322.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 308.00 | 341.00 | 306.00 | 321.00 | 4.5M |
| 2024-12-27 | 304.00 | 312.00 | 295.00 | 308.00 | 2.8M |
| 2024-12-26 | 309.00 | 318.00 | 304.00 | 304.00 | 3.5M |
| 2024-12-25 | 323.00 | 330.00 | 304.00 | 310.00 | 4.4M |
| 2024-12-24 | 312.00 | 325.00 | 299.00 | 307.00 | 5.8M |
| 2024-12-23 | 315.00 | 323.00 | 309.00 | 311.00 | 6.4M |
| 2024-12-20 | 355.00 | 359.00 | 332.00 | 339.00 | 7.5M |
| 2024-12-19 | 351.00 | 371.00 | 351.00 | 364.00 | 7.1M |
| 2024-12-18 | 381.00 | 403.00 | 374.00 | 378.00 | 7.7M |
| 2024-12-17 | 387.00 | 393.00 | 352.00 | 378.00 | 14.1M |
| 2024-12-16 | 404.00 | 407.00 | 380.00 | 387.00 | 10.0M |
| 2024-12-13 | 396.00 | 401.00 | 371.00 | 382.00 | 8.2M |
| 2024-12-12 | 421.00 | 435.00 | 402.00 | 405.00 | 10.7M |
| 2024-12-11 | 412.00 | 414.00 | 383.00 | 405.00 | 10.5M |
| 2024-12-10 | 400.00 | 418.00 | 400.00 | 418.00 | 6.8M |
| 2024-12-09 | 426.00 | 450.00 | 403.00 | 410.00 | 14.3M |
| 2024-12-06 | 401.00 | 425.00 | 395.00 | 410.00 | 11.6M |
| 2024-12-05 | 410.00 | 440.00 | 401.00 | 418.00 | 25.8M |
| 2024-12-04 | 390.00 | 391.00 | 375.00 | 388.00 | 9.0M |
| 2024-12-03 | 362.00 | 395.00 | 358.00 | 384.00 | 13.6M |
| 2024-12-02 | 371.00 | 405.00 | 364.00 | 378.00 | 21.5M |
| 2024-11-29 | 338.00 | 355.00 | 328.00 | 341.00 | 13.3M |
| 2024-11-28 | 348.00 | 356.00 | 304.00 | 336.00 | 23.8M |
| 2024-11-27 | 356.00 | 362.00 | 308.00 | 308.00 | 21.1M |
| 2024-11-26 | 380.00 | 398.00 | 373.00 | 388.00 | 12.1M |
| 2024-11-25 | 400.00 | 419.00 | 353.00 | 401.00 | 29.9M |
| 2024-11-22 | 344.00 | 416.00 | 337.00 | 416.00 | 32.3M |
| 2024-11-21 | 281.00 | 338.00 | 278.00 | 336.00 | 28.5M |
| 2024-11-20 | 275.00 | 280.00 | 247.00 | 273.00 | 19.0M |
| 2024-11-19 | 247.00 | 265.00 | 238.00 | 263.00 | 16.4M |
| 2024-11-18 | 236.00 | 267.00 | 231.00 | 247.00 | 26.5M |
| 2024-11-15 | 199.00 | 226.00 | 186.00 | 204.00 | 18.2M |
| 2024-11-14 | 156.00 | 204.00 | 152.00 | 194.00 | 18.9M |
| 2024-11-13 | 156.00 | 156.00 | 152.00 | 154.00 | 0.5M |
| 2024-11-12 | 160.00 | 165.00 | 156.00 | 158.00 | 2.1M |
| 2024-11-11 | 154.00 | 158.00 | 151.00 | 155.00 | 0.9M |
| 2024-11-08 | 151.00 | 152.00 | 149.00 | 149.00 | 0.3M |
| 2024-11-07 | 158.00 | 163.00 | 149.00 | 152.00 | 1.2M |
| 2024-11-06 | 147.00 | 156.00 | 145.00 | 148.00 | 1.7M |
| 2024-11-05 | 150.00 | 150.00 | 145.00 | 146.00 | 0.2M |
