368.75
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 530.10 | 530.10 | 530.00 | 530.00 | 0.0M |
| 2024-12-30 | 540.75 | 540.75 | 530.10 | 530.80 | 0.0M |
| 2024-12-27 | 493.90 | 515.00 | 477.00 | 515.00 | 0.0M |
| 2024-12-26 | 450.10 | 494.00 | 450.00 | 494.00 | 0.0M |
| 2024-12-24 | 477.00 | 489.65 | 470.50 | 470.50 | 0.0M |
| 2024-12-23 | 487.70 | 487.70 | 466.50 | 466.50 | 0.0M |
| 2024-12-20 | 505.35 | 505.35 | 487.70 | 487.70 | 0.0M |
| 2024-12-19 | 490.25 | 490.50 | 490.20 | 490.50 | 0.0M |
| 2024-12-18 | 516.00 | 538.90 | 515.95 | 515.95 | 0.0M |
| 2024-12-17 | 535.00 | 548.00 | 520.70 | 543.10 | 0.0M |
| 2024-12-16 | 578.95 | 578.95 | 535.55 | 547.95 | 0.0M |
| 2024-12-13 | 549.90 | 585.05 | 525.40 | 567.75 | 0.0M |
| 2024-12-12 | 542.40 | 607.85 | 538.05 | 551.60 | 0.1M |
| 2024-12-11 | 434.95 | 506.55 | 434.00 | 506.55 | 0.0M |
| 2024-12-10 | 426.95 | 442.50 | 413.65 | 422.15 | 0.0M |
| 2024-12-09 | 406.00 | 425.00 | 406.00 | 419.30 | 0.0M |
| 2024-12-06 | 383.85 | 411.00 | 378.95 | 407.95 | 0.0M |
| 2024-12-05 | 390.50 | 397.85 | 379.50 | 385.20 | 0.0M |
| 2024-12-04 | 391.80 | 394.15 | 388.55 | 388.55 | 0.0M |
| 2024-12-03 | 397.55 | 397.55 | 395.05 | 396.25 | 0.0M |
| 2024-12-02 | 403.25 | 403.45 | 393.00 | 394.65 | 0.0M |
| 2024-11-29 | 397.50 | 402.10 | 391.55 | 395.55 | 0.0M |
| 2024-11-28 | 402.10 | 406.30 | 396.40 | 399.00 | 0.0M |
| 2024-11-27 | 384.15 | 394.20 | 383.50 | 394.20 | 0.0M |
| 2024-11-26 | 391.00 | 414.85 | 378.40 | 383.50 | 0.0M |
| 2024-11-25 | 436.85 | 436.85 | 383.85 | 388.00 | 0.0M |
| 2024-11-22 | 391.05 | 401.35 | 391.05 | 393.20 | 0.0M |
| 2024-11-21 | 392.95 | 409.30 | 392.95 | 408.55 | 0.0M |
| 2024-11-19 | 394.55 | 414.05 | 389.15 | 395.40 | 0.0M |
| 2024-11-18 | 415.00 | 415.00 | 385.00 | 394.50 | 0.0M |
| 2024-11-14 | 388.20 | 395.30 | 377.25 | 381.55 | 0.0M |
| 2024-11-13 | 391.90 | 396.50 | 385.00 | 388.20 | 0.0M |
| 2024-11-12 | 424.95 | 425.00 | 390.95 | 402.15 | 0.0M |
| 2024-11-11 | 425.00 | 432.00 | 414.85 | 421.95 | 0.0M |
| 2024-11-08 | 439.90 | 439.90 | 403.60 | 414.85 | 0.0M |
| 2024-11-07 | 422.50 | 428.00 | 411.25 | 415.90 | 0.0M |
| 2024-11-06 | 410.10 | 420.50 | 410.10 | 419.50 | 0.0M |
| 2024-11-05 | 459.20 | 459.20 | 387.20 | 406.90 | 0.0M |
| 2024-11-04 | 365.95 | 391.95 | 359.15 | 382.70 | 0.0M |
| 2024-11-01 | 384.55 | 384.55 | 358.00 | 376.60 | 0.0M |
