685.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 386.90 | 392.00 | 386.90 | 390.00 | 0.0M |
| 2023-12-28 | 392.00 | 395.95 | 377.05 | 386.65 | 0.0M |
| 2023-12-27 | 382.30 | 400.00 | 372.00 | 377.30 | 0.0M |
| 2023-12-26 | 401.90 | 401.90 | 383.65 | 392.40 | 0.0M |
| 2023-12-22 | 405.00 | 405.00 | 390.00 | 392.55 | 0.0M |
| 2023-12-21 | 375.05 | 397.00 | 375.05 | 394.00 | 0.0M |
| 2023-12-20 | 380.25 | 392.50 | 378.00 | 390.00 | 0.0M |
| 2023-12-19 | 384.95 | 394.95 | 380.05 | 380.25 | 0.0M |
| 2023-12-18 | 360.05 | 408.95 | 360.05 | 380.60 | 0.0M |
| 2023-12-15 | 434.80 | 434.80 | 379.00 | 380.00 | 0.0M |
| 2023-12-14 | 380.25 | 400.00 | 380.25 | 395.00 | 0.0M |
| 2023-12-13 | 400.00 | 404.50 | 367.80 | 379.90 | 0.0M |
| 2023-12-12 | 434.95 | 434.95 | 390.25 | 399.30 | 0.0M |
| 2023-12-11 | 386.50 | 416.00 | 375.50 | 397.75 | 0.0M |
| 2023-12-08 | 418.00 | 449.75 | 400.05 | 406.10 | 0.0M |
| 2023-12-07 | 420.00 | 431.80 | 401.00 | 419.90 | 0.0M |
| 2023-12-06 | 401.95 | 409.95 | 388.00 | 399.20 | 0.0M |
| 2023-12-05 | 381.10 | 405.00 | 375.00 | 383.10 | 0.0M |
| 2023-12-04 | 390.00 | 397.00 | 370.00 | 381.90 | 0.0M |
| 2023-12-01 | 375.00 | 387.00 | 368.00 | 386.95 | 0.0M |
| 2023-11-30 | 398.95 | 398.95 | 371.00 | 375.00 | 0.0M |
| 2023-11-29 | 393.75 | 393.90 | 373.00 | 379.30 | 0.0M |
| 2023-11-28 | 374.00 | 374.00 | 361.00 | 372.45 | 0.0M |
| 2023-11-24 | 374.05 | 381.00 | 358.20 | 373.30 | 0.0M |
| 2023-11-23 | 366.00 | 375.00 | 357.55 | 358.10 | 0.0M |
| 2023-11-22 | 380.00 | 380.00 | 361.55 | 366.00 | 0.0M |
| 2023-11-21 | 364.50 | 383.95 | 355.00 | 376.95 | 0.0M |
| 2023-11-20 | 357.05 | 375.00 | 357.05 | 364.50 | 0.0M |
| 2023-11-17 | 373.00 | 379.40 | 355.50 | 368.00 | 0.0M |
| 2023-11-16 | 390.00 | 390.00 | 371.55 | 373.00 | 0.0M |
| 2023-11-15 | 396.00 | 396.00 | 370.00 | 382.85 | 0.0M |
| 2023-11-13 | 390.00 | 390.00 | 370.00 | 374.20 | 0.0M |
| 2023-11-12 | 365.00 | 395.00 | 365.00 | 387.00 | 0.0M |
| 2023-11-10 | 361.00 | 379.45 | 361.00 | 365.05 | 0.0M |
| 2023-11-09 | 372.00 | 383.00 | 369.00 | 379.90 | 0.0M |
| 2023-11-08 | 395.00 | 395.00 | 370.00 | 372.75 | 0.0M |
| 2023-11-07 | 387.60 | 392.00 | 387.60 | 389.50 | 0.0M |
| 2023-11-06 | 381.00 | 381.00 | 380.00 | 380.00 | 0.0M |
| 2023-11-03 | 381.00 | 381.00 | 381.00 | 381.00 | 0.0M |
| 2023-11-02 | 387.50 | 387.50 | 387.00 | 387.00 | 0.0M |
