159.00
마지막 업데이트: 2025-09-05
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 529.00 | 545.00 | 528.00 | 541.00 | 0.0M |
| 2023-12-28 | 515.00 | 560.00 | 512.00 | 525.00 | 0.0M |
| 2023-12-27 | 510.00 | 523.00 | 510.00 | 512.00 | 0.0M |
| 2023-12-26 | 510.00 | 512.00 | 501.00 | 510.00 | 0.0M |
| 2023-12-25 | 498.00 | 514.00 | 490.00 | 514.00 | 0.0M |
| 2023-12-22 | 520.00 | 520.00 | 505.00 | 507.00 | 0.0M |
| 2023-12-21 | 528.00 | 529.00 | 509.00 | 513.00 | 0.0M |
| 2023-12-20 | 544.00 | 548.00 | 532.00 | 536.00 | 0.0M |
| 2023-12-19 | 540.00 | 554.00 | 531.00 | 538.00 | 0.0M |
| 2023-12-18 | 550.00 | 550.00 | 533.00 | 540.00 | 0.0M |
| 2023-12-15 | 551.00 | 563.00 | 542.00 | 550.00 | 0.0M |
| 2023-12-14 | 567.00 | 569.00 | 546.00 | 551.00 | 0.0M |
| 2023-12-13 | 551.00 | 575.00 | 546.00 | 564.00 | 0.0M |
| 2023-12-12 | 561.00 | 561.00 | 544.00 | 544.00 | 0.0M |
| 2023-12-11 | 567.00 | 609.00 | 557.00 | 561.00 | 0.1M |
| 2023-12-08 | 538.00 | 568.00 | 531.00 | 567.00 | 0.0M |
| 2023-12-07 | 549.00 | 553.00 | 534.00 | 547.00 | 0.0M |
| 2023-12-06 | 546.00 | 552.00 | 545.00 | 552.00 | 0.0M |
| 2023-12-05 | 544.00 | 552.00 | 544.00 | 552.00 | 0.0M |
| 2023-12-04 | 542.00 | 552.00 | 536.00 | 551.00 | 0.0M |
| 2023-12-01 | 549.00 | 554.00 | 542.00 | 544.00 | 0.0M |
| 2023-11-30 | 552.00 | 552.00 | 542.00 | 547.00 | 0.0M |
| 2023-11-29 | 545.00 | 552.00 | 540.00 | 552.00 | 0.0M |
| 2023-11-28 | 559.00 | 561.00 | 541.00 | 545.00 | 0.0M |
| 2023-11-27 | 563.00 | 564.00 | 551.00 | 556.00 | 0.0M |
| 2023-11-24 | 551.00 | 570.00 | 551.00 | 563.00 | 0.0M |
| 2023-11-22 | 555.00 | 574.00 | 551.00 | 551.00 | 0.0M |
| 2023-11-21 | 560.00 | 561.00 | 550.00 | 557.00 | 0.0M |
| 2023-11-20 | 548.00 | 568.00 | 548.00 | 560.00 | 0.0M |
| 2023-11-17 | 530.00 | 590.00 | 530.00 | 550.00 | 0.0M |
| 2023-11-16 | 532.00 | 547.00 | 528.00 | 529.00 | 0.0M |
| 2023-11-15 | 576.00 | 576.00 | 522.00 | 522.00 | 0.0M |
| 2023-11-14 | 600.00 | 623.00 | 565.00 | 571.00 | 0.1M |
| 2023-11-13 | 636.00 | 667.00 | 629.00 | 645.00 | 0.0M |
| 2023-11-10 | 619.00 | 628.00 | 613.00 | 628.00 | 0.0M |
| 2023-11-09 | 630.00 | 630.00 | 598.00 | 629.00 | 0.0M |
| 2023-11-08 | 632.00 | 637.00 | 612.00 | 616.00 | 0.0M |
| 2023-11-07 | 620.00 | 634.00 | 620.00 | 632.00 | 0.0M |
| 2023-11-06 | 610.00 | 633.00 | 602.00 | 630.00 | 0.0M |