| 2024-11-01 | 149.00 | 150.00 | 146.00 | 148.00 | 0.4M |
| 2024-10-31 | 151.00 | 152.00 | 149.00 | 151.00 | 0.3M |
| 2024-10-30 | 154.00 | 154.00 | 150.00 | 151.00 | 0.3M |
| 2024-10-29 | 147.00 | 151.00 | 145.00 | 149.00 | 0.5M |
| 2024-10-28 | 141.00 | 146.00 | 141.00 | 145.00 | 0.5M |
| 2024-10-25 | 145.00 | 145.00 | 141.00 | 143.00 | 0.6M |
| 2024-10-24 | 145.00 | 148.00 | 143.00 | 144.00 | 0.5M |
| 2024-10-23 | 150.00 | 151.00 | 146.00 | 146.00 | 0.4M |
| 2024-10-22 | 153.00 | 153.00 | 149.00 | 149.00 | 0.4M |
| 2024-10-21 | 154.00 | 156.00 | 153.00 | 154.00 | 0.3M |
| 2024-10-18 | 158.00 | 159.00 | 152.00 | 152.00 | 0.7M |
| 2024-10-17 | 160.00 | 165.00 | 157.00 | 157.00 | 0.9M |
| 2024-10-16 | 159.00 | 161.00 | 157.00 | 157.00 | 0.3M |
| 2024-10-15 | 161.00 | 164.00 | 159.00 | 161.00 | 0.4M |
| 2024-10-11 | 163.00 | 164.00 | 156.00 | 156.00 | 0.7M |
| 2024-10-10 | 170.00 | 170.00 | 162.00 | 163.00 | 0.6M |
| 2024-10-09 | 170.00 | 170.00 | 168.00 | 170.00 | 0.1M |
| 2024-10-08 | 172.00 | 173.00 | 168.00 | 168.00 | 0.3M |
| 2024-10-07 | 171.00 | 174.00 | 169.00 | 174.00 | 0.4M |
| 2024-10-04 | 168.00 | 172.00 | 168.00 | 169.00 | 0.2M |
| 2024-10-03 | 173.00 | 173.00 | 168.00 | 169.00 | 0.3M |
| 2024-10-02 | 171.00 | 174.00 | 168.00 | 173.00 | 0.4M |
| 2024-10-01 | 179.00 | 179.00 | 169.00 | 173.00 | 0.6M |
| 2024-09-30 | 173.00 | 187.00 | 173.00 | 177.00 | 1.2M |
| 2024-09-27 | 176.00 | 177.00 | 171.00 | 176.00 | 1.1M |
| 2024-09-26 | 162.00 | 189.00 | 159.00 | 178.00 | 3.9M |
| 2024-09-25 | 163.00 | 164.00 | 160.00 | 160.00 | 0.2M |
| 2024-09-24 | 164.00 | 165.00 | 159.00 | 163.00 | 0.2M |
| 2024-09-20 | 161.00 | 164.00 | 161.00 | 163.00 | 0.2M |
| 2024-09-19 | 158.00 | 161.00 | 158.00 | 161.00 | 0.2M |
| 2024-09-18 | 157.00 | 159.00 | 157.00 | 158.00 | 0.1M |
| 2024-09-17 | 160.00 | 160.00 | 155.00 | 156.00 | 0.1M |
| 2024-09-13 | 160.00 | 162.00 | 158.00 | 160.00 | 0.1M |
| 2024-09-12 | 156.00 | 161.00 | 156.00 | 161.00 | 0.2M |
| 2024-09-11 | 162.00 | 162.00 | 154.00 | 155.00 | 0.3M |
| 2024-09-10 | 160.00 | 162.00 | 158.00 | 162.00 | 0.2M |
| 2024-09-09 | 158.00 | 161.00 | 155.00 | 160.00 | 0.2M |
| 2024-09-06 | 167.00 | 168.00 | 161.00 | 163.00 | 0.3M |
| 2024-09-05 | 162.00 | 168.00 | 162.00 | 165.00 | 0.3M |
| 2024-09-04 | 165.00 | 168.00 | 162.00 | 162.00 | 0.5M |
| 2024-09-03 | 163.00 | 167.00 | 163.00 | 167.00 | 0.2M |
