501.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 490.00 | 490.00 | 490.00 | 501.00 | 0.0M |
| 2025-09-25 | 490.00 | 490.00 | 489.00 | 489.00 | 0.0M |
| 2025-09-24 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2025-09-23 | 491.00 | 500.00 | 491.00 | 495.00 | 0.0M |
| 2025-09-22 | 506.00 | 516.00 | 506.00 | 502.00 | 0.0M |
| 2025-09-19 | 500.00 | 510.00 | 490.00 | 510.00 | 0.0M |
| 2025-09-18 | 506.00 | 512.00 | 506.00 | 509.00 | 0.0M |
| 2025-09-17 | 512.00 | 512.00 | 508.00 | 510.00 | 0.0M |
| 2025-09-16 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2025-09-15 | 510.00 | 510.00 | 502.00 | 502.00 | 0.0M |
| 2025-09-12 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2025-09-11 | 498.50 | 498.50 | 498.50 | 498.50 | 0.0M |
| 2025-09-10 | 512.00 | 512.00 | 488.00 | 488.00 | 0.0M |
| 2025-09-09 | 502.00 | 504.00 | 492.00 | 492.00 | 0.0M |
| 2025-09-08 | 497.00 | 504.00 | 497.00 | 504.00 | 0.0M |
| 2025-09-05 | 504.00 | 506.00 | 504.00 | 506.00 | 0.0M |
| 2025-09-04 | 502.00 | 502.00 | 502.00 | 503.00 | 0.0M |
| 2025-09-03 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2025-09-02 | 499.00 | 514.00 | 499.00 | 508.00 | 0.0M |
| 2025-09-01 | 499.50 | 499.50 | 499.50 | 499.50 | 0.0M |
| 2025-08-29 | 504.00 | 504.00 | 504.00 | 503.50 | 0.0M |
| 2025-08-28 | 498.00 | 498.00 | 498.00 | 503.50 | 0.0M |
| 2025-08-27 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2025-08-26 | 514.00 | 514.00 | 495.00 | 498.00 | 0.0M |
| 2025-08-22 | 520.00 | 520.00 | 508.00 | 508.00 | 0.0M |
| 2025-08-21 | 498.00 | 502.00 | 498.00 | 502.00 | 0.0M |
| 2025-08-20 | 500.00 | 502.00 | 500.00 | 502.00 | 0.0M |
| 2025-08-19 | 502.00 | 518.00 | 498.00 | 504.00 | 0.0M |
| 2025-08-18 | 502.00 | 518.00 | 502.00 | 506.00 | 0.0M |
| 2025-08-15 | 510.00 | 518.00 | 502.00 | 510.00 | 0.0M |
| 2025-08-14 | 510.00 | 510.00 | 508.00 | 510.00 | 0.0M |
| 2025-08-13 | 512.00 | 528.00 | 500.00 | 500.00 | 0.0M |
| 2025-08-12 | 528.00 | 530.00 | 528.00 | 522.00 | 0.0M |
| 2025-08-11 | 516.00 | 526.00 | 516.00 | 519.00 | 0.0M |
| 2025-08-08 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2025-08-07 | 516.00 | 528.00 | 516.00 | 528.00 | 0.0M |
| 2025-08-06 | 516.00 | 520.00 | 516.00 | 520.00 | 0.0M |
| 2025-08-05 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0M |
| 2025-08-04 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2025-08-01 | 520.00 | 522.00 | 510.00 | 518.00 | 0.0M |
| 2025-07-31 | 520.00 | 524.00 | 516.00 | 516.00 | 0.0M |
| 2025-07-30 | 514.00 | 514.00 | 514.00 | 520.00 | 0.0M |
| 2025-07-29 | 524.00 | 536.00 | 522.00 | 532.00 | 0.0M |
| 2025-07-28 | 520.00 | 524.00 | 512.00 | 524.00 | 0.0M |
| 2025-07-25 | 512.00 | 518.00 | 510.00 | 506.50 | 0.0M |
| 2025-07-24 | 512.00 | 512.00 | 512.00 | 510.00 | 0.0M |
