316.20
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 392.00 | 405.45 | 391.45 | 395.85 | 0.0M |
| 2024-12-30 | 400.20 | 404.50 | 391.70 | 395.15 | 0.0M |
| 2024-12-27 | 405.00 | 413.15 | 402.25 | 402.95 | 0.0M |
| 2024-12-26 | 418.80 | 421.00 | 406.90 | 409.20 | 0.0M |
| 2024-12-24 | 405.75 | 423.95 | 405.75 | 418.80 | 0.0M |
| 2024-12-23 | 426.70 | 433.40 | 411.80 | 413.85 | 0.0M |
| 2024-12-20 | 444.35 | 449.20 | 425.00 | 427.80 | 0.0M |
| 2024-12-19 | 442.00 | 453.00 | 433.25 | 437.50 | 0.1M |
| 2024-12-18 | 429.95 | 448.80 | 424.45 | 447.00 | 0.1M |
| 2024-12-17 | 427.00 | 438.90 | 415.00 | 425.10 | 0.1M |
| 2024-12-16 | 410.40 | 432.60 | 409.65 | 412.70 | 0.1M |
| 2024-12-13 | 398.15 | 412.00 | 395.10 | 410.35 | 0.0M |
| 2024-12-12 | 411.05 | 415.10 | 402.85 | 403.75 | 0.0M |
| 2024-12-11 | 424.65 | 430.00 | 413.00 | 415.55 | 0.0M |
| 2024-12-10 | 426.65 | 428.00 | 411.45 | 417.80 | 0.0M |
| 2024-12-09 | 416.60 | 431.25 | 415.90 | 421.60 | 0.0M |
| 2024-12-06 | 413.70 | 426.00 | 408.15 | 420.15 | 0.0M |
| 2024-12-05 | 410.00 | 418.00 | 404.40 | 406.40 | 0.0M |
| 2024-12-04 | 407.95 | 419.55 | 407.00 | 409.70 | 0.0M |
| 2024-12-03 | 417.70 | 418.90 | 398.85 | 407.00 | 0.0M |
| 2024-12-02 | 392.50 | 421.95 | 390.10 | 412.60 | 0.1M |
| 2024-11-29 | 392.50 | 396.80 | 388.15 | 392.15 | 0.0M |
| 2024-11-28 | 390.00 | 404.40 | 390.00 | 391.85 | 0.0M |
| 2024-11-27 | 385.00 | 392.25 | 382.00 | 388.35 | 0.0M |
| 2024-11-26 | 379.75 | 387.25 | 372.85 | 384.65 | 0.0M |
| 2024-11-25 | 371.30 | 380.60 | 370.10 | 371.95 | 0.0M |
| 2024-11-22 | 375.00 | 375.00 | 362.20 | 371.05 | 0.0M |
| 2024-11-21 | 373.60 | 373.60 | 359.40 | 361.95 | 0.0M |
| 2024-11-19 | 377.40 | 378.20 | 364.00 | 366.25 | 0.0M |
| 2024-11-18 | 372.00 | 372.70 | 363.20 | 370.45 | 0.0M |
| 2024-11-14 | 368.40 | 378.10 | 365.05 | 369.15 | 0.0M |
| 2024-11-13 | 372.05 | 383.35 | 362.25 | 365.95 | 0.0M |
| 2024-11-12 | 395.05 | 397.70 | 378.55 | 380.75 | 0.0M |
| 2024-11-11 | 407.00 | 407.00 | 393.55 | 394.75 | 0.0M |
| 2024-11-08 | 411.70 | 417.00 | 401.80 | 406.55 | 0.0M |
| 2024-11-07 | 417.00 | 430.50 | 410.20 | 411.70 | 0.0M |
| 2024-11-06 | 409.90 | 419.00 | 405.95 | 416.20 | 0.0M |
| 2024-11-05 | 399.90 | 411.00 | 395.60 | 406.10 | 0.0M |
| 2024-11-04 | 400.00 | 418.00 | 394.20 | 400.75 | 0.0M |
| 2024-11-01 | 406.05 | 413.50 | 401.00 | 407.20 | 0.0M |
| 2024-10-31 | 405.00 | 407.50 | 395.45 | 397.25 | 0.0M |
| 2024-10-30 | 398.50 | 404.05 | 381.10 | 400.95 | 0.1M |
| 2024-10-29 | 370.00 | 408.05 | 362.30 | 393.40 | 0.1M |
