228.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 285.00 | 288.00 | 278.00 | 278.00 | 1.4M |
| 2024-12-27 | 278.00 | 293.00 | 273.00 | 288.00 | 2.2M |
| 2024-12-26 | 271.00 | 281.00 | 269.00 | 271.00 | 1.8M |
| 2024-12-25 | 278.00 | 281.00 | 259.00 | 277.00 | 2.9M |
| 2024-12-24 | 250.00 | 276.00 | 248.00 | 274.00 | 4.4M |
| 2024-12-23 | 247.00 | 249.00 | 241.00 | 246.00 | 1.5M |
| 2024-12-20 | 243.00 | 249.00 | 242.00 | 249.00 | 2.1M |
| 2024-12-19 | 251.00 | 253.00 | 246.00 | 248.00 | 2.3M |
| 2024-12-18 | 262.00 | 272.00 | 259.00 | 259.00 | 1.7M |
| 2024-12-17 | 270.00 | 270.00 | 259.00 | 266.00 | 2.1M |
| 2024-12-16 | 282.00 | 284.00 | 271.00 | 272.00 | 1.6M |
| 2024-12-13 | 284.00 | 306.00 | 274.00 | 278.00 | 4.2M |
| 2024-12-12 | 277.00 | 284.00 | 275.00 | 280.00 | 1.6M |
| 2024-12-11 | 279.00 | 279.00 | 270.00 | 272.00 | 1.1M |
| 2024-12-10 | 280.00 | 286.00 | 277.00 | 277.00 | 0.8M |
| 2024-12-09 | 285.00 | 286.00 | 278.00 | 280.00 | 0.8M |
| 2024-12-06 | 279.00 | 283.00 | 273.00 | 281.00 | 1.1M |
| 2024-12-05 | 286.00 | 290.00 | 281.00 | 281.00 | 0.8M |
| 2024-12-04 | 287.00 | 288.00 | 279.00 | 283.00 | 1.0M |
| 2024-12-03 | 289.00 | 292.00 | 287.00 | 288.00 | 1.0M |
| 2024-12-02 | 288.00 | 290.00 | 279.00 | 284.00 | 1.9M |
| 2024-11-29 | 295.00 | 303.00 | 280.00 | 280.00 | 2.3M |
| 2024-11-28 | 301.00 | 304.00 | 291.00 | 296.00 | 1.2M |
| 2024-11-27 | 294.00 | 308.00 | 288.00 | 308.00 | 2.7M |
| 2024-11-26 | 332.00 | 332.00 | 321.00 | 323.00 | 0.8M |
| 2024-11-25 | 328.00 | 334.00 | 326.00 | 331.00 | 0.7M |
| 2024-11-22 | 328.00 | 331.00 | 325.00 | 327.00 | 0.6M |
| 2024-11-21 | 329.00 | 335.00 | 327.00 | 329.00 | 0.6M |
| 2024-11-20 | 327.00 | 331.00 | 320.00 | 325.00 | 0.9M |
| 2024-11-19 | 327.00 | 335.00 | 325.00 | 328.00 | 0.8M |
| 2024-11-18 | 329.00 | 334.00 | 324.00 | 324.00 | 0.7M |
| 2024-11-15 | 335.00 | 339.00 | 332.00 | 333.00 | 0.6M |
| 2024-11-14 | 345.00 | 349.00 | 336.00 | 336.00 | 0.5M |
| 2024-11-13 | 351.00 | 354.00 | 344.00 | 345.00 | 0.6M |
| 2024-11-12 | 359.00 | 362.00 | 351.00 | 351.00 | 0.6M |
| 2024-11-11 | 353.00 | 359.00 | 351.00 | 359.00 | 0.4M |
| 2024-11-08 | 366.00 | 368.00 | 356.00 | 356.00 | 0.4M |
| 2024-11-07 | 364.00 | 366.00 | 356.00 | 362.00 | 0.6M |
| 2024-11-06 | 365.00 | 372.00 | 361.00 | 362.00 | 0.8M |
| 2024-11-05 | 360.00 | 363.00 | 356.00 | 361.00 | 0.4M |