| 2025-07-23 | 512.00 | 512.00 | 510.00 | 510.00 | 0.0M |
| 2025-07-22 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0M |
| 2025-07-21 | 508.00 | 516.00 | 506.00 | 508.00 | 0.0M |
| 2025-07-18 | 514.00 | 514.00 | 499.00 | 508.00 | 0.0M |
| 2025-07-17 | 491.00 | 514.00 | 491.00 | 512.00 | 0.0M |
| 2025-07-16 | 508.00 | 508.00 | 500.00 | 502.00 | 0.0M |
| 2025-07-15 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0M |
| 2025-07-14 | 481.00 | 508.00 | 481.00 | 488.00 | 0.0M |
| 2025-07-11 | 490.00 | 510.00 | 476.00 | 476.00 | 0.0M |
| 2025-07-10 | 490.00 | 512.00 | 483.00 | 497.00 | 0.0M |
| 2025-07-09 | 489.00 | 514.00 | 489.00 | 494.00 | 0.0M |
| 2025-07-08 | 495.00 | 504.00 | 489.00 | 489.00 | 0.0M |
| 2025-07-07 | 490.00 | 510.00 | 490.00 | 498.00 | 0.0M |
| 2025-07-04 | 495.00 | 508.00 | 495.00 | 493.00 | 0.0M |
| 2025-07-03 | 496.50 | 496.50 | 496.50 | 496.50 | 0.0M |
| 2025-07-02 | 496.50 | 496.50 | 496.50 | 496.50 | 0.0M |
| 2025-07-01 | 486.00 | 486.00 | 486.00 | 497.00 | 0.0M |
| 2025-06-30 | 496.00 | 499.00 | 485.00 | 485.00 | 0.0M |
| 2025-06-27 | 500.00 | 500.00 | 500.00 | 505.00 | 0.0M |
| 2025-06-26 | 510.00 | 510.00 | 496.00 | 496.00 | 0.0M |
| 2025-06-25 | 514.00 | 514.00 | 504.00 | 512.00 | 0.0M |
| 2025-06-24 | 506.00 | 526.00 | 500.00 | 506.00 | 0.0M |
| 2025-06-23 | 488.00 | 504.00 | 488.00 | 502.50 | 0.0M |
| 2025-06-20 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2025-06-19 | 502.00 | 502.00 | 494.00 | 494.00 | 0.0M |
| 2025-06-18 | 503.50 | 503.50 | 503.50 | 503.50 | 0.0M |
| 2025-06-17 | 499.00 | 499.00 | 499.00 | 499.00 | 0.0M |
| 2025-06-16 | 508.00 | 520.00 | 500.00 | 503.50 | 0.0M |
| 2025-06-13 | 520.00 | 520.00 | 483.00 | 500.00 | 0.1M |
| 2025-06-12 | 507.50 | 507.50 | 507.50 | 507.50 | 0.0M |
| 2025-06-11 | 502.00 | 508.00 | 495.00 | 495.00 | 0.0M |
| 2025-06-10 | 504.00 | 516.00 | 504.00 | 516.00 | 0.0M |
| 2025-06-09 | 495.00 | 495.00 | 492.00 | 498.50 | 0.0M |
| 2025-06-06 | 495.00 | 502.00 | 483.00 | 494.00 | 0.0M |
| 2025-06-05 | 514.00 | 516.00 | 494.00 | 494.00 | 0.0M |
| 2025-06-04 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2025-06-03 | 532.00 | 532.00 | 520.00 | 532.00 | 0.0M |
| 2025-06-02 | 512.00 | 532.00 | 510.00 | 510.00 | 0.0M |
| 2025-05-30 | 532.00 | 532.00 | 532.00 | 526.00 | 0.0M |
| 2025-05-29 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2025-05-28 | 506.00 | 528.00 | 506.00 | 517.00 | 0.0M |
| 2025-05-27 | 506.00 | 518.00 | 506.00 | 506.00 | 0.0M |
| 2025-05-23 | 528.00 | 534.00 | 520.00 | 534.00 | 0.0M |
| 2025-05-22 | 528.00 | 528.00 | 528.00 | 519.00 | 0.0M |
| 2025-05-21 | 526.00 | 530.00 | 526.00 | 530.00 | 0.0M |
| 2025-05-20 | 520.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2025-05-19 | 522.00 | 528.00 | 502.00 | 521.00 | 0.0M |