| 2024-10-28 | 350.00 | 375.00 | 347.60 | 369.05 | 0.0M |
| 2024-10-25 | 380.00 | 380.85 | 345.45 | 349.15 | 0.0M |
| 2024-10-24 | 373.00 | 383.20 | 371.10 | 380.15 | 0.0M |
| 2024-10-23 | 361.85 | 377.50 | 360.00 | 375.55 | 0.0M |
| 2024-10-22 | 375.55 | 383.60 | 365.95 | 373.60 | 0.0M |
| 2024-10-21 | 375.15 | 383.75 | 375.00 | 379.00 | 0.0M |
| 2024-10-18 | 376.05 | 382.00 | 372.25 | 378.40 | 0.0M |
| 2024-10-17 | 380.20 | 394.90 | 375.60 | 381.90 | 0.0M |
| 2024-10-16 | 395.50 | 395.50 | 376.90 | 380.20 | 0.0M |
| 2024-10-15 | 390.00 | 393.00 | 385.25 | 385.90 | 0.0M |
| 2024-10-14 | 392.90 | 392.90 | 384.10 | 389.55 | 0.0M |
| 2024-10-11 | 388.70 | 399.75 | 382.90 | 390.00 | 0.0M |
| 2024-10-10 | 381.25 | 394.95 | 379.05 | 388.70 | 0.0M |
| 2024-10-09 | 398.70 | 398.70 | 376.70 | 378.50 | 0.0M |
| 2024-10-08 | 375.00 | 394.10 | 367.55 | 391.95 | 0.0M |
| 2024-10-07 | 365.05 | 377.00 | 350.25 | 375.70 | 0.0M |
| 2024-10-04 | 378.30 | 381.80 | 366.75 | 369.80 | 0.0M |
| 2024-10-03 | 377.10 | 382.60 | 372.10 | 375.00 | 0.0M |
| 2024-10-01 | 382.00 | 389.05 | 382.00 | 383.85 | 0.0M |
| 2024-09-30 | 382.00 | 388.55 | 379.65 | 387.65 | 0.0M |
| 2024-09-27 | 391.00 | 394.30 | 380.95 | 385.45 | 0.0M |
| 2024-09-26 | 410.00 | 410.00 | 388.00 | 389.95 | 0.0M |
| 2024-09-25 | 399.80 | 406.45 | 392.15 | 405.35 | 0.0M |
| 2024-09-24 | 397.45 | 404.00 | 390.45 | 399.80 | 0.0M |
| 2024-09-23 | 386.00 | 404.20 | 383.45 | 396.90 | 0.0M |
| 2024-09-20 | 398.90 | 398.90 | 375.55 | 382.10 | 0.0M |
| 2024-09-19 | 398.70 | 398.70 | 378.65 | 383.30 | 0.0M |
| 2024-09-18 | 404.00 | 405.40 | 389.70 | 390.75 | 0.0M |
| 2024-09-17 | 419.95 | 419.95 | 404.00 | 404.95 | 0.0M |
| 2024-09-16 | 400.05 | 425.60 | 398.30 | 414.00 | 0.0M |
| 2024-09-13 | 398.25 | 401.20 | 392.45 | 397.35 | 0.0M |
| 2024-09-12 | 409.70 | 409.70 | 396.40 | 398.25 | 0.0M |
| 2024-09-11 | 403.75 | 405.00 | 393.10 | 396.75 | 0.0M |
| 2024-09-10 | 398.45 | 407.95 | 392.50 | 399.95 | 0.0M |
| 2024-09-09 | 395.10 | 396.25 | 385.00 | 388.90 | 0.0M |
| 2024-09-06 | 409.75 | 409.75 | 396.50 | 398.05 | 0.0M |
| 2024-09-05 | 411.80 | 412.30 | 402.25 | 406.85 | 0.0M |
| 2024-09-04 | 405.00 | 415.00 | 402.10 | 406.75 | 0.0M |
| 2024-09-03 | 417.70 | 417.70 | 405.00 | 407.65 | 0.0M |
| 2024-09-02 | 429.75 | 429.75 | 409.75 | 412.10 | 0.0M |
| 2024-08-30 | 419.75 | 426.95 | 414.10 | 422.65 | 0.0M |
| 2024-08-29 | 431.95 | 435.95 | 413.75 | 418.55 | 0.0M |
| 2024-08-28 | 437.45 | 457.80 | 425.75 | 429.75 | 0.1M |
| 2024-08-27 | 410.00 | 433.35 | 410.00 | 429.50 | 0.1M |
