529.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 506.00 | 516.00 | 500.00 | 504.00 | 0.1M |
| 2024-12-27 | 508.00 | 514.00 | 501.00 | 506.00 | 0.2M |
| 2024-12-26 | 515.00 | 517.00 | 505.00 | 510.00 | 0.1M |
| 2024-12-24 | 510.00 | 520.00 | 508.00 | 510.00 | 0.1M |
| 2024-12-23 | 501.00 | 514.00 | 498.00 | 508.00 | 0.1M |
| 2024-12-20 | 508.00 | 508.00 | 501.00 | 503.00 | 0.1M |
| 2024-12-19 | 515.00 | 518.00 | 505.00 | 508.00 | 0.2M |
| 2024-12-18 | 525.00 | 525.00 | 512.00 | 515.00 | 0.1M |
| 2024-12-17 | 520.00 | 525.00 | 512.00 | 515.00 | 0.1M |
| 2024-12-16 | 510.00 | 523.00 | 508.00 | 520.00 | 0.3M |
| 2024-12-13 | 504.00 | 514.00 | 498.00 | 510.00 | 0.1M |
| 2024-12-12 | 515.00 | 515.00 | 481.00 | 504.00 | 0.4M |
| 2024-12-11 | 500.00 | 520.00 | 499.00 | 510.00 | 0.3M |
| 2024-12-10 | 473.00 | 507.00 | 470.00 | 499.00 | 0.4M |
| 2024-12-09 | 485.00 | 495.00 | 467.00 | 473.00 | 0.5M |
| 2024-12-06 | 500.00 | 500.00 | 483.00 | 485.00 | 0.5M |
| 2024-12-05 | 490.00 | 501.00 | 490.00 | 496.00 | 0.1M |
| 2024-12-04 | 485.00 | 503.00 | 485.00 | 498.00 | 0.4M |
| 2024-12-03 | 501.00 | 505.00 | 497.00 | 501.00 | 0.1M |
| 2024-12-02 | 499.00 | 506.00 | 495.00 | 501.00 | 0.2M |
| 2024-11-29 | 510.00 | 510.00 | 493.00 | 498.00 | 0.4M |
| 2024-11-28 | 508.00 | 510.00 | 501.00 | 509.00 | 0.1M |
| 2024-11-27 | 511.00 | 513.00 | 500.00 | 508.00 | 0.2M |
| 2024-11-26 | 511.00 | 514.00 | 504.00 | 511.00 | 0.2M |
| 2024-11-25 | 495.00 | 518.00 | 495.00 | 511.00 | 0.2M |
| 2024-11-22 | 514.00 | 517.00 | 480.00 | 501.00 | 0.3M |
| 2024-11-21 | 511.00 | 515.00 | 506.00 | 511.00 | 0.1M |
| 2024-11-20 | 502.00 | 525.00 | 500.00 | 510.00 | 0.2M |
| 2024-11-19 | 507.00 | 513.00 | 499.00 | 503.00 | 0.3M |
| 2024-11-18 | 508.00 | 517.00 | 505.00 | 507.00 | 0.3M |
| 2024-11-15 | 510.00 | 527.00 | 489.00 | 510.00 | 0.5M |
| 2024-11-14 | 529.00 | 544.00 | 470.00 | 515.00 | 2.2M |
| 2024-11-13 | 546.00 | 567.00 | 525.00 | 548.00 | 1.3M |
| 2024-11-12 | 540.00 | 562.00 | 540.00 | 543.00 | 1.3M |
| 2024-11-11 | 539.00 | 559.00 | 537.00 | 540.00 | 0.6M |
| 2024-11-08 | 539.00 | 547.00 | 535.00 | 539.00 | 0.3M |
| 2024-11-07 | 526.00 | 547.00 | 526.00 | 539.00 | 0.4M |
| 2024-11-06 | 535.00 | 539.00 | 520.00 | 526.00 | 0.2M |
| 2024-11-05 | 530.00 | 536.00 | 529.00 | 535.00 | 0.1M |
| 2024-11-04 | 530.00 | 536.00 | 526.00 | 530.00 | 0.1M |