| 2025-05-16 | 522.00 | 534.00 | 522.00 | 534.00 | 0.0M |
| 2025-05-15 | 528.00 | 528.00 | 528.00 | 515.00 | 0.0M |
| 2025-05-14 | 522.00 | 530.00 | 508.00 | 508.00 | 0.0M |
| 2025-05-13 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2025-05-12 | 530.00 | 542.00 | 530.00 | 526.00 | 0.0M |
| 2025-05-09 | 534.00 | 534.00 | 534.00 | 532.00 | 0.0M |
| 2025-05-08 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2025-05-07 | 530.00 | 530.00 | 524.00 | 530.00 | 0.0M |
| 2025-05-06 | 528.00 | 530.00 | 528.00 | 530.00 | 0.0M |
| 2025-05-02 | 518.00 | 526.00 | 518.00 | 526.00 | 0.0M |
| 2025-05-01 | 526.00 | 526.00 | 520.00 | 514.00 | 0.0M |
| 2025-04-30 | 520.00 | 528.00 | 520.00 | 520.00 | 0.0M |
| 2025-04-29 | 510.00 | 520.00 | 510.00 | 520.00 | 0.0M |
| 2025-04-28 | 520.00 | 528.00 | 512.00 | 528.00 | 0.0M |
| 2025-04-25 | 518.00 | 518.00 | 502.00 | 502.00 | 0.0M |
| 2025-04-24 | 499.00 | 512.00 | 495.00 | 495.00 | 0.0M |
| 2025-04-23 | 500.00 | 510.00 | 500.00 | 506.00 | 0.0M |
| 2025-04-22 | 498.00 | 498.00 | 494.00 | 492.00 | 0.0M |
| 2025-04-17 | 493.00 | 495.00 | 486.00 | 486.00 | 0.0M |
| 2025-04-16 | 498.00 | 500.00 | 480.00 | 481.00 | 0.0M |
| 2025-04-15 | 484.00 | 490.00 | 484.00 | 490.00 | 0.0M |
| 2025-04-14 | 480.00 | 494.00 | 480.00 | 483.50 | 0.0M |
| 2025-04-11 | 471.00 | 475.00 | 471.00 | 473.00 | 0.0M |
| 2025-04-10 | 483.00 | 495.00 | 478.00 | 478.00 | 0.0M |
| 2025-04-09 | 480.00 | 480.00 | 471.00 | 471.00 | 0.0M |
| 2025-04-08 | 490.00 | 490.00 | 471.00 | 471.00 | 0.0M |
| 2025-04-07 | 471.00 | 485.00 | 471.00 | 485.00 | 0.0M |
| 2025-04-04 | 471.00 | 471.00 | 471.00 | 471.00 | 0.0M |
| 2025-04-03 | 490.00 | 490.00 | 475.00 | 475.00 | 0.0M |
| 2025-04-02 | 474.00 | 484.00 | 474.00 | 483.00 | 0.0M |
| 2025-04-01 | 481.00 | 481.00 | 478.00 | 478.50 | 0.0M |
| 2025-03-31 | 482.20 | 482.20 | 468.00 | 470.85 | 0.0M |
| 2025-03-28 | 477.00 | 482.00 | 468.00 | 478.65 | 0.1M |
| 2025-03-27 | 475.00 | 475.00 | 468.00 | 475.43 | 0.0M |
| 2025-03-26 | 478.00 | 482.05 | 478.00 | 478.53 | 0.0M |
| 2025-03-25 | 480.00 | 480.00 | 470.00 | 473.00 | 0.0M |
| 2025-03-24 | 489.60 | 489.60 | 476.90 | 483.65 | 0.0M |
| 2025-03-21 | 476.95 | 499.95 | 476.95 | 494.75 | 0.0M |
| 2025-03-20 | 519.90 | 519.90 | 476.90 | 476.90 | 0.0M |
| 2025-03-19 | 522.00 | 522.00 | 500.00 | 514.00 | 0.0M |
| 2025-03-18 | 523.10 | 523.10 | 503.00 | 507.50 | 0.0M |
| 2025-03-17 | 539.00 | 539.30 | 523.00 | 527.70 | 0.0M |
| 2025-03-14 | 534.50 | 534.50 | 528.00 | 528.40 | 0.0M |
| 2025-03-13 | 534.60 | 534.60 | 534.60 | 534.60 | 0.0M |
| 2025-03-12 | 540.00 | 540.00 | 539.00 | 539.50 | 0.0M |
| 2025-03-11 | 547.40 | 547.40 | 543.80 | 543.80 | 0.0M |
| 2025-03-10 | 538.05 | 538.05 | 538.05 | 538.05 | 0.0M |