| 2024-11-01 | 354.00 | 359.00 | 351.00 | 356.00 | 0.5M |
| 2024-10-31 | 353.00 | 360.00 | 351.00 | 360.00 | 0.6M |
| 2024-10-30 | 350.00 | 364.00 | 349.00 | 358.00 | 1.0M |
| 2024-10-29 | 350.00 | 356.00 | 348.00 | 353.00 | 0.6M |
| 2024-10-28 | 325.00 | 350.00 | 324.00 | 348.00 | 0.9M |
| 2024-10-25 | 340.00 | 342.00 | 326.00 | 327.00 | 0.8M |
| 2024-10-24 | 335.00 | 340.00 | 331.00 | 337.00 | 0.6M |
| 2024-10-23 | 345.00 | 346.00 | 334.00 | 334.00 | 0.5M |
| 2024-10-22 | 344.00 | 345.00 | 336.00 | 341.00 | 0.6M |
| 2024-10-21 | 339.00 | 348.00 | 337.00 | 343.00 | 0.7M |
| 2024-10-18 | 339.00 | 342.00 | 334.00 | 334.00 | 0.7M |
| 2024-10-17 | 341.00 | 345.00 | 337.00 | 337.00 | 0.9M |
| 2024-10-16 | 345.00 | 348.00 | 340.00 | 341.00 | 1.0M |
| 2024-10-15 | 361.00 | 361.00 | 349.00 | 351.00 | 0.7M |
| 2024-10-11 | 364.00 | 364.00 | 355.00 | 356.00 | 0.9M |
| 2024-10-10 | 377.00 | 378.00 | 364.00 | 364.00 | 0.7M |
| 2024-10-09 | 371.00 | 379.00 | 368.00 | 375.00 | 0.7M |
| 2024-10-08 | 371.00 | 373.00 | 365.00 | 365.00 | 0.7M |
| 2024-10-07 | 375.00 | 378.00 | 370.00 | 376.00 | 0.7M |
| 2024-10-04 | 367.00 | 371.00 | 364.00 | 369.00 | 0.8M |
| 2024-10-03 | 363.00 | 369.00 | 359.00 | 363.00 | 1.0M |
| 2024-10-02 | 361.00 | 362.00 | 354.00 | 355.00 | 1.1M |
| 2024-10-01 | 366.00 | 371.00 | 363.00 | 368.00 | 0.7M |
| 2024-09-30 | 367.00 | 377.00 | 362.00 | 363.00 | 1.2M |
| 2024-09-27 | 376.00 | 383.00 | 370.00 | 383.00 | 1.6M |
| 2024-09-26 | 358.00 | 368.00 | 357.00 | 368.00 | 0.9M |
| 2024-09-25 | 361.00 | 372.00 | 356.00 | 356.00 | 1.2M |
| 2024-09-24 | 358.00 | 364.00 | 357.00 | 364.00 | 0.9M |
| 2024-09-20 | 379.00 | 383.00 | 356.00 | 358.00 | 1.7M |
| 2024-09-19 | 373.00 | 376.00 | 365.00 | 371.00 | 1.6M |
| 2024-09-18 | 360.00 | 375.00 | 357.00 | 365.00 | 1.4M |
| 2024-09-17 | 370.00 | 374.00 | 348.00 | 355.00 | 2.9M |
| 2024-09-13 | 385.00 | 387.00 | 367.00 | 371.00 | 3.0M |
| 2024-09-12 | 400.00 | 408.00 | 390.00 | 401.00 | 1.7M |
| 2024-09-11 | 399.00 | 399.00 | 381.00 | 382.00 | 1.3M |
| 2024-09-10 | 408.00 | 408.00 | 400.00 | 400.00 | 0.5M |
| 2024-09-09 | 394.00 | 409.00 | 392.00 | 405.00 | 0.8M |
| 2024-09-06 | 423.00 | 423.00 | 407.00 | 411.00 | 0.7M |
| 2024-09-05 | 415.00 | 431.00 | 414.00 | 423.00 | 0.6M |
| 2024-09-04 | 430.00 | 434.00 | 418.00 | 421.00 | 1.0M |
| 2024-09-03 | 441.00 | 450.00 | 440.00 | 445.00 | 0.4M |