| 2024-10-31 | 362.25 | 374.00 | 360.80 | 373.80 | 0.0M |
| 2024-10-30 | 357.00 | 357.00 | 354.45 | 355.20 | 0.0M |
| 2024-10-28 | 344.90 | 350.00 | 344.90 | 350.00 | 0.0M |
| 2024-10-25 | 345.75 | 345.75 | 340.05 | 340.05 | 0.0M |
| 2024-10-23 | 340.15 | 346.75 | 336.00 | 342.60 | 0.0M |
| 2024-10-22 | 345.40 | 349.25 | 336.10 | 342.15 | 0.0M |
| 2024-10-21 | 349.05 | 355.10 | 346.00 | 352.40 | 0.0M |
| 2024-10-18 | 359.20 | 361.10 | 348.45 | 355.70 | 0.0M |
| 2024-10-17 | 353.70 | 357.20 | 350.65 | 357.20 | 0.0M |
| 2024-10-16 | 356.55 | 356.55 | 348.70 | 350.60 | 0.0M |
| 2024-10-15 | 315.30 | 360.65 | 315.30 | 347.10 | 0.0M |
| 2024-10-14 | 357.10 | 357.10 | 348.05 | 351.35 | 0.0M |
| 2024-10-11 | 358.25 | 360.05 | 351.75 | 359.10 | 0.0M |
| 2024-10-10 | 350.10 | 361.95 | 349.30 | 355.20 | 0.0M |
| 2024-10-09 | 342.10 | 361.40 | 342.10 | 355.25 | 0.0M |
| 2024-10-08 | 336.20 | 359.75 | 336.20 | 349.05 | 0.0M |
| 2024-10-07 | 348.80 | 349.35 | 339.40 | 340.00 | 0.0M |
| 2024-10-04 | 354.50 | 362.55 | 354.10 | 357.95 | 0.0M |
| 2024-10-03 | 372.65 | 372.65 | 355.00 | 360.00 | 0.0M |
| 2024-10-01 | 372.10 | 376.00 | 364.00 | 372.65 | 0.0M |
| 2024-09-30 | 352.55 | 372.05 | 352.40 | 372.05 | 0.0M |
| 2024-09-27 | 352.00 | 352.00 | 347.30 | 348.20 | 0.0M |
| 2024-09-26 | 358.50 | 358.50 | 336.35 | 343.25 | 0.0M |
| 2024-09-25 | 351.85 | 359.20 | 346.30 | 355.95 | 0.0M |
| 2024-09-24 | 370.00 | 370.00 | 346.30 | 351.40 | 0.0M |
| 2024-09-23 | 375.00 | 379.75 | 356.15 | 361.80 | 0.0M |
| 2024-09-20 | 357.25 | 372.00 | 357.25 | 371.70 | 0.0M |
| 2024-09-19 | 371.80 | 377.00 | 359.10 | 368.50 | 0.0M |
| 2024-09-18 | 370.40 | 373.45 | 356.85 | 362.80 | 0.0M |
| 2024-09-17 | 347.60 | 377.15 | 347.60 | 370.60 | 0.0M |
| 2024-09-16 | 358.15 | 370.65 | 355.60 | 365.35 | 0.0M |
| 2024-09-13 | 350.00 | 354.65 | 341.55 | 351.15 | 0.0M |
| 2024-09-12 | 350.75 | 350.75 | 343.00 | 343.10 | 0.0M |
| 2024-09-11 | 355.00 | 365.75 | 344.50 | 345.00 | 0.0M |
| 2024-09-10 | 351.80 | 359.95 | 350.30 | 355.80 | 0.0M |
| 2024-09-09 | 357.00 | 357.30 | 340.30 | 345.55 | 0.0M |
| 2024-09-06 | 357.95 | 369.25 | 357.75 | 360.50 | 0.0M |
| 2024-09-05 | 354.10 | 360.65 | 354.10 | 360.40 | 0.0M |
| 2024-09-04 | 356.80 | 356.80 | 347.15 | 349.50 | 0.0M |
| 2024-09-03 | 361.20 | 363.75 | 354.40 | 358.65 | 0.0M |
| 2024-09-02 | 366.35 | 377.45 | 352.50 | 361.15 | 0.0M |
