495.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 261.00 | 264.00 | 255.00 | 258.00 | 0.1M |
| 2023-12-28 | 252.00 | 264.00 | 252.00 | 258.00 | 0.1M |
| 2023-12-27 | 255.00 | 261.00 | 252.00 | 255.00 | 0.6M |
| 2023-12-26 | 258.00 | 261.00 | 252.00 | 258.00 | 0.3M |
| 2023-12-25 | 258.00 | 264.00 | 249.00 | 255.00 | 0.3M |
| 2023-12-22 | 267.00 | 267.00 | 255.00 | 258.00 | 0.1M |
| 2023-12-21 | 261.00 | 270.00 | 258.00 | 264.00 | 0.2M |
| 2023-12-20 | 261.00 | 264.00 | 258.00 | 261.00 | 0.1M |
| 2023-12-19 | 258.00 | 267.00 | 258.00 | 258.00 | 0.0M |
| 2023-12-18 | 261.00 | 264.00 | 255.00 | 261.00 | 0.1M |
| 2023-12-15 | 255.00 | 264.00 | 255.00 | 261.00 | 0.1M |
| 2023-12-14 | 258.00 | 264.00 | 255.00 | 258.00 | 0.1M |
| 2023-12-13 | 258.00 | 261.00 | 255.00 | 258.00 | 0.0M |
| 2023-12-12 | 261.00 | 264.00 | 255.00 | 258.00 | 0.1M |
| 2023-12-11 | 261.00 | 264.00 | 258.00 | 264.00 | 0.0M |
| 2023-12-08 | 264.00 | 267.00 | 255.00 | 261.00 | 0.1M |
| 2023-12-07 | 270.00 | 276.00 | 264.00 | 264.00 | 0.1M |
| 2023-12-06 | 270.00 | 279.00 | 264.00 | 273.00 | 0.1M |
| 2023-12-05 | 258.00 | 276.00 | 255.00 | 273.00 | 0.2M |
| 2023-12-04 | 255.00 | 288.00 | 255.00 | 264.00 | 0.7M |
| 2023-12-01 | 252.00 | 252.00 | 246.00 | 252.00 | 0.4M |
| 2023-11-30 | 252.00 | 255.00 | 249.00 | 252.00 | 0.0M |
| 2023-11-29 | 255.00 | 255.00 | 249.00 | 252.00 | 0.0M |
| 2023-11-28 | 252.00 | 255.00 | 252.00 | 255.00 | 0.1M |
| 2023-11-27 | 252.00 | 252.00 | 249.00 | 249.00 | 0.1M |
| 2023-11-24 | 252.00 | 252.00 | 249.00 | 249.00 | 0.0M |
| 2023-11-22 | 249.00 | 252.00 | 249.00 | 249.00 | 0.0M |
| 2023-11-21 | 252.00 | 255.00 | 246.00 | 249.00 | 0.1M |
| 2023-11-20 | 249.00 | 252.00 | 246.00 | 252.00 | 0.1M |
| 2023-11-17 | 243.00 | 249.00 | 240.00 | 249.00 | 0.0M |
| 2023-11-16 | 249.00 | 249.00 | 243.00 | 246.00 | 0.1M |
| 2023-11-15 | 249.00 | 252.00 | 243.00 | 246.00 | 0.1M |
| 2023-11-14 | 252.00 | 255.00 | 246.00 | 249.00 | 0.1M |
| 2023-11-13 | 243.00 | 255.00 | 243.00 | 252.00 | 0.4M |
| 2023-11-10 | 246.00 | 249.00 | 240.00 | 243.00 | 0.1M |
| 2023-11-09 | 252.00 | 255.00 | 243.00 | 249.00 | 0.1M |
| 2023-11-08 | 261.00 | 261.00 | 252.00 | 252.00 | 0.0M |
| 2023-11-07 | 255.00 | 261.00 | 255.00 | 258.00 | 0.0M |
| 2023-11-06 | 258.00 | 264.00 | 258.00 | 258.00 | 0.0M |
| 2023-11-02 | 258.00 | 261.00 | 252.00 | 258.00 | 0.1M |