| 2024-09-02 | 454.00 | 454.00 | 441.00 | 443.00 | 0.5M |
| 2024-08-30 | 459.00 | 459.00 | 446.00 | 449.00 | 0.8M |
| 2024-08-29 | 448.00 | 458.00 | 442.00 | 453.00 | 0.6M |
| 2024-08-28 | 471.00 | 473.00 | 446.00 | 451.00 | 1.8M |
| 2024-08-27 | 457.00 | 468.00 | 451.00 | 468.00 | 0.6M |
| 2024-08-26 | 450.00 | 456.00 | 445.00 | 454.00 | 0.5M |
| 2024-08-23 | 448.00 | 450.00 | 440.00 | 450.00 | 0.7M |
| 2024-08-22 | 436.00 | 451.00 | 430.00 | 445.00 | 1.1M |
| 2024-08-21 | 429.00 | 433.00 | 425.00 | 430.00 | 0.7M |
| 2024-08-20 | 425.00 | 438.00 | 425.00 | 433.00 | 0.7M |
| 2024-08-19 | 435.00 | 436.00 | 422.00 | 423.00 | 0.9M |
| 2024-08-16 | 431.00 | 446.00 | 431.00 | 433.00 | 1.0M |
| 2024-08-15 | 417.00 | 428.00 | 412.00 | 424.00 | 0.8M |
| 2024-08-14 | 409.00 | 421.00 | 406.00 | 417.00 | 1.0M |
| 2024-08-13 | 410.00 | 414.00 | 406.00 | 408.00 | 0.9M |
| 2024-08-09 | 416.00 | 420.00 | 402.00 | 409.00 | 1.0M |
| 2024-08-08 | 407.00 | 417.00 | 402.00 | 408.00 | 1.1M |
| 2024-08-07 | 379.00 | 425.00 | 378.00 | 415.00 | 2.0M |
| 2024-08-06 | 371.00 | 398.00 | 366.00 | 387.00 | 2.5M |
| 2024-08-05 | 398.00 | 403.00 | 348.00 | 348.00 | 3.7M |
| 2024-08-02 | 455.00 | 456.00 | 426.00 | 428.00 | 2.3M |
| 2024-08-01 | 483.00 | 483.00 | 464.00 | 473.00 | 0.9M |
| 2024-07-31 | 471.00 | 482.00 | 465.00 | 482.00 | 0.7M |
| 2024-07-30 | 479.00 | 480.00 | 470.00 | 474.00 | 0.6M |
| 2024-07-29 | 475.00 | 482.00 | 473.00 | 480.00 | 0.6M |
| 2024-07-26 | 473.00 | 477.00 | 468.00 | 472.00 | 0.7M |
| 2024-07-25 | 469.00 | 479.00 | 463.00 | 469.00 | 1.3M |
| 2024-07-24 | 489.00 | 494.00 | 475.00 | 477.00 | 1.2M |
| 2024-07-23 | 496.00 | 503.00 | 487.00 | 489.00 | 0.7M |
| 2024-07-22 | 494.00 | 498.00 | 485.00 | 491.00 | 1.1M |
| 2024-07-19 | 510.00 | 511.00 | 497.00 | 497.00 | 1.4M |
| 2024-07-18 | 525.00 | 532.00 | 510.00 | 511.00 | 1.2M |
| 2024-07-17 | 518.00 | 537.00 | 515.00 | 530.00 | 1.4M |
| 2024-07-16 | 517.00 | 517.00 | 504.00 | 510.00 | 1.1M |
| 2024-07-12 | 503.00 | 526.00 | 502.00 | 517.00 | 1.3M |
| 2024-07-11 | 507.00 | 513.00 | 502.00 | 509.00 | 1.0M |
| 2024-07-10 | 529.00 | 529.00 | 506.00 | 507.00 | 1.7M |
| 2024-07-09 | 530.00 | 538.00 | 526.00 | 532.00 | 0.8M |
| 2024-07-08 | 548.00 | 553.00 | 530.00 | 531.00 | 1.2M |
| 2024-07-05 | 547.00 | 548.00 | 528.00 | 540.00 | 1.9M |
| 2024-07-04 | 521.00 | 548.00 | 519.00 | 546.00 | 2.2M |
