328.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 374.00 | 390.00 | 364.00 | 382.00 | 3.3M |
| 2024-12-27 | 372.00 | 380.00 | 366.00 | 374.00 | 1.2M |
| 2024-12-24 | 360.00 | 376.00 | 350.00 | 372.00 | 3.3M |
| 2024-12-23 | 358.00 | 370.00 | 352.00 | 360.00 | 1.5M |
| 2024-12-20 | 352.00 | 370.00 | 338.00 | 358.00 | 2.2M |
| 2024-12-19 | 386.00 | 386.00 | 350.00 | 352.00 | 2.5M |
| 2024-12-18 | 380.00 | 388.00 | 380.00 | 386.00 | 1.4M |
| 2024-12-17 | 392.00 | 394.00 | 382.00 | 384.00 | 1.4M |
| 2024-12-16 | 394.00 | 396.00 | 384.00 | 392.00 | 1.6M |
| 2024-12-13 | 400.00 | 400.00 | 392.00 | 392.00 | 1.1M |
| 2024-12-12 | 400.00 | 404.00 | 394.00 | 400.00 | 6.4M |
| 2024-12-11 | 408.00 | 412.00 | 400.00 | 400.00 | 4.5M |
| 2024-12-10 | 416.00 | 416.00 | 402.00 | 408.00 | 2.9M |
| 2024-12-09 | 410.00 | 418.00 | 404.00 | 410.00 | 2.9M |
| 2024-12-06 | 414.00 | 424.00 | 404.00 | 410.00 | 5.2M |
| 2024-12-05 | 432.00 | 434.00 | 414.00 | 414.00 | 4.6M |
| 2024-12-04 | 446.00 | 446.00 | 424.00 | 430.00 | 8.4M |
| 2024-12-03 | 444.00 | 452.00 | 414.00 | 446.00 | 49.7M |
| 2024-12-02 | 400.00 | 444.00 | 398.00 | 444.00 | 108.1M |
| 2024-11-29 | 402.00 | 404.00 | 390.00 | 400.00 | 2.3M |
| 2024-11-28 | 402.00 | 404.00 | 396.00 | 402.00 | 1.9M |
| 2024-11-26 | 400.00 | 402.00 | 392.00 | 400.00 | 4.9M |
| 2024-11-25 | 406.00 | 414.00 | 398.00 | 400.00 | 1.2M |
| 2024-11-22 | 404.00 | 414.00 | 398.00 | 406.00 | 2.0M |
| 2024-11-21 | 420.00 | 424.00 | 404.00 | 404.00 | 3.6M |
| 2024-11-20 | 412.00 | 420.00 | 406.00 | 420.00 | 5.7M |
| 2024-11-19 | 398.00 | 420.00 | 380.00 | 410.00 | 11.6M |
| 2024-11-18 | 404.00 | 404.00 | 386.00 | 388.00 | 1.8M |
| 2024-11-15 | 402.00 | 404.00 | 386.00 | 402.00 | 2.4M |
| 2024-11-14 | 402.00 | 420.00 | 396.00 | 402.00 | 3.3M |
| 2024-11-13 | 374.00 | 408.00 | 374.00 | 402.00 | 1.9M |
| 2024-11-12 | 406.00 | 410.00 | 400.00 | 402.00 | 1.1M |
| 2024-11-11 | 410.00 | 430.00 | 402.00 | 406.00 | 2.6M |
| 2024-11-08 | 410.00 | 414.00 | 404.00 | 412.00 | 1.6M |
| 2024-11-07 | 400.00 | 416.00 | 400.00 | 412.00 | 2.2M |
| 2024-11-06 | 418.00 | 422.00 | 404.00 | 412.00 | 1.8M |
| 2024-11-05 | 414.00 | 420.00 | 414.00 | 418.00 | 1.0M |
| 2024-11-04 | 424.00 | 428.00 | 412.00 | 414.00 | 1.7M |
| 2024-11-01 | 432.00 | 436.00 | 420.00 | 424.00 | 1.7M |
