474.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 334.00 | 334.00 | 330.00 | 332.00 | 0.0M |
| 2024-12-27 | 338.00 | 338.00 | 332.00 | 334.00 | 0.0M |
| 2024-12-24 | 340.00 | 342.00 | 336.00 | 338.00 | 0.1M |
| 2024-12-23 | 344.00 | 346.00 | 336.00 | 340.00 | 0.0M |
| 2024-12-20 | 338.00 | 344.00 | 338.00 | 340.00 | 0.1M |
| 2024-12-19 | 346.00 | 346.00 | 334.00 | 338.00 | 0.2M |
| 2024-12-18 | 356.00 | 356.00 | 342.00 | 348.00 | 0.2M |
| 2024-12-17 | 362.00 | 362.00 | 350.00 | 356.00 | 0.1M |
| 2024-12-16 | 368.00 | 370.00 | 360.00 | 362.00 | 5.4M |
| 2024-12-13 | 362.00 | 364.00 | 360.00 | 364.00 | 0.1M |
| 2024-12-12 | 364.00 | 370.00 | 358.00 | 362.00 | 0.1M |
| 2024-12-11 | 376.00 | 376.00 | 352.00 | 362.00 | 0.5M |
| 2024-12-10 | 374.00 | 380.00 | 368.00 | 370.00 | 0.4M |
| 2024-12-09 | 372.00 | 376.00 | 372.00 | 376.00 | 0.2M |
| 2024-12-06 | 370.00 | 380.00 | 366.00 | 372.00 | 0.4M |
| 2024-12-05 | 370.00 | 374.00 | 368.00 | 370.00 | 0.1M |
| 2024-12-04 | 374.00 | 374.00 | 364.00 | 370.00 | 0.1M |
| 2024-12-03 | 368.00 | 374.00 | 362.00 | 374.00 | 0.1M |
| 2024-12-02 | 366.00 | 400.00 | 362.00 | 368.00 | 0.4M |
| 2024-11-29 | 370.00 | 370.00 | 352.00 | 366.00 | 0.3M |
| 2024-11-28 | 376.00 | 376.00 | 360.00 | 372.00 | 0.4M |
| 2024-11-26 | 404.00 | 406.00 | 372.00 | 374.00 | 1.6M |
| 2024-11-25 | 480.00 | 484.00 | 400.00 | 402.00 | 3.0M |
| 2024-11-22 | 488.00 | 494.00 | 484.00 | 484.00 | 2.9M |
| 2024-11-21 | 480.00 | 500.00 | 480.00 | 488.00 | 1.9M |
| 2024-11-20 | 476.00 | 494.00 | 468.00 | 478.00 | 1.7M |
| 2024-11-19 | 480.00 | 480.00 | 468.00 | 476.00 | 1.1M |
| 2024-11-18 | 490.00 | 490.00 | 464.00 | 480.00 | 1.6M |
| 2024-11-15 | 500.00 | 565.00 | 478.00 | 484.00 | 10.3M |
| 2024-11-14 | 392.00 | 466.00 | 388.00 | 466.00 | 11.4M |
| 2024-11-13 | 350.00 | 380.00 | 350.00 | 374.00 | 2.3M |
| 2024-11-12 | 348.00 | 350.00 | 344.00 | 348.00 | 0.1M |
| 2024-11-11 | 338.00 | 362.00 | 336.00 | 346.00 | 1.3M |
| 2024-11-08 | 340.00 | 342.00 | 338.00 | 338.00 | 0.1M |
| 2024-11-07 | 342.00 | 342.00 | 338.00 | 338.00 | 0.1M |
| 2024-11-06 | 344.00 | 344.00 | 338.00 | 342.00 | 0.1M |
| 2024-11-05 | 338.00 | 350.00 | 330.00 | 346.00 | 1.9M |
| 2024-11-04 | 340.00 | 340.00 | 336.00 | 338.00 | 0.0M |
| 2024-11-01 | 344.00 | 344.00 | 336.00 | 336.00 | 0.0M |