| 2024-09-02 | 167.00 | 167.00 | 163.00 | 165.00 | 0.1M |
| 2024-08-30 | 165.00 | 167.00 | 164.00 | 165.00 | 0.1M |
| 2024-08-29 | 165.00 | 168.00 | 160.00 | 165.00 | 0.4M |
| 2024-08-28 | 167.00 | 167.00 | 164.00 | 167.00 | 0.4M |
| 2024-08-27 | 168.00 | 169.00 | 166.00 | 167.00 | 0.1M |
| 2024-08-26 | 166.00 | 170.00 | 166.00 | 169.00 | 0.2M |
| 2024-08-23 | 167.00 | 168.00 | 164.00 | 168.00 | 0.4M |
| 2024-08-22 | 168.00 | 170.00 | 165.00 | 167.00 | 0.3M |
| 2024-08-21 | 168.00 | 169.00 | 164.00 | 168.00 | 0.2M |
| 2024-08-20 | 169.00 | 173.00 | 169.00 | 170.00 | 0.2M |
| 2024-08-19 | 168.00 | 171.00 | 165.00 | 169.00 | 0.5M |
| 2024-08-16 | 171.00 | 171.00 | 167.00 | 168.00 | 0.4M |
| 2024-08-15 | 173.00 | 174.00 | 167.00 | 169.00 | 0.5M |
| 2024-08-14 | 185.00 | 186.00 | 165.00 | 173.00 | 1.1M |
| 2024-08-13 | 182.00 | 186.00 | 180.00 | 182.00 | 0.3M |
| 2024-08-09 | 178.00 | 183.00 | 176.00 | 182.00 | 0.5M |
| 2024-08-08 | 179.00 | 189.00 | 177.00 | 179.00 | 1.0M |
| 2024-08-07 | 168.00 | 178.00 | 168.00 | 177.00 | 0.7M |
| 2024-08-06 | 146.00 | 173.00 | 146.00 | 172.00 | 1.6M |
| 2024-08-05 | 153.00 | 160.00 | 117.00 | 141.00 | 2.3M |
| 2024-08-02 | 163.00 | 168.00 | 161.00 | 161.00 | 0.6M |
| 2024-08-01 | 174.00 | 174.00 | 169.00 | 172.00 | 0.3M |
| 2024-07-31 | 176.00 | 177.00 | 170.00 | 176.00 | 0.5M |
| 2024-07-30 | 182.00 | 184.00 | 178.00 | 178.00 | 0.5M |
| 2024-07-29 | 190.00 | 191.00 | 184.00 | 184.00 | 0.5M |
| 2024-07-26 | 189.00 | 192.00 | 181.00 | 189.00 | 1.4M |
| 2024-07-25 | 193.00 | 210.00 | 190.00 | 191.00 | 2.2M |
| 2024-07-24 | 198.00 | 199.00 | 194.00 | 197.00 | 0.5M |
| 2024-07-23 | 194.00 | 203.00 | 194.00 | 197.00 | 0.7M |
| 2024-07-22 | 196.00 | 197.00 | 187.00 | 192.00 | 0.9M |
| 2024-07-19 | 201.00 | 201.00 | 197.00 | 198.00 | 0.5M |
| 2024-07-18 | 197.00 | 204.00 | 197.00 | 202.00 | 0.5M |
| 2024-07-17 | 200.00 | 202.00 | 197.00 | 198.00 | 0.4M |
| 2024-07-16 | 200.00 | 201.00 | 194.00 | 200.00 | 0.7M |
| 2024-07-12 | 202.00 | 208.00 | 202.00 | 202.00 | 0.4M |
| 2024-07-11 | 202.00 | 207.00 | 200.00 | 204.00 | 0.5M |
| 2024-07-10 | 201.00 | 203.00 | 197.00 | 202.00 | 0.5M |
| 2024-07-09 | 199.00 | 203.00 | 197.00 | 202.00 | 0.4M |
| 2024-07-08 | 204.00 | 206.00 | 198.00 | 199.00 | 0.5M |
| 2024-07-05 | 203.00 | 206.00 | 197.00 | 206.00 | 1.2M |
| 2024-07-04 | 214.00 | 215.00 | 203.00 | 203.00 | 1.5M |