| 2024-10-31 | 422.00 | 448.00 | 420.00 | 432.00 | 3.5M |
| 2024-10-30 | 428.00 | 428.00 | 418.00 | 420.00 | 1.3M |
| 2024-10-29 | 434.00 | 438.00 | 424.00 | 428.00 | 2.3M |
| 2024-10-28 | 436.00 | 444.00 | 432.00 | 436.00 | 1.6M |
| 2024-10-25 | 450.00 | 452.00 | 432.00 | 436.00 | 3.5M |
| 2024-10-24 | 452.00 | 458.00 | 444.00 | 450.00 | 2.0M |
| 2024-10-23 | 458.00 | 468.00 | 450.00 | 452.00 | 1.8M |
| 2024-10-22 | 456.00 | 460.00 | 454.00 | 454.00 | 0.7M |
| 2024-10-21 | 456.00 | 460.00 | 452.00 | 456.00 | 1.3M |
| 2024-10-18 | 456.00 | 458.00 | 454.00 | 456.00 | 2.2M |
| 2024-10-17 | 456.00 | 458.00 | 452.00 | 456.00 | 1.6M |
| 2024-10-16 | 456.00 | 458.00 | 450.00 | 456.00 | 1.7M |
| 2024-10-15 | 458.00 | 460.00 | 454.00 | 456.00 | 1.2M |
| 2024-10-14 | 460.00 | 466.00 | 454.00 | 458.00 | 1.8M |
| 2024-10-11 | 454.00 | 464.00 | 452.00 | 460.00 | 2.6M |
| 2024-10-10 | 460.00 | 462.00 | 452.00 | 454.00 | 1.1M |
| 2024-10-09 | 464.00 | 464.00 | 454.00 | 460.00 | 1.4M |
| 2024-10-08 | 466.00 | 470.00 | 458.00 | 460.00 | 3.8M |
| 2024-10-07 | 460.00 | 482.00 | 458.00 | 462.00 | 8.0M |
| 2024-10-04 | 460.00 | 462.00 | 438.00 | 458.00 | 6.7M |
| 2024-10-03 | 456.00 | 464.00 | 454.00 | 458.00 | 2.9M |
| 2024-10-02 | 472.00 | 472.00 | 452.00 | 454.00 | 8.7M |
| 2024-10-01 | 480.00 | 486.00 | 462.00 | 466.00 | 11.2M |
| 2024-09-30 | 472.00 | 492.00 | 466.00 | 480.00 | 21.9M |
| 2024-09-27 | 470.00 | 478.00 | 450.00 | 468.00 | 14.8M |
| 2024-09-26 | 494.00 | 498.00 | 466.00 | 470.00 | 18.9M |
| 2024-09-25 | 530.00 | 535.00 | 490.00 | 492.00 | 24.7M |
| 2024-09-24 | 565.00 | 565.00 | 530.00 | 530.00 | 16.3M |
| 2024-09-23 | 545.00 | 570.00 | 535.00 | 560.00 | 17.2M |
| 2024-09-20 | 560.00 | 575.00 | 525.00 | 545.00 | 18.0M |
| 2024-09-19 | 595.00 | 605.00 | 540.00 | 560.00 | 47.2M |
| 2024-09-18 | 510.00 | 595.00 | 474.00 | 585.00 | 105.7M |
| 2024-09-17 | 416.00 | 510.00 | 416.00 | 500.00 | 50.5M |
| 2024-09-13 | 420.00 | 424.00 | 414.00 | 418.00 | 2.4M |
| 2024-09-12 | 414.00 | 426.00 | 410.00 | 420.00 | 5.2M |
| 2024-09-11 | 416.00 | 418.00 | 410.00 | 416.00 | 3.3M |
| 2024-09-10 | 418.00 | 418.00 | 412.00 | 416.00 | 2.3M |
| 2024-09-09 | 420.00 | 420.00 | 410.00 | 418.00 | 2.3M |
| 2024-09-06 | 418.00 | 420.00 | 414.00 | 420.00 | 2.4M |
| 2024-09-05 | 416.00 | 418.00 | 412.00 | 418.00 | 1.7M |