| 2023-11-02 | 620.00 | 629.00 | 615.00 | 615.00 | 0.0M |
| 2023-11-01 | 622.00 | 626.00 | 611.00 | 620.00 | 0.0M |
| 2023-10-31 | 627.00 | 632.00 | 620.00 | 621.00 | 0.0M |
| 2023-10-30 | 609.00 | 625.00 | 603.00 | 618.00 | 0.0M |
| 2023-10-27 | 620.00 | 627.00 | 603.00 | 615.00 | 0.0M |
| 2023-10-26 | 610.00 | 623.00 | 596.00 | 610.00 | 0.0M |
| 2023-10-25 | 596.00 | 621.00 | 589.00 | 610.00 | 0.0M |
| 2023-10-24 | 569.00 | 604.00 | 566.00 | 591.00 | 0.0M |
| 2023-10-23 | 569.00 | 604.00 | 565.00 | 568.00 | 0.0M |
| 2023-10-20 | 570.00 | 579.00 | 552.00 | 579.00 | 0.0M |
| 2023-10-19 | 578.00 | 588.00 | 563.00 | 568.00 | 0.0M |
| 2023-10-18 | 708.00 | 716.00 | 591.00 | 595.00 | 0.4M |
| 2023-10-17 | 561.00 | 658.00 | 561.00 | 658.00 | 0.2M |
| 2023-10-16 | 573.00 | 573.00 | 558.00 | 558.00 | 0.0M |
| 2023-10-13 | 579.00 | 582.00 | 572.00 | 574.00 | 0.0M |
| 2023-10-12 | 590.00 | 602.00 | 576.00 | 592.00 | 0.0M |
| 2023-10-11 | 588.00 | 591.00 | 570.00 | 570.00 | 0.0M |
| 2023-10-10 | 590.00 | 604.00 | 588.00 | 588.00 | 0.0M |
| 2023-10-06 | 599.00 | 599.00 | 589.00 | 594.00 | 0.0M |
| 2023-10-05 | 570.00 | 597.00 | 570.00 | 590.00 | 0.0M |
| 2023-10-04 | 578.00 | 598.00 | 568.00 | 570.00 | 0.0M |
| 2023-10-03 | 600.00 | 605.00 | 581.00 | 581.00 | 0.0M |
| 2023-10-02 | 640.00 | 640.00 | 593.00 | 607.00 | 0.0M |
| 2023-09-29 | 643.00 | 649.00 | 619.00 | 624.00 | 0.0M |
| 2023-09-28 | 668.00 | 669.00 | 643.00 | 643.00 | 0.0M |
| 2023-09-27 | 666.00 | 690.00 | 659.00 | 688.00 | 0.0M |
| 2023-09-26 | 665.00 | 666.00 | 657.00 | 659.00 | 0.0M |
| 2023-09-25 | 646.00 | 670.00 | 646.00 | 665.00 | 0.0M |
| 2023-09-22 | 603.00 | 657.00 | 603.00 | 645.00 | 0.0M |
| 2023-09-21 | 626.00 | 626.00 | 603.00 | 607.00 | 0.0M |
| 2023-09-20 | 623.00 | 626.00 | 611.00 | 626.00 | 0.0M |
| 2023-09-19 | 622.00 | 630.00 | 616.00 | 619.00 | 0.0M |
| 2023-09-15 | 616.00 | 631.00 | 616.00 | 622.00 | 0.0M |
| 2023-09-14 | 624.00 | 629.00 | 605.00 | 616.00 | 0.0M |
| 2023-09-13 | 643.00 | 651.00 | 618.00 | 624.00 | 0.0M |
| 2023-09-12 | 648.00 | 657.00 | 642.00 | 648.00 | 0.0M |
| 2023-09-11 | 660.00 | 664.00 | 631.00 | 639.00 | 0.0M |
| 2023-09-08 | 670.00 | 681.00 | 664.00 | 665.00 | 0.0M |
| 2023-09-07 | 672.00 | 685.00 | 671.00 | 672.00 | 0.0M |
| 2023-09-06 | 689.00 | 689.00 | 673.00 | 676.00 | 0.0M |
| 2023-09-05 | 675.00 | 697.00 | 670.00 | 683.00 | 0.0M |
