582.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 535.50 | 543.50 | 532.00 | 540.00 | 0.7M |
| 2024-12-30 | 548.50 | 550.50 | 531.50 | 535.50 | 1.6M |
| 2024-12-27 | 558.50 | 565.00 | 554.00 | 559.00 | 1.2M |
| 2024-12-24 | 563.50 | 564.50 | 556.00 | 561.00 | 0.8M |
| 2024-12-23 | 558.50 | 565.00 | 553.50 | 560.50 | 1.3M |
| 2024-12-20 | 560.00 | 566.00 | 554.00 | 555.00 | 4.3M |
| 2024-12-19 | 560.00 | 560.00 | 551.00 | 555.50 | 2.1M |
| 2024-12-18 | 578.00 | 579.00 | 571.50 | 571.50 | 1.5M |
| 2024-12-17 | 562.00 | 571.50 | 556.50 | 561.00 | 1.8M |
| 2024-12-16 | 570.00 | 574.00 | 554.50 | 562.00 | 1.7M |
| 2024-12-13 | 581.50 | 581.50 | 566.00 | 569.00 | 2.2M |
| 2024-12-12 | 562.00 | 592.50 | 562.00 | 586.00 | 2.7M |
| 2024-12-11 | 564.50 | 573.50 | 557.50 | 561.50 | 2.6M |
| 2024-12-10 | 597.50 | 598.00 | 563.00 | 564.50 | 3.4M |
| 2024-12-09 | 547.50 | 578.00 | 544.00 | 577.50 | 3.8M |
| 2024-12-06 | 527.50 | 543.00 | 525.00 | 542.00 | 2.4M |
| 2024-12-05 | 525.00 | 525.00 | 509.00 | 512.00 | 1.5M |
| 2024-12-04 | 530.00 | 535.00 | 525.00 | 529.50 | 1.8M |
| 2024-12-03 | 515.00 | 520.00 | 509.00 | 516.50 | 1.9M |
| 2024-12-02 | 508.50 | 511.50 | 505.00 | 510.50 | 1.3M |
| 2024-11-29 | 504.00 | 517.50 | 500.50 | 508.50 | 1.4M |
| 2024-11-28 | 503.00 | 503.00 | 495.00 | 501.00 | 1.4M |
| 2024-11-27 | 497.80 | 506.00 | 487.40 | 503.00 | 1.4M |
| 2024-11-26 | 496.40 | 503.50 | 496.40 | 500.50 | 1.5M |
| 2024-11-25 | 500.00 | 504.50 | 497.40 | 501.50 | 7.7M |
| 2024-11-22 | 512.00 | 516.00 | 498.00 | 500.00 | 1.7M |
| 2024-11-21 | 503.00 | 509.50 | 500.00 | 501.50 | 1.9M |
| 2024-11-20 | 495.80 | 502.00 | 491.40 | 497.40 | 2.5M |
| 2024-11-19 | 490.60 | 509.50 | 488.00 | 506.00 | 2.8M |
| 2024-11-18 | 471.40 | 480.00 | 467.60 | 478.20 | 1.7M |
| 2024-11-15 | 469.60 | 473.20 | 461.60 | 468.00 | 2.4M |
| 2024-11-14 | 484.20 | 485.20 | 473.00 | 476.80 | 1.8M |
| 2024-11-13 | 495.40 | 498.60 | 478.20 | 489.80 | 2.6M |
| 2024-11-12 | 517.50 | 527.50 | 501.00 | 504.00 | 1.6M |
| 2024-11-11 | 518.00 | 521.50 | 498.60 | 518.00 | 2.3M |
| 2024-11-08 | 532.00 | 536.00 | 521.00 | 527.00 | 1.5M |
| 2024-11-07 | 522.50 | 528.50 | 513.50 | 525.00 | 2.5M |
| 2024-11-06 | 532.00 | 541.00 | 519.00 | 525.50 | 2.5M |
| 2024-11-05 | 518.50 | 537.50 | 516.00 | 536.50 | 1.8M |
| 2024-11-04 | 516.00 | 527.00 | 510.50 | 521.00 | 2.0M |