| 2024-09-04 | 418.00 | 420.00 | 410.00 | 416.00 | 1.7M |
| 2024-09-03 | 420.00 | 422.00 | 412.00 | 416.00 | 2.5M |
| 2024-09-02 | 424.00 | 426.00 | 418.00 | 420.00 | 2.1M |
| 2024-08-30 | 424.00 | 426.00 | 418.00 | 424.00 | 2.1M |
| 2024-08-29 | 424.00 | 426.00 | 420.00 | 424.00 | 2.5M |
| 2024-08-28 | 426.00 | 428.00 | 424.00 | 426.00 | 1.0M |
| 2024-08-27 | 426.00 | 430.00 | 424.00 | 424.00 | 1.0M |
| 2024-08-26 | 424.00 | 438.00 | 420.00 | 426.00 | 3.0M |
| 2024-08-23 | 422.00 | 426.00 | 420.00 | 422.00 | 1.1M |
| 2024-08-22 | 426.00 | 426.00 | 420.00 | 422.00 | 1.9M |
| 2024-08-21 | 426.00 | 428.00 | 420.00 | 426.00 | 1.8M |
| 2024-08-20 | 426.00 | 430.00 | 422.00 | 426.00 | 2.3M |
| 2024-08-19 | 432.00 | 436.00 | 424.00 | 426.00 | 3.1M |
| 2024-08-16 | 430.00 | 434.00 | 420.00 | 432.00 | 8.9M |
| 2024-08-15 | 436.00 | 440.00 | 428.00 | 428.00 | 2.6M |
| 2024-08-14 | 440.00 | 442.00 | 434.00 | 434.00 | 1.6M |
| 2024-08-13 | 438.00 | 442.00 | 434.00 | 440.00 | 6.2M |
| 2024-08-12 | 440.00 | 442.00 | 436.00 | 438.00 | 4.0M |
| 2024-08-09 | 440.00 | 452.00 | 436.00 | 440.00 | 3.5M |
| 2024-08-08 | 444.00 | 448.00 | 434.00 | 440.00 | 2.7M |
| 2024-08-07 | 448.00 | 452.00 | 444.00 | 444.00 | 1.1M |
| 2024-08-06 | 440.00 | 454.00 | 440.00 | 446.00 | 1.1M |
| 2024-08-05 | 464.00 | 466.00 | 440.00 | 440.00 | 6.4M |
| 2024-08-02 | 468.00 | 470.00 | 462.00 | 464.00 | 1.3M |
| 2024-08-01 | 470.00 | 474.00 | 438.00 | 468.00 | 4.4M |
| 2024-07-31 | 472.00 | 478.00 | 468.00 | 470.00 | 3.1M |
| 2024-07-30 | 472.00 | 474.00 | 468.00 | 472.00 | 1.0M |
| 2024-07-29 | 470.00 | 478.00 | 470.00 | 470.00 | 1.2M |
| 2024-07-26 | 470.00 | 474.00 | 468.00 | 470.00 | 1.2M |
| 2024-07-25 | 470.00 | 474.00 | 468.00 | 468.00 | 1.3M |
| 2024-07-24 | 472.00 | 474.00 | 470.00 | 470.00 | 2.1M |
| 2024-07-23 | 476.00 | 476.00 | 470.00 | 472.00 | 1.2M |
| 2024-07-22 | 474.00 | 476.00 | 472.00 | 474.00 | 0.8M |
| 2024-07-19 | 480.00 | 486.00 | 472.00 | 474.00 | 0.9M |
| 2024-07-18 | 472.00 | 476.00 | 470.00 | 472.00 | 1.8M |
| 2024-07-17 | 474.00 | 476.00 | 470.00 | 470.00 | 1.3M |
| 2024-07-16 | 472.00 | 478.00 | 470.00 | 472.00 | 0.9M |
| 2024-07-15 | 482.00 | 486.00 | 470.00 | 472.00 | 4.6M |
| 2024-07-12 | 494.00 | 496.00 | 482.00 | 482.00 | 17.4M |
| 2024-07-11 | 494.00 | 498.00 | 490.00 | 490.00 | 19.6M |