| 2024-11-01 | 532.00 | 536.00 | 524.00 | 526.00 | 0.2M |
| 2024-10-31 | 541.00 | 541.00 | 525.00 | 532.00 | 0.3M |
| 2024-10-30 | 536.00 | 545.00 | 536.00 | 540.00 | 0.1M |
| 2024-10-29 | 533.00 | 541.00 | 530.00 | 536.00 | 0.2M |
| 2024-10-28 | 530.00 | 543.00 | 528.00 | 539.00 | 0.2M |
| 2024-10-25 | 549.00 | 551.00 | 526.00 | 532.00 | 0.5M |
| 2024-10-24 | 557.00 | 560.00 | 545.00 | 549.00 | 0.2M |
| 2024-10-23 | 554.00 | 559.00 | 551.00 | 557.00 | 0.2M |
| 2024-10-22 | 557.00 | 560.00 | 550.00 | 554.00 | 0.3M |
| 2024-10-21 | 564.00 | 568.00 | 552.00 | 557.00 | 0.3M |
| 2024-10-18 | 564.00 | 568.00 | 560.00 | 564.00 | 0.2M |
| 2024-10-17 | 567.00 | 570.00 | 558.00 | 564.00 | 0.2M |
| 2024-10-16 | 576.00 | 579.00 | 565.00 | 567.00 | 0.3M |
| 2024-10-15 | 564.00 | 593.00 | 560.00 | 576.00 | 0.5M |
| 2024-10-14 | 588.00 | 588.00 | 560.00 | 569.00 | 0.9M |
| 2024-10-11 | 620.00 | 620.00 | 587.00 | 588.00 | 0.8M |
| 2024-10-10 | 612.00 | 623.00 | 591.00 | 613.00 | 1.1M |
| 2024-10-08 | 574.00 | 638.00 | 569.00 | 603.00 | 3.6M |
| 2024-10-07 | 558.00 | 576.00 | 555.00 | 571.00 | 0.2M |
| 2024-10-04 | 572.00 | 572.00 | 556.00 | 564.00 | 0.1M |
| 2024-10-02 | 559.00 | 572.00 | 550.00 | 570.00 | 0.2M |
| 2024-09-30 | 568.00 | 568.00 | 556.00 | 556.00 | 0.1M |
| 2024-09-27 | 572.00 | 572.00 | 557.00 | 562.00 | 0.1M |
| 2024-09-26 | 552.00 | 568.00 | 552.00 | 561.00 | 0.1M |
| 2024-09-25 | 557.00 | 565.00 | 546.00 | 560.00 | 0.2M |
| 2024-09-24 | 545.00 | 558.00 | 541.00 | 556.00 | 0.1M |
| 2024-09-23 | 545.00 | 550.00 | 534.00 | 545.00 | 0.2M |
| 2024-09-20 | 563.00 | 563.00 | 544.00 | 550.00 | 0.4M |
| 2024-09-19 | 569.00 | 575.00 | 555.00 | 557.00 | 0.2M |
| 2024-09-13 | 570.00 | 571.00 | 559.00 | 568.00 | 0.1M |
| 2024-09-12 | 558.00 | 570.00 | 554.00 | 561.00 | 0.1M |
| 2024-09-11 | 568.00 | 568.00 | 551.00 | 554.00 | 0.1M |
| 2024-09-10 | 575.00 | 575.00 | 553.00 | 558.00 | 0.2M |
| 2024-09-09 | 560.00 | 562.00 | 542.00 | 562.00 | 0.2M |
| 2024-09-06 | 574.00 | 577.00 | 557.00 | 557.00 | 0.2M |
| 2024-09-05 | 574.00 | 583.00 | 565.00 | 574.00 | 0.3M |
| 2024-09-04 | 581.00 | 583.00 | 569.00 | 579.00 | 0.2M |
| 2024-09-03 | 598.00 | 598.00 | 588.00 | 590.00 | 0.1M |
| 2024-09-02 | 600.00 | 603.00 | 586.00 | 597.00 | 0.2M |
| 2024-08-30 | 598.00 | 604.00 | 588.00 | 600.00 | 0.2M |
