314.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 519.80 | 519.80 | 519.80 | 519.80 | 0.0M |
| 2024-12-30 | 530.40 | 530.40 | 528.40 | 530.40 | 0.0M |
| 2024-12-27 | 522.00 | 522.00 | 520.00 | 520.00 | 0.0M |
| 2024-12-26 | 502.00 | 512.00 | 498.00 | 512.00 | 0.0M |
| 2024-12-24 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0M |
| 2024-12-23 | 509.25 | 509.25 | 502.00 | 502.00 | 0.0M |
| 2024-12-20 | 505.00 | 519.25 | 494.55 | 510.20 | 0.0M |
| 2024-12-19 | 471.10 | 494.65 | 461.95 | 494.55 | 0.0M |
| 2024-12-18 | 470.00 | 471.10 | 469.45 | 471.10 | 0.0M |
| 2024-12-17 | 459.95 | 459.95 | 448.70 | 448.70 | 0.0M |
| 2024-12-16 | 439.95 | 440.05 | 435.00 | 438.05 | 0.0M |
| 2024-12-13 | 441.00 | 441.00 | 419.10 | 419.10 | 0.0M |
| 2024-12-12 | 441.10 | 441.10 | 441.10 | 441.10 | 0.0M |
| 2024-12-11 | 428.50 | 441.10 | 428.50 | 441.10 | 0.0M |
| 2024-12-09 | 433.95 | 433.95 | 420.10 | 420.10 | 0.0M |
| 2024-12-06 | 433.90 | 433.95 | 432.70 | 433.95 | 0.0M |
| 2024-12-05 | 406.55 | 417.35 | 406.55 | 413.30 | 0.0M |
| 2024-12-04 | 406.10 | 427.35 | 406.10 | 423.80 | 0.0M |
| 2024-12-03 | 406.00 | 422.00 | 406.00 | 407.00 | 0.0M |
| 2024-12-02 | 411.00 | 419.95 | 402.00 | 402.00 | 0.0M |
| 2024-11-29 | 403.75 | 410.75 | 403.75 | 410.75 | 0.0M |
| 2024-11-28 | 413.00 | 413.00 | 401.30 | 403.75 | 0.0M |
| 2024-11-27 | 424.95 | 424.95 | 413.00 | 413.00 | 0.0M |
| 2024-11-26 | 431.95 | 431.95 | 413.05 | 428.90 | 0.0M |
| 2024-11-25 | 453.45 | 453.45 | 411.35 | 433.00 | 0.0M |
| 2024-11-22 | 437.05 | 437.05 | 432.65 | 432.65 | 0.0M |
| 2024-11-21 | 427.05 | 469.00 | 426.55 | 455.30 | 0.0M |
| 2024-11-19 | 431.95 | 458.85 | 415.60 | 449.00 | 0.0M |
| 2024-11-18 | 449.85 | 470.00 | 425.55 | 437.00 | 0.0M |
| 2024-11-14 | 462.00 | 462.00 | 437.95 | 447.65 | 0.0M |
| 2024-11-13 | 461.95 | 461.95 | 439.35 | 461.00 | 0.0M |
| 2024-11-12 | 463.00 | 463.50 | 439.95 | 462.45 | 0.0M |
| 2024-11-11 | 456.00 | 462.00 | 440.00 | 462.00 | 0.0M |
| 2024-11-08 | 440.00 | 446.75 | 439.95 | 440.00 | 0.0M |
| 2024-11-07 | 441.00 | 441.00 | 438.00 | 438.00 | 0.0M |
| 2024-11-06 | 447.75 | 447.75 | 441.00 | 441.00 | 0.0M |
| 2024-11-05 | 440.05 | 440.05 | 439.00 | 439.00 | 0.0M |
| 2024-11-04 | 428.30 | 443.70 | 428.30 | 443.70 | 0.0M |
| 2024-10-31 | 435.00 | 435.00 | 435.00 | 435.00 | 0.0M |
| 2024-10-30 | 435.10 | 435.10 | 435.10 | 435.10 | 0.0M |