| 2023-11-01 | 258.00 | 261.00 | 252.00 | 255.00 | 0.1M |
| 2023-10-31 | 267.00 | 270.00 | 255.00 | 261.00 | 0.1M |
| 2023-10-30 | 249.00 | 273.00 | 249.00 | 267.00 | 0.4M |
| 2023-10-27 | 246.00 | 249.00 | 246.00 | 246.00 | 0.4M |
| 2023-10-26 | 249.00 | 249.00 | 243.00 | 246.00 | 0.0M |
| 2023-10-25 | 252.00 | 252.00 | 246.00 | 249.00 | 0.0M |
| 2023-10-24 | 246.00 | 252.00 | 243.00 | 252.00 | 0.1M |
| 2023-10-23 | 258.00 | 258.00 | 243.00 | 246.00 | 0.1M |
| 2023-10-20 | 255.00 | 261.00 | 255.00 | 258.00 | 0.0M |
| 2023-10-19 | 261.00 | 264.00 | 255.00 | 255.00 | 0.1M |
| 2023-10-18 | 246.00 | 258.00 | 246.00 | 258.00 | 0.1M |
| 2023-10-17 | 249.00 | 252.00 | 243.00 | 252.00 | 0.1M |
| 2023-10-16 | 252.00 | 261.00 | 246.00 | 249.00 | 0.3M |
| 2023-10-13 | 243.00 | 246.00 | 237.00 | 243.00 | 0.1M |
| 2023-10-12 | 246.00 | 246.00 | 237.00 | 243.00 | 0.2M |
| 2023-10-11 | 255.00 | 255.00 | 246.00 | 252.00 | 0.1M |
| 2023-10-10 | 252.00 | 261.00 | 243.00 | 255.00 | 0.2M |
| 2023-10-06 | 246.00 | 249.00 | 243.00 | 243.00 | 0.1M |
| 2023-10-05 | 234.00 | 252.00 | 234.00 | 243.00 | 0.5M |
| 2023-10-04 | 237.00 | 243.00 | 231.00 | 231.00 | 0.3M |
| 2023-10-03 | 255.00 | 255.00 | 237.00 | 243.00 | 0.2M |
| 2023-10-02 | 258.00 | 264.00 | 255.00 | 255.00 | 0.1M |
| 2023-09-29 | 258.00 | 261.00 | 255.00 | 258.00 | 0.0M |
| 2023-09-28 | 258.00 | 261.00 | 255.00 | 261.00 | 0.3M |
| 2023-09-27 | 252.00 | 261.00 | 252.00 | 261.00 | 0.1M |
| 2023-09-26 | 258.00 | 264.00 | 255.00 | 255.00 | 0.1M |
| 2023-09-25 | 261.00 | 267.00 | 252.00 | 261.00 | 0.1M |
| 2023-09-22 | 249.00 | 264.00 | 249.00 | 264.00 | 0.3M |
| 2023-09-21 | 267.00 | 267.00 | 261.00 | 264.00 | 0.2M |
| 2023-09-20 | 270.00 | 276.00 | 267.00 | 270.00 | 0.1M |
| 2023-09-19 | 282.00 | 282.00 | 273.00 | 273.00 | 0.1M |
| 2023-09-15 | 279.00 | 282.00 | 273.00 | 279.00 | 0.3M |
| 2023-09-14 | 282.00 | 285.00 | 279.00 | 279.00 | 0.1M |
| 2023-09-13 | 282.00 | 285.00 | 276.00 | 282.00 | 0.1M |
| 2023-09-12 | 282.00 | 285.00 | 279.00 | 279.00 | 0.1M |
| 2023-09-11 | 285.00 | 291.00 | 279.00 | 279.00 | 0.1M |
| 2023-09-08 | 285.00 | 291.00 | 282.00 | 288.00 | 0.1M |
| 2023-09-07 | 291.00 | 294.00 | 288.00 | 288.00 | 0.0M |
| 2023-09-06 | 288.00 | 297.00 | 285.00 | 291.00 | 0.1M |
| 2023-09-05 | 294.00 | 294.00 | 285.00 | 288.00 | 0.1M |
| 2023-09-04 | 297.00 | 297.00 | 291.00 | 291.00 | 0.0M |