| 2023-09-04 | 710.00 | 710.00 | 675.00 | 675.00 | 0.1M |
| 2023-09-01 | 728.00 | 728.00 | 705.00 | 710.00 | 0.0M |
| 2023-08-31 | 727.00 | 732.00 | 710.00 | 728.00 | 0.0M |
| 2023-08-30 | 704.00 | 746.00 | 700.00 | 727.00 | 0.0M |
| 2023-08-29 | 725.00 | 725.00 | 704.00 | 706.00 | 0.0M |
| 2023-08-28 | 721.00 | 756.00 | 707.00 | 727.00 | 0.0M |
| 2023-08-25 | 719.00 | 727.00 | 706.00 | 706.00 | 0.0M |
| 2023-08-24 | 711.00 | 755.00 | 704.00 | 724.00 | 0.1M |
| 2023-08-23 | 686.00 | 730.00 | 686.00 | 701.00 | 0.0M |
| 2023-08-22 | 696.00 | 702.00 | 686.00 | 690.00 | 0.0M |
| 2023-08-21 | 666.00 | 719.00 | 666.00 | 700.00 | 0.0M |
| 2023-08-18 | 658.00 | 685.00 | 658.00 | 676.00 | 0.0M |
| 2023-08-17 | 670.00 | 689.00 | 647.00 | 675.00 | 0.0M |
| 2023-08-16 | 701.00 | 721.00 | 672.00 | 672.00 | 0.0M |
| 2023-08-15 | 674.00 | 733.00 | 660.00 | 703.00 | 0.1M |
| 2023-08-14 | 754.00 | 770.00 | 694.00 | 694.00 | 0.2M |
| 2023-08-10 | 840.00 | 848.00 | 809.00 | 844.00 | 0.0M |
| 2023-08-09 | 828.00 | 846.00 | 800.00 | 840.00 | 0.0M |
| 2023-08-08 | 876.00 | 890.00 | 830.00 | 831.00 | 0.1M |
| 2023-08-07 | 892.00 | 892.00 | 863.00 | 885.00 | 0.0M |
| 2023-08-04 | 900.00 | 920.00 | 877.00 | 899.00 | 0.0M |
| 2023-08-03 | 899.00 | 915.00 | 870.00 | 901.00 | 0.0M |
| 2023-08-02 | 908.00 | 917.00 | 887.00 | 915.00 | 0.0M |
| 2023-08-01 | 896.00 | 925.00 | 887.00 | 909.00 | 0.1M |
| 2023-07-31 | 945.00 | 958.00 | 890.00 | 890.00 | 0.1M |
| 2023-07-28 | 914.00 | 958.00 | 893.00 | 930.00 | 0.1M |
| 2023-07-27 | 968.00 | 1,000.00 | 897.00 | 914.00 | 0.3M |
| 2023-07-26 | 880.00 | 896.00 | 850.00 | 893.00 | 0.1M |
| 2023-07-25 | 817.00 | 850.00 | 815.00 | 850.00 | 0.0M |
| 2023-07-24 | 833.00 | 846.00 | 807.00 | 823.00 | 0.0M |
| 2023-07-21 | 826.00 | 845.00 | 811.00 | 818.00 | 0.0M |
| 2023-07-20 | 850.00 | 853.00 | 823.00 | 841.00 | 0.0M |
| 2023-07-19 | 794.00 | 856.00 | 794.00 | 851.00 | 0.1M |
| 2023-07-18 | 817.00 | 823.00 | 772.00 | 786.00 | 0.1M |
| 2023-07-14 | 834.00 | 839.00 | 770.00 | 810.00 | 0.1M |
| 2023-07-13 | 764.00 | 850.00 | 764.00 | 833.00 | 0.1M |
| 2023-07-12 | 776.00 | 792.00 | 750.00 | 770.00 | 0.0M |
| 2023-07-11 | 745.00 | 780.00 | 745.00 | 773.00 | 0.1M |
| 2023-07-10 | 703.00 | 743.00 | 700.00 | 733.00 | 0.0M |
| 2023-07-07 | 707.00 | 747.00 | 704.00 | 721.00 | 0.1M |