| 2024-10-25 | 443.95 | 443.95 | 443.95 | 443.95 | 0.0M |
| 2024-10-24 | 454.00 | 454.00 | 453.00 | 453.00 | 0.0M |
| 2024-10-23 | 450.00 | 454.80 | 450.00 | 454.80 | 0.0M |
| 2024-10-22 | 445.90 | 445.90 | 445.90 | 445.90 | 0.0M |
| 2024-10-21 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0M |
| 2024-10-18 | 460.45 | 460.45 | 460.45 | 460.45 | 0.0M |
| 2024-10-17 | 469.95 | 469.95 | 460.60 | 469.80 | 0.0M |
| 2024-10-15 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2024-10-14 | 465.00 | 468.15 | 465.00 | 465.00 | 0.0M |
| 2024-10-11 | 445.00 | 459.00 | 445.00 | 459.00 | 0.0M |
| 2024-10-10 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2024-10-09 | 443.70 | 443.70 | 443.50 | 443.70 | 0.0M |
| 2024-10-08 | 434.00 | 441.65 | 434.00 | 441.65 | 0.0M |
| 2024-10-07 | 424.35 | 433.00 | 424.35 | 433.00 | 0.0M |
| 2024-10-04 | 433.00 | 433.00 | 433.00 | 433.00 | 0.0M |
| 2024-10-03 | 441.80 | 441.80 | 441.80 | 441.80 | 0.0M |
| 2024-10-01 | 450.80 | 450.80 | 450.80 | 450.80 | 0.0M |
| 2024-09-30 | 477.40 | 480.00 | 455.00 | 460.00 | 0.0M |
| 2024-09-27 | 467.00 | 467.65 | 435.00 | 460.55 | 0.0M |
| 2024-09-26 | 445.40 | 445.40 | 445.40 | 445.40 | 0.0M |
| 2024-09-25 | 404.00 | 424.20 | 404.00 | 424.20 | 0.0M |
| 2024-09-24 | 400.00 | 404.00 | 400.00 | 404.00 | 0.0M |
| 2024-09-23 | 395.10 | 405.00 | 395.10 | 400.00 | 0.0M |
| 2024-09-20 | 395.00 | 395.50 | 395.00 | 395.00 | 0.0M |
| 2024-09-19 | 416.20 | 416.20 | 385.00 | 396.00 | 0.0M |
| 2024-09-18 | 405.00 | 418.20 | 400.00 | 401.00 | 0.0M |
| 2024-09-17 | 441.50 | 450.00 | 419.55 | 419.55 | 0.0M |
| 2024-09-16 | 446.00 | 458.20 | 438.70 | 441.50 | 0.0M |
| 2024-09-13 | 447.00 | 479.00 | 440.00 | 464.15 | 0.0M |
| 2024-09-12 | 396.00 | 459.95 | 396.00 | 433.55 | 0.0M |
| 2024-09-11 | 344.90 | 396.05 | 333.65 | 391.35 | 0.0M |
| 2024-09-10 | 316.25 | 338.95 | 305.30 | 330.05 | 0.0M |
| 2024-09-09 | 323.85 | 323.85 | 306.85 | 314.35 | 0.0M |
| 2024-09-06 | 316.35 | 316.80 | 307.25 | 315.20 | 0.0M |
| 2024-09-05 | 321.05 | 328.85 | 314.55 | 318.85 | 0.0M |
| 2024-09-04 | 318.15 | 326.10 | 311.60 | 315.35 | 0.0M |
| 2024-09-03 | 329.80 | 329.80 | 318.50 | 324.00 | 0.0M |
| 2024-09-02 | 330.00 | 331.65 | 315.00 | 317.65 | 0.0M |
| 2024-08-30 | 339.00 | 339.00 | 310.10 | 316.30 | 0.0M |
| 2024-08-29 | 344.00 | 349.95 | 307.05 | 313.50 | 0.0M |