| 2024-11-01 | 504.50 | 507.00 | 496.00 | 497.20 | 0.9M |
| 2024-10-31 | 503.00 | 515.00 | 499.40 | 501.00 | 1.7M |
| 2024-10-30 | 499.60 | 504.50 | 490.40 | 495.20 | 1.3M |
| 2024-10-29 | 499.00 | 511.50 | 499.00 | 503.00 | 2.1M |
| 2024-10-28 | 483.80 | 489.20 | 481.00 | 488.20 | 1.2M |
| 2024-10-25 | 482.60 | 488.00 | 480.00 | 483.40 | 1.3M |
| 2024-10-24 | 479.60 | 488.40 | 476.80 | 481.00 | 1.9M |
| 2024-10-23 | 464.80 | 484.40 | 464.00 | 479.60 | 2.1M |
| 2024-10-22 | 466.00 | 472.80 | 465.20 | 469.40 | 1.5M |
| 2024-10-21 | 475.00 | 480.60 | 462.80 | 467.60 | 2.0M |
| 2024-10-18 | 453.40 | 491.20 | 453.00 | 485.20 | 3.8M |
| 2024-10-17 | 462.20 | 470.80 | 449.20 | 453.40 | 1.3M |
| 2024-10-16 | 455.00 | 463.80 | 450.20 | 457.60 | 3.2M |
| 2024-10-15 | 500.50 | 500.50 | 460.60 | 466.40 | 2.4M |
| 2024-10-14 | 503.00 | 506.50 | 481.40 | 500.50 | 2.9M |
| 2024-10-10 | 490.00 | 511.50 | 487.00 | 505.50 | 4.8M |
| 2024-10-09 | 479.80 | 482.40 | 447.20 | 466.00 | 5.0M |
| 2024-10-08 | 513.50 | 514.50 | 456.80 | 483.00 | 7.8M |
| 2024-10-07 | 543.00 | 548.50 | 529.50 | 540.00 | 3.6M |
| 2024-10-04 | 506.50 | 545.50 | 500.00 | 543.00 | 6.5M |
| 2024-10-03 | 514.00 | 519.50 | 484.40 | 507.50 | 5.8M |
| 2024-10-02 | 489.20 | 534.00 | 489.20 | 514.50 | 6.6M |
| 2024-09-30 | 491.80 | 501.00 | 472.00 | 491.00 | 6.9M |
| 2024-09-27 | 437.60 | 494.20 | 436.40 | 474.00 | 9.6M |
| 2024-09-26 | 401.60 | 423.20 | 399.20 | 421.00 | 6.9M |
| 2024-09-25 | 408.00 | 408.20 | 396.20 | 399.00 | 4.9M |
| 2024-09-24 | 390.00 | 401.60 | 385.20 | 400.20 | 2.6M |
| 2024-09-23 | 381.60 | 389.60 | 379.40 | 384.40 | 1.9M |
| 2024-09-20 | 373.40 | 385.80 | 368.60 | 381.60 | 4.4M |
| 2024-09-19 | 365.60 | 378.00 | 360.80 | 374.00 | 2.0M |
| 2024-09-17 | 368.00 | 370.80 | 364.80 | 368.00 | 0.9M |
| 2024-09-16 | 365.00 | 372.20 | 363.20 | 371.80 | 1.0M |
| 2024-09-13 | 368.20 | 372.60 | 368.20 | 369.60 | 1.2M |
| 2024-09-12 | 370.40 | 370.40 | 364.00 | 368.20 | 1.4M |
| 2024-09-11 | 370.40 | 372.40 | 366.40 | 370.40 | 1.0M |
| 2024-09-10 | 368.00 | 372.00 | 364.80 | 370.40 | 1.2M |
| 2024-09-09 | 369.60 | 374.20 | 366.60 | 368.60 | 1.6M |
| 2024-09-05 | 370.40 | 374.60 | 368.60 | 373.60 | 1.5M |
| 2024-09-04 | 374.00 | 380.00 | 371.80 | 373.60 | 1.6M |
| 2024-09-03 | 370.00 | 373.60 | 368.60 | 369.00 | 0.8M |
| 2024-09-02 | 370.20 | 373.20 | 366.40 | 371.20 | 1.2M |