| 2023-07-06 | 772.00 | 787.00 | 715.00 | 721.00 | 0.2M |
| 2023-07-05 | 686.00 | 769.00 | 682.00 | 746.00 | 0.3M |
| 2023-07-04 | 708.00 | 708.00 | 638.00 | 672.00 | 0.4M |
| 2023-07-03 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0M |
| 2023-06-30 | 576.00 | 588.00 | 571.00 | 581.00 | 0.0M |
| 2023-06-29 | 569.00 | 590.00 | 569.00 | 581.00 | 0.0M |
| 2023-06-28 | 569.00 | 576.00 | 553.00 | 569.00 | 0.1M |
| 2023-06-27 | 592.00 | 613.00 | 562.00 | 569.00 | 0.1M |
| 2023-06-26 | 625.00 | 625.00 | 586.00 | 600.00 | 0.1M |
| 2023-06-23 | 654.00 | 664.00 | 623.00 | 633.00 | 0.0M |
| 2023-06-22 | 643.00 | 658.00 | 627.00 | 644.00 | 0.0M |
| 2023-06-21 | 624.00 | 639.00 | 610.00 | 637.00 | 0.1M |
| 2023-06-20 | 641.00 | 649.00 | 617.00 | 624.00 | 0.1M |
| 2023-06-19 | 630.00 | 665.00 | 615.00 | 646.00 | 0.1M |
| 2023-06-16 | 654.00 | 654.00 | 621.00 | 627.00 | 0.1M |
| 2023-06-15 | 650.00 | 675.00 | 635.00 | 654.00 | 0.0M |
| 2023-06-14 | 667.00 | 694.00 | 622.00 | 657.00 | 0.1M |
| 2023-06-13 | 712.00 | 715.00 | 663.00 | 669.00 | 0.1M |
| 2023-06-12 | 680.00 | 720.00 | 672.00 | 711.00 | 0.1M |
| 2023-06-09 | 680.00 | 700.00 | 671.00 | 682.00 | 0.1M |
| 2023-06-08 | 678.00 | 725.00 | 669.00 | 678.00 | 0.2M |
| 2023-06-07 | 670.00 | 685.00 | 644.00 | 676.00 | 0.1M |
| 2023-06-06 | 670.00 | 680.00 | 635.00 | 654.00 | 0.1M |
| 2023-06-05 | 591.00 | 673.00 | 585.00 | 667.00 | 0.2M |
| 2023-06-02 | 566.00 | 582.00 | 556.00 | 581.00 | 0.0M |
| 2023-06-01 | 582.00 | 599.00 | 560.00 | 573.00 | 0.0M |
| 2023-05-31 | 590.00 | 614.00 | 573.00 | 585.00 | 0.1M |
| 2023-05-30 | 604.00 | 616.00 | 577.00 | 586.00 | 0.1M |
| 2023-05-29 | 583.00 | 609.00 | 561.00 | 601.00 | 0.1M |
| 2023-05-26 | 550.00 | 595.00 | 542.00 | 588.00 | 0.2M |
| 2023-05-25 | 502.00 | 565.00 | 502.00 | 536.00 | 0.1M |
| 2023-05-24 | 500.00 | 509.00 | 495.00 | 507.00 | 0.0M |
| 2023-05-23 | 493.00 | 516.00 | 488.00 | 502.00 | 0.1M |
| 2023-05-22 | 495.00 | 495.00 | 487.00 | 489.00 | 0.0M |
| 2023-05-19 | 493.00 | 495.00 | 480.00 | 485.00 | 0.0M |
| 2023-05-18 | 493.00 | 497.00 | 479.00 | 493.00 | 0.0M |
| 2023-05-17 | 465.00 | 494.00 | 461.00 | 492.00 | 0.0M |
| 2023-05-16 | 467.00 | 476.00 | 466.00 | 471.00 | 0.0M |
| 2023-05-15 | 472.00 | 485.00 | 463.00 | 466.00 | 0.1M |
| 2023-05-12 | 499.00 | 499.00 | 464.00 | 474.00 | 0.1M |
| 2023-05-11 | 499.00 | 548.00 | 482.00 | 499.00 | 0.3M |