| 2024-08-26 | 430.65 | 435.50 | 411.35 | 413.90 | 0.0M |
| 2024-08-23 | 434.00 | 434.90 | 425.00 | 431.95 | 0.0M |
| 2024-08-22 | 437.05 | 447.60 | 431.05 | 433.75 | 0.1M |
| 2024-08-21 | 405.05 | 432.85 | 405.05 | 429.15 | 0.1M |
| 2024-08-20 | 414.00 | 418.15 | 405.30 | 408.15 | 0.0M |
| 2024-08-19 | 395.10 | 415.00 | 395.10 | 413.65 | 0.0M |
| 2024-08-16 | 394.80 | 402.25 | 391.00 | 397.20 | 0.0M |
| 2024-08-14 | 395.50 | 397.65 | 386.50 | 390.10 | 0.0M |
| 2024-08-13 | 402.00 | 407.05 | 389.80 | 394.40 | 0.0M |
| 2024-08-12 | 426.70 | 426.70 | 400.45 | 402.25 | 0.1M |
| 2024-08-09 | 402.00 | 429.90 | 397.20 | 426.95 | 0.1M |
| 2024-08-08 | 396.80 | 408.30 | 393.25 | 397.65 | 0.0M |
| 2024-08-07 | 387.05 | 398.70 | 378.20 | 396.75 | 0.0M |
| 2024-08-06 | 392.55 | 404.20 | 375.55 | 379.35 | 0.0M |
| 2024-08-05 | 393.95 | 401.00 | 375.05 | 392.80 | 0.0M |
| 2024-08-02 | 386.70 | 403.20 | 386.00 | 394.00 | 0.0M |
| 2024-08-01 | 408.70 | 409.40 | 389.25 | 392.40 | 0.0M |
| 2024-07-31 | 409.95 | 415.60 | 401.30 | 403.05 | 0.0M |
| 2024-07-30 | 418.80 | 418.80 | 399.00 | 405.30 | 0.0M |
| 2024-07-29 | 418.35 | 435.80 | 410.40 | 412.70 | 0.0M |
| 2024-07-26 | 413.60 | 431.75 | 413.60 | 420.05 | 0.0M |
| 2024-07-25 | 418.40 | 418.40 | 407.60 | 413.75 | 0.0M |
| 2024-07-24 | 413.80 | 425.05 | 407.00 | 416.55 | 0.0M |
| 2024-07-23 | 409.95 | 414.00 | 377.85 | 405.65 | 0.1M |
| 2024-07-22 | 410.00 | 415.45 | 397.40 | 401.20 | 0.0M |
| 2024-07-19 | 429.45 | 434.60 | 403.25 | 407.90 | 0.0M |
| 2024-07-18 | 426.05 | 432.55 | 414.35 | 426.45 | 0.1M |
| 2024-07-16 | 431.60 | 440.95 | 422.70 | 426.05 | 0.0M |
| 2024-07-15 | 455.95 | 455.95 | 428.25 | 430.60 | 0.1M |
| 2024-07-12 | 452.35 | 474.80 | 438.10 | 449.95 | 0.1M |
| 2024-07-11 | 445.55 | 459.95 | 436.95 | 451.95 | 0.2M |
| 2024-07-10 | 410.05 | 449.00 | 387.15 | 442.25 | 0.2M |
| 2024-07-09 | 389.00 | 419.00 | 389.00 | 409.50 | 0.1M |
| 2024-07-08 | 406.55 | 409.65 | 386.75 | 390.85 | 0.0M |
| 2024-07-05 | 404.05 | 419.65 | 394.15 | 405.55 | 0.1M |
| 2024-07-04 | 368.65 | 423.45 | 364.95 | 403.50 | 0.5M |
| 2024-07-03 | 323.50 | 380.50 | 323.50 | 362.80 | 0.3M |
| 2024-07-02 | 337.00 | 338.85 | 322.35 | 324.95 | 0.1M |
| 2024-07-01 | 332.00 | 338.00 | 323.35 | 335.85 | 0.0M |
| 2024-06-28 | 332.45 | 335.15 | 325.55 | 327.80 | 0.0M |
| 2024-06-27 | 335.45 | 339.00 | 330.10 | 332.00 | 0.0M |
| 2024-06-26 | 339.80 | 341.60 | 332.55 | 333.90 | 0.0M |
| 2024-06-25 | 335.35 | 340.85 | 333.80 | 337.25 | 0.0M |