| 2024-10-31 | 336.00 | 348.00 | 334.00 | 336.00 | 0.1M |
| 2024-10-30 | 346.00 | 346.00 | 336.00 | 336.00 | 0.0M |
| 2024-10-29 | 344.00 | 344.00 | 338.00 | 338.00 | 0.1M |
| 2024-10-28 | 336.00 | 342.00 | 336.00 | 342.00 | 0.1M |
| 2024-10-25 | 346.00 | 346.00 | 338.00 | 338.00 | 0.0M |
| 2024-10-24 | 342.00 | 344.00 | 336.00 | 342.00 | 0.1M |
| 2024-10-23 | 340.00 | 348.00 | 336.00 | 336.00 | 0.2M |
| 2024-10-22 | 340.00 | 340.00 | 334.00 | 340.00 | 0.1M |
| 2024-10-21 | 346.00 | 350.00 | 332.00 | 334.00 | 0.1M |
| 2024-10-18 | 344.00 | 344.00 | 332.00 | 340.00 | 0.0M |
| 2024-10-17 | 344.00 | 344.00 | 334.00 | 340.00 | 0.1M |
| 2024-10-16 | 336.00 | 342.00 | 336.00 | 340.00 | 0.2M |
| 2024-10-15 | 330.00 | 338.00 | 324.00 | 336.00 | 0.1M |
| 2024-10-14 | 338.00 | 338.00 | 328.00 | 328.00 | 0.0M |
| 2024-10-11 | 332.00 | 340.00 | 326.00 | 328.00 | 0.3M |
| 2024-10-10 | 340.00 | 340.00 | 320.00 | 332.00 | 0.1M |
| 2024-10-09 | 342.00 | 342.00 | 328.00 | 330.00 | 0.1M |
| 2024-10-08 | 332.00 | 336.00 | 326.00 | 332.00 | 0.0M |
| 2024-10-07 | 328.00 | 340.00 | 324.00 | 332.00 | 0.8M |
| 2024-10-04 | 332.00 | 334.00 | 328.00 | 328.00 | 0.1M |
| 2024-10-03 | 330.00 | 334.00 | 330.00 | 332.00 | 0.0M |
| 2024-10-02 | 330.00 | 334.00 | 322.00 | 322.00 | 0.1M |
| 2024-10-01 | 334.00 | 342.00 | 326.00 | 328.00 | 0.4M |
| 2024-09-30 | 328.00 | 336.00 | 328.00 | 332.00 | 0.0M |
| 2024-09-27 | 326.00 | 332.00 | 324.00 | 328.00 | 0.0M |
| 2024-09-26 | 330.00 | 334.00 | 326.00 | 326.00 | 0.1M |
| 2024-09-25 | 336.00 | 336.00 | 330.00 | 330.00 | 0.0M |
| 2024-09-24 | 334.00 | 334.00 | 330.00 | 334.00 | 0.0M |
| 2024-09-23 | 336.00 | 336.00 | 330.00 | 334.00 | 0.0M |
| 2024-09-20 | 330.00 | 342.00 | 328.00 | 330.00 | 1.8M |
| 2024-09-19 | 332.00 | 334.00 | 330.00 | 332.00 | 0.0M |
| 2024-09-18 | 330.00 | 334.00 | 330.00 | 332.00 | 1.7M |
| 2024-09-17 | 338.00 | 338.00 | 330.00 | 330.00 | 0.0M |
| 2024-09-13 | 332.00 | 334.00 | 328.00 | 328.00 | 0.0M |
| 2024-09-12 | 326.00 | 336.00 | 326.00 | 332.00 | 0.4M |
| 2024-09-11 | 330.00 | 330.00 | 326.00 | 328.00 | 0.0M |
| 2024-09-10 | 328.00 | 330.00 | 326.00 | 328.00 | 0.1M |
| 2024-09-09 | 328.00 | 342.00 | 326.00 | 328.00 | 0.2M |
| 2024-09-06 | 336.00 | 336.00 | 328.00 | 328.00 | 0.0M |
| 2024-09-05 | 326.00 | 328.00 | 326.00 | 326.00 | 0.0M |