| 2024-08-30 | 367.00 | 378.40 | 365.80 | 370.20 | 3.3M |
| 2024-08-29 | 364.00 | 368.80 | 359.60 | 367.00 | 2.2M |
| 2024-08-28 | 363.00 | 365.60 | 358.80 | 364.40 | 3.3M |
| 2024-08-27 | 345.00 | 374.80 | 345.00 | 366.40 | 4.0M |
| 2024-08-26 | 331.20 | 336.00 | 330.00 | 336.00 | 1.2M |
| 2024-08-23 | 333.60 | 335.80 | 329.40 | 331.20 | 1.3M |
| 2024-08-22 | 334.00 | 340.40 | 332.40 | 339.60 | 2.1M |
| 2024-08-21 | 324.20 | 331.20 | 321.80 | 330.80 | 1.3M |
| 2024-08-20 | 332.80 | 333.40 | 327.20 | 330.40 | 0.9M |
| 2024-08-19 | 335.20 | 336.80 | 331.40 | 332.00 | 0.9M |
| 2024-08-16 | 328.40 | 334.60 | 326.00 | 334.20 | 1.3M |
| 2024-08-15 | 322.40 | 329.60 | 320.40 | 322.60 | 1.3M |
| 2024-08-14 | 332.60 | 332.60 | 323.40 | 325.60 | 2.1M |
| 2024-08-13 | 330.80 | 332.60 | 327.40 | 331.80 | 1.3M |
| 2024-08-12 | 328.40 | 336.00 | 325.80 | 330.80 | 1.2M |
| 2024-08-09 | 329.80 | 335.60 | 327.40 | 329.00 | 1.6M |
| 2024-08-08 | 320.80 | 326.60 | 316.80 | 319.80 | 2.6M |
| 2024-08-07 | 328.80 | 333.00 | 325.00 | 331.40 | 2.3M |
| 2024-08-06 | 316.00 | 319.00 | 312.80 | 316.00 | 2.0M |
| 2024-08-05 | 305.00 | 315.40 | 300.20 | 310.20 | 2.3M |
| 2024-08-02 | 318.00 | 319.40 | 310.00 | 315.20 | 2.0M |
| 2024-08-01 | 336.00 | 337.60 | 326.20 | 328.00 | 1.4M |
| 2024-07-31 | 331.40 | 338.80 | 329.60 | 337.80 | 1.9M |
| 2024-07-30 | 335.40 | 336.00 | 329.60 | 331.40 | 1.9M |
| 2024-07-29 | 342.20 | 343.80 | 336.60 | 336.80 | 1.2M |
| 2024-07-26 | 342.00 | 342.40 | 334.00 | 340.00 | 1.6M |
| 2024-07-25 | 358.60 | 358.60 | 345.60 | 347.80 | 1.6M |
| 2024-07-24 | 359.20 | 362.20 | 356.20 | 358.60 | 1.1M |
| 2024-07-23 | 372.00 | 372.00 | 360.00 | 361.00 | 1.6M |
| 2024-07-22 | 354.00 | 363.00 | 351.60 | 361.80 | 2.0M |
| 2024-07-19 | 355.00 | 355.40 | 342.80 | 344.20 | 2.9M |
| 2024-07-18 | 361.80 | 365.20 | 356.20 | 359.20 | 1.7M |
| 2024-07-17 | 373.80 | 377.00 | 370.20 | 370.80 | 1.7M |
| 2024-07-16 | 377.80 | 377.80 | 370.40 | 373.80 | 1.8M |
| 2024-07-15 | 391.00 | 398.00 | 385.80 | 388.40 | 1.1M |
| 2024-07-12 | 391.40 | 396.40 | 387.40 | 395.60 | 1.8M |
| 2024-07-11 | 385.80 | 393.00 | 383.80 | 392.60 | 1.1M |
| 2024-07-10 | 398.40 | 401.60 | 390.00 | 391.60 | 1.5M |
| 2024-07-09 | 390.60 | 390.60 | 382.40 | 389.00 | 1.0M |
| 2024-07-08 | 390.00 | 390.00 | 383.00 | 387.20 | 1.4M |
| 2024-07-05 | 393.20 | 396.20 | 385.20 | 385.20 | 1.0M |
| 2024-07-04 | 385.60 | 397.00 | 385.60 | 395.60 | 2.2M |