| 2023-11-01 | 386.00 | 388.50 | 386.00 | 388.50 | 0.0M |
| 2023-10-31 | 386.50 | 386.50 | 373.05 | 375.05 | 0.0M |
| 2023-10-30 | 387.40 | 387.95 | 370.00 | 386.50 | 0.0M |
| 2023-10-27 | 365.60 | 380.00 | 365.60 | 380.00 | 0.0M |
| 2023-10-26 | 367.50 | 377.95 | 355.05 | 377.00 | 0.0M |
| 2023-10-25 | 384.90 | 384.90 | 367.00 | 373.25 | 0.0M |
| 2023-10-23 | 385.00 | 388.95 | 369.10 | 371.15 | 0.0M |
| 2023-10-20 | 370.00 | 385.00 | 360.00 | 385.00 | 0.0M |
| 2023-10-19 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2023-10-18 | 370.15 | 387.00 | 360.00 | 375.00 | 0.0M |
| 2023-10-17 | 388.00 | 389.70 | 375.00 | 378.80 | 0.0M |
| 2023-10-16 | 389.00 | 389.00 | 377.30 | 385.50 | 0.0M |
| 2023-10-13 | 400.00 | 400.00 | 372.45 | 375.85 | 0.0M |
| 2023-10-12 | 398.00 | 398.00 | 390.00 | 392.00 | 0.0M |
| 2023-10-11 | 413.00 | 432.95 | 380.00 | 400.00 | 0.0M |
| 2023-10-10 | 376.50 | 400.00 | 376.50 | 399.85 | 0.0M |
| 2023-10-09 | 385.00 | 393.60 | 365.00 | 392.00 | 0.0M |
| 2023-10-06 | 394.20 | 399.85 | 390.00 | 393.45 | 0.0M |
| 2023-10-05 | 408.95 | 411.70 | 385.25 | 394.20 | 0.0M |
| 2023-10-04 | 381.00 | 393.70 | 380.00 | 392.10 | 0.0M |
| 2023-10-03 | 396.95 | 396.95 | 373.50 | 376.05 | 0.0M |
| 2023-09-29 | 410.05 | 410.05 | 384.00 | 385.00 | 0.0M |
| 2023-09-28 | 403.40 | 403.40 | 388.00 | 390.55 | 0.0M |
| 2023-09-27 | 390.00 | 400.90 | 374.05 | 400.00 | 0.0M |
| 2023-09-26 | 385.50 | 394.90 | 371.00 | 386.95 | 0.0M |
| 2023-09-25 | 400.00 | 405.00 | 390.00 | 390.10 | 0.0M |
| 2023-09-22 | 390.00 | 396.85 | 390.00 | 396.85 | 0.0M |
| 2023-09-21 | 415.00 | 415.00 | 385.00 | 387.30 | 0.0M |
| 2023-09-20 | 394.50 | 402.40 | 394.50 | 399.00 | 0.0M |
| 2023-09-18 | 378.10 | 395.00 | 378.10 | 394.40 | 0.0M |
| 2023-09-15 | 390.00 | 390.00 | 375.35 | 390.00 | 0.0M |
| 2023-09-14 | 392.00 | 404.90 | 385.50 | 390.00 | 0.0M |
| 2023-09-13 | 387.50 | 400.00 | 386.00 | 392.95 | 0.0M |
| 2023-09-12 | 405.00 | 405.00 | 388.15 | 397.55 | 0.0M |
| 2023-09-11 | 395.00 | 400.00 | 387.10 | 391.20 | 0.0M |
| 2023-09-08 | 390.05 | 404.25 | 390.00 | 395.05 | 0.0M |
| 2023-09-07 | 413.65 | 413.65 | 386.85 | 400.00 | 0.0M |
| 2023-09-06 | 408.80 | 408.80 | 386.00 | 400.20 | 0.0M |
| 2023-09-05 | 413.50 | 413.60 | 385.20 | 396.40 | 0.0M |
| 2023-09-04 | 360.00 | 394.80 | 357.20 | 394.80 | 0.0M |
| 2023-09-01 | 413.55 | 413.55 | 374.25 | 376.00 | 0.0M |