| 2023-05-10 | 504.00 | 506.00 | 489.00 | 500.00 | 0.0M |
| 2023-05-09 | 505.00 | 521.00 | 501.00 | 504.00 | 0.0M |
| 2023-05-08 | 478.00 | 514.00 | 476.00 | 502.00 | 0.1M |
| 2023-05-02 | 490.00 | 496.00 | 477.00 | 484.00 | 0.1M |
| 2023-05-01 | 463.00 | 515.00 | 454.00 | 492.00 | 0.2M |
| 2023-04-28 | 454.00 | 529.00 | 436.00 | 457.00 | 0.7M |
| 2023-04-27 | 449.00 | 450.00 | 440.00 | 449.00 | 0.0M |
| 2023-04-26 | 439.00 | 452.00 | 414.00 | 449.00 | 0.1M |
| 2023-04-25 | 485.00 | 485.00 | 444.00 | 444.00 | 0.1M |
| 2023-04-24 | 439.00 | 487.00 | 439.00 | 479.00 | 0.1M |
| 2023-04-21 | 440.00 | 457.00 | 425.00 | 438.00 | 0.1M |
| 2023-04-20 | 415.00 | 462.00 | 409.00 | 440.00 | 0.2M |
| 2023-04-19 | 407.00 | 409.00 | 399.00 | 408.00 | 0.0M |
| 2023-04-18 | 421.00 | 421.00 | 403.00 | 412.00 | 0.0M |
| 2023-04-17 | 396.00 | 420.00 | 396.00 | 418.00 | 0.1M |
| 2023-04-14 | 388.00 | 398.00 | 388.00 | 393.00 | 0.0M |
| 2023-04-13 | 387.00 | 392.00 | 387.00 | 389.00 | 0.0M |
| 2023-04-12 | 385.00 | 393.00 | 378.00 | 390.00 | 0.0M |
| 2023-04-11 | 374.00 | 390.00 | 373.00 | 383.00 | 0.0M |
| 2023-04-10 | 371.00 | 381.00 | 370.00 | 378.00 | 0.0M |
| 2023-04-07 | 379.00 | 380.00 | 370.00 | 371.00 | 0.0M |
| 2023-04-06 | 372.00 | 388.00 | 368.00 | 374.00 | 0.1M |
| 2023-04-05 | 372.00 | 372.00 | 363.00 | 369.00 | 0.0M |
| 2023-04-04 | 379.00 | 379.00 | 369.00 | 369.00 | 0.0M |
| 2023-04-03 | 371.00 | 382.00 | 369.00 | 376.00 | 0.0M |
| 2023-03-31 | 377.00 | 405.00 | 364.00 | 369.00 | 0.2M |
| 2023-03-30 | 359.00 | 359.00 | 351.00 | 353.00 | 0.0M |
| 2023-03-29 | 347.00 | 354.00 | 344.00 | 351.00 | 0.0M |
| 2023-03-28 | 344.00 | 350.00 | 343.00 | 346.00 | 0.1M |
| 2023-03-27 | 380.00 | 383.00 | 354.00 | 354.00 | 0.0M |
| 2023-03-24 | 381.00 | 399.00 | 364.00 | 370.00 | 0.1M |
| 2023-03-23 | 369.00 | 432.00 | 369.00 | 378.00 | 0.5M |
| 2023-03-22 | 356.00 | 425.00 | 352.00 | 365.00 | 0.4M |
| 2023-03-20 | 351.00 | 358.00 | 350.00 | 352.00 | 0.0M |
| 2023-03-17 | 343.00 | 360.00 | 343.00 | 350.00 | 0.0M |
| 2023-03-16 | 339.00 | 352.00 | 339.00 | 350.00 | 0.0M |
| 2023-03-15 | 347.00 | 355.00 | 345.00 | 346.00 | 0.0M |
| 2023-03-14 | 357.00 | 357.00 | 332.00 | 339.00 | 0.0M |
| 2023-03-13 | 360.00 | 364.00 | 356.00 | 361.00 | 0.0M |
| 2023-03-10 | 360.00 | 367.00 | 355.00 | 365.00 | 0.0M |