| 2024-07-03 | 371.40 | 380.60 | 369.40 | 379.00 | 1.0M |
| 2024-07-02 | 370.20 | 376.60 | 368.20 | 371.40 | 1.3M |
| 2024-06-28 | 368.60 | 376.60 | 368.60 | 374.60 | 1.2M |
| 2024-06-27 | 382.60 | 382.60 | 372.60 | 373.40 | 1.0M |
| 2024-06-26 | 377.20 | 383.80 | 375.40 | 381.00 | 0.9M |
| 2024-06-25 | 377.60 | 383.80 | 377.60 | 382.20 | 1.0M |
| 2024-06-24 | 375.00 | 380.00 | 372.20 | 377.60 | 1.6M |
| 2024-06-21 | 386.60 | 388.60 | 382.40 | 385.20 | 1.9M |
| 2024-06-20 | 395.20 | 398.60 | 390.20 | 392.80 | 0.9M |
| 2024-06-19 | 389.20 | 396.80 | 385.00 | 396.00 | 1.0M |
| 2024-06-18 | 390.80 | 391.40 | 382.00 | 385.80 | 1.3M |
| 2024-06-17 | 395.60 | 396.00 | 389.60 | 391.60 | 1.4M |
| 2024-06-14 | 393.40 | 397.20 | 390.80 | 396.00 | 2.3M |
| 2024-06-13 | 399.20 | 399.20 | 387.60 | 393.40 | 1.7M |
| 2024-06-12 | 400.00 | 400.00 | 391.40 | 392.40 | 1.2M |
| 2024-06-11 | 398.40 | 404.20 | 396.00 | 403.20 | 1.6M |
| 2024-06-07 | 408.60 | 411.00 | 398.40 | 399.00 | 2.1M |
| 2024-06-06 | 408.00 | 410.40 | 404.60 | 407.40 | 1.4M |
| 2024-06-05 | 395.00 | 407.60 | 391.60 | 400.40 | 2.6M |
| 2024-06-04 | 400.60 | 411.40 | 400.60 | 408.20 | 1.0M |
| 2024-06-03 | 403.60 | 408.60 | 399.00 | 406.00 | 1.7M |
| 2024-05-31 | 403.00 | 404.20 | 389.60 | 391.60 | 2.5M |
| 2024-05-30 | 400.00 | 403.80 | 396.40 | 398.60 | 1.2M |
| 2024-05-29 | 406.20 | 411.00 | 396.40 | 398.40 | 1.6M |
| 2024-05-28 | 415.00 | 416.40 | 411.00 | 412.60 | 1.1M |
| 2024-05-27 | 409.00 | 418.20 | 407.40 | 416.00 | 1.5M |
| 2024-05-24 | 409.00 | 411.80 | 403.00 | 406.00 | 1.6M |
| 2024-05-23 | 422.40 | 427.00 | 417.40 | 418.40 | 1.6M |
| 2024-05-22 | 433.40 | 437.20 | 429.80 | 430.80 | 2.3M |
| 2024-05-21 | 443.40 | 448.40 | 425.20 | 440.00 | 3.8M |
| 2024-05-20 | 441.40 | 452.20 | 433.60 | 436.40 | 2.4M |
| 2024-05-17 | 433.20 | 439.40 | 432.60 | 438.40 | 2.3M |
| 2024-05-16 | 433.00 | 436.60 | 428.40 | 430.80 | 2.3M |
| 2024-05-14 | 427.40 | 429.80 | 420.60 | 422.20 | 3.0M |
| 2024-05-13 | 414.40 | 422.20 | 411.20 | 421.20 | 1.1M |
| 2024-05-10 | 416.00 | 423.40 | 413.20 | 420.80 | 1.2M |
| 2024-05-09 | 415.00 | 415.20 | 408.40 | 410.00 | 1.3M |
| 2024-05-08 | 414.00 | 418.60 | 410.20 | 412.20 | 1.6M |
| 2024-05-07 | 421.00 | 426.00 | 414.20 | 415.80 | 1.5M |
| 2024-05-06 | 411.20 | 420.80 | 408.60 | 419.20 | 2.4M |
| 2024-05-03 | 400.00 | 404.00 | 396.40 | 402.40 | 1.4M |