| 2023-09-01 | 294.00 | 297.00 | 291.00 | 297.00 | 0.0M |
| 2023-08-31 | 297.00 | 300.00 | 294.00 | 294.00 | 0.0M |
| 2023-08-30 | 303.00 | 303.00 | 297.00 | 297.00 | 0.0M |
| 2023-08-29 | 294.00 | 306.00 | 291.00 | 303.00 | 0.2M |
| 2023-08-28 | 294.00 | 300.00 | 288.00 | 291.00 | 0.1M |
| 2023-08-25 | 285.00 | 297.00 | 285.00 | 294.00 | 0.1M |
| 2023-08-24 | 288.00 | 291.00 | 285.00 | 285.00 | 0.0M |
| 2023-08-23 | 285.00 | 291.00 | 285.00 | 291.00 | 0.1M |
| 2023-08-22 | 294.00 | 303.00 | 285.00 | 288.00 | 0.1M |
| 2023-08-21 | 276.00 | 303.00 | 276.00 | 300.00 | 0.2M |
| 2023-08-18 | 276.00 | 282.00 | 276.00 | 282.00 | 0.1M |
| 2023-08-17 | 288.00 | 291.00 | 276.00 | 276.00 | 0.3M |
| 2023-08-16 | 294.00 | 297.00 | 291.00 | 291.00 | 0.1M |
| 2023-08-15 | 297.00 | 300.00 | 297.00 | 300.00 | 0.0M |
| 2023-08-14 | 294.00 | 306.00 | 294.00 | 300.00 | 0.1M |
| 2023-08-10 | 303.00 | 303.00 | 288.00 | 294.00 | 0.3M |
| 2023-08-09 | 300.00 | 303.00 | 297.00 | 297.00 | 0.0M |
| 2023-08-08 | 300.00 | 303.00 | 297.00 | 303.00 | 0.0M |
| 2023-08-07 | 303.00 | 306.00 | 297.00 | 300.00 | 0.1M |
| 2023-08-04 | 303.00 | 309.00 | 303.00 | 309.00 | 0.0M |
| 2023-08-03 | 312.00 | 312.00 | 303.00 | 306.00 | 0.1M |
| 2023-08-02 | 309.00 | 312.00 | 303.00 | 312.00 | 0.1M |
| 2023-08-01 | 300.00 | 309.00 | 297.00 | 309.00 | 0.1M |
| 2023-07-31 | 306.00 | 306.00 | 300.00 | 300.00 | 0.0M |
| 2023-07-28 | 309.00 | 309.00 | 300.00 | 303.00 | 0.1M |
| 2023-07-27 | 303.00 | 309.00 | 303.00 | 306.00 | 0.0M |
| 2023-07-26 | 300.00 | 309.00 | 300.00 | 306.00 | 0.1M |
| 2023-07-25 | 303.00 | 303.00 | 294.00 | 300.00 | 0.2M |
| 2023-07-24 | 303.00 | 309.00 | 300.00 | 300.00 | 0.1M |
| 2023-07-21 | 309.00 | 309.00 | 303.00 | 303.00 | 0.1M |
| 2023-07-20 | 309.00 | 312.00 | 306.00 | 309.00 | 0.0M |
| 2023-07-19 | 309.00 | 312.00 | 303.00 | 312.00 | 0.1M |
| 2023-07-18 | 309.00 | 315.00 | 303.00 | 306.00 | 0.1M |
| 2023-07-14 | 312.00 | 318.00 | 306.00 | 312.00 | 0.1M |
| 2023-07-13 | 306.00 | 312.00 | 303.00 | 309.00 | 0.1M |
| 2023-07-12 | 303.00 | 306.00 | 300.00 | 303.00 | 0.1M |
| 2023-07-11 | 306.00 | 309.00 | 303.00 | 303.00 | 0.1M |
| 2023-07-10 | 306.00 | 309.00 | 303.00 | 306.00 | 0.0M |
| 2023-07-07 | 306.00 | 309.00 | 303.00 | 303.00 | 0.1M |
| 2023-07-06 | 312.00 | 312.00 | 306.00 | 306.00 | 0.1M |
| 2023-07-05 | 318.00 | 318.00 | 306.00 | 309.00 | 0.1M |
| 2023-07-04 | 309.00 | 318.00 | 306.00 | 318.00 | 0.1M |