| 2024-08-30 | 369.95 | 375.00 | 357.65 | 359.75 | 0.0M |
| 2024-08-29 | 338.15 | 378.95 | 319.40 | 358.90 | 0.0M |
| 2024-08-28 | 346.40 | 358.00 | 340.00 | 345.25 | 0.0M |
| 2024-08-27 | 365.20 | 366.05 | 340.00 | 353.45 | 0.0M |
| 2024-08-26 | 378.60 | 379.25 | 365.30 | 365.30 | 0.0M |
| 2024-08-23 | 387.00 | 387.00 | 369.40 | 369.70 | 0.0M |
| 2024-08-22 | 384.00 | 392.75 | 380.00 | 382.55 | 0.0M |
| 2024-08-21 | 390.00 | 409.20 | 383.00 | 386.45 | 0.0M |
| 2024-08-20 | 360.95 | 379.30 | 360.95 | 372.00 | 0.0M |
| 2024-08-19 | 363.70 | 363.70 | 345.05 | 361.70 | 0.0M |
| 2024-08-16 | 337.25 | 370.00 | 315.00 | 356.55 | 0.0M |
| 2024-08-14 | 346.90 | 353.50 | 334.20 | 347.35 | 0.0M |
| 2024-08-13 | 362.00 | 362.00 | 341.35 | 348.75 | 0.0M |
| 2024-08-12 | 360.30 | 361.00 | 359.50 | 359.75 | 0.0M |
| 2024-08-09 | 358.15 | 358.15 | 340.20 | 340.35 | 0.0M |
| 2024-08-08 | 345.00 | 351.45 | 340.85 | 346.90 | 0.0M |
| 2024-08-07 | 343.60 | 349.05 | 343.60 | 348.35 | 0.0M |
| 2024-08-06 | 355.00 | 355.00 | 346.40 | 346.40 | 0.0M |
| 2024-08-05 | 364.50 | 364.50 | 345.00 | 349.40 | 0.0M |
| 2024-08-02 | 356.95 | 357.35 | 356.95 | 357.35 | 0.0M |
| 2024-08-01 | 363.00 | 364.95 | 350.05 | 356.50 | 0.0M |
| 2024-07-31 | 359.20 | 364.95 | 354.65 | 357.95 | 0.0M |
| 2024-07-30 | 357.50 | 360.00 | 350.95 | 352.15 | 0.0M |
| 2024-07-29 | 344.50 | 370.45 | 344.20 | 347.10 | 0.0M |
| 2024-07-26 | 353.75 | 361.10 | 349.70 | 353.90 | 0.0M |
| 2024-07-25 | 346.00 | 354.20 | 341.00 | 343.95 | 0.0M |
| 2024-07-24 | 345.45 | 347.20 | 341.50 | 346.35 | 0.0M |
| 2024-07-23 | 345.45 | 347.20 | 338.00 | 345.45 | 0.0M |
| 2024-07-22 | 349.60 | 357.25 | 349.60 | 355.60 | 0.0M |
| 2024-07-19 | 357.95 | 358.00 | 345.55 | 349.55 | 0.0M |
| 2024-07-18 | 360.45 | 383.00 | 355.50 | 359.05 | 0.0M |
| 2024-07-16 | 366.45 | 380.00 | 360.00 | 366.45 | 0.0M |
| 2024-07-15 | 372.00 | 385.50 | 365.15 | 366.45 | 0.0M |
| 2024-07-12 | 366.00 | 382.90 | 360.05 | 373.90 | 0.0M |
| 2024-07-11 | 352.50 | 365.00 | 352.50 | 365.00 | 0.0M |
| 2024-07-10 | 372.00 | 372.00 | 350.00 | 351.25 | 0.0M |
| 2024-07-09 | 365.00 | 379.40 | 353.00 | 354.65 | 0.0M |
| 2024-07-08 | 366.20 | 375.00 | 357.15 | 361.35 | 0.0M |
| 2024-07-05 | 358.00 | 363.30 | 356.60 | 363.30 | 0.0M |
| 2024-07-04 | 373.05 | 373.05 | 353.45 | 356.05 | 0.0M |
| 2024-07-03 | 385.10 | 385.10 | 368.30 | 371.95 | 0.0M |
| 2024-07-02 | 387.30 | 390.00 | 383.00 | 383.00 | 0.0M |