| 2024-07-03 | 503.00 | 517.00 | 502.00 | 514.00 | 1.2M |
| 2024-07-02 | 512.00 | 515.00 | 495.00 | 498.00 | 1.4M |
| 2024-07-01 | 512.00 | 523.00 | 504.00 | 511.00 | 1.2M |
| 2024-06-28 | 517.00 | 520.00 | 511.00 | 512.00 | 0.7M |
| 2024-06-27 | 518.00 | 534.00 | 516.00 | 516.00 | 0.9M |
| 2024-06-26 | 529.00 | 532.00 | 519.00 | 520.00 | 0.8M |
| 2024-06-25 | 529.00 | 537.00 | 519.00 | 528.00 | 1.5M |
| 2024-06-24 | 522.00 | 528.00 | 513.00 | 523.00 | 1.1M |
| 2024-06-21 | 544.00 | 545.00 | 522.00 | 522.00 | 1.9M |
| 2024-06-20 | 561.00 | 580.00 | 542.00 | 543.00 | 2.4M |
| 2024-06-19 | 541.00 | 555.00 | 533.00 | 554.00 | 2.4M |
| 2024-06-18 | 551.00 | 560.00 | 524.00 | 528.00 | 2.7M |
| 2024-06-17 | 581.00 | 603.00 | 533.00 | 534.00 | 6.6M |
| 2024-06-14 | 547.00 | 571.00 | 547.00 | 571.00 | 2.3M |
| 2024-06-13 | 493.00 | 494.00 | 480.00 | 491.00 | 1.2M |
| 2024-06-12 | 493.00 | 498.00 | 483.00 | 487.00 | 0.8M |
| 2024-06-11 | 481.00 | 493.00 | 478.00 | 487.00 | 0.8M |
| 2024-06-10 | 463.00 | 485.00 | 462.00 | 485.00 | 0.7M |
| 2024-06-07 | 460.00 | 469.00 | 459.00 | 463.00 | 0.6M |
| 2024-06-06 | 476.00 | 481.00 | 464.00 | 466.00 | 0.8M |
| 2024-06-05 | 480.00 | 485.00 | 470.00 | 470.00 | 1.1M |
| 2024-06-04 | 449.00 | 483.00 | 448.00 | 478.00 | 1.8M |
| 2024-06-03 | 452.00 | 459.00 | 447.00 | 449.00 | 0.9M |
| 2024-05-31 | 445.00 | 456.00 | 444.00 | 451.00 | 2.8M |
| 2024-05-30 | 442.00 | 447.00 | 439.00 | 444.00 | 0.8M |
| 2024-05-29 | 462.00 | 464.00 | 448.00 | 448.00 | 1.0M |
| 2024-05-28 | 465.00 | 469.00 | 461.00 | 464.00 | 0.9M |
| 2024-05-27 | 454.00 | 458.00 | 449.00 | 457.00 | 1.0M |
| 2024-05-24 | 464.00 | 470.00 | 457.00 | 458.00 | 1.0M |
| 2024-05-23 | 474.00 | 481.00 | 466.00 | 472.00 | 0.9M |
| 2024-05-22 | 489.00 | 492.00 | 474.00 | 474.00 | 0.9M |
| 2024-05-21 | 494.00 | 499.00 | 491.00 | 493.00 | 0.5M |
| 2024-05-20 | 487.00 | 497.00 | 481.00 | 493.00 | 0.9M |
| 2024-05-17 | 483.00 | 492.00 | 480.00 | 480.00 | 1.4M |
| 2024-05-16 | 509.00 | 509.00 | 488.00 | 488.00 | 1.2M |
| 2024-05-15 | 507.00 | 510.00 | 498.00 | 508.00 | 1.0M |
| 2024-05-14 | 506.00 | 520.00 | 504.00 | 511.00 | 0.8M |
| 2024-05-13 | 511.00 | 515.00 | 505.00 | 511.00 | 0.6M |
| 2024-05-10 | 518.00 | 523.00 | 506.00 | 507.00 | 0.8M |
| 2024-05-09 | 523.00 | 523.00 | 512.00 | 516.00 | 0.8M |
| 2024-05-08 | 526.00 | 532.00 | 517.00 | 519.00 | 1.2M |