| 2023-08-31 | 393.90 | 393.90 | 393.00 | 393.90 | 0.0M |
| 2023-08-30 | 365.00 | 375.15 | 357.20 | 375.15 | 0.0M |
| 2023-08-29 | 358.80 | 375.00 | 357.20 | 357.30 | 0.0M |
| 2023-08-28 | 371.00 | 387.80 | 351.00 | 373.30 | 0.0M |
| 2023-08-25 | 388.95 | 388.95 | 368.20 | 369.35 | 0.0M |
| 2023-08-24 | 390.00 | 390.00 | 379.00 | 387.55 | 0.0M |
| 2023-08-23 | 381.35 | 397.00 | 381.35 | 390.20 | 0.0M |
| 2023-08-22 | 399.95 | 400.00 | 381.35 | 392.25 | 0.0M |
| 2023-08-21 | 420.00 | 420.00 | 399.95 | 401.40 | 0.0M |
| 2023-08-18 | 430.45 | 431.00 | 420.00 | 421.00 | 0.0M |
| 2023-08-17 | 455.00 | 455.00 | 416.10 | 430.45 | 0.0M |
| 2023-08-16 | 430.50 | 450.00 | 426.55 | 437.80 | 0.0M |
| 2023-08-14 | 455.00 | 455.00 | 421.00 | 449.00 | 0.0M |
| 2023-08-11 | 441.00 | 442.00 | 425.00 | 440.30 | 0.0M |
| 2023-08-10 | 446.00 | 446.00 | 420.50 | 421.00 | 0.0M |
| 2023-08-09 | 413.95 | 438.00 | 409.60 | 430.00 | 0.0M |
| 2023-08-08 | 447.00 | 447.00 | 410.00 | 417.95 | 0.0M |
| 2023-08-07 | 445.00 | 448.00 | 429.00 | 429.70 | 0.0M |
| 2023-08-04 | 447.95 | 448.00 | 428.00 | 439.00 | 0.0M |
| 2023-08-03 | 438.00 | 448.95 | 421.10 | 447.90 | 0.0M |
| 2023-08-02 | 448.00 | 449.00 | 436.00 | 438.00 | 0.0M |
| 2023-08-01 | 450.00 | 450.00 | 425.10 | 448.00 | 0.0M |
| 2023-07-31 | 463.00 | 464.00 | 423.10 | 438.35 | 0.0M |
| 2023-07-28 | 448.70 | 448.70 | 435.00 | 444.35 | 0.0M |
| 2023-07-27 | 451.00 | 451.00 | 418.00 | 448.70 | 0.0M |
| 2023-07-26 | 428.00 | 451.00 | 425.00 | 439.95 | 0.0M |
| 2023-07-25 | 423.00 | 454.65 | 422.15 | 435.65 | 0.0M |
| 2023-07-24 | 450.30 | 450.30 | 426.00 | 433.00 | 0.0M |
| 2023-07-21 | 461.25 | 461.25 | 444.00 | 445.80 | 0.0M |
| 2023-07-20 | 441.00 | 450.00 | 430.00 | 450.00 | 0.0M |
| 2023-07-19 | 452.00 | 452.00 | 446.00 | 448.00 | 0.0M |
| 2023-07-18 | 441.00 | 441.00 | 438.00 | 440.00 | 0.0M |
| 2023-07-17 | 465.50 | 465.50 | 437.00 | 458.00 | 0.0M |
| 2023-07-14 | 465.00 | 465.00 | 441.00 | 445.50 | 0.0M |
| 2023-07-13 | 439.00 | 450.00 | 429.95 | 447.00 | 0.0M |
| 2023-07-12 | 424.05 | 457.00 | 424.05 | 430.15 | 0.0M |
| 2023-07-11 | 479.95 | 479.95 | 445.00 | 445.00 | 0.0M |
| 2023-07-10 | 421.00 | 464.00 | 421.00 | 458.00 | 0.0M |
| 2023-07-07 | 458.00 | 459.00 | 436.00 | 443.10 | 0.0M |
| 2023-07-06 | 435.00 | 465.00 | 435.00 | 453.65 | 0.0M |
| 2023-07-05 | 445.00 | 458.95 | 445.00 | 447.00 | 0.0M |
| 2023-07-04 | 439.00 | 458.00 | 439.00 | 451.30 | 0.0M |
