-02 | 97.00 | 98.00 | 96.00 | 97.00 | 8.4M |
| 2024-08-01 | 101.00 | 101.00 | 93.00 | 96.00 | 61.5M |
| 2024-07-31 | 99.00 | 102.00 | 98.00 | 101.00 | 9.7M |
| 2024-07-30 | 101.00 | 101.00 | 98.00 | 99.00 | 12.7M |
| 2024-07-29 | 100.00 | 102.00 | 99.00 | 100.00 | 10.2M |
| 2024-07-26 | 93.00 | 102.00 | 93.00 | 100.00 | 16.3M |
| 2024-07-25 | 103.00 | 103.00 | 98.00 | 100.00 | 27.9M |
| 2024-07-24 | 104.00 | 104.00 | 100.00 | 101.00 | 27.0M |
| 2024-07-23 | 101.00 | 104.00 | 101.00 | 104.00 | 16.0M |
| 2024-07-22 | 104.00 | 104.00 | 100.00 | 101.00 | 30.9M |
| 2024-07-19 | 106.00 | 106.00 | 103.00 | 103.00 | 22.9M |
| 2024-07-18 | 106.00 | 107.00 | 103.00 | 105.00 | 21.9M |
| 2024-07-17 | 108.00 | 109.00 | 100.00 | 105.00 | 105.2M |
| 2024-07-16 | 109.00 | 109.00 | 107.00 | 107.00 | 14.0M |
| 2024-07-15 | 111.00 | 111.00 | 108.00 | 108.00 | 5.7M |
| 2024-07-12 | 108.00 | 110.00 | 108.00 | 109.00 | 9.2M |
| 2024-07-11 | 107.00 | 110.00 | 107.00 | 108.00 | 10.2M |
| 2024-07-10 | 112.00 | 112.00 | 107.00 | 108.00 | 29.6M |
| 2024-07-09 | 113.00 | 114.00 | 111.00 | 111.00 | 11.5M |
| 2024-07-08 | 113.00 | 114.00 | 111.00 | 113.00 | 11.5M |
| 2024-07-05 | 113.00 | 118.00 | 111.00 | 113.00 | 37.4M |
| 2024-07-04 | 111.00 | 114.00 | 110.00 | 113.00 | 19.7M |
| 2024-07-03 | 111.00 | 114.00 | 110.00 | 110.00 | 17.4M |
| 2024-07-02 | 114.00 | 115.00 | 111.00 | 111.00 | 14.9M |
| 2024-07-01 | 111.00 | 115.00 | 110.00 | 114.00 | 29.6M |
| 2024-06-28 | 108.00 | 112.00 | 107.00 | 110.00 | 19.0M |
| 2024-06-27 | 111.00 | 111.00 | 107.00 | 107.00 | 18.7M |
| 2024-06-26 | 111.00 | 113.00 | 108.00 | 110.00 | 20.9M |
| 2024-06-25 | 111.00 | 112.00 | 110.00 | 111.00 | 14.3M |
| 2024-06-24 | 107.00 | 112.00 | 107.00 | 110.00 | 15.0M |
| 2024-06-21 | 111.00 | 112.00 | 106.00 | 107.00 | 29.9M |
| 2024-06-20 | 95.00 | 112.00 | 95.00 | 110.00 | 48.4M |
| 2024-06-19 | 106.00 | 108.00 | 103.00 | 103.00 | 34.6M |
| 2024-06-14 | 101.00 | 110.00 | 101.00 | 105.00 | 29.6M |
| 2024-06-13 | 109.00 | 110.00 | 105.00 | 109.00 | 26.6M |
| 2024-06-12 | 115.00 | 117.00 | 108.00 | 108.00 | 84.1M |
| 2024-06-11 | 115.00 | 119.00 | 114.00 | 115.00 | 18.3M |
| 2024-06-10 | 117.00 | 118.00 | 113.00 | 115.00 | 22.0M |
| 2024-06-07 | 120.00 | 121.00 | 116.00 | 117.00 | 24.6M |
| 2024-06-06 | 113.00 | 119.00 | 113.00 | 119.00 | 36.9M |
| 2024-06-05 | 119.00 | 124.00 | 113.00 | 113.00 | 83.3M |
| 2024-06-04 | 113.00 | 120.00 | 110.00 | 118.00 | 53.9M |
| 2024-06-03 | 118.00 | 121.00 | 112.00 | 113.00 | 85.0M |
| 2024-05-31 | 128.00 | 129.00 | 116.00 | 118.00 | 82.3M |
| 2024-05-30 | 131.00 | 135.00 | 127.00 | 127.00 | 85.6M |