| 2024-05-02 | 381.00 | 396.00 | 378.20 | 389.00 | 1.6M |
| 2024-04-30 | 385.40 | 388.40 | 382.00 | 385.40 | 2.4M |
| 2024-04-29 | 405.00 | 405.00 | 385.20 | 386.40 | 2.7M |
| 2024-04-26 | 393.80 | 410.80 | 393.80 | 406.60 | 1.6M |
| 2024-04-25 | 398.00 | 398.80 | 391.20 | 394.60 | 1.5M |
| 2024-04-24 | 396.80 | 400.60 | 391.60 | 400.00 | 1.5M |
| 2024-04-23 | 386.20 | 393.40 | 384.80 | 391.60 | 1.7M |
| 2024-04-22 | 379.00 | 381.60 | 376.00 | 380.20 | 1.1M |
| 2024-04-19 | 378.00 | 381.40 | 376.20 | 379.40 | 1.7M |
| 2024-04-18 | 379.60 | 387.00 | 378.00 | 384.80 | 1.4M |
| 2024-04-17 | 381.40 | 386.00 | 378.40 | 383.00 | 1.3M |
| 2024-04-16 | 382.80 | 385.60 | 379.20 | 381.40 | 1.6M |
| 2024-04-15 | 384.00 | 394.60 | 382.80 | 392.20 | 1.9M |
| 2024-04-12 | 390.20 | 396.40 | 388.60 | 389.60 | 1.8M |
| 2024-04-11 | 382.00 | 387.60 | 379.00 | 385.40 | 0.9M |
| 2024-04-10 | 383.00 | 385.60 | 380.20 | 384.40 | 1.6M |
| 2024-04-09 | 379.40 | 384.40 | 379.40 | 381.80 | 1.0M |
| 2024-04-08 | 373.00 | 383.40 | 372.60 | 375.60 | 1.1M |
| 2024-04-05 | 373.80 | 376.40 | 367.80 | 374.60 | 2.0M |
| 2024-04-03 | 382.40 | 382.40 | 377.40 | 378.40 | 1.6M |
| 2024-04-02 | 365.40 | 381.00 | 365.40 | 377.00 | 3.5M |
| 2024-03-28 | 342.00 | 350.00 | 338.00 | 345.20 | 1.7M |
| 2024-03-27 | 348.00 | 350.40 | 344.20 | 347.40 | 1.0M |
| 2024-03-26 | 354.00 | 358.00 | 348.00 | 354.00 | 1.1M |
| 2024-03-25 | 354.80 | 357.00 | 351.40 | 354.00 | 0.9M |
| 2024-03-22 | 354.00 | 356.80 | 349.60 | 354.80 | 2.4M |
| 2024-03-21 | 350.00 | 356.80 | 345.80 | 354.00 | 2.0M |
| 2024-03-20 | 342.20 | 348.60 | 338.80 | 345.60 | 0.9M |
| 2024-03-19 | 343.00 | 347.20 | 339.80 | 341.80 | 1.1M |
| 2024-03-18 | 344.20 | 345.80 | 338.40 | 344.20 | 1.5M |
| 2024-03-15 | 343.40 | 345.20 | 339.00 | 344.20 | 1.8M |
| 2024-03-14 | 351.80 | 353.60 | 343.20 | 348.00 | 1.0M |
| 2024-03-13 | 346.20 | 355.60 | 345.00 | 348.00 | 1.4M |
| 2024-03-12 | 340.20 | 349.00 | 334.20 | 347.00 | 3.0M |
| 2024-03-11 | 346.20 | 349.60 | 343.00 | 346.80 | 2.5M |
| 2024-03-08 | 338.40 | 346.60 | 338.40 | 342.20 | 1.9M |
| 2024-03-07 | 338.80 | 342.00 | 334.40 | 337.80 | 1.5M |
| 2024-03-06 | 331.60 | 340.80 | 331.60 | 338.20 | 1.6M |
| 2024-03-05 | 336.80 | 336.80 | 326.00 | 332.60 | 2.7M |
| 2024-03-04 | 354.80 | 354.80 | 343.00 | 348.20 | 3.3M |
| 2024-03-01 | 351.80 | 357.00 | 347.60 | 355.20 | 4.2M |