| 2023-07-03 | 451.75 | 467.00 | 438.00 | 438.00 | 0.0M |
| 2023-06-30 | 465.05 | 472.00 | 442.00 | 451.75 | 0.0M |
| 2023-06-28 | 437.00 | 465.00 | 437.00 | 465.00 | 0.0M |
| 2023-06-27 | 436.00 | 457.00 | 436.00 | 457.00 | 0.0M |
| 2023-06-26 | 427.50 | 468.00 | 427.50 | 457.00 | 0.0M |
| 2023-06-23 | 450.00 | 450.05 | 450.00 | 450.00 | 0.0M |
| 2023-06-22 | 450.00 | 469.00 | 445.00 | 450.00 | 0.0M |
| 2023-06-21 | 455.00 | 455.00 | 434.00 | 450.00 | 0.0M |
| 2023-06-20 | 445.00 | 455.00 | 445.00 | 455.00 | 0.0M |
| 2023-06-19 | 471.00 | 471.00 | 432.15 | 460.00 | 0.0M |
| 2023-06-16 | 453.00 | 460.00 | 430.00 | 454.80 | 0.0M |
| 2023-06-15 | 442.85 | 453.65 | 410.45 | 450.00 | 0.0M |
| 2023-06-14 | 460.00 | 460.00 | 430.55 | 432.05 | 0.0M |
| 2023-06-13 | 461.45 | 461.45 | 445.00 | 453.20 | 0.0M |
| 2023-06-12 | 448.00 | 448.00 | 430.05 | 448.00 | 0.0M |
| 2023-06-09 | 470.00 | 470.00 | 447.50 | 450.95 | 0.0M |
| 2023-06-08 | 450.00 | 458.00 | 448.00 | 449.80 | 0.0M |
| 2023-06-07 | 455.00 | 461.00 | 440.00 | 460.00 | 0.0M |
| 2023-06-06 | 480.00 | 480.00 | 450.00 | 460.00 | 0.0M |
| 2023-06-05 | 469.55 | 482.00 | 450.00 | 471.60 | 0.0M |
| 2023-06-02 | 451.00 | 482.00 | 451.00 | 469.55 | 0.0M |
| 2023-06-01 | 470.00 | 487.70 | 468.00 | 470.50 | 0.0M |
| 2023-05-31 | 454.15 | 495.00 | 448.00 | 487.70 | 0.0M |
| 2023-05-30 | 475.00 | 540.80 | 470.25 | 486.75 | 0.0M |
| 2023-05-29 | 559.90 | 562.00 | 504.60 | 504.60 | 0.0M |
| 2023-05-26 | 549.00 | 563.25 | 480.00 | 560.65 | 0.0M |
| 2023-05-25 | 362.00 | 471.95 | 362.00 | 469.40 | 0.0M |
| 2023-05-24 | 385.00 | 400.00 | 385.00 | 393.30 | 0.0M |
| 2023-05-23 | 371.80 | 390.00 | 364.00 | 378.35 | 0.0M |
| 2023-05-22 | 379.00 | 395.00 | 362.05 | 364.50 | 0.0M |
| 2023-05-19 | 368.10 | 374.80 | 355.00 | 360.00 | 0.0M |
| 2023-05-18 | 365.00 | 366.00 | 365.00 | 366.00 | 0.0M |
| 2023-05-17 | 366.00 | 366.00 | 365.00 | 365.00 | 0.0M |
| 2023-05-16 | 365.00 | 366.00 | 352.80 | 356.95 | 0.0M |
| 2023-05-15 | 360.00 | 365.00 | 350.00 | 361.05 | 0.0M |
| 2023-05-12 | 357.55 | 372.85 | 340.00 | 349.85 | 0.0M |
| 2023-05-11 | 384.00 | 384.00 | 353.00 | 357.55 | 0.0M |
| 2023-05-10 | 385.00 | 385.00 | 361.10 | 373.50 | 0.0M |
| 2023-05-09 | 363.00 | 375.00 | 351.05 | 369.85 | 0.0M |
| 2023-05-08 | 368.00 | 368.00 | 348.25 | 353.00 | 0.0M |
| 2023-05-05 | 350.00 | 374.50 | 342.20 | 368.00 | 0.0M |