| 2024-07-03 | 216.00 | 225.00 | 212.00 | 213.00 | 1.9M |
| 2024-07-02 | 203.00 | 220.00 | 201.00 | 215.00 | 1.9M |
| 2024-07-01 | 197.00 | 209.00 | 195.00 | 203.00 | 1.9M |
| 2024-06-28 | 189.00 | 194.00 | 184.00 | 192.00 | 1.2M |
| 2024-06-27 | 197.00 | 197.00 | 187.00 | 189.00 | 1.6M |
| 2024-06-26 | 199.00 | 206.00 | 190.00 | 200.00 | 3.9M |
| 2024-06-25 | 189.00 | 189.00 | 181.00 | 184.00 | 0.5M |
| 2024-06-24 | 189.00 | 191.00 | 187.00 | 189.00 | 0.2M |
| 2024-06-21 | 191.00 | 193.00 | 187.00 | 189.00 | 0.4M |
| 2024-06-20 | 194.00 | 194.00 | 188.00 | 189.00 | 0.4M |
| 2024-06-19 | 186.00 | 190.00 | 185.00 | 189.00 | 0.4M |
| 2024-06-18 | 185.00 | 187.00 | 183.00 | 184.00 | 0.4M |
| 2024-06-17 | 194.00 | 194.00 | 184.00 | 185.00 | 0.8M |
| 2024-06-14 | 189.00 | 194.00 | 187.00 | 194.00 | 0.8M |
| 2024-06-13 | 183.00 | 192.00 | 183.00 | 191.00 | 1.7M |
| 2024-06-12 | 173.00 | 183.00 | 171.00 | 182.00 | 1.3M |
| 2024-06-11 | 171.00 | 173.00 | 170.00 | 173.00 | 0.4M |
| 2024-06-10 | 169.00 | 175.00 | 168.00 | 170.00 | 0.3M |
| 2024-06-07 | 165.00 | 171.00 | 165.00 | 168.00 | 0.3M |
| 2024-06-06 | 174.00 | 178.00 | 167.00 | 168.00 | 0.4M |
| 2024-06-05 | 171.00 | 176.00 | 170.00 | 172.00 | 0.7M |
| 2024-06-04 | 164.00 | 169.00 | 164.00 | 169.00 | 0.3M |
| 2024-06-03 | 162.00 | 166.00 | 162.00 | 166.00 | 0.3M |
| 2024-05-31 | 161.00 | 163.00 | 159.00 | 162.00 | 0.3M |
| 2024-05-30 | 156.00 | 163.00 | 155.00 | 161.00 | 0.5M |
| 2024-05-29 | 160.00 | 162.00 | 157.00 | 157.00 | 0.4M |
| 2024-05-28 | 165.00 | 165.00 | 160.00 | 160.00 | 0.4M |
| 2024-05-27 | 167.00 | 168.00 | 163.00 | 164.00 | 0.4M |
| 2024-05-24 | 171.00 | 172.00 | 165.00 | 165.00 | 1.2M |
| 2024-05-23 | 166.00 | 177.00 | 166.00 | 176.00 | 2.0M |
| 2024-05-22 | 167.00 | 172.00 | 163.00 | 164.00 | 0.4M |
| 2024-05-21 | 162.00 | 170.00 | 160.00 | 167.00 | 0.6M |
| 2024-05-20 | 162.00 | 164.00 | 159.00 | 161.00 | 0.3M |
| 2024-05-17 | 155.00 | 164.00 | 155.00 | 162.00 | 0.3M |
| 2024-05-16 | 156.00 | 161.00 | 155.00 | 157.00 | 0.4M |
| 2024-05-15 | 151.00 | 157.00 | 151.00 | 157.00 | 0.5M |
| 2024-05-14 | 160.00 | 171.00 | 141.00 | 155.00 | 2.4M |
| 2024-05-13 | 162.00 | 163.00 | 159.00 | 159.00 | 0.3M |
| 2024-05-10 | 163.00 | 165.00 | 160.00 | 165.00 | 0.2M |
| 2024-05-09 | 167.00 | 170.00 | 161.00 | 162.00 | 0.4M |
| 2024-05-08 | 167.00 | 170.00 | 163.00 | 165.00 | 0.4M |