| 2024-05-29 | 125.00 | 133.00 | 122.00 | 132.00 | 136.1M |
| 2024-05-28 | 119.00 | 124.00 | 118.00 | 124.00 | 75.6M |
| 2024-05-27 | 123.00 | 128.00 | 117.00 | 119.00 | 80.2M |
| 2024-05-22 | 117.00 | 127.00 | 115.00 | 123.00 | 279.6M |
| 2024-05-21 | 114.00 | 118.00 | 112.00 | 116.00 | 182.0M |
| 2024-05-20 | 104.00 | 115.00 | 104.00 | 112.00 | 142.0M |
| 2024-05-17 | 106.00 | 106.00 | 102.00 | 104.00 | 35.0M |
| 2024-05-16 | 101.00 | 107.00 | 101.00 | 105.00 | 47.0M |
| 2024-05-15 | 102.00 | 103.00 | 100.00 | 101.00 | 39.9M |
| 2024-05-14 | 107.00 | 110.00 | 98.00 | 102.00 | 206.9M |
| 2024-05-13 | 101.00 | 106.00 | 99.00 | 106.00 | 53.2M |
| 2024-05-08 | 106.00 | 111.00 | 100.00 | 101.00 | 154.7M |
| 2024-05-07 | 101.00 | 119.00 | 98.00 | 106.00 | 549.6M |
| 2024-05-06 | 88.00 | 101.00 | 81.00 | 100.00 | 241.2M |
| 2024-05-03 | 94.00 | 99.00 | 87.00 | 87.00 | 81.3M |
| 2024-05-02 | 105.00 | 105.00 | 96.00 | 96.00 | 240.2M |
| 2024-04-30 | 102.00 | 103.00 | 100.00 | 103.00 | 133.6M |
| 2024-04-29 | 100.00 | 103.00 | 100.00 | 101.00 | 97.6M |
| 2024-04-26 | 100.00 | 107.00 | 100.00 | 101.00 | 114.7M |
| 2024-04-25 | 162.00 | 165.00 | 106.00 | 106.00 | 139.2M |
| 2024-04-24 | 173.00 | 182.00 | 154.00 | 162.00 | 24.4M |
| 2024-04-23 | 199.00 | 220.00 | 161.00 | 173.00 | 74.3M |
| 2024-04-22 | 140.00 | 164.00 | 138.00 | 164.00 | 2.5M |
| 2024-04-19 | 147.07 | 147.07 | 110.57 | 122.38 | 93.8M |
| 2024-04-18 | 157.81 | 174.98 | 144.92 | 147.07 | 47.8M |
| 2024-04-17 | 203.97 | 210.41 | 161.03 | 166.39 | 37.4M |
| 2024-04-16 | 223.29 | 251.20 | 201.82 | 203.97 | 56.0M |
| 2024-04-05 | 183.57 | 223.29 | 176.06 | 223.29 | 47.3M |
| 2024-04-04 | 176.06 | 180.35 | 176.06 | 179.28 | 1.1M |
| 2024-04-03 | 176.06 | 178.20 | 176.06 | 176.06 | 1.4M |
| 2024-04-02 | 176.06 | 182.50 | 174.98 | 176.06 | 1.2M |
| 2024-04-01 | 178.20 | 181.42 | 173.91 | 176.06 | 3.4M |
| 2024-03-28 | 178.20 | 180.35 | 172.84 | 176.06 | 5.1M |
| 2024-03-27 | 170.69 | 192.16 | 168.54 | 176.06 | 19.1M |
| 2024-03-26 | 162.10 | 170.69 | 162.10 | 168.54 | 3.9M |
| 2024-03-25 | 180.35 | 188.94 | 161.03 | 162.10 | 11.7M |
| 2024-03-22 | 150.29 | 174.98 | 137.41 | 174.98 | 23.9M |
| 2024-03-21 | 133.12 | 158.88 | 133.12 | 140.63 | 5.9M |
| 2024-03-20 | 133.12 | 136.34 | 128.82 | 133.12 | 3.3M |
| 2024-03-19 | 135.26 | 146.00 | 133.12 | 133.12 | 5.4M |
| 2024-03-18 | 138.48 | 149.22 | 138.48 | 144.92 | 2.3M |
| 2024-03-15 | 148.15 | 152.44 | 146.00 | 148.15 | 4.1M |
| 2024-03-14 | 148.15 | 158.88 | 148.15 | 152.44 | 5.8M |
| 2024-03-13 | 152.44 | 167.47 | 152.44 | 156.73 | 3.1M |
| 2024-03-08 | 153.51 | 161.03 | 153.51 | 161.03 | 0.7M |