| 2024-09-04 | 332.00 | 332.00 | 322.00 | 326.00 | 0.0M |
| 2024-09-03 | 332.00 | 332.00 | 326.00 | 326.00 | 0.1M |
| 2024-09-02 | 324.00 | 332.00 | 322.00 | 330.00 | 0.1M |
| 2024-08-30 | 322.00 | 338.00 | 322.00 | 324.00 | 0.1M |
| 2024-08-29 | 330.00 | 330.00 | 320.00 | 324.00 | 0.0M |
| 2024-08-28 | 330.00 | 332.00 | 322.00 | 326.00 | 0.0M |
| 2024-08-27 | 330.00 | 330.00 | 318.00 | 326.00 | 0.1M |
| 2024-08-26 | 324.00 | 332.00 | 320.00 | 330.00 | 0.2M |
| 2024-08-23 | 326.00 | 326.00 | 318.00 | 324.00 | 0.0M |
| 2024-08-22 | 318.00 | 326.00 | 318.00 | 326.00 | 0.0M |
| 2024-08-21 | 320.00 | 330.00 | 318.00 | 320.00 | 0.0M |
| 2024-08-20 | 320.00 | 334.00 | 320.00 | 320.00 | 0.3M |
| 2024-08-19 | 322.00 | 322.00 | 316.00 | 320.00 | 0.0M |
| 2024-08-16 | 318.00 | 326.00 | 316.00 | 322.00 | 0.1M |
| 2024-08-15 | 320.00 | 328.00 | 314.00 | 318.00 | 0.2M |
| 2024-08-14 | 328.00 | 330.00 | 320.00 | 320.00 | 0.7M |
| 2024-08-13 | 322.00 | 332.00 | 318.00 | 328.00 | 0.1M |
| 2024-08-12 | 322.00 | 326.00 | 318.00 | 322.00 | 0.0M |
| 2024-08-09 | 316.00 | 338.00 | 310.00 | 320.00 | 0.2M |
| 2024-08-08 | 326.00 | 326.00 | 310.00 | 320.00 | 0.3M |
| 2024-08-07 | 322.00 | 326.00 | 316.00 | 318.00 | 0.1M |
| 2024-08-06 | 298.00 | 336.00 | 294.00 | 326.00 | 0.9M |
| 2024-08-05 | 314.00 | 320.00 | 290.00 | 298.00 | 0.3M |
| 2024-08-02 | 326.00 | 326.00 | 312.00 | 312.00 | 0.3M |
| 2024-08-01 | 356.00 | 356.00 | 300.00 | 320.00 | 3.0M |
| 2024-07-31 | 340.00 | 358.00 | 336.00 | 356.00 | 0.6M |
| 2024-07-30 | 348.00 | 350.00 | 322.00 | 344.00 | 0.4M |
| 2024-07-29 | 316.00 | 350.00 | 316.00 | 348.00 | 1.5M |
| 2024-07-26 | 310.00 | 314.00 | 306.00 | 312.00 | 23.5M |
| 2024-07-25 | 312.00 | 312.00 | 304.00 | 304.00 | 0.1M |
| 2024-07-24 | 314.00 | 316.00 | 310.00 | 310.00 | 0.0M |
| 2024-07-23 | 310.00 | 312.00 | 310.00 | 312.00 | 0.0M |
| 2024-07-22 | 310.00 | 312.00 | 306.00 | 312.00 | 0.1M |
| 2024-07-19 | 308.00 | 310.00 | 304.00 | 310.00 | 0.1M |
| 2024-07-18 | 306.00 | 308.00 | 304.00 | 308.00 | 0.1M |
| 2024-07-17 | 304.00 | 308.00 | 304.00 | 306.00 | 0.1M |
| 2024-07-16 | 304.00 | 306.00 | 302.00 | 304.00 | 0.0M |
| 2024-07-15 | 306.00 | 308.00 | 304.00 | 306.00 | 0.0M |
| 2024-07-12 | 306.00 | 308.00 | 304.00 | 306.00 | 0.0M |