| 2024-05-07 | 518.00 | 532.00 | 517.00 | 529.00 | 1.0M |
| 2024-05-02 | 522.00 | 523.00 | 510.00 | 513.00 | 0.5M |
| 2024-05-01 | 509.00 | 522.00 | 503.00 | 519.00 | 0.7M |
| 2024-04-30 | 517.00 | 532.00 | 514.00 | 516.00 | 1.3M |
| 2024-04-26 | 506.00 | 520.00 | 500.00 | 516.00 | 0.8M |
| 2024-04-25 | 506.00 | 516.00 | 501.00 | 511.00 | 0.9M |
| 2024-04-24 | 510.00 | 521.00 | 508.00 | 514.00 | 0.9M |
| 2024-04-23 | 511.00 | 517.00 | 503.00 | 503.00 | 1.0M |
| 2024-04-22 | 473.00 | 504.00 | 472.00 | 503.00 | 1.9M |
| 2024-04-19 | 497.00 | 497.00 | 470.00 | 471.00 | 1.9M |
| 2024-04-18 | 492.00 | 503.00 | 487.00 | 493.00 | 1.5M |
| 2024-04-17 | 494.00 | 497.00 | 485.00 | 487.00 | 1.4M |
| 2024-04-16 | 505.00 | 510.00 | 495.00 | 495.00 | 1.6M |
| 2024-04-15 | 520.00 | 525.00 | 510.00 | 515.00 | 1.5M |
| 2024-04-12 | 541.00 | 547.00 | 525.00 | 525.00 | 1.0M |
| 2024-04-11 | 544.00 | 547.00 | 538.00 | 540.00 | 0.7M |
| 2024-04-10 | 557.00 | 562.00 | 548.00 | 550.00 | 0.9M |
| 2024-04-09 | 540.00 | 559.00 | 536.00 | 550.00 | 1.4M |
| 2024-04-08 | 542.00 | 543.00 | 522.00 | 540.00 | 1.7M |
| 2024-04-05 | 524.00 | 541.00 | 520.00 | 537.00 | 1.5M |
| 2024-04-04 | 558.00 | 558.00 | 532.00 | 532.00 | 1.7M |
| 2024-04-03 | 546.00 | 564.00 | 540.00 | 555.00 | 1.5M |
| 2024-04-02 | 568.00 | 569.00 | 553.00 | 559.00 | 1.2M |
| 2024-04-01 | 558.00 | 575.00 | 549.00 | 564.00 | 2.3M |
| 2024-03-29 | 545.00 | 554.00 | 541.00 | 551.00 | 1.4M |
| 2024-03-28 | 550.00 | 562.00 | 541.00 | 545.00 | 1.8M |
| 2024-03-27 | 563.00 | 563.00 | 543.00 | 549.00 | 2.5M |
| 2024-03-26 | 550.00 | 570.00 | 546.00 | 562.00 | 3.7M |
| 2024-03-25 | 578.00 | 589.00 | 556.00 | 560.00 | 3.7M |
| 2024-03-22 | 581.00 | 624.00 | 568.00 | 588.00 | 8.3M |
| 2024-03-21 | 528.00 | 578.00 | 520.00 | 574.00 | 9.7M |
| 2024-03-19 | 550.00 | 550.00 | 515.00 | 520.00 | 8.3M |
| 2024-03-18 | 578.00 | 593.00 | 538.00 | 550.00 | 10.8M |
| 2024-03-15 | 588.00 | 589.00 | 578.00 | 578.00 | 2.4M |
| 2024-03-14 | 725.00 | 751.00 | 717.00 | 728.00 | 2.2M |
| 2024-03-13 | 742.00 | 749.00 | 714.00 | 727.00 | 1.4M |
| 2024-03-12 | 700.00 | 727.00 | 683.00 | 727.00 | 1.6M |
| 2024-03-11 | 718.00 | 728.00 | 699.00 | 705.00 | 1.5M |
| 2024-03-08 | 713.00 | 732.00 | 712.00 | 730.00 | 1.6M |
| 2024-03-07 | 726.00 | 727.00 | 703.00 | 705.00 | 2.3M |
| 2024-03-06 | 710.00 | 745.00 | 708.00 | 729.00 | 1.1M |