| 2024-03-07 | 152.44 | 164.25 | 152.44 | 161.03 | 0.9M |
| 2024-03-06 | 151.37 | 163.17 | 151.37 | 161.03 | 1.8M |
| 2024-03-05 | 169.62 | 169.62 | 161.03 | 161.03 | 3.2M |
| 2024-03-04 | 164.25 | 181.42 | 163.17 | 169.62 | 1.1M |
| 2024-03-01 | 178.20 | 178.20 | 168.54 | 172.84 | 1.3M |
| 2024-02-29 | 178.20 | 180.35 | 162.10 | 178.20 | 2.4M |
| 2024-02-28 | 177.13 | 183.57 | 172.84 | 178.20 | 1.8M |
| 2024-02-27 | 162.10 | 199.67 | 162.10 | 177.13 | 10.9M |
| 2024-02-26 | 161.03 | 168.54 | 161.03 | 162.10 | 0.6M |
| 2024-02-23 | 161.03 | 163.17 | 157.81 | 161.03 | 1.1M |
| 2024-02-22 | 164.25 | 170.69 | 151.37 | 161.03 | 6.2M |
| 2024-02-21 | 177.13 | 179.28 | 161.03 | 164.25 | 8.9M |
| 2024-02-20 | 174.98 | 183.57 | 174.98 | 177.13 | 0.9M |
| 2024-02-19 | 173.91 | 186.79 | 173.91 | 174.98 | 2.1M |
| 2024-02-16 | 182.50 | 186.79 | 180.35 | 182.50 | 1.1M |
| 2024-02-15 | 174.98 | 186.79 | 174.98 | 183.57 | 1.7M |
| 2024-02-13 | 182.50 | 192.16 | 182.50 | 184.64 | 0.8M |
| 2024-02-12 | 178.20 | 193.23 | 178.20 | 187.87 | 0.5M |
| 2024-02-07 | 182.50 | 197.53 | 182.50 | 186.79 | 2.0M |
| 2024-02-06 | 182.50 | 193.23 | 182.50 | 185.72 | 0.7M |
| 2024-02-05 | 182.50 | 193.23 | 182.50 | 190.01 | 0.6M |
| 2024-02-02 | 188.94 | 193.23 | 186.79 | 191.09 | 0.6M |
| 2024-02-01 | 183.57 | 199.67 | 183.57 | 188.94 | 1.6M |
| 2024-01-31 | 165.32 | 209.34 | 165.32 | 193.23 | 11.5M |
| 2024-01-30 | 179.28 | 190.01 | 171.76 | 173.91 | 8.7M |
| 2024-01-29 | 187.87 | 200.75 | 187.87 | 190.01 | 5.1M |
| 2024-01-26 | 202.89 | 211.48 | 195.38 | 196.45 | 2.5M |
| 2024-01-25 | 188.94 | 220.07 | 188.94 | 202.89 | 5.0M |
| 2024-01-24 | 206.11 | 208.26 | 195.38 | 197.53 | 2.6M |
| 2024-01-23 | 217.92 | 220.07 | 206.11 | 206.11 | 5.4M |
| 2024-01-22 | 214.70 | 223.29 | 205.04 | 217.92 | 5.4M |
| 2024-01-19 | 220.07 | 224.36 | 212.56 | 214.70 | 5.5M |
| 2024-01-18 | 235.10 | 238.32 | 220.07 | 220.07 | 7.1M |
| 2024-01-17 | 238.32 | 244.76 | 229.73 | 235.10 | 3.6M |
| 2024-01-16 | 230.81 | 241.54 | 217.92 | 238.32 | 10.1M |
| 2024-01-15 | 234.03 | 241.54 | 225.44 | 230.81 | 9.4M |
| 2024-01-12 | 240.47 | 244.76 | 209.34 | 234.03 | 9.0M |
| 2024-01-11 | 251.20 | 253.35 | 236.17 | 240.47 | 10.6M |
| 2024-01-10 | 271.60 | 271.60 | 245.83 | 251.20 | 21.6M |
| 2024-01-09 | 234.03 | 285.55 | 232.95 | 267.31 | 77.7M |
| 2024-01-08 | 238.32 | 239.39 | 223.29 | 228.66 | 16.5M |
| 2024-01-05 | 270.53 | 272.67 | 236.17 | 239.39 | 46.9M |
| 2024-01-04 | 299.51 | 331.72 | 267.31 | 271.60 | 120.6M |
| 2024-01-03 | 253.35 | 299.51 | 253.35 | 289.85 | 52.7M |
| 2024-01-02 | 246.91 | 256.57 | 240.47 | 249.06 | 8.1M |