| 2024-08-29 | 605.00 | 605.00 | 592.00 | 597.00 | 0.1M |
| 2024-08-28 | 605.00 | 615.00 | 596.00 | 599.00 | 0.4M |
| 2024-08-27 | 603.00 | 617.00 | 600.00 | 612.00 | 0.2M |
| 2024-08-26 | 612.00 | 618.00 | 608.00 | 608.00 | 0.2M |
| 2024-08-23 | 629.00 | 629.00 | 604.00 | 618.00 | 0.3M |
| 2024-08-22 | 633.00 | 645.00 | 612.00 | 629.00 | 0.5M |
| 2024-08-21 | 613.00 | 645.00 | 602.00 | 639.00 | 1.0M |
| 2024-08-20 | 608.00 | 612.00 | 589.00 | 610.00 | 0.4M |
| 2024-08-19 | 597.00 | 609.00 | 597.00 | 600.00 | 0.3M |
| 2024-08-16 | 611.00 | 616.00 | 600.00 | 604.00 | 0.3M |
| 2024-08-14 | 598.00 | 616.00 | 598.00 | 603.00 | 0.3M |
| 2024-08-13 | 603.00 | 610.00 | 594.00 | 602.00 | 0.2M |
| 2024-08-12 | 590.00 | 614.00 | 590.00 | 610.00 | 0.3M |
| 2024-08-09 | 586.00 | 606.00 | 585.00 | 593.00 | 0.4M |
| 2024-08-08 | 586.00 | 596.00 | 550.00 | 586.00 | 0.3M |
| 2024-08-07 | 592.00 | 611.00 | 584.00 | 586.00 | 0.4M |
| 2024-08-06 | 590.00 | 674.00 | 582.00 | 584.00 | 3.2M |
| 2024-08-05 | 630.00 | 630.00 | 550.00 | 590.00 | 1.1M |
| 2024-08-02 | 642.00 | 682.00 | 605.00 | 618.00 | 1.5M |
| 2024-08-01 | 631.00 | 656.00 | 623.00 | 643.00 | 0.4M |
| 2024-07-31 | 625.00 | 633.00 | 617.00 | 620.00 | 0.3M |
| 2024-07-30 | 627.00 | 636.00 | 618.00 | 625.00 | 0.3M |
| 2024-07-29 | 625.00 | 660.00 | 610.00 | 634.00 | 1.0M |
| 2024-07-26 | 629.00 | 636.00 | 620.00 | 625.00 | 0.3M |
| 2024-07-25 | 606.00 | 644.00 | 606.00 | 636.00 | 0.4M |
| 2024-07-24 | 654.00 | 662.00 | 633.00 | 635.00 | 0.4M |
| 2024-07-23 | 660.00 | 671.00 | 650.00 | 654.00 | 0.7M |
| 2024-07-22 | 640.00 | 652.00 | 631.00 | 642.00 | 0.4M |
| 2024-07-19 | 639.00 | 648.00 | 625.00 | 640.00 | 0.5M |
| 2024-07-18 | 673.00 | 673.00 | 630.00 | 639.00 | 1.6M |
| 2024-07-17 | 698.00 | 707.00 | 676.00 | 687.00 | 1.3M |
| 2024-07-16 | 690.00 | 699.00 | 676.00 | 686.00 | 0.7M |
| 2024-07-15 | 668.00 | 713.00 | 657.00 | 690.00 | 2.4M |
| 2024-07-12 | 677.00 | 693.00 | 659.00 | 675.00 | 1.0M |
| 2024-07-11 | 660.00 | 681.00 | 646.00 | 680.00 | 1.1M |
| 2024-07-10 | 678.00 | 680.00 | 650.00 | 668.00 | 1.4M |
| 2024-07-09 | 647.00 | 729.00 | 638.00 | 680.00 | 6.6M |
| 2024-07-08 | 582.00 | 683.00 | 582.00 | 643.00 | 4.5M |
| 2024-07-05 | 590.00 | 623.00 | 578.00 | 589.00 | 1.2M |
| 2024-07-04 | 591.00 | 602.00 | 565.00 | 592.00 | 1.5M |