| 2024-07-11 | 306.00 | 308.00 | 304.00 | 306.00 | 0.1M |
| 2024-07-10 | 302.00 | 308.00 | 300.00 | 304.00 | 0.0M |
| 2024-07-09 | 306.00 | 308.00 | 296.00 | 304.00 | 0.1M |
| 2024-07-08 | 306.00 | 308.00 | 296.00 | 302.00 | 0.1M |
| 2024-07-05 | 310.00 | 312.00 | 302.00 | 306.00 | 0.0M |
| 2024-07-04 | 310.00 | 314.00 | 296.00 | 306.00 | 0.2M |
| 2024-07-03 | 300.00 | 300.00 | 296.00 | 296.00 | 0.1M |
| 2024-07-02 | 304.00 | 304.00 | 298.00 | 298.00 | 0.1M |
| 2024-07-01 | 304.00 | 304.00 | 298.00 | 304.00 | 0.1M |
| 2024-06-28 | 304.00 | 306.00 | 298.00 | 304.00 | 0.0M |
| 2024-06-27 | 300.00 | 306.00 | 290.00 | 304.00 | 0.1M |
| 2024-06-26 | 298.00 | 300.00 | 294.00 | 300.00 | 0.1M |
| 2024-06-25 | 300.00 | 300.00 | 290.00 | 300.00 | 0.0M |
| 2024-06-24 | 294.00 | 306.00 | 288.00 | 288.00 | 0.1M |
| 2024-06-21 | 290.00 | 308.00 | 288.00 | 304.00 | 0.1M |
| 2024-06-20 | 290.00 | 300.00 | 290.00 | 296.00 | 0.1M |
| 2024-06-19 | 306.00 | 306.00 | 288.00 | 296.00 | 0.0M |
| 2024-06-14 | 300.00 | 306.00 | 298.00 | 306.00 | 0.0M |
| 2024-06-13 | 302.00 | 306.00 | 300.00 | 306.00 | 0.0M |
| 2024-06-12 | 302.00 | 308.00 | 296.00 | 304.00 | 0.0M |
| 2024-06-11 | 304.00 | 304.00 | 300.00 | 302.00 | 0.1M |
| 2024-06-10 | 308.00 | 308.00 | 296.00 | 300.00 | 0.3M |
| 2024-06-07 | 308.00 | 308.00 | 300.00 | 306.00 | 0.1M |
| 2024-06-06 | 310.00 | 310.00 | 302.00 | 308.00 | 0.1M |
| 2024-06-05 | 306.00 | 318.00 | 306.00 | 310.00 | 0.3M |
| 2024-06-04 | 302.00 | 308.00 | 298.00 | 306.00 | 0.0M |
| 2024-06-03 | 298.00 | 308.00 | 298.00 | 298.00 | 0.1M |
| 2024-05-31 | 310.00 | 310.00 | 294.00 | 298.00 | 0.1M |
| 2024-05-30 | 294.00 | 306.00 | 292.00 | 294.00 | 0.1M |
| 2024-05-29 | 300.00 | 300.00 | 288.00 | 294.00 | 0.2M |
| 2024-05-28 | 310.00 | 316.00 | 290.00 | 302.00 | 0.2M |
| 2024-05-27 | 310.00 | 324.00 | 300.00 | 310.00 | 0.1M |
| 2024-05-22 | 310.00 | 316.00 | 304.00 | 310.00 | 0.1M |
| 2024-05-21 | 320.00 | 320.00 | 308.00 | 308.00 | 0.2M |
| 2024-05-20 | 328.00 | 394.00 | 312.00 | 312.00 | 1.5M |
| 2024-05-17 | 320.00 | 340.00 | 320.00 | 328.00 | 0.2M |
| 2024-05-16 | 312.00 | 330.00 | 310.00 | 320.00 | 0.3M |
| 2024-05-15 | 322.00 | 322.00 | 300.00 | 312.00 | 0.3M |
| 2024-05-14 | 322.00 | 350.00 | 316.00 | 320.00 | 0.2M |
| 2024-05-13 | 322.00 | 322.00 | 308.00 | 318.00 | 0.5M |