| 2023-07-03 | 312.00 | 312.00 | 306.00 | 306.00 | 0.0M |
| 2023-06-30 | 312.00 | 312.00 | 306.00 | 312.00 | 0.0M |
| 2023-06-29 | 303.00 | 315.00 | 303.00 | 315.00 | 0.1M |
| 2023-06-28 | 306.00 | 309.00 | 303.00 | 303.00 | 0.1M |
| 2023-06-27 | 306.00 | 309.00 | 300.00 | 303.00 | 0.1M |
| 2023-06-26 | 309.00 | 312.00 | 306.00 | 306.00 | 0.1M |
| 2023-06-23 | 318.00 | 318.00 | 309.00 | 309.00 | 0.1M |
| 2023-06-22 | 312.00 | 318.00 | 309.00 | 315.00 | 0.1M |
| 2023-06-21 | 312.00 | 315.00 | 309.00 | 312.00 | 0.1M |
| 2023-06-20 | 315.00 | 318.00 | 309.00 | 312.00 | 0.1M |
| 2023-06-19 | 315.00 | 321.00 | 312.00 | 315.00 | 0.1M |
| 2023-06-16 | 312.00 | 318.00 | 312.00 | 312.00 | 0.1M |
| 2023-06-15 | 318.00 | 318.00 | 306.00 | 315.00 | 0.2M |
| 2023-06-14 | 321.00 | 324.00 | 315.00 | 315.00 | 0.1M |
| 2023-06-13 | 339.00 | 342.00 | 318.00 | 321.00 | 0.5M |
| 2023-06-12 | 345.00 | 360.00 | 318.00 | 339.00 | 1.3M |
| 2023-06-09 | 321.00 | 321.00 | 315.00 | 315.00 | 0.0M |
| 2023-06-08 | 324.00 | 324.00 | 318.00 | 318.00 | 0.0M |
| 2023-06-07 | 318.00 | 324.00 | 315.00 | 324.00 | 0.1M |
| 2023-06-06 | 318.00 | 321.00 | 315.00 | 315.00 | 0.0M |
| 2023-06-05 | 321.00 | 324.00 | 318.00 | 321.00 | 0.0M |
| 2023-06-02 | 324.00 | 324.00 | 318.00 | 318.00 | 0.0M |
| 2023-06-01 | 312.00 | 324.00 | 312.00 | 321.00 | 0.1M |
| 2023-05-31 | 306.00 | 315.00 | 306.00 | 315.00 | 0.1M |
| 2023-05-30 | 315.00 | 315.00 | 300.00 | 306.00 | 0.2M |
| 2023-05-29 | 315.00 | 318.00 | 309.00 | 312.00 | 0.1M |
| 2023-05-26 | 315.00 | 318.00 | 312.00 | 312.00 | 0.1M |
| 2023-05-25 | 324.00 | 324.00 | 312.00 | 312.00 | 0.1M |
| 2023-05-24 | 318.00 | 327.00 | 318.00 | 321.00 | 0.0M |
| 2023-05-23 | 324.00 | 330.00 | 318.00 | 321.00 | 0.1M |
| 2023-05-22 | 318.00 | 324.00 | 318.00 | 324.00 | 0.1M |
| 2023-05-19 | 315.00 | 318.00 | 309.00 | 312.00 | 0.1M |
| 2023-05-18 | 327.00 | 327.00 | 312.00 | 312.00 | 0.2M |
| 2023-05-17 | 315.00 | 324.00 | 312.00 | 318.00 | 0.1M |
| 2023-05-16 | 318.00 | 324.00 | 306.00 | 315.00 | 0.2M |
| 2023-05-15 | 321.00 | 324.00 | 306.00 | 318.00 | 0.3M |
| 2023-05-12 | 327.00 | 330.00 | 318.00 | 321.00 | 0.2M |
| 2023-05-11 | 333.00 | 333.00 | 321.00 | 327.00 | 0.2M |
| 2023-05-10 | 336.00 | 336.00 | 324.00 | 327.00 | 0.1M |
| 2023-05-09 | 342.00 | 345.00 | 330.00 | 336.00 | 0.1M |
| 2023-05-08 | 339.00 | 348.00 | 339.00 | 342.00 | 0.1M |