| 2024-07-03 | 603.00 | 623.00 | 588.00 | 591.00 | 2.3M |
| 2024-07-02 | 655.00 | 658.00 | 587.00 | 592.00 | 3.0M |
| 2024-07-01 | 648.00 | 684.00 | 600.00 | 667.00 | 5.7M |
| 2024-06-28 | 749.00 | 785.00 | 641.00 | 663.00 | 29.5M |
| 2024-06-27 | 535.00 | 695.00 | 534.00 | 695.00 | 15.7M |
| 2024-06-26 | 537.00 | 550.00 | 535.00 | 535.00 | 0.2M |
| 2024-06-25 | 542.00 | 548.00 | 534.00 | 538.00 | 0.4M |
| 2024-06-24 | 545.00 | 545.00 | 536.00 | 539.00 | 0.2M |
| 2024-06-21 | 550.00 | 556.00 | 543.00 | 545.00 | 0.2M |
| 2024-06-20 | 556.00 | 558.00 | 536.00 | 550.00 | 0.4M |
| 2024-06-19 | 565.00 | 570.00 | 549.00 | 556.00 | 0.3M |
| 2024-06-18 | 552.00 | 568.00 | 545.00 | 565.00 | 0.4M |
| 2024-06-17 | 552.00 | 561.00 | 540.00 | 552.00 | 0.5M |
| 2024-06-14 | 560.00 | 571.00 | 552.00 | 560.00 | 0.3M |
| 2024-06-13 | 580.00 | 580.00 | 559.00 | 561.00 | 0.4M |
| 2024-06-12 | 588.00 | 593.00 | 569.00 | 576.00 | 0.5M |
| 2024-06-11 | 578.00 | 595.00 | 567.00 | 587.00 | 0.4M |
| 2024-06-10 | 594.00 | 594.00 | 570.00 | 578.00 | 0.3M |
| 2024-06-07 | 584.00 | 594.00 | 579.00 | 587.00 | 0.2M |
| 2024-06-05 | 586.00 | 600.00 | 573.00 | 584.00 | 0.4M |
| 2024-06-04 | 597.00 | 615.00 | 585.00 | 593.00 | 0.2M |
| 2024-06-03 | 590.00 | 630.00 | 590.00 | 597.00 | 0.4M |
| 2024-05-31 | 579.00 | 600.00 | 579.00 | 592.00 | 0.3M |
| 2024-05-30 | 582.00 | 589.00 | 572.00 | 579.00 | 0.2M |
| 2024-05-29 | 581.00 | 598.00 | 575.00 | 582.00 | 0.3M |
| 2024-05-28 | 610.00 | 610.00 | 576.00 | 581.00 | 0.6M |
| 2024-05-27 | 595.00 | 615.00 | 588.00 | 607.00 | 0.6M |
| 2024-05-24 | 597.00 | 604.00 | 582.00 | 599.00 | 0.5M |
| 2024-05-23 | 604.00 | 610.00 | 595.00 | 600.00 | 0.4M |
| 2024-05-22 | 610.00 | 644.00 | 596.00 | 604.00 | 0.9M |
| 2024-05-21 | 569.00 | 650.00 | 554.00 | 630.00 | 3.5M |
| 2024-05-20 | 582.00 | 589.00 | 547.00 | 564.00 | 0.8M |
| 2024-05-17 | 585.00 | 594.00 | 569.00 | 582.00 | 0.6M |
| 2024-05-16 | 605.00 | 614.00 | 579.00 | 588.00 | 1.6M |
| 2024-05-14 | 616.00 | 627.00 | 610.00 | 619.00 | 0.6M |
| 2024-05-13 | 619.00 | 628.00 | 608.00 | 616.00 | 0.7M |
| 2024-05-10 | 606.00 | 624.00 | 600.00 | 615.00 | 1.1M |
| 2024-05-09 | 623.00 | 649.00 | 605.00 | 613.00 | 1.5M |
| 2024-05-08 | 656.00 | 680.00 | 603.00 | 623.00 | 3.6M |
| 2024-05-07 | 753.00 | 760.00 | 724.00 | 730.00 | 0.6M |
| 2024-05-03 | 751.00 | 763.00 | 740.00 | 754.00 | 0.8M |