| 2024-07-10 | 490.00 | 498.00 | 488.00 | 490.00 | 27.0M |
| 2024-07-09 | 484.00 | 494.00 | 484.00 | 490.00 | 23.8M |
| 2024-07-08 | 470.00 | 484.00 | 464.00 | 484.00 | 30.3M |
| 2024-07-05 | 472.00 | 478.00 | 460.00 | 470.00 | 2.9M |
| 2024-07-04 | 480.00 | 480.00 | 472.00 | 472.00 | 1.9M |
| 2024-07-03 | 474.00 | 480.00 | 470.00 | 476.00 | 6.0M |
| 2024-07-02 | 482.00 | 482.00 | 468.00 | 474.00 | 5.7M |
| 2024-07-01 | 484.00 | 484.00 | 468.00 | 478.00 | 13.5M |
| 2024-06-28 | 476.00 | 484.00 | 474.00 | 478.00 | 8.8M |
| 2024-06-27 | 482.00 | 488.00 | 470.00 | 476.00 | 16.0M |
| 2024-06-26 | 480.00 | 494.00 | 478.00 | 482.00 | 29.5M |
| 2024-06-25 | 468.00 | 488.00 | 454.00 | 476.00 | 34.3M |
| 2024-06-24 | 460.00 | 474.00 | 440.00 | 466.00 | 13.4M |
| 2024-06-21 | 500.00 | 505.00 | 460.00 | 460.00 | 36.8M |
| 2024-06-20 | 408.00 | 510.00 | 408.00 | 500.00 | 60.1M |
| 2024-06-19 | 440.00 | 442.00 | 390.00 | 408.00 | 9.1M |
| 2024-06-14 | 510.00 | 515.00 | 432.00 | 440.00 | 16.3M |
| 2024-06-13 | 535.00 | 535.00 | 505.00 | 510.00 | 1.7M |
| 2024-06-12 | 575.00 | 580.00 | 535.00 | 535.00 | 1.8M |
| 2024-06-11 | 585.00 | 595.00 | 555.00 | 575.00 | 1.1M |
| 2024-06-10 | 610.00 | 610.00 | 585.00 | 585.00 | 1.6M |
| 2024-06-07 | 605.00 | 620.00 | 600.00 | 605.00 | 1.0M |
| 2024-06-06 | 640.00 | 640.00 | 600.00 | 605.00 | 7.4M |
| 2024-06-05 | 600.00 | 640.00 | 595.00 | 635.00 | 35.7M |
| 2024-06-04 | 605.00 | 610.00 | 595.00 | 595.00 | 0.8M |
| 2024-06-03 | 575.00 | 620.00 | 575.00 | 605.00 | 1.1M |
| 2024-05-31 | 615.00 | 625.00 | 600.00 | 615.00 | 1.0M |
| 2024-05-30 | 600.00 | 645.00 | 600.00 | 615.00 | 2.7M |
| 2024-05-29 | 600.00 | 660.00 | 590.00 | 640.00 | 32.8M |
| 2024-05-28 | 650.00 | 660.00 | 600.00 | 640.00 | 27.7M |
| 2024-05-27 | 596.40 | 641.20 | 596.40 | 635.60 | 107.7M |
| 2024-05-22 | 585.20 | 616.00 | 585.20 | 616.00 | 105.6M |
| 2024-05-21 | 576.80 | 593.60 | 574.00 | 585.20 | 61.3M |
| 2024-05-20 | 560.00 | 576.80 | 560.00 | 574.00 | 41.2M |
| 2024-05-17 | 557.20 | 565.60 | 553.00 | 560.00 | 19.7M |
| 2024-05-16 | 537.60 | 558.60 | 537.60 | 557.20 | 49.8M |
| 2024-05-15 | 513.80 | 539.00 | 511.00 | 537.60 | 48.2M |
| 2024-05-14 | 501.20 | 515.20 | 492.80 | 509.60 | 25.8M |
| 2024-05-13 | 508.20 | 509.60 | 490.00 | 502.60 | 3.9M |