| 2023-05-02 | 333.00 | 348.00 | 330.00 | 345.00 | 0.2M |
| 2023-05-01 | 363.00 | 363.00 | 315.00 | 330.00 | 1.1M |
| 2023-04-28 | 360.00 | 366.00 | 360.00 | 360.00 | 0.1M |
| 2023-04-27 | 360.00 | 363.00 | 357.00 | 360.00 | 0.0M |
| 2023-04-26 | 363.00 | 366.00 | 357.00 | 363.00 | 0.1M |
| 2023-04-25 | 372.00 | 372.00 | 363.00 | 363.00 | 0.2M |
| 2023-04-24 | 372.00 | 375.00 | 369.00 | 369.00 | 0.1M |
| 2023-04-21 | 378.00 | 378.00 | 372.00 | 372.00 | 0.2M |
| 2023-04-20 | 381.00 | 387.00 | 378.00 | 378.00 | 0.0M |
| 2023-04-19 | 384.00 | 387.00 | 381.00 | 387.00 | 0.1M |
| 2023-04-18 | 381.00 | 390.00 | 381.00 | 381.00 | 0.1M |
| 2023-04-17 | 384.00 | 384.00 | 372.00 | 378.00 | 0.2M |
| 2023-04-14 | 387.00 | 390.00 | 381.00 | 384.00 | 0.2M |
| 2023-04-13 | 378.00 | 390.00 | 378.00 | 387.00 | 0.1M |
| 2023-04-12 | 375.00 | 381.00 | 375.00 | 378.00 | 0.1M |
| 2023-04-11 | 375.00 | 384.00 | 375.00 | 378.00 | 0.1M |
| 2023-04-10 | 372.00 | 378.00 | 366.00 | 372.00 | 0.2M |
| 2023-04-07 | 375.00 | 381.00 | 369.00 | 372.00 | 0.2M |
| 2023-04-06 | 381.00 | 390.00 | 375.00 | 375.00 | 0.2M |
| 2023-04-05 | 393.00 | 396.00 | 381.00 | 384.00 | 0.2M |
| 2023-04-04 | 387.00 | 396.00 | 387.00 | 393.00 | 0.2M |
| 2023-04-03 | 378.00 | 384.00 | 378.00 | 381.00 | 0.1M |
| 2023-03-31 | 381.00 | 384.00 | 378.00 | 378.00 | 0.1M |
| 2023-03-30 | 378.00 | 381.00 | 372.00 | 375.00 | 0.1M |
| 2023-03-29 | 378.00 | 384.00 | 372.00 | 372.00 | 0.1M |
| 2023-03-28 | 381.00 | 384.00 | 375.00 | 378.00 | 0.2M |
| 2023-03-27 | 390.00 | 396.00 | 381.00 | 384.00 | 0.2M |
| 2023-03-24 | 396.00 | 399.00 | 390.00 | 396.00 | 0.2M |
| 2023-03-23 | 411.00 | 414.00 | 390.00 | 393.00 | 0.4M |
| 2023-03-22 | 405.00 | 414.00 | 399.00 | 405.00 | 0.4M |
| 2023-03-20 | 393.00 | 429.00 | 393.00 | 420.00 | 1.1M |
| 2023-03-17 | 387.00 | 396.00 | 381.00 | 393.00 | 0.3M |
| 2023-03-16 | 414.00 | 417.00 | 378.00 | 390.00 | 0.8M |
| 2023-03-15 | 393.00 | 399.00 | 381.00 | 393.00 | 0.7M |
| 2023-03-14 | 453.00 | 495.00 | 390.00 | 393.00 | 5.7M |
| 2023-03-13 | 411.00 | 423.00 | 402.00 | 408.00 | 0.2M |
| 2023-03-10 | 414.00 | 432.00 | 411.00 | 411.00 | 0.3M |
| 2023-03-09 | 417.00 | 429.00 | 408.00 | 420.00 | 0.2M |
| 2023-03-08 | 420.00 | 426.00 | 408.00 | 417.00 | 0.3M |
| 2023-03-07 | 423.00 | 423.00 | 417.00 | 420.00 | 0.1M |
| 2023-03-06 | 423.00 | 432.00 | 423.00 | 426.00 | 0.1M |