| 2024-05-08 | 338.00 | 344.00 | 320.00 | 326.00 | 0.6M |
| 2024-05-07 | 300.00 | 346.00 | 294.00 | 334.00 | 1.9M |
| 2024-05-06 | 300.00 | 300.00 | 290.00 | 294.00 | 0.1M |
| 2024-05-03 | 296.00 | 302.00 | 288.00 | 292.00 | 0.6M |
| 2024-05-02 | 304.00 | 304.00 | 296.00 | 296.00 | 0.1M |
| 2024-04-30 | 300.00 | 306.00 | 300.00 | 304.00 | 0.1M |
| 2024-04-29 | 302.00 | 310.00 | 286.00 | 300.00 | 0.4M |
| 2024-04-26 | 320.00 | 324.00 | 302.00 | 302.00 | 0.4M |
| 2024-04-25 | 320.00 | 330.00 | 318.00 | 320.00 | 0.2M |
| 2024-04-24 | 328.00 | 332.00 | 310.00 | 320.00 | 0.4M |
| 2024-04-23 | 336.00 | 336.00 | 320.00 | 322.00 | 0.8M |
| 2024-04-22 | 350.00 | 350.00 | 322.00 | 328.00 | 1.4M |
| 2024-04-19 | 354.00 | 356.00 | 320.00 | 348.00 | 0.6M |
| 2024-04-18 | 350.00 | 366.00 | 348.00 | 348.00 | 0.6M |
| 2024-04-17 | 366.00 | 378.00 | 346.00 | 350.00 | 0.8M |
| 2024-04-16 | 390.00 | 390.00 | 368.00 | 368.00 | 0.6M |
| 2024-04-05 | 436.00 | 448.00 | 386.00 | 386.00 | 2.8M |
| 2024-04-04 | 498.00 | 500.00 | 434.00 | 434.00 | 3.9M |
| 2024-04-03 | 498.00 | 500.00 | 498.00 | 498.00 | 0.5M |
| 2024-04-02 | 505.00 | 505.00 | 498.00 | 498.00 | 1.1M |
| 2024-04-01 | 530.00 | 530.00 | 500.00 | 505.00 | 2.3M |
| 2024-03-28 | 500.00 | 545.00 | 498.00 | 530.00 | 5.4M |
| 2024-03-27 | 505.00 | 510.00 | 498.00 | 500.00 | 0.8M |
| 2024-03-26 | 510.00 | 510.00 | 500.00 | 500.00 | 1.0M |
| 2024-03-25 | 496.00 | 515.00 | 496.00 | 510.00 | 1.1M |
| 2024-03-22 | 498.00 | 505.00 | 498.00 | 500.00 | 0.9M |
| 2024-03-21 | 500.00 | 505.00 | 498.00 | 498.00 | 1.1M |
| 2024-03-20 | 505.00 | 510.00 | 500.00 | 500.00 | 0.9M |
| 2024-03-19 | 510.00 | 525.00 | 505.00 | 505.00 | 4.3M |
| 2024-03-18 | 515.00 | 515.00 | 500.00 | 510.00 | 1.3M |
| 2024-03-15 | 525.00 | 525.00 | 510.00 | 510.00 | 0.5M |
| 2024-03-14 | 520.00 | 535.00 | 520.00 | 525.00 | 5.9M |
| 2024-03-13 | 535.00 | 545.00 | 525.00 | 525.00 | 3.2M |
| 2024-03-08 | 540.00 | 550.00 | 535.00 | 535.00 | 3.2M |
| 2024-03-07 | 545.00 | 555.00 | 535.00 | 540.00 | 3.2M |
| 2024-03-06 | 540.00 | 560.00 | 535.00 | 540.00 | 6.6M |
| 2024-03-05 | 540.00 | 555.00 | 535.00 | 540.00 | 6.9M |
| 2024-03-04 | 545.00 | 560.00 | 540.00 | 540.00 | 4.1M |
| 2024-03-01 | 545.00 | 545.00 | 530.00 | 540.00 | 1.0M |