| 2024-05-08 | 501.20 | 513.80 | 495.60 | 506.80 | 10.4M |
| 2024-05-07 | 501.20 | 509.60 | 495.60 | 498.40 | 1.5M |
| 2024-05-06 | 481.60 | 506.80 | 462.00 | 498.40 | 20.8M |
| 2024-05-03 | 532.00 | 546.00 | 476.00 | 478.80 | 10.5M |
| 2024-05-02 | 554.40 | 557.20 | 532.00 | 532.00 | 0.9M |
| 2024-04-30 | 540.40 | 557.20 | 540.40 | 551.60 | 0.7M |
| 2024-04-29 | 554.40 | 554.40 | 540.40 | 540.40 | 0.5M |
| 2024-04-26 | 558.60 | 560.00 | 550.20 | 551.60 | 7.4M |
| 2024-04-25 | 551.60 | 562.80 | 551.60 | 558.60 | 37.5M |
| 2024-04-24 | 555.80 | 562.80 | 550.20 | 555.80 | 48.8M |
| 2024-04-23 | 540.40 | 560.00 | 532.00 | 555.80 | 75.6M |
| 2024-04-22 | 568.40 | 568.40 | 533.40 | 540.40 | 8.0M |
| 2024-04-19 | 574.00 | 574.00 | 560.00 | 568.40 | 13.4M |
| 2024-04-18 | 571.20 | 576.80 | 560.00 | 574.00 | 11.4M |
| 2024-04-17 | 568.40 | 582.40 | 568.40 | 571.20 | 15.4M |
| 2024-04-16 | 574.00 | 588.00 | 562.80 | 568.40 | 1.9M |
| 2024-04-05 | 599.20 | 599.20 | 576.80 | 585.20 | 2.0M |
| 2024-04-04 | 593.60 | 602.00 | 582.40 | 599.20 | 1.3M |
| 2024-04-03 | 613.20 | 613.20 | 596.40 | 596.40 | 0.4M |
| 2024-04-02 | 616.00 | 618.80 | 602.00 | 613.20 | 4.8M |
| 2024-04-01 | 588.00 | 627.20 | 560.00 | 616.00 | 4.2M |
| 2024-03-28 | 585.20 | 593.60 | 585.20 | 588.00 | 1.0M |
| 2024-03-27 | 590.80 | 593.60 | 576.80 | 585.20 | 1.3M |
| 2024-03-26 | 590.80 | 599.20 | 590.80 | 590.80 | 0.6M |
| 2024-03-25 | 599.20 | 599.20 | 579.60 | 590.80 | 1.3M |
| 2024-03-22 | 602.00 | 604.80 | 582.40 | 599.20 | 2.4M |
| 2024-03-21 | 607.60 | 610.40 | 599.20 | 599.20 | 1.9M |
| 2024-03-20 | 610.40 | 618.80 | 593.60 | 607.60 | 0.6M |
| 2024-03-19 | 613.20 | 624.40 | 599.20 | 616.00 | 19.8M |
| 2024-03-18 | 618.80 | 630.00 | 610.40 | 618.80 | 51.3M |
| 2024-03-15 | 621.60 | 627.20 | 613.20 | 616.00 | 27.9M |
| 2024-03-14 | 602.00 | 621.60 | 596.40 | 618.80 | 42.3M |
| 2024-03-13 | 632.80 | 638.40 | 596.40 | 596.40 | 4.6M |
| 2024-03-08 | 616.00 | 644.00 | 593.60 | 630.00 | 27.6M |
| 2024-03-07 | 644.00 | 644.00 | 610.40 | 616.00 | 15.2M |
| 2024-03-06 | 644.00 | 646.80 | 635.60 | 641.20 | 9.0M |
| 2024-03-05 | 641.20 | 646.80 | 635.60 | 644.00 | 8.9M |
| 2024-03-04 | 644.00 | 652.40 | 632.80 | 638.40 | 54.8M |
| 2024-03-01 | 638.40 | 649.60 | 635.60 | 644.00 | 35.3M |
| 2024-02-29 | 632.80 | 644.00 | 630.00 | 635.60 | 41.8M |