| 2024-05-07 | 156.00 | 169.00 | 156.00 | 166.00 | 1.0M |
| 2024-05-02 | 155.00 | 159.00 | 155.00 | 155.00 | 0.2M |
| 2024-05-01 | 155.00 | 160.00 | 154.00 | 157.00 | 0.2M |
| 2024-04-30 | 160.00 | 160.00 | 153.00 | 155.00 | 0.5M |
| 2024-04-26 | 151.00 | 160.00 | 148.00 | 160.00 | 1.3M |
| 2024-04-25 | 148.00 | 152.00 | 147.00 | 148.00 | 0.5M |
| 2024-04-24 | 142.00 | 147.00 | 142.00 | 146.00 | 0.3M |
| 2024-04-23 | 143.00 | 144.00 | 141.00 | 142.00 | 0.2M |
| 2024-04-22 | 137.00 | 143.00 | 137.00 | 143.00 | 0.4M |
| 2024-04-19 | 143.00 | 143.00 | 135.00 | 137.00 | 0.7M |
| 2024-04-18 | 141.00 | 145.00 | 141.00 | 142.00 | 0.6M |
| 2024-04-17 | 146.00 | 147.00 | 142.00 | 142.00 | 0.3M |
| 2024-04-16 | 145.00 | 147.00 | 145.00 | 145.00 | 0.3M |
| 2024-04-15 | 147.00 | 148.00 | 146.00 | 147.00 | 0.1M |
| 2024-04-12 | 148.00 | 150.00 | 146.00 | 148.00 | 0.3M |
| 2024-04-11 | 148.00 | 149.00 | 147.00 | 148.00 | 0.1M |
| 2024-04-10 | 150.00 | 153.00 | 148.00 | 148.00 | 0.3M |
| 2024-04-09 | 146.00 | 151.00 | 146.00 | 151.00 | 0.3M |
| 2024-04-08 | 148.00 | 152.00 | 147.00 | 147.00 | 0.4M |
| 2024-04-05 | 146.00 | 150.00 | 145.00 | 149.00 | 0.6M |
| 2024-04-04 | 154.00 | 154.00 | 148.00 | 149.00 | 0.3M |
| 2024-04-03 | 149.00 | 154.00 | 147.00 | 153.00 | 1.0M |
| 2024-04-02 | 158.00 | 160.00 | 151.00 | 151.00 | 0.9M |
| 2024-04-01 | 162.00 | 163.00 | 157.00 | 159.00 | 0.4M |
| 2024-03-29 | 160.00 | 164.00 | 159.00 | 161.00 | 0.4M |
| 2024-03-28 | 161.00 | 162.00 | 158.00 | 158.00 | 0.5M |
| 2024-03-27 | 164.00 | 165.00 | 161.00 | 163.00 | 0.4M |
| 2024-03-26 | 163.00 | 164.00 | 160.00 | 161.00 | 0.6M |
| 2024-03-25 | 161.00 | 172.00 | 161.00 | 163.00 | 1.4M |
| 2024-03-22 | 163.00 | 163.00 | 158.00 | 159.00 | 0.8M |
| 2024-03-21 | 164.00 | 167.00 | 162.00 | 162.00 | 0.5M |
| 2024-03-19 | 166.00 | 167.00 | 164.00 | 164.00 | 0.3M |
| 2024-03-18 | 163.00 | 169.00 | 163.00 | 166.00 | 0.5M |
| 2024-03-15 | 166.00 | 167.00 | 163.00 | 163.00 | 0.8M |
| 2024-03-14 | 167.00 | 169.00 | 165.00 | 167.00 | 0.4M |
| 2024-03-13 | 171.00 | 171.00 | 166.00 | 167.00 | 0.5M |
| 2024-03-12 | 168.00 | 172.00 | 166.00 | 170.00 | 0.7M |
| 2024-03-11 | 170.00 | 171.00 | 167.00 | 169.00 | 0.7M |
| 2024-03-08 | 172.00 | 175.00 | 170.00 | 170.00 | 0.6M |
| 2024-03-07 | 173.00 | 179.00 | 172.00 | 173.00 | 0.7M |
| 2024-03-06 | 171.00 | 175.00 | 170.00 | 172.00 | 0.3M |