| 2023-05-04 | 354.90 | 390.00 | 348.60 | 351.30 | 0.0M |
| 2023-05-03 | 378.95 | 378.95 | 317.90 | 340.25 | 0.0M |
| 2023-05-02 | 390.00 | 390.00 | 351.00 | 354.45 | 0.0M |
| 2023-04-28 | 365.00 | 388.00 | 363.00 | 371.55 | 0.0M |
| 2023-04-27 | 355.00 | 360.00 | 352.00 | 360.00 | 0.0M |
| 2023-04-26 | 350.00 | 365.45 | 350.00 | 364.45 | 0.0M |
| 2023-04-25 | 368.45 | 368.45 | 360.00 | 364.95 | 0.0M |
| 2023-04-24 | 361.00 | 369.85 | 357.10 | 359.45 | 0.0M |
| 2023-04-21 | 361.05 | 373.45 | 351.70 | 373.35 | 0.0M |
| 2023-04-20 | 364.05 | 374.50 | 360.00 | 374.10 | 0.0M |
| 2023-04-19 | 374.90 | 378.00 | 364.00 | 367.20 | 0.0M |
| 2023-04-18 | 370.50 | 378.70 | 361.85 | 365.05 | 0.0M |
| 2023-04-17 | 389.95 | 390.00 | 368.50 | 384.65 | 0.0M |
| 2023-04-13 | 370.05 | 391.95 | 360.00 | 371.90 | 0.0M |
| 2023-04-12 | 369.00 | 394.50 | 369.00 | 386.00 | 0.0M |
| 2023-04-11 | 379.95 | 396.00 | 367.00 | 374.75 | 0.0M |
| 2023-04-10 | 384.00 | 403.85 | 362.65 | 370.15 | 0.0M |
| 2023-04-06 | 381.25 | 410.85 | 364.50 | 399.65 | 0.0M |
| 2023-04-05 | 375.50 | 413.95 | 375.00 | 391.05 | 0.0M |
| 2023-04-03 | 397.75 | 397.75 | 372.40 | 376.35 | 0.0M |
| 2023-03-31 | 370.00 | 397.95 | 354.00 | 369.60 | 0.0M |
| 2023-03-29 | 362.05 | 399.95 | 358.00 | 372.10 | 0.0M |
| 2023-03-28 | 380.00 | 380.00 | 363.10 | 378.80 | 0.0M |
| 2023-03-27 | 428.90 | 428.90 | 366.05 | 387.55 | 0.0M |
| 2023-03-24 | 396.00 | 396.00 | 378.00 | 396.00 | 0.0M |
| 2023-03-23 | 399.95 | 399.95 | 365.60 | 396.00 | 0.0M |
| 2023-03-22 | 428.95 | 428.95 | 385.15 | 387.35 | 0.0M |
| 2023-03-21 | 419.90 | 419.90 | 380.55 | 397.05 | 0.0M |
| 2023-03-20 | 377.75 | 400.00 | 361.20 | 384.65 | 0.0M |
| 2023-03-17 | 379.95 | 379.95 | 336.60 | 373.40 | 0.0M |
| 2023-03-16 | 340.00 | 359.00 | 330.00 | 358.80 | 0.0M |
| 2023-03-15 | 321.00 | 351.00 | 321.00 | 326.75 | 0.0M |
| 2023-03-14 | 339.75 | 352.00 | 311.75 | 333.45 | 0.0M |
| 2023-03-13 | 355.25 | 355.25 | 319.75 | 320.15 | 0.0M |
| 2023-03-10 | 377.95 | 377.95 | 352.30 | 355.25 | 0.0M |
| 2023-03-09 | 362.05 | 389.75 | 360.00 | 368.10 | 0.0M |
| 2023-03-08 | 352.65 | 393.90 | 352.65 | 384.10 | 0.0M |
| 2023-03-06 | 404.00 | 404.00 | 362.00 | 383.35 | 0.0M |
| 2023-03-03 | 407.00 | 407.00 | 365.00 | 370.40 | 0.0M |
| 2023-03-02 | 389.90 | 398.95 | 375.00 | 398.00 | 0.0M |
| 2023-03-01 | 370.00 | 387.95 | 350.00 | 372.45 | 0.0M |