| 2024-08-28 | 315.00 | 344.00 | 315.00 | 337.25 | 0.0M |
| 2024-08-27 | 318.80 | 329.95 | 311.25 | 317.05 | 0.0M |
| 2024-08-26 | 312.25 | 354.90 | 312.25 | 318.80 | 0.0M |
| 2024-08-23 | 310.00 | 311.90 | 305.00 | 306.10 | 0.0M |
| 2024-08-22 | 307.05 | 320.00 | 307.05 | 310.60 | 0.0M |
| 2024-08-21 | 311.60 | 324.00 | 305.00 | 306.20 | 0.0M |
| 2024-08-20 | 310.00 | 317.95 | 305.00 | 311.60 | 0.0M |
| 2024-08-19 | 274.20 | 315.60 | 270.75 | 308.40 | 0.0M |
| 2024-08-16 | 285.00 | 285.00 | 260.50 | 269.35 | 0.0M |
| 2024-08-14 | 274.00 | 278.50 | 261.15 | 275.05 | 0.0M |
| 2024-08-13 | 250.00 | 284.50 | 241.35 | 269.55 | 0.0M |
| 2024-08-12 | 224.05 | 251.00 | 224.05 | 238.85 | 0.0M |
| 2024-08-09 | 243.40 | 258.85 | 237.50 | 237.65 | 0.0M |
| 2024-08-08 | 240.00 | 244.90 | 235.15 | 237.20 | 0.0M |
| 2024-08-07 | 240.10 | 247.85 | 236.75 | 240.80 | 0.0M |
| 2024-08-06 | 235.05 | 243.95 | 235.05 | 236.10 | 0.0M |
| 2024-08-05 | 234.00 | 249.80 | 232.95 | 235.05 | 0.0M |
| 2024-08-02 | 239.50 | 256.90 | 237.65 | 240.85 | 0.0M |
| 2024-08-01 | 239.10 | 248.00 | 239.10 | 240.95 | 0.0M |
| 2024-07-31 | 244.80 | 244.80 | 238.00 | 238.30 | 0.0M |
| 2024-07-30 | 237.65 | 242.00 | 235.25 | 237.60 | 0.0M |
| 2024-07-29 | 240.00 | 243.00 | 237.35 | 241.75 | 0.0M |
| 2024-07-26 | 238.90 | 244.45 | 237.20 | 239.00 | 0.0M |
| 2024-07-25 | 227.00 | 241.95 | 227.00 | 238.90 | 0.0M |
| 2024-07-24 | 235.90 | 260.00 | 231.50 | 242.20 | 0.0M |
| 2024-07-23 | 235.00 | 239.55 | 230.20 | 231.25 | 0.0M |
| 2024-07-22 | 220.50 | 239.80 | 220.50 | 236.15 | 0.0M |
| 2024-07-19 | 242.00 | 242.00 | 227.60 | 230.45 | 0.0M |
| 2024-07-18 | 235.00 | 243.00 | 233.70 | 234.40 | 0.0M |
| 2024-07-16 | 232.20 | 239.20 | 232.20 | 234.75 | 0.0M |
| 2024-07-15 | 243.50 | 243.50 | 232.00 | 234.65 | 0.0M |
| 2024-07-12 | 239.30 | 240.00 | 236.00 | 237.85 | 0.0M |
| 2024-07-11 | 244.00 | 244.00 | 235.35 | 239.30 | 0.0M |
| 2024-07-10 | 241.20 | 241.20 | 235.05 | 240.20 | 0.0M |
| 2024-07-09 | 237.10 | 241.20 | 234.15 | 239.25 | 0.0M |
| 2024-07-08 | 241.75 | 241.75 | 233.30 | 236.85 | 0.0M |
| 2024-07-05 | 239.50 | 246.75 | 238.05 | 241.75 | 0.0M |
| 2024-07-04 | 250.00 | 250.00 | 236.30 | 240.15 | 0.0M |
| 2024-07-03 | 236.55 | 243.05 | 236.55 | 238.35 | 0.0M |
| 2024-07-02 | 239.00 | 244.95 | 233.15 | 239.15 | 0.0M |
| 2024-07-01 | 231.00 | 240.00 | 225.00 | 234.40 | 0.0M |