| 2024-02-28 | 630.00 | 641.20 | 624.40 | 632.80 | 42.1M |
| 2024-02-27 | 618.80 | 638.40 | 616.00 | 630.00 | 65.1M |
| 2024-02-26 | 616.00 | 624.40 | 613.20 | 621.60 | 1.5M |
| 2024-02-23 | 618.80 | 627.20 | 590.80 | 616.00 | 12.5M |
| 2024-02-22 | 607.60 | 618.80 | 607.60 | 618.80 | 4.1M |
| 2024-02-21 | 627.20 | 627.20 | 604.80 | 607.60 | 16.8M |
| 2024-02-20 | 604.80 | 630.00 | 604.80 | 624.40 | 137.2M |
| 2024-02-19 | 607.60 | 613.20 | 599.20 | 604.80 | 42.4M |
| 2024-02-16 | 607.60 | 613.20 | 599.20 | 607.60 | 54.1M |
| 2024-02-15 | 593.60 | 616.00 | 588.00 | 607.60 | 152.6M |
| 2024-02-13 | 568.40 | 593.60 | 560.00 | 593.60 | 83.3M |
| 2024-02-12 | 562.80 | 574.00 | 560.00 | 568.40 | 2.1M |
| 2024-02-07 | 565.60 | 568.40 | 558.60 | 562.80 | 2.5M |
| 2024-02-06 | 565.60 | 565.60 | 558.60 | 560.00 | 3.2M |
| 2024-02-05 | 565.60 | 571.20 | 548.80 | 565.60 | 25.8M |
| 2024-02-02 | 562.80 | 568.40 | 560.00 | 565.60 | 1.7M |
| 2024-02-01 | 551.60 | 571.20 | 551.60 | 562.80 | 5.1M |
| 2024-01-31 | 582.40 | 585.20 | 551.60 | 560.00 | 19.5M |
| 2024-01-30 | 630.00 | 674.80 | 579.60 | 579.60 | 56.9M |
| 2024-01-29 | 602.00 | 630.00 | 590.80 | 630.00 | 113.9M |
| 2024-01-26 | 599.20 | 607.60 | 582.40 | 602.00 | 3.1M |
| 2024-01-25 | 602.00 | 613.20 | 593.60 | 602.00 | 8.7M |
| 2024-01-24 | 602.00 | 602.00 | 588.00 | 602.00 | 16.1M |
| 2024-01-23 | 588.00 | 599.20 | 582.40 | 593.60 | 5.1M |
| 2024-01-22 | 596.40 | 604.80 | 582.40 | 588.00 | 2.4M |
| 2024-01-19 | 590.80 | 596.40 | 582.40 | 588.00 | 14.2M |
| 2024-01-18 | 588.00 | 593.60 | 574.00 | 590.80 | 19.0M |
| 2024-01-17 | 579.60 | 604.80 | 562.80 | 588.00 | 51.7M |
| 2024-01-16 | 590.80 | 590.80 | 576.80 | 585.20 | 2.4M |
| 2024-01-15 | 588.00 | 596.40 | 585.20 | 590.80 | 3.7M |
| 2024-01-12 | 588.00 | 593.60 | 576.80 | 588.00 | 7.3M |
| 2024-01-11 | 582.40 | 596.40 | 574.00 | 588.00 | 19.6M |
| 2024-01-10 | 579.60 | 590.80 | 574.00 | 582.40 | 2.9M |
| 2024-01-09 | 590.80 | 602.00 | 574.00 | 579.60 | 5.5M |
| 2024-01-08 | 616.00 | 616.00 | 560.00 | 590.80 | 13.8M |
| 2024-01-05 | 599.20 | 621.60 | 596.40 | 602.00 | 28.4M |
| 2024-01-04 | 579.60 | 610.40 | 568.40 | 599.20 | 77.3M |
| 2024-01-03 | 579.60 | 582.40 | 562.80 | 579.60 | 23.0M |
| 2024-01-02 | 543.20 | 576.80 | 543.20 | 576.80 | 10.7M |