| 2023-02-28 | 399.90 | 399.90 | 342.20 | 360.10 | 0.0M |
| 2023-02-27 | 408.95 | 408.95 | 370.60 | 374.10 | 0.0M |
| 2023-02-24 | 413.50 | 413.50 | 385.00 | 396.10 | 0.0M |
| 2023-02-23 | 390.05 | 407.85 | 387.15 | 389.15 | 0.0M |
| 2023-02-22 | 414.00 | 414.00 | 390.00 | 414.00 | 0.0M |
| 2023-02-21 | 414.75 | 414.75 | 374.15 | 414.65 | 0.0M |
| 2023-02-20 | 410.00 | 410.00 | 385.05 | 409.00 | 0.0M |
| 2023-02-17 | 399.70 | 413.90 | 392.00 | 400.00 | 0.0M |
| 2023-02-16 | 418.00 | 418.00 | 391.20 | 409.95 | 0.0M |
| 2023-02-15 | 435.00 | 435.00 | 375.00 | 397.05 | 0.0M |
| 2023-02-14 | 398.80 | 410.00 | 396.00 | 410.00 | 0.0M |
| 2023-02-13 | 407.90 | 425.00 | 377.00 | 396.55 | 0.0M |
| 2023-02-10 | 438.90 | 438.90 | 400.00 | 418.40 | 0.0M |
| 2023-02-09 | 460.00 | 460.00 | 408.00 | 411.40 | 0.0M |
| 2023-02-08 | 459.95 | 459.95 | 435.15 | 452.95 | 0.0M |
| 2023-02-07 | 435.00 | 435.00 | 402.00 | 424.50 | 0.0M |
| 2023-02-06 | 459.15 | 459.15 | 429.00 | 433.65 | 0.0M |
| 2023-02-03 | 463.00 | 463.00 | 441.75 | 450.15 | 0.0M |
| 2023-02-02 | 467.00 | 467.00 | 460.00 | 465.00 | 0.0M |
| 2023-02-01 | 474.90 | 475.30 | 450.15 | 452.15 | 0.0M |
| 2023-01-31 | 435.05 | 476.85 | 435.05 | 452.85 | 0.0M |
| 2023-01-30 | 476.90 | 476.90 | 440.15 | 454.85 | 0.0M |
| 2023-01-27 | 471.90 | 472.50 | 428.10 | 456.80 | 0.0M |
| 2023-01-25 | 450.00 | 459.95 | 445.00 | 450.00 | 0.0M |
| 2023-01-24 | 456.20 | 485.00 | 450.00 | 450.30 | 0.0M |
| 2023-01-23 | 485.00 | 485.30 | 446.05 | 470.30 | 0.0M |
| 2023-01-20 | 463.00 | 464.95 | 453.10 | 462.20 | 0.0M |
| 2023-01-19 | 490.00 | 490.00 | 467.00 | 467.00 | 0.0M |
| 2023-01-18 | 468.00 | 476.00 | 457.00 | 475.00 | 0.0M |
| 2023-01-17 | 471.95 | 474.95 | 446.00 | 457.20 | 0.0M |
| 2023-01-16 | 456.25 | 483.95 | 455.60 | 459.45 | 0.0M |
| 2023-01-13 | 496.00 | 496.00 | 470.00 | 475.00 | 0.0M |
| 2023-01-12 | 481.50 | 483.25 | 450.15 | 482.65 | 0.0M |
| 2023-01-11 | 482.80 | 482.80 | 470.15 | 470.65 | 0.0M |
| 2023-01-10 | 488.80 | 488.80 | 488.80 | 488.80 | 0.0M |
| 2023-01-09 | 499.00 | 499.00 | 470.05 | 486.75 | 0.0M |
| 2023-01-06 | 500.00 | 500.00 | 467.60 | 475.95 | 0.0M |
| 2023-01-05 | 504.00 | 504.00 | 466.80 | 490.20 | 0.0M |
| 2023-01-04 | 471.00 | 488.50 | 461.05 | 484.45 | 0.0M |
| 2023-01-03 | 485.30 | 488.90 | 470.70 | 474.75 | 0.0M |
| 2023-01-02 | 476.05 | 506.00 | 476.05 | 495.45 | 0.0M |