| 2025-03-07 | 535.30 | 535.30 | 535.30 | 535.30 | 0.0M |
| 2025-03-06 | 547.40 | 547.40 | 532.70 | 532.70 | 0.0M |
| 2025-03-05 | 538.00 | 547.30 | 538.00 | 539.05 | 0.0M |
| 2025-03-04 | 539.90 | 539.90 | 525.70 | 538.00 | 0.0M |
| 2025-03-03 | 522.10 | 539.80 | 522.10 | 539.80 | 0.0M |
| 2025-02-28 | 531.00 | 531.00 | 531.00 | 531.05 | 0.0M |
| 2025-02-27 | 529.90 | 543.00 | 529.00 | 535.25 | 0.1M |
| 2025-02-26 | 520.00 | 538.00 | 519.60 | 538.00 | 0.1M |
| 2025-02-25 | 533.00 | 533.50 | 531.00 | 531.25 | 0.0M |
| 2025-02-24 | 537.70 | 537.70 | 532.00 | 534.85 | 0.0M |
| 2025-02-21 | 520.00 | 549.70 | 520.00 | 543.80 | 0.0M |
| 2025-02-20 | 539.90 | 539.90 | 539.90 | 538.00 | 0.0M |
| 2025-02-19 | 539.90 | 539.90 | 536.60 | 536.60 | 0.0M |
| 2025-02-18 | 538.00 | 538.00 | 532.70 | 532.70 | 0.0M |
| 2025-02-17 | 541.80 | 542.10 | 541.80 | 542.10 | 0.0M |
| 2025-02-14 | 530.50 | 530.50 | 520.00 | 528.60 | 0.0M |
| 2025-02-13 | 540.00 | 540.00 | 530.40 | 530.70 | 0.0M |
| 2025-02-12 | 549.90 | 549.90 | 538.20 | 539.40 | 0.0M |
| 2025-02-11 | 558.60 | 558.60 | 536.20 | 536.20 | 0.0M |
| 2025-02-10 | 569.90 | 569.90 | 541.00 | 545.00 | 0.0M |
| 2025-02-07 | 544.00 | 550.00 | 542.00 | 542.00 | 0.0M |
| 2025-02-06 | 543.30 | 543.30 | 543.30 | 543.30 | 0.0M |
| 2025-02-05 | 579.20 | 579.20 | 544.60 | 556.60 | 0.0M |
| 2025-02-04 | 557.80 | 560.00 | 550.80 | 560.40 | 0.0M |
| 2025-02-03 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0M |
| 2025-01-31 | 570.00 | 570.00 | 557.80 | 563.85 | 0.0M |
| 2025-01-30 | 560.00 | 570.10 | 558.00 | 570.00 | 0.0M |
| 2025-01-29 | 589.90 | 589.90 | 589.90 | 569.80 | 0.0M |
| 2025-01-28 | 583.40 | 583.40 | 571.50 | 570.50 | 0.0M |
| 2025-01-27 | 579.90 | 579.90 | 560.00 | 569.55 | 0.0M |
| 2025-01-24 | 560.00 | 580.00 | 559.90 | 577.90 | 0.0M |
| 2025-01-23 | 565.10 | 565.50 | 560.00 | 571.75 | 0.0M |
| 2025-01-22 | 570.00 | 570.00 | 565.10 | 567.55 | 0.0M |
| 2025-01-21 | 576.75 | 576.75 | 576.75 | 576.75 | 0.0M |
| 2025-01-20 | 577.30 | 577.30 | 577.30 | 577.30 | 0.0M |
| 2025-01-17 | 569.10 | 583.90 | 569.10 | 576.75 | 0.0M |
| 2025-01-16 | 584.00 | 584.00 | 573.20 | 579.45 | 0.0M |
| 2025-01-15 | 581.10 | 583.00 | 581.10 | 583.00 | 0.0M |
| 2025-01-14 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0M |
| 2025-01-13 | 586.00 | 586.00 | 571.90 | 574.30 | 0.0M |
| 2025-01-10 | 585.50 | 594.90 | 585.50 | 589.00 | 0.0M |
| 2025-01-09 | 588.50 | 588.50 | 588.50 | 588.50 | 0.0M |
| 2025-01-08 | 573.00 | 585.00 | 572.70 | 585.00 | 0.0M |
| 2025-01-07 | 588.00 | 588.00 | 588.00 | 576.40 | 0.0M |
| 2025-01-06 | 588.00 | 595.00 | 580.10 | 595.00 | 0.0M |
| 2025-01-03 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0M |
| 2025-01-02 | 574.30 | 589.00 | 574.30 | 589.00 | 0.0M |