| 2024-05-02 | 742.00 | 766.00 | 722.00 | 753.00 | 1.0M |
| 2024-04-30 | 811.00 | 850.00 | 754.00 | 754.00 | 10.3M |
| 2024-04-29 | 1,070.00 | 1,090.00 | 1,065.00 | 1,076.00 | 0.1M |
| 2024-04-26 | 1,099.00 | 1,119.00 | 1,067.00 | 1,072.00 | 0.2M |
| 2024-04-25 | 1,120.00 | 1,122.00 | 1,085.00 | 1,108.00 | 0.1M |
| 2024-04-24 | 1,106.00 | 1,138.00 | 1,095.00 | 1,100.00 | 0.1M |
| 2024-04-23 | 1,150.00 | 1,174.00 | 1,103.00 | 1,106.00 | 0.2M |
| 2024-04-22 | 1,100.00 | 1,200.00 | 1,061.00 | 1,107.00 | 0.5M |
| 2024-04-19 | 1,039.00 | 1,307.00 | 1,015.00 | 1,070.00 | 3.6M |
| 2024-04-18 | 1,085.00 | 1,085.00 | 985.00 | 1,006.00 | 0.4M |
| 2024-04-17 | 1,075.00 | 1,190.00 | 1,073.00 | 1,086.00 | 0.1M |
| 2024-04-16 | 1,133.00 | 1,135.00 | 1,061.00 | 1,075.00 | 0.2M |
| 2024-04-15 | 1,200.00 | 1,259.00 | 1,120.00 | 1,129.00 | 0.2M |
| 2024-04-12 | 1,199.00 | 1,359.00 | 1,186.00 | 1,195.00 | 0.3M |
| 2024-04-11 | 1,340.00 | 1,340.00 | 1,192.00 | 1,198.00 | 0.4M |
| 2024-04-09 | 1,560.00 | 1,650.00 | 1,334.00 | 1,340.00 | 1.2M |
| 2024-04-08 | 1,350.00 | 1,420.00 | 1,250.00 | 1,331.00 | 0.5M |
| 2024-04-05 | 1,178.00 | 1,531.00 | 1,169.00 | 1,370.00 | 3.5M |
| 2024-04-04 | 1,224.00 | 1,224.00 | 1,178.00 | 1,178.00 | 0.2M |
| 2024-04-03 | 1,238.00 | 1,280.00 | 1,170.00 | 1,226.00 | 0.2M |
| 2024-04-02 | 1,285.00 | 1,305.00 | 1,180.00 | 1,239.00 | 0.3M |
| 2024-04-01 | 1,000.00 | 1,445.00 | 1,000.00 | 1,271.00 | 3.8M |
| 2024-03-13 | 1,145.00 | 1,169.00 | 1,090.00 | 1,113.00 | 0.2M |
| 2024-03-12 | 1,240.00 | 1,240.00 | 1,161.00 | 1,164.00 | 0.2M |
| 2024-03-11 | 1,175.00 | 1,249.00 | 1,154.00 | 1,230.00 | 0.1M |
| 2024-03-08 | 1,218.00 | 1,230.00 | 1,149.00 | 1,160.00 | 0.2M |
| 2024-03-07 | 1,298.00 | 1,305.00 | 1,188.00 | 1,218.00 | 0.2M |
| 2024-03-06 | 1,256.00 | 1,420.00 | 1,124.00 | 1,297.00 | 0.9M |
| 2024-03-05 | 1,470.00 | 1,520.00 | 1,240.00 | 1,256.00 | 0.5M |
| 2024-03-04 | 1,340.00 | 1,430.00 | 1,335.00 | 1,398.00 | 0.2M |
| 2024-02-29 | 1,470.00 | 1,470.00 | 1,339.00 | 1,340.00 | 0.5M |
| 2024-02-28 | 1,535.00 | 1,540.00 | 1,430.00 | 1,437.00 | 0.5M |
| 2024-02-27 | 1,566.00 | 1,579.00 | 1,505.00 | 1,510.00 | 0.3M |
| 2024-02-26 | 1,593.00 | 1,616.00 | 1,562.00 | 1,570.00 | 0.1M |
| 2024-02-23 | 1,650.00 | 1,650.00 | 1,579.00 | 1,593.00 | 0.1M |
| 2024-02-22 | 1,653.00 | 1,682.00 | 1,500.00 | 1,623.00 | 0.2M |