| 2024-07-01 | 373.85 | 389.65 | 368.25 | 389.65 | 0.0M |
| 2024-06-28 | 372.60 | 374.40 | 370.60 | 371.10 | 0.0M |
| 2024-06-27 | 372.75 | 378.00 | 365.00 | 371.30 | 0.0M |
| 2024-06-26 | 361.20 | 372.75 | 361.20 | 372.75 | 0.0M |
| 2024-06-25 | 360.45 | 369.00 | 360.45 | 367.05 | 0.0M |
| 2024-06-24 | 345.00 | 361.15 | 345.00 | 357.80 | 0.0M |
| 2024-06-21 | 354.95 | 355.75 | 351.95 | 352.65 | 0.0M |
| 2024-06-20 | 341.05 | 358.55 | 341.05 | 355.00 | 0.0M |
| 2024-06-19 | 350.95 | 351.50 | 345.55 | 349.95 | 0.0M |
| 2024-06-18 | 343.80 | 345.05 | 337.15 | 341.80 | 0.0M |
| 2024-06-14 | 328.65 | 328.65 | 328.65 | 328.65 | 0.0M |
| 2024-06-13 | 307.00 | 313.00 | 307.00 | 313.00 | 0.0M |
| 2024-06-12 | 298.10 | 298.10 | 294.00 | 298.10 | 0.0M |
| 2024-06-11 | 293.65 | 293.65 | 282.35 | 283.95 | 0.0M |
| 2024-06-10 | 285.00 | 303.00 | 281.00 | 288.95 | 0.0M |
| 2024-06-07 | 302.50 | 303.45 | 288.00 | 289.15 | 0.0M |
| 2024-06-06 | 310.00 | 315.00 | 286.90 | 289.00 | 0.0M |
| 2024-06-05 | 277.45 | 302.85 | 277.45 | 300.00 | 0.0M |
| 2024-06-04 | 319.50 | 319.50 | 289.10 | 292.00 | 0.0M |
| 2024-06-03 | 311.15 | 327.50 | 299.55 | 304.30 | 0.0M |
| 2024-05-31 | 319.65 | 323.30 | 305.10 | 312.35 | 0.0M |
| 2024-05-30 | 323.80 | 325.90 | 312.30 | 312.30 | 0.0M |
| 2024-05-29 | 335.25 | 341.15 | 310.30 | 310.40 | 0.0M |
| 2024-05-28 | 334.95 | 334.95 | 321.20 | 324.95 | 0.0M |
| 2024-05-27 | 329.75 | 335.00 | 324.00 | 333.65 | 0.0M |
| 2024-05-24 | 331.90 | 335.00 | 324.00 | 333.25 | 0.0M |
| 2024-05-23 | 324.05 | 339.40 | 324.05 | 329.30 | 0.0M |
| 2024-05-22 | 337.00 | 337.00 | 319.80 | 330.00 | 0.0M |
| 2024-05-21 | 346.65 | 346.65 | 327.75 | 333.70 | 0.0M |
| 2024-05-17 | 352.00 | 363.00 | 335.80 | 339.85 | 0.0M |
| 2024-05-16 | 359.95 | 360.00 | 338.30 | 345.85 | 0.0M |
| 2024-05-15 | 347.45 | 353.95 | 340.00 | 353.35 | 0.0M |
| 2024-05-14 | 342.75 | 348.00 | 335.00 | 345.00 | 0.0M |
| 2024-05-13 | 341.85 | 348.60 | 323.00 | 343.60 | 0.0M |
| 2024-05-10 | 338.00 | 341.60 | 331.80 | 338.90 | 0.0M |
| 2024-05-09 | 351.35 | 351.35 | 332.30 | 334.85 | 0.0M |
| 2024-05-08 | 346.75 | 346.75 | 345.05 | 345.05 | 0.0M |
| 2024-05-07 | 355.00 | 359.95 | 346.00 | 355.75 | 0.0M |
| 2024-05-06 | 352.90 | 355.00 | 346.65 | 353.90 | 0.0M |
| 2024-05-03 | 368.00 | 368.00 | 341.65 | 341.65 | 0.0M |
| 2024-05-02 | 365.80 | 366.70 | 347.20 | 353.95 | 0.0M |