| 2024-06-28 | 239.00 | 255.00 | 235.00 | 236.10 | 0.0M |
| 2024-06-27 | 222.00 | 242.55 | 222.00 | 233.10 | 0.0M |
| 2024-06-26 | 239.80 | 240.00 | 233.05 | 238.25 | 0.0M |
| 2024-06-25 | 238.00 | 241.00 | 230.25 | 240.10 | 0.0M |
| 2024-06-24 | 237.00 | 238.95 | 220.05 | 227.90 | 0.0M |
| 2024-06-21 | 235.50 | 241.80 | 235.50 | 237.05 | 0.0M |
| 2024-06-20 | 235.10 | 241.80 | 235.10 | 236.70 | 0.0M |
| 2024-06-19 | 236.60 | 246.80 | 234.15 | 237.60 | 0.0M |
| 2024-06-18 | 241.00 | 241.05 | 234.00 | 234.60 | 0.0M |
| 2024-06-14 | 238.95 | 245.00 | 232.10 | 239.15 | 0.0M |
| 2024-06-13 | 236.80 | 240.00 | 232.05 | 236.65 | 0.0M |
| 2024-06-12 | 237.90 | 237.90 | 230.00 | 232.00 | 0.0M |
| 2024-06-11 | 239.40 | 239.40 | 229.00 | 234.10 | 0.0M |
| 2024-06-10 | 242.80 | 242.80 | 231.00 | 235.15 | 0.0M |
| 2024-06-07 | 229.30 | 240.80 | 229.15 | 232.40 | 0.0M |
| 2024-06-06 | 235.00 | 247.90 | 231.00 | 234.20 | 0.0M |
| 2024-06-05 | 203.15 | 230.05 | 203.15 | 229.25 | 0.0M |
| 2024-06-04 | 244.90 | 244.90 | 199.00 | 223.10 | 0.0M |
| 2024-06-03 | 238.90 | 247.00 | 227.15 | 239.90 | 0.0M |
| 2024-05-31 | 246.85 | 247.00 | 230.50 | 234.20 | 0.0M |
| 2024-05-30 | 233.90 | 248.60 | 232.90 | 239.00 | 0.0M |
| 2024-05-29 | 220.25 | 230.15 | 220.20 | 227.45 | 0.0M |
| 2024-05-28 | 225.20 | 228.00 | 218.00 | 220.15 | 0.0M |
| 2024-05-27 | 240.10 | 243.00 | 230.00 | 233.10 | 0.0M |
| 2024-05-24 | 242.15 | 256.80 | 240.40 | 244.95 | 0.0M |
| 2024-05-23 | 251.00 | 254.95 | 248.00 | 249.05 | 0.0M |
| 2024-05-22 | 257.80 | 257.80 | 250.15 | 255.90 | 0.0M |
| 2024-05-21 | 249.10 | 261.90 | 237.50 | 249.50 | 0.0M |
| 2024-05-18 | 257.00 | 267.00 | 257.00 | 258.00 | 0.0M |
| 2024-05-17 | 253.00 | 262.25 | 248.00 | 256.10 | 0.0M |
| 2024-05-16 | 267.35 | 267.35 | 249.95 | 253.90 | 0.0M |
| 2024-05-15 | 251.05 | 267.80 | 251.05 | 262.10 | 0.0M |
| 2024-05-14 | 260.00 | 264.60 | 250.00 | 255.90 | 0.0M |
| 2024-05-13 | 266.00 | 273.00 | 244.50 | 257.50 | 0.0M |
| 2024-05-10 | 304.00 | 313.80 | 245.60 | 264.05 | 0.1M |
| 2024-05-09 | 310.00 | 317.95 | 300.60 | 304.00 | 0.0M |
| 2024-05-08 | 300.00 | 309.95 | 282.00 | 305.90 | 0.0M |
| 2024-05-07 | 299.00 | 300.30 | 295.10 | 299.75 | 0.0M |
| 2024-05-06 | 300.00 | 300.00 | 293.10 | 294.70 | 0.0M |
| 2024-05-03 | 302.85 | 302.95 | 295.00 | 296.35 | 0.0M |
| 2024-05-02 | 304.95 | 304.95 | 293.00 | 300.35 | 0.0M |