| 2024-02-29 | 350.80 | 359.60 | 349.80 | 356.80 | 3.1M |
| 2024-02-28 | 349.40 | 353.80 | 345.40 | 349.40 | 3.9M |
| 2024-02-27 | 361.40 | 363.40 | 353.00 | 362.00 | 3.1M |
| 2024-02-26 | 366.40 | 376.40 | 366.40 | 371.00 | 1.8M |
| 2024-02-23 | 355.60 | 373.00 | 353.60 | 366.40 | 4.0M |
| 2024-02-22 | 333.80 | 357.80 | 328.20 | 355.60 | 4.9M |
| 2024-02-21 | 323.40 | 336.00 | 322.40 | 331.40 | 2.4M |
| 2024-02-20 | 327.40 | 328.40 | 323.00 | 327.20 | 1.2M |
| 2024-02-19 | 325.00 | 329.20 | 321.40 | 327.40 | 2.1M |
| 2024-02-16 | 318.80 | 326.60 | 316.80 | 325.00 | 1.4M |
| 2024-02-15 | 316.80 | 319.20 | 311.60 | 318.20 | 0.7M |
| 2024-02-14 | 303.80 | 317.80 | 299.80 | 317.20 | 1.2M |
| 2024-02-09 | 300.60 | 305.80 | 298.40 | 303.80 | 0.4M |
| 2024-02-08 | 307.20 | 312.80 | 301.40 | 304.20 | 1.3M |
| 2024-02-07 | 307.00 | 310.60 | 299.20 | 301.00 | 1.7M |
| 2024-02-06 | 290.60 | 308.80 | 290.60 | 306.40 | 1.8M |
| 2024-02-05 | 285.40 | 295.80 | 285.20 | 290.60 | 0.9M |
| 2024-02-02 | 293.40 | 297.60 | 288.80 | 291.40 | 1.2M |
| 2024-02-01 | 283.80 | 291.80 | 281.80 | 289.20 | 1.1M |
| 2024-01-31 | 282.20 | 285.60 | 275.40 | 280.40 | 2.1M |
| 2024-01-30 | 296.00 | 296.00 | 281.00 | 282.00 | 2.2M |
| 2024-01-29 | 290.20 | 299.20 | 290.20 | 298.60 | 1.9M |
| 2024-01-26 | 290.20 | 293.40 | 289.20 | 290.20 | 1.5M |
| 2024-01-25 | 286.80 | 290.60 | 283.00 | 290.20 | 1.2M |
| 2024-01-24 | 279.20 | 287.40 | 276.60 | 285.40 | 1.7M |
| 2024-01-23 | 269.40 | 278.00 | 265.80 | 275.40 | 2.0M |
| 2024-01-22 | 278.20 | 279.00 | 264.80 | 269.00 | 1.5M |
| 2024-01-19 | 284.20 | 284.20 | 273.60 | 278.80 | 1.7M |
| 2024-01-18 | 280.80 | 284.60 | 278.40 | 283.20 | 1.4M |
| 2024-01-17 | 285.60 | 286.20 | 275.40 | 278.60 | 2.0M |
| 2024-01-16 | 291.00 | 296.20 | 289.40 | 290.00 | 0.8M |
| 2024-01-15 | 295.00 | 295.00 | 288.40 | 290.20 | 0.7M |
| 2024-01-12 | 293.00 | 298.40 | 292.20 | 295.60 | 0.7M |
| 2024-01-11 | 295.00 | 297.40 | 292.00 | 293.60 | 1.0M |
| 2024-01-10 | 294.60 | 297.80 | 290.00 | 296.80 | 1.4M |
| 2024-01-09 | 293.60 | 299.40 | 293.40 | 296.40 | 1.5M |
| 2024-01-08 | 296.80 | 298.20 | 289.20 | 289.80 | 1.0M |
| 2024-01-05 | 297.00 | 300.60 | 294.20 | 295.20 | 2.2M |
| 2024-01-04 | 281.60 | 287.80 | 280.20 | 287.00 | 1.1M |
| 2024-01-03 | 280.20 | 282.20 | 275.20 | 281.60 | 0.5M |
| 2024-01-02 | 279.00 | 281.80 | 276.80 | 280.20 | 0.9M |