| 2024-03-05 | 723.00 | 723.00 | 711.00 | 718.00 | 1.0M |
| 2024-03-04 | 736.00 | 740.00 | 725.00 | 727.00 | 1.0M |
| 2024-03-01 | 731.00 | 746.00 | 727.00 | 729.00 | 0.9M |
| 2024-02-29 | 746.00 | 747.00 | 728.00 | 732.00 | 1.2M |
| 2024-02-28 | 752.00 | 760.00 | 748.00 | 752.00 | 0.8M |
| 2024-02-27 | 763.00 | 764.00 | 742.00 | 751.00 | 1.1M |
| 2024-02-26 | 772.00 | 783.00 | 761.00 | 764.00 | 1.1M |
| 2024-02-22 | 779.00 | 779.00 | 753.00 | 772.00 | 1.2M |
| 2024-02-21 | 777.00 | 777.00 | 757.00 | 768.00 | 1.4M |
| 2024-02-20 | 768.00 | 781.00 | 762.00 | 774.00 | 1.7M |
| 2024-02-19 | 738.00 | 756.00 | 733.00 | 756.00 | 1.7M |
| 2024-02-16 | 719.00 | 730.00 | 713.00 | 723.00 | 1.4M |
| 2024-02-15 | 720.00 | 731.00 | 707.00 | 712.00 | 1.4M |
| 2024-02-14 | 718.00 | 729.00 | 710.00 | 717.00 | 1.4M |
| 2024-02-13 | 745.00 | 753.00 | 727.00 | 731.00 | 1.2M |
| 2024-02-09 | 722.00 | 740.00 | 722.00 | 733.00 | 1.1M |
| 2024-02-08 | 723.00 | 731.00 | 712.00 | 724.00 | 1.7M |
| 2024-02-07 | 731.00 | 743.00 | 724.00 | 726.00 | 1.5M |
| 2024-02-06 | 754.00 | 755.00 | 735.00 | 735.00 | 1.7M |
| 2024-02-05 | 764.00 | 769.00 | 755.00 | 761.00 | 1.3M |
| 2024-02-02 | 743.00 | 766.00 | 741.00 | 750.00 | 2.0M |
| 2024-02-01 | 760.00 | 771.00 | 741.00 | 741.00 | 2.1M |
| 2024-01-31 | 775.00 | 780.00 | 758.00 | 770.00 | 2.2M |
| 2024-01-30 | 801.00 | 802.00 | 778.00 | 780.00 | 1.8M |
| 2024-01-29 | 809.00 | 809.00 | 796.00 | 797.00 | 1.3M |
| 2024-01-26 | 792.00 | 808.00 | 773.00 | 804.00 | 2.5M |
| 2024-01-25 | 806.00 | 812.00 | 796.00 | 797.00 | 1.4M |
| 2024-01-24 | 805.00 | 815.00 | 800.00 | 808.00 | 0.9M |
| 2024-01-23 | 830.00 | 830.00 | 797.00 | 800.00 | 2.4M |
| 2024-01-22 | 813.00 | 833.00 | 801.00 | 828.00 | 1.4M |
| 2024-01-19 | 820.00 | 831.00 | 806.00 | 809.00 | 1.4M |
| 2024-01-18 | 805.00 | 821.00 | 800.00 | 809.00 | 1.5M |
| 2024-01-17 | 840.00 | 843.00 | 811.00 | 811.00 | 1.6M |
| 2024-01-16 | 866.00 | 871.00 | 840.00 | 842.00 | 1.7M |
| 2024-01-15 | 890.00 | 890.00 | 865.00 | 866.00 | 1.1M |
| 2024-01-12 | 862.00 | 891.00 | 858.00 | 886.00 | 2.0M |
| 2024-01-11 | 888.00 | 889.00 | 865.00 | 867.00 | 1.9M |
| 2024-01-10 | 890.00 | 899.00 | 879.00 | 882.00 | 1.4M |
| 2024-01-09 | 903.00 | 905.00 | 884.00 | 891.00 | 1.0M |
| 2024-01-05 | 919.00 | 919.00 | 884.00 | 893.00 | 2.1M |
| 2024-01-04 | 884.00 | 921.00 | 864.00 | 912.00 | 1.7M |