| 2024-04-30 | 363.30 | 369.30 | 354.45 | 365.45 | 0.0M |
| 2024-04-29 | 363.95 | 371.70 | 340.25 | 351.75 | 0.0M |
| 2024-04-26 | 354.00 | 354.35 | 330.00 | 354.00 | 0.0M |
| 2024-04-25 | 339.10 | 339.10 | 337.50 | 337.50 | 0.0M |
| 2024-04-24 | 337.35 | 337.35 | 324.25 | 324.25 | 0.0M |
| 2024-04-23 | 322.00 | 335.00 | 321.50 | 333.15 | 0.0M |
| 2024-04-22 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2024-04-19 | 312.20 | 325.00 | 301.55 | 325.00 | 0.0M |
| 2024-04-18 | 311.25 | 327.50 | 311.15 | 312.20 | 0.0M |
| 2024-04-16 | 329.95 | 329.95 | 313.60 | 325.00 | 0.0M |
| 2024-04-15 | 323.00 | 329.95 | 323.00 | 329.95 | 0.0M |
| 2024-04-12 | 333.00 | 333.00 | 320.00 | 332.90 | 0.0M |
| 2024-04-10 | 330.00 | 336.75 | 330.00 | 336.75 | 0.0M |
| 2024-04-09 | 333.90 | 333.90 | 325.00 | 332.50 | 0.0M |
| 2024-04-08 | 337.90 | 340.00 | 333.90 | 333.90 | 0.0M |
| 2024-04-05 | 337.85 | 337.85 | 337.85 | 337.85 | 0.0M |
| 2024-04-04 | 320.00 | 335.00 | 320.00 | 322.00 | 0.0M |
| 2024-04-03 | 320.00 | 333.00 | 304.00 | 331.95 | 0.0M |
| 2024-04-02 | 312.00 | 320.00 | 311.05 | 320.00 | 0.0M |
| 2024-04-01 | 299.00 | 311.00 | 299.00 | 311.00 | 0.0M |
| 2024-03-28 | 297.90 | 309.00 | 297.90 | 298.95 | 0.0M |
| 2024-03-27 | 289.00 | 296.10 | 289.00 | 296.00 | 0.0M |
| 2024-03-26 | 284.95 | 289.95 | 270.75 | 282.00 | 0.0M |
| 2024-03-22 | 284.95 | 284.95 | 284.95 | 284.95 | 0.0M |
| 2024-03-21 | 286.95 | 286.95 | 286.95 | 286.95 | 0.0M |
| 2024-03-20 | 275.95 | 275.95 | 275.95 | 275.95 | 0.0M |
| 2024-03-19 | 290.00 | 290.00 | 276.20 | 287.00 | 0.0M |
| 2024-03-18 | 289.00 | 298.70 | 280.00 | 290.55 | 0.0M |
| 2024-03-15 | 297.45 | 302.85 | 281.00 | 288.95 | 0.0M |
| 2024-03-14 | 279.00 | 297.45 | 273.55 | 289.00 | 0.0M |
| 2024-03-13 | 287.90 | 287.90 | 287.90 | 287.90 | 0.0M |
| 2024-03-12 | 318.00 | 318.00 | 303.05 | 303.05 | 0.0M |
| 2024-03-11 | 334.70 | 334.70 | 319.00 | 319.00 | 0.0M |
| 2024-03-07 | 323.00 | 338.90 | 306.85 | 335.00 | 0.0M |
| 2024-03-06 | 324.85 | 343.00 | 318.50 | 323.00 | 0.0M |
| 2024-03-05 | 341.00 | 341.00 | 325.05 | 327.55 | 0.0M |
| 2024-03-04 | 338.40 | 343.00 | 329.25 | 335.10 | 0.0M |
| 2024-03-02 | 326.05 | 343.00 | 317.05 | 330.00 | 0.0M |
| 2024-03-01 | 315.75 | 333.50 | 313.25 | 332.35 | 0.0M |
| 2024-02-29 | 312.90 | 338.10 | 306.50 | 311.25 | 0.0M |
| 2024-02-28 | 316.55 | 316.60 | 297.30 | 307.40 | 0.0M |