| 2024-03-05 | 172.00 | 174.00 | 169.00 | 173.00 | 0.4M |
| 2024-03-04 | 174.00 | 177.00 | 171.00 | 174.00 | 0.4M |
| 2024-03-01 | 171.00 | 177.00 | 171.00 | 174.00 | 0.4M |
| 2024-02-29 | 172.00 | 174.00 | 169.00 | 172.00 | 0.6M |
| 2024-02-28 | 174.00 | 179.00 | 173.00 | 173.00 | 0.5M |
| 2024-02-27 | 175.00 | 177.00 | 173.00 | 173.00 | 0.5M |
| 2024-02-26 | 172.00 | 177.00 | 172.00 | 176.00 | 0.4M |
| 2024-02-22 | 175.00 | 176.00 | 172.00 | 172.00 | 0.3M |
| 2024-02-21 | 180.00 | 180.00 | 173.00 | 175.00 | 0.4M |
| 2024-02-20 | 184.00 | 184.00 | 177.00 | 179.00 | 0.5M |
| 2024-02-19 | 173.00 | 189.00 | 173.00 | 184.00 | 1.2M |
| 2024-02-16 | 164.00 | 174.00 | 162.00 | 173.00 | 0.7M |
| 2024-02-15 | 173.00 | 174.00 | 164.00 | 164.00 | 1.0M |
| 2024-02-14 | 178.00 | 179.00 | 171.00 | 171.00 | 0.7M |
| 2024-02-13 | 177.00 | 179.00 | 174.00 | 178.00 | 0.6M |
| 2024-02-09 | 174.00 | 177.00 | 174.00 | 175.00 | 0.4M |
| 2024-02-08 | 173.00 | 176.00 | 171.00 | 173.00 | 0.4M |
| 2024-02-07 | 175.00 | 177.00 | 173.00 | 174.00 | 0.3M |
| 2024-02-06 | 180.00 | 180.00 | 176.00 | 177.00 | 0.4M |
| 2024-02-05 | 181.00 | 185.00 | 177.00 | 182.00 | 0.4M |
| 2024-02-02 | 173.00 | 181.00 | 173.00 | 181.00 | 0.6M |
| 2024-02-01 | 172.00 | 174.00 | 169.00 | 173.00 | 0.5M |
| 2024-01-31 | 175.00 | 179.00 | 172.00 | 173.00 | 0.3M |
| 2024-01-30 | 178.00 | 179.00 | 171.00 | 177.00 | 1.1M |
| 2024-01-29 | 183.00 | 185.00 | 177.00 | 177.00 | 0.6M |
| 2024-01-26 | 183.00 | 186.00 | 182.00 | 183.00 | 0.4M |
| 2024-01-25 | 184.00 | 184.00 | 181.00 | 183.00 | 0.5M |
| 2024-01-24 | 185.00 | 187.00 | 183.00 | 186.00 | 0.3M |
| 2024-01-23 | 189.00 | 191.00 | 184.00 | 186.00 | 0.4M |
| 2024-01-22 | 185.00 | 190.00 | 183.00 | 188.00 | 0.3M |
| 2024-01-19 | 184.00 | 185.00 | 182.00 | 185.00 | 0.4M |
| 2024-01-18 | 187.00 | 188.00 | 185.00 | 185.00 | 0.2M |
| 2024-01-17 | 189.00 | 191.00 | 184.00 | 186.00 | 0.7M |
| 2024-01-16 | 190.00 | 193.00 | 189.00 | 189.00 | 0.2M |
| 2024-01-15 | 190.00 | 193.00 | 188.00 | 191.00 | 0.3M |
| 2024-01-12 | 190.00 | 192.00 | 188.00 | 190.00 | 0.4M |
| 2024-01-11 | 195.00 | 195.00 | 190.00 | 191.00 | 0.3M |
| 2024-01-10 | 196.00 | 196.00 | 191.00 | 192.00 | 0.4M |
| 2024-01-09 | 202.00 | 202.00 | 192.00 | 195.00 | 0.7M |
| 2024-01-05 | 193.00 | 194.00 | 189.00 | 189.00 | 0.4M |
| 2024-01-04 | 186.00 | 193.00 | 186.00 | 193.00 | 0.5M |