| 2024-04-30 | 304.75 | 304.75 | 290.45 | 293.40 | 0.0M |
| 2024-04-29 | 306.00 | 306.00 | 295.00 | 295.45 | 0.0M |
| 2024-04-26 | 301.00 | 306.90 | 294.05 | 296.80 | 0.0M |
| 2024-04-25 | 297.95 | 309.00 | 297.95 | 302.20 | 0.0M |
| 2024-04-24 | 299.95 | 299.95 | 284.60 | 293.15 | 0.0M |
| 2024-04-23 | 294.00 | 297.90 | 289.90 | 292.35 | 0.0M |
| 2024-04-22 | 296.00 | 298.00 | 286.10 | 292.50 | 0.0M |
| 2024-04-19 | 306.00 | 306.00 | 290.00 | 292.05 | 0.0M |
| 2024-04-18 | 295.00 | 318.95 | 285.05 | 294.30 | 0.0M |
| 2024-04-16 | 269.00 | 298.95 | 265.00 | 293.50 | 0.0M |
| 2024-04-15 | 278.00 | 279.95 | 264.15 | 270.95 | 0.0M |
| 2024-04-12 | 289.50 | 289.50 | 272.30 | 281.85 | 0.0M |
| 2024-04-10 | 280.00 | 285.95 | 275.00 | 280.40 | 0.0M |
| 2024-04-09 | 298.80 | 298.80 | 280.00 | 284.65 | 0.0M |
| 2024-04-08 | 278.00 | 291.95 | 270.00 | 287.15 | 0.0M |
| 2024-04-05 | 273.70 | 290.00 | 258.00 | 269.05 | 0.0M |
| 2024-04-04 | 267.00 | 275.00 | 253.50 | 267.60 | 0.0M |
| 2024-04-03 | 225.10 | 263.80 | 221.55 | 253.05 | 0.1M |
| 2024-04-02 | 225.10 | 225.10 | 221.00 | 222.80 | 0.0M |
| 2024-04-01 | 222.55 | 224.85 | 215.10 | 222.70 | 0.0M |
| 2024-03-28 | 218.45 | 218.95 | 215.00 | 218.15 | 0.0M |
| 2024-03-27 | 220.00 | 224.70 | 208.50 | 211.00 | 0.0M |
| 2024-03-26 | 211.15 | 224.80 | 211.10 | 219.90 | 0.0M |
| 2024-03-22 | 217.00 | 219.55 | 215.60 | 216.75 | 0.0M |
| 2024-03-21 | 210.00 | 225.30 | 210.00 | 219.55 | 0.0M |
| 2024-03-20 | 214.00 | 218.15 | 212.00 | 212.35 | 0.0M |
| 2024-03-19 | 218.95 | 219.80 | 212.30 | 214.00 | 0.0M |
| 2024-03-18 | 216.00 | 219.00 | 215.05 | 219.00 | 0.0M |
| 2024-03-15 | 200.10 | 220.00 | 200.10 | 215.45 | 0.0M |
| 2024-03-14 | 210.65 | 222.00 | 187.90 | 213.10 | 0.0M |
| 2024-03-13 | 221.70 | 228.00 | 199.00 | 210.65 | 0.0M |
| 2024-03-12 | 224.25 | 224.30 | 220.50 | 221.70 | 0.0M |
| 2024-03-11 | 231.00 | 231.00 | 222.05 | 224.10 | 0.0M |
| 2024-03-07 | 229.80 | 231.00 | 225.10 | 227.90 | 0.0M |
| 2024-03-06 | 219.15 | 229.40 | 219.15 | 226.30 | 0.0M |
| 2024-03-05 | 227.75 | 231.00 | 223.65 | 225.10 | 0.0M |
| 2024-03-04 | 223.05 | 230.00 | 223.05 | 227.75 | 0.0M |
| 2024-03-02 | 225.85 | 228.00 | 223.10 | 227.35 | 0.0M |
| 2024-03-01 | 225.00 | 227.60 | 222.50 | 225.85 | 0.0M |
| 2024-02-29 | 220.00 | 226.80 | 220.00 | 223.10 | 0.0M |
| 2024-02-28 | 222.00 | 233.00 | 218.00 | 223.65 | 0.0M |