| 2024-06-24 | 328.00 | 336.25 | 328.00 | 333.00 | 0.0M |
| 2024-06-21 | 331.00 | 336.70 | 329.75 | 332.80 | 0.0M |
| 2024-06-20 | 330.85 | 335.10 | 330.05 | 332.35 | 0.0M |
| 2024-06-19 | 332.50 | 339.15 | 329.50 | 330.35 | 0.0M |
| 2024-06-18 | 348.00 | 348.00 | 332.00 | 333.15 | 0.0M |
| 2024-06-14 | 335.55 | 348.10 | 335.55 | 341.70 | 0.0M |
| 2024-06-13 | 345.00 | 345.00 | 335.00 | 342.40 | 0.0M |
| 2024-06-12 | 335.00 | 343.05 | 335.00 | 338.85 | 0.0M |
| 2024-06-11 | 342.10 | 347.80 | 334.70 | 338.00 | 0.0M |
| 2024-06-10 | 333.00 | 351.00 | 330.00 | 342.10 | 0.1M |
| 2024-06-07 | 331.00 | 331.00 | 317.50 | 329.50 | 0.0M |
| 2024-06-06 | 314.75 | 322.95 | 310.35 | 318.95 | 0.0M |
| 2024-06-05 | 295.00 | 311.25 | 292.05 | 308.55 | 0.0M |
| 2024-06-04 | 305.50 | 307.95 | 284.75 | 294.75 | 0.0M |
| 2024-06-03 | 319.40 | 320.25 | 306.75 | 309.00 | 0.0M |
| 2024-05-31 | 322.90 | 322.90 | 300.05 | 305.00 | 0.0M |
| 2024-05-30 | 322.10 | 323.05 | 313.05 | 313.75 | 0.0M |
| 2024-05-29 | 320.00 | 329.85 | 318.45 | 320.00 | 0.0M |
| 2024-05-28 | 329.80 | 340.30 | 322.50 | 325.10 | 0.1M |
| 2024-05-27 | 340.45 | 340.45 | 318.45 | 323.95 | 0.0M |
| 2024-05-24 | 331.00 | 345.00 | 331.00 | 333.75 | 0.0M |
| 2024-05-23 | 329.15 | 335.55 | 319.95 | 331.65 | 0.0M |
| 2024-05-22 | 328.90 | 328.90 | 322.35 | 325.60 | 0.0M |
| 2024-05-21 | 328.00 | 334.45 | 321.20 | 329.05 | 0.0M |
| 2024-05-18 | 320.15 | 330.80 | 325.40 | 327.80 | 0.0M |
| 2024-05-17 | 336.00 | 337.20 | 328.10 | 329.70 | 0.0M |
| 2024-05-16 | 319.85 | 330.00 | 319.30 | 328.80 | 0.0M |
| 2024-05-15 | 321.20 | 323.05 | 314.75 | 317.65 | 0.0M |
| 2024-05-14 | 314.75 | 325.00 | 314.75 | 317.65 | 0.0M |
| 2024-05-13 | 318.00 | 319.55 | 308.50 | 314.30 | 0.0M |
| 2024-05-10 | 324.95 | 324.95 | 315.70 | 319.55 | 0.0M |
| 2024-05-09 | 325.10 | 329.15 | 318.00 | 320.15 | 0.0M |
| 2024-05-08 | 332.15 | 337.00 | 326.50 | 328.15 | 0.0M |
| 2024-05-07 | 331.65 | 336.65 | 324.05 | 332.90 | 0.0M |
| 2024-05-06 | 343.45 | 347.90 | 330.00 | 337.40 | 0.0M |
| 2024-05-03 | 354.30 | 356.75 | 338.25 | 343.45 | 0.0M |
| 2024-05-02 | 355.40 | 375.00 | 349.30 | 353.50 | 0.0M |
| 2024-04-30 | 351.55 | 360.45 | 347.00 | 351.95 | 0.1M |
| 2024-04-29 | 349.70 | 359.40 | 341.10 | 348.75 | 0.1M |
| 2024-04-26 | 333.35 | 346.00 | 333.35 | 343.90 | 0.0M |
| 2024-04-25 | 337.05 | 341.50 | 331.15 | 338.75 | 0.0M |
| 2024-04-24 | 338.95 | 349.10 | 336.00 | 337.05 | 0.0M |
| 2024-04-23 | 335.25 | 341.05 | 333.45 | 338.90 | 0.0M |
| 2024-04-22 | 321.20 | 342.05 | 321.20 | 333.45 | 0.1M |