| 2024-02-21 | 1,703.00 | 1,703.00 | 1,640.00 | 1,655.00 | 0.1M |
| 2024-02-20 | 1,678.00 | 1,710.00 | 1,660.00 | 1,703.00 | 0.1M |
| 2024-02-19 | 1,805.00 | 1,815.00 | 1,689.00 | 1,693.00 | 0.2M |
| 2024-02-16 | 1,780.00 | 1,859.00 | 1,762.00 | 1,795.00 | 0.1M |
| 2024-02-15 | 1,887.00 | 1,900.00 | 1,771.00 | 1,776.00 | 0.3M |
| 2024-02-14 | 1,640.00 | 1,918.00 | 1,600.00 | 1,856.00 | 0.8M |
| 2024-02-13 | 1,580.00 | 1,667.00 | 1,562.00 | 1,654.00 | 0.1M |
| 2024-02-08 | 1,562.00 | 1,585.00 | 1,538.00 | 1,544.00 | 0.1M |
| 2024-02-07 | 1,533.00 | 1,575.00 | 1,444.00 | 1,557.00 | 0.1M |
| 2024-02-06 | 1,580.00 | 1,580.00 | 1,532.00 | 1,533.00 | 0.1M |
| 2024-02-05 | 1,625.00 | 1,625.00 | 1,580.00 | 1,580.00 | 0.1M |
| 2024-02-02 | 1,580.00 | 1,625.00 | 1,580.00 | 1,625.00 | 0.0M |
| 2024-02-01 | 1,586.00 | 1,590.00 | 1,560.00 | 1,585.00 | 0.0M |
| 2024-01-31 | 1,590.00 | 1,619.00 | 1,559.00 | 1,585.00 | 0.1M |
| 2024-01-30 | 1,629.00 | 1,660.00 | 1,590.00 | 1,613.00 | 0.1M |
| 2024-01-29 | 1,680.00 | 1,680.00 | 1,620.00 | 1,630.00 | 0.1M |
| 2024-01-26 | 1,655.00 | 1,813.00 | 1,655.00 | 1,686.00 | 0.3M |
| 2024-01-25 | 1,661.00 | 1,661.00 | 1,600.00 | 1,634.00 | 0.1M |
| 2024-01-24 | 1,705.00 | 1,705.00 | 1,620.00 | 1,661.00 | 0.2M |
| 2024-01-23 | 1,694.00 | 1,710.00 | 1,680.00 | 1,704.00 | 0.1M |
| 2024-01-22 | 1,745.00 | 1,775.00 | 1,687.00 | 1,694.00 | 0.1M |
| 2024-01-19 | 1,780.00 | 1,799.00 | 1,720.00 | 1,730.00 | 0.1M |
| 2024-01-18 | 1,736.00 | 1,850.00 | 1,736.00 | 1,785.00 | 0.2M |
| 2024-01-17 | 1,724.00 | 1,773.00 | 1,687.00 | 1,736.00 | 0.1M |
| 2024-01-16 | 1,805.00 | 1,805.00 | 1,694.00 | 1,707.00 | 0.1M |
| 2024-01-15 | 1,774.00 | 1,820.00 | 1,751.00 | 1,767.00 | 0.1M |
| 2024-01-12 | 1,808.00 | 1,861.00 | 1,742.00 | 1,781.00 | 0.2M |
| 2024-01-11 | 1,848.00 | 1,864.00 | 1,780.00 | 1,810.00 | 0.2M |
| 2024-01-10 | 1,953.00 | 1,953.00 | 1,850.00 | 1,858.00 | 0.2M |
| 2024-01-09 | 2,000.00 | 2,040.00 | 1,936.00 | 1,954.00 | 0.2M |
| 2024-01-08 | 1,890.00 | 2,100.00 | 1,886.00 | 2,005.00 | 0.4M |
| 2024-01-05 | 2,010.00 | 2,055.00 | 1,901.00 | 1,928.00 | 0.3M |
| 2024-01-04 | 2,190.00 | 2,190.00 | 1,994.00 | 2,005.00 | 0.6M |
| 2024-01-03 | 2,190.00 | 2,605.00 | 2,040.00 | 2,150.00 | 4.7M |
| 2024-01-02 | 2,005.00 | 2,005.00 | 1,802.00 | 2,005.00 | 1.2M |