| 2024-02-27 | 288.25 | 306.25 | 287.55 | 300.80 | 0.0M |
| 2024-02-26 | 283.85 | 289.50 | 281.65 | 288.95 | 0.0M |
| 2024-02-23 | 280.95 | 283.80 | 275.65 | 283.80 | 0.0M |
| 2024-02-22 | 279.85 | 284.45 | 275.00 | 281.40 | 0.0M |
| 2024-02-21 | 289.00 | 289.00 | 279.95 | 283.70 | 0.0M |
| 2024-02-20 | 265.00 | 286.00 | 265.00 | 285.55 | 0.0M |
| 2024-02-19 | 260.00 | 281.00 | 257.10 | 273.75 | 0.0M |
| 2024-02-16 | 260.00 | 265.00 | 249.75 | 260.25 | 0.0M |
| 2024-02-15 | 260.00 | 260.00 | 245.80 | 249.35 | 0.0M |
| 2024-02-14 | 260.00 | 260.00 | 240.00 | 245.05 | 0.0M |
| 2024-02-13 | 260.00 | 260.00 | 236.00 | 256.55 | 0.0M |
| 2024-02-12 | 289.85 | 289.85 | 243.75 | 262.00 | 0.0M |
| 2024-02-09 | 275.35 | 275.35 | 246.35 | 264.15 | 0.0M |
| 2024-02-08 | 264.35 | 264.35 | 264.35 | 264.35 | 0.0M |
| 2024-02-07 | 273.15 | 273.15 | 260.00 | 260.55 | 0.0M |
| 2024-02-06 | 279.45 | 279.75 | 268.10 | 271.05 | 0.0M |
| 2024-02-05 | 285.00 | 285.85 | 278.10 | 278.10 | 0.0M |
| 2024-02-02 | 285.00 | 287.20 | 279.95 | 282.75 | 0.0M |
| 2024-02-01 | 288.30 | 288.90 | 280.00 | 282.75 | 0.0M |
| 2024-01-31 | 289.90 | 290.00 | 266.00 | 283.10 | 0.0M |
| 2024-01-30 | 289.95 | 289.95 | 278.00 | 279.00 | 0.0M |
| 2024-01-29 | 279.00 | 288.00 | 279.00 | 284.05 | 0.0M |
| 2024-01-25 | 293.70 | 293.70 | 289.95 | 289.95 | 0.0M |
| 2024-01-24 | 284.90 | 288.90 | 271.15 | 281.00 | 0.0M |
| 2024-01-23 | 292.00 | 292.00 | 273.00 | 284.90 | 0.0M |
| 2024-01-20 | 280.25 | 290.00 | 275.00 | 280.00 | 0.0M |
| 2024-01-19 | 284.00 | 290.00 | 271.15 | 288.20 | 0.0M |
| 2024-01-18 | 288.00 | 288.00 | 267.00 | 284.80 | 0.0M |
| 2024-01-17 | 282.90 | 288.00 | 271.00 | 280.00 | 0.0M |
| 2024-01-16 | 285.00 | 288.25 | 270.10 | 284.90 | 0.0M |
| 2024-01-15 | 280.00 | 288.00 | 275.00 | 275.05 | 0.0M |
| 2024-01-12 | 270.00 | 279.00 | 270.00 | 274.75 | 0.0M |
| 2024-01-11 | 271.40 | 271.40 | 255.15 | 267.00 | 0.0M |
| 2024-01-10 | 262.00 | 275.95 | 260.00 | 260.50 | 0.0M |
| 2024-01-09 | 263.00 | 267.00 | 257.25 | 264.20 | 0.0M |
| 2024-01-08 | 250.00 | 258.00 | 245.00 | 255.30 | 0.0M |
| 2024-01-05 | 245.00 | 252.00 | 237.55 | 250.50 | 0.0M |
| 2024-01-04 | 255.85 | 255.85 | 240.00 | 245.00 | 0.0M |
| 2024-01-03 | 233.25 | 249.00 | 233.25 | 247.30 | 0.0M |
| 2024-01-02 | 241.50 | 241.50 | 231.20 | 238.00 | 0.0M |
| 2024-01-01 | 237.30 | 237.30 | 222.30 | 230.10 | 0.0M |