| 2023-03-03 | 420.00 | 429.00 | 417.00 | 426.00 | 0.1M |
| 2023-03-02 | 432.00 | 432.00 | 417.00 | 417.00 | 0.2M |
| 2023-03-01 | 438.00 | 438.00 | 426.00 | 435.00 | 0.1M |
| 2023-02-28 | 432.00 | 447.00 | 432.00 | 441.00 | 0.1M |
| 2023-02-27 | 447.00 | 450.00 | 429.00 | 432.00 | 0.2M |
| 2023-02-24 | 438.00 | 459.00 | 435.00 | 450.00 | 0.4M |
| 2023-02-22 | 426.00 | 435.00 | 426.00 | 426.00 | 0.1M |
| 2023-02-21 | 447.00 | 453.00 | 426.00 | 438.00 | 0.6M |
| 2023-02-20 | 408.00 | 441.00 | 408.00 | 432.00 | 0.5M |
| 2023-02-17 | 378.00 | 411.00 | 375.00 | 405.00 | 0.6M |
| 2023-02-16 | 390.00 | 393.00 | 375.00 | 378.00 | 0.2M |
| 2023-02-15 | 387.00 | 399.00 | 387.00 | 387.00 | 0.1M |
| 2023-02-14 | 396.00 | 402.00 | 384.00 | 387.00 | 0.2M |
| 2023-02-13 | 399.00 | 402.00 | 390.00 | 396.00 | 0.1M |
| 2023-02-10 | 411.00 | 411.00 | 393.00 | 396.00 | 0.1M |
| 2023-02-09 | 393.00 | 417.00 | 393.00 | 405.00 | 0.4M |
| 2023-02-08 | 384.00 | 396.00 | 384.00 | 393.00 | 0.2M |
| 2023-02-07 | 378.00 | 384.00 | 378.00 | 378.00 | 0.0M |
| 2023-02-06 | 381.00 | 387.00 | 378.00 | 381.00 | 0.1M |
| 2023-02-03 | 387.00 | 390.00 | 375.00 | 375.00 | 0.1M |
| 2023-02-02 | 393.00 | 405.00 | 387.00 | 390.00 | 0.3M |
| 2023-02-01 | 378.00 | 390.00 | 372.00 | 390.00 | 0.3M |
| 2023-01-31 | 372.00 | 378.00 | 372.00 | 375.00 | 0.0M |
| 2023-01-30 | 378.00 | 378.00 | 369.00 | 369.00 | 0.0M |
| 2023-01-27 | 375.00 | 378.00 | 372.00 | 372.00 | 0.1M |
| 2023-01-26 | 378.00 | 381.00 | 375.00 | 375.00 | 0.1M |
| 2023-01-25 | 378.00 | 387.00 | 378.00 | 381.00 | 0.1M |
| 2023-01-24 | 387.00 | 390.00 | 381.00 | 384.00 | 0.1M |
| 2023-01-23 | 381.00 | 387.00 | 378.00 | 387.00 | 0.1M |
| 2023-01-20 | 375.00 | 381.00 | 375.00 | 381.00 | 0.0M |
| 2023-01-19 | 375.00 | 384.00 | 372.00 | 378.00 | 0.1M |
| 2023-01-18 | 372.00 | 381.00 | 372.00 | 381.00 | 0.1M |
| 2023-01-17 | 375.00 | 378.00 | 369.00 | 375.00 | 0.1M |
| 2023-01-16 | 366.00 | 375.00 | 366.00 | 369.00 | 0.1M |
| 2023-01-13 | 369.00 | 372.00 | 363.00 | 366.00 | 0.1M |
| 2023-01-12 | 381.00 | 381.00 | 369.00 | 369.00 | 0.1M |
| 2023-01-11 | 372.00 | 381.00 | 372.00 | 375.00 | 0.1M |
| 2023-01-10 | 375.00 | 375.00 | 369.00 | 369.00 | 0.1M |
| 2023-01-06 | 360.00 | 372.00 | 360.00 | 366.00 | 0.1M |
| 2023-01-05 | 369.00 | 372.00 | 360.00 | 360.00 | 0.2M |
| 2023-01-04 | 369.00 | 387.00 | 366.00 | 369.00 | 0.3M |