| 2024-04-19 | 308.60 | 321.00 | 308.60 | 318.45 | 0.0M |
| 2024-04-18 | 327.30 | 327.30 | 312.50 | 314.60 | 0.0M |
| 2024-04-16 | 321.75 | 324.80 | 313.35 | 322.10 | 0.0M |
| 2024-04-15 | 325.05 | 329.95 | 318.85 | 322.50 | 0.0M |
| 2024-04-12 | 349.55 | 349.55 | 331.25 | 334.40 | 0.0M |
| 2024-04-10 | 335.05 | 351.00 | 335.05 | 342.25 | 0.0M |
| 2024-04-09 | 349.60 | 350.00 | 344.00 | 348.25 | 0.0M |
| 2024-04-08 | 352.00 | 353.05 | 332.00 | 349.40 | 0.1M |
| 2024-04-05 | 366.00 | 366.00 | 347.50 | 351.30 | 0.2M |
| 2024-04-04 | 335.05 | 338.90 | 330.05 | 337.50 | 0.0M |
| 2024-04-03 | 339.10 | 340.00 | 331.50 | 335.80 | 0.0M |
| 2024-04-02 | 324.60 | 344.15 | 322.10 | 336.00 | 0.1M |
| 2024-04-01 | 313.05 | 328.45 | 313.05 | 324.85 | 0.0M |
| 2024-03-28 | 322.35 | 326.45 | 310.55 | 312.60 | 0.0M |
| 2024-03-27 | 317.95 | 326.70 | 317.95 | 321.75 | 0.0M |
| 2024-03-26 | 314.75 | 324.35 | 311.70 | 315.05 | 0.0M |
| 2024-03-22 | 309.00 | 315.00 | 308.05 | 314.25 | 0.0M |
| 2024-03-21 | 310.50 | 314.70 | 308.00 | 308.95 | 0.0M |
| 2024-03-20 | 311.05 | 312.25 | 303.15 | 306.90 | 0.0M |
| 2024-03-19 | 309.40 | 311.00 | 300.00 | 303.80 | 0.0M |
| 2024-03-18 | 316.55 | 319.60 | 305.05 | 307.50 | 0.0M |
| 2024-03-15 | 310.55 | 313.35 | 301.60 | 311.40 | 0.0M |
| 2024-03-14 | 297.00 | 313.45 | 293.00 | 308.60 | 0.3M |
| 2024-03-13 | 313.55 | 318.05 | 291.25 | 295.25 | 0.1M |
| 2024-03-12 | 318.00 | 326.00 | 304.75 | 314.65 | 0.1M |
| 2024-03-11 | 332.45 | 334.75 | 320.20 | 322.70 | 0.0M |
| 2024-03-07 | 331.00 | 340.00 | 330.25 | 335.95 | 0.0M |
| 2024-03-06 | 337.50 | 339.30 | 315.80 | 329.80 | 0.1M |
| 2024-03-05 | 346.85 | 350.00 | 333.90 | 337.20 | 0.0M |
| 2024-03-04 | 356.50 | 360.80 | 344.00 | 346.10 | 0.0M |
| 2024-03-02 | 357.85 | 361.10 | 352.60 | 356.15 | 0.0M |
| 2024-03-01 | 342.05 | 366.40 | 342.05 | 358.85 | 0.2M |
| 2024-02-29 | 355.05 | 362.25 | 340.10 | 344.15 | 0.1M |
| 2024-02-28 | 366.25 | 378.75 | 353.05 | 357.35 | 0.3M |
| 2024-02-27 | 386.25 | 388.15 | 363.00 | 366.25 | 0.2M |
| 2024-02-26 | 361.10 | 388.00 | 361.10 | 384.25 | 0.2M |
| 2024-02-23 | 347.20 | 362.75 | 343.95 | 357.65 | 0.2M |
| 2024-02-22 | 350.55 | 353.25 | 342.00 | 344.05 | 0.1M |
| 2024-02-21 | 342.45 | 353.50 | 338.55 | 348.55 | 0.4M |
| 2024-02-20 | 345.20 | 348.25 | 335.30 | 345.95 | 0.2M |
| 2024-02-19 | 346.15 | 353.90 | 342.85 | 348.75 | 0.2M |
| 2024-02-16 | 340.15 | 357.70 | 336.85 | 345.65 | 0.5M |
| 2024-02-15 | 320.65 | 341.70 | 319.70 | 335.45 | 0.3M |
| 2024-02-14 | 335.00 | 342.50 | 317.80 | 320.55 | 1.4M |