| 2024-02-29 | 555.00 | 555.00 | 540.00 | 545.00 | 0.7M |
| 2024-02-28 | 565.00 | 585.00 | 555.00 | 555.00 | 10.6M |
| 2024-02-27 | 625.00 | 630.00 | 565.00 | 565.00 | 4.3M |
| 2024-02-26 | 515.00 | 635.00 | 510.00 | 625.00 | 35.9M |
| 2024-02-23 | 510.00 | 530.00 | 510.00 | 510.00 | 3.8M |
| 2024-02-22 | 525.00 | 540.00 | 510.00 | 510.00 | 5.4M |
| 2024-02-21 | 525.00 | 550.00 | 520.00 | 525.00 | 5.8M |
| 2024-02-20 | 505.00 | 535.00 | 505.00 | 525.00 | 5.6M |
| 2024-02-19 | 515.00 | 515.00 | 505.00 | 505.00 | 0.4M |
| 2024-02-16 | 525.00 | 530.00 | 510.00 | 515.00 | 2.0M |
| 2024-02-15 | 520.00 | 535.00 | 515.00 | 525.00 | 5.8M |
| 2024-02-13 | 525.00 | 545.00 | 515.00 | 520.00 | 5.5M |
| 2024-02-12 | 510.00 | 540.00 | 510.00 | 525.00 | 8.0M |
| 2024-02-07 | 515.00 | 545.00 | 510.00 | 510.00 | 10.7M |
| 2024-02-06 | 540.00 | 550.00 | 510.00 | 510.00 | 3.0M |
| 2024-02-05 | 555.00 | 570.00 | 540.00 | 540.00 | 2.6M |
| 2024-02-02 | 570.00 | 585.00 | 550.00 | 555.00 | 4.1M |
| 2024-02-01 | 565.00 | 590.00 | 555.00 | 570.00 | 5.3M |
| 2024-01-31 | 565.00 | 605.00 | 560.00 | 565.00 | 5.7M |
| 2024-01-30 | 600.00 | 630.00 | 565.00 | 565.00 | 6.3M |
| 2024-01-29 | 565.00 | 650.00 | 550.00 | 595.00 | 13.3M |
| 2024-01-26 | 655.00 | 655.00 | 550.00 | 565.00 | 4.4M |
| 2024-01-25 | 600.00 | 685.00 | 575.00 | 650.00 | 20.3M |
| 2024-01-24 | 545.00 | 635.00 | 540.00 | 600.00 | 11.7M |
| 2024-01-23 | 660.00 | 660.00 | 545.00 | 545.00 | 7.3M |
| 2024-01-22 | 500.00 | 625.00 | 500.00 | 625.00 | 35.6M |
| 2024-01-19 | 500.00 | 505.00 | 500.00 | 500.00 | 0.3M |
| 2024-01-18 | 498.00 | 505.00 | 498.00 | 500.00 | 6.0M |
| 2024-01-17 | 498.00 | 505.00 | 498.00 | 498.00 | 6.2M |
| 2024-01-16 | 500.00 | 500.00 | 498.00 | 498.00 | 2.0M |
| 2024-01-15 | 498.00 | 500.00 | 496.00 | 498.00 | 0.2M |
| 2024-01-12 | 496.00 | 500.00 | 496.00 | 498.00 | 5.2M |
| 2024-01-11 | 498.00 | 505.00 | 496.00 | 496.00 | 3.9M |
| 2024-01-10 | 505.00 | 510.00 | 496.00 | 498.00 | 6.6M |
| 2024-01-09 | 496.00 | 505.00 | 496.00 | 500.00 | 41.8M |
| 2024-01-08 | 505.00 | 505.00 | 496.00 | 496.00 | 0.9M |
| 2024-01-05 | 498.00 | 500.00 | 494.00 | 500.00 | 6.0M |
| 2024-01-04 | 498.00 | 500.00 | 494.00 | 498.00 | 6.2M |
| 2024-01-03 | 500.00 | 505.00 | 496.00 | 498.00 | 0.9M |
| 2024-01-02 | 498.00 | 505.00 | 498.00 | 500.00 | 10.3M |