| 2024-02-27 | 222.05 | 236.00 | 218.00 | 225.75 | 0.0M |
| 2024-02-26 | 230.00 | 230.00 | 220.05 | 223.25 | 0.0M |
| 2024-02-23 | 240.00 | 240.00 | 223.50 | 228.15 | 0.0M |
| 2024-02-22 | 241.55 | 245.00 | 235.10 | 238.60 | 0.0M |
| 2024-02-21 | 245.00 | 248.80 | 234.15 | 241.55 | 0.1M |
| 2024-02-20 | 243.80 | 245.00 | 216.00 | 239.05 | 0.0M |
| 2024-02-19 | 230.00 | 230.00 | 220.00 | 221.65 | 0.0M |
| 2024-02-16 | 229.90 | 229.90 | 216.90 | 221.50 | 0.0M |
| 2024-02-15 | 226.00 | 229.75 | 220.00 | 221.45 | 0.0M |
| 2024-02-14 | 210.00 | 235.00 | 205.00 | 222.30 | 0.0M |
| 2024-02-13 | 204.10 | 217.70 | 204.10 | 210.00 | 0.0M |
| 2024-02-12 | 226.20 | 226.20 | 207.00 | 210.60 | 0.0M |
| 2024-02-09 | 243.80 | 243.80 | 223.20 | 226.20 | 0.0M |
| 2024-02-08 | 238.00 | 245.00 | 224.50 | 233.30 | 0.0M |
| 2024-02-07 | 225.20 | 238.00 | 223.05 | 233.60 | 0.0M |
| 2024-02-06 | 229.40 | 229.40 | 222.15 | 225.20 | 0.0M |
| 2024-02-05 | 230.95 | 230.95 | 218.00 | 227.50 | 0.0M |
| 2024-02-02 | 228.95 | 230.50 | 219.00 | 224.15 | 0.0M |
| 2024-02-01 | 230.00 | 230.00 | 221.15 | 226.15 | 0.0M |
| 2024-01-31 | 231.00 | 231.00 | 225.25 | 228.40 | 0.0M |
| 2024-01-30 | 222.00 | 227.00 | 220.05 | 224.75 | 0.0M |
| 2024-01-29 | 230.00 | 230.00 | 220.30 | 222.90 | 0.0M |
| 2024-01-25 | 238.95 | 238.95 | 221.80 | 224.15 | 0.0M |
| 2024-01-24 | 244.80 | 244.80 | 216.00 | 229.60 | 0.0M |
| 2024-01-23 | 251.00 | 251.00 | 231.50 | 235.40 | 0.0M |
| 2024-01-20 | 234.80 | 248.85 | 230.10 | 241.85 | 0.1M |
| 2024-01-19 | 240.00 | 240.00 | 220.00 | 226.25 | 0.1M |
| 2024-01-18 | 214.80 | 228.50 | 201.75 | 228.50 | 0.1M |
| 2024-01-17 | 214.85 | 214.95 | 201.65 | 207.75 | 0.0M |
| 2024-01-16 | 215.75 | 217.45 | 208.10 | 214.15 | 0.0M |
| 2024-01-15 | 214.80 | 217.80 | 210.10 | 215.75 | 0.0M |
| 2024-01-12 | 212.80 | 213.90 | 200.50 | 204.95 | 0.0M |
| 2024-01-11 | 219.95 | 219.95 | 202.10 | 206.00 | 0.0M |
| 2024-01-10 | 208.00 | 220.00 | 199.05 | 214.90 | 0.0M |
| 2024-01-09 | 200.70 | 214.45 | 198.05 | 209.55 | 0.0M |
| 2024-01-08 | 202.00 | 203.00 | 193.00 | 200.70 | 0.0M |
| 2024-01-05 | 185.10 | 199.00 | 185.10 | 194.35 | 0.0M |
| 2024-01-04 | 194.95 | 196.00 | 183.20 | 194.60 | 0.0M |
| 2024-01-03 | 193.95 | 193.95 | 181.00 | 188.45 | 0.0M |
| 2024-01-02 | 184.85 | 186.90 | 180.00 | 185.85 | 0.0M |
| 2024-01-01 | 184.95 | 184.95 | 177.50 | 182.25 | 0.0M |