| 2023-03-09 | 361.00 | 365.00 | 354.00 | 356.00 | 0.0M |
| 2023-03-08 | 354.00 | 358.00 | 350.00 | 356.00 | 0.0M |
| 2023-03-07 | 350.00 | 361.00 | 344.00 | 354.00 | 0.0M |
| 2023-03-06 | 343.00 | 349.00 | 340.00 | 349.00 | 0.0M |
| 2023-03-03 | 338.00 | 341.00 | 334.00 | 340.00 | 0.0M |
| 2023-03-02 | 334.00 | 340.00 | 334.00 | 336.00 | 0.0M |
| 2023-03-01 | 340.00 | 340.00 | 337.00 | 339.00 | 0.0M |
| 2023-02-28 | 336.00 | 342.00 | 335.00 | 335.00 | 0.0M |
| 2023-02-27 | 334.00 | 339.00 | 329.00 | 336.00 | 0.0M |
| 2023-02-24 | 323.00 | 336.00 | 322.00 | 333.00 | 0.0M |
| 2023-02-22 | 329.00 | 329.00 | 319.00 | 323.00 | 0.0M |
| 2023-02-21 | 331.00 | 331.00 | 321.00 | 326.00 | 0.0M |
| 2023-02-20 | 321.00 | 330.00 | 321.00 | 330.00 | 0.0M |
| 2023-02-17 | 320.00 | 327.00 | 317.00 | 319.00 | 0.0M |
| 2023-02-16 | 327.00 | 329.00 | 321.00 | 328.00 | 0.0M |
| 2023-02-15 | 320.00 | 329.00 | 315.00 | 325.00 | 0.0M |
| 2023-02-14 | 309.00 | 324.00 | 307.00 | 314.00 | 0.0M |
| 2023-02-13 | 310.00 | 314.00 | 306.00 | 307.00 | 0.0M |
| 2023-02-10 | 344.00 | 346.00 | 313.00 | 318.00 | 0.2M |
| 2023-02-09 | 306.00 | 382.00 | 306.00 | 351.00 | 0.8M |
| 2023-02-08 | 311.00 | 312.00 | 302.00 | 302.00 | 0.0M |
| 2023-02-07 | 311.00 | 313.00 | 306.00 | 310.00 | 0.0M |
| 2023-02-06 | 303.00 | 326.00 | 298.00 | 303.00 | 0.1M |
| 2023-02-03 | 298.00 | 301.00 | 298.00 | 299.00 | 0.0M |
| 2023-02-02 | 300.00 | 301.00 | 299.00 | 299.00 | 0.0M |
| 2023-02-01 | 300.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2023-01-31 | 305.00 | 305.00 | 300.00 | 300.00 | 0.0M |
| 2023-01-30 | 310.00 | 310.00 | 301.00 | 304.00 | 0.0M |
| 2023-01-27 | 307.00 | 311.00 | 306.00 | 306.00 | 0.0M |
| 2023-01-26 | 305.00 | 309.00 | 303.00 | 305.00 | 0.0M |
| 2023-01-25 | 302.00 | 309.00 | 302.00 | 305.00 | 0.0M |
| 2023-01-24 | 310.00 | 310.00 | 302.00 | 302.00 | 0.0M |
| 2023-01-23 | 307.00 | 310.00 | 295.00 | 309.00 | 0.1M |
| 2023-01-20 | 302.00 | 308.00 | 299.00 | 303.00 | 0.0M |
| 2023-01-19 | 309.00 | 309.00 | 301.00 | 307.00 | 0.0M |
| 2023-01-18 | 295.00 | 311.00 | 291.00 | 309.00 | 0.1M |
| 2023-01-17 | 290.00 | 304.00 | 290.00 | 295.00 | 0.0M |
| 2023-01-16 | 301.00 | 302.00 | 289.00 | 290.00 | 0.1M |
| 2023-01-13 | 329.00 | 333.00 | 297.00 | 300.00 | 0.4M |
| 2023-01-12 | 388.00 | 410.00 | 325.00 | 331.00 | 1.4M |
| 2023-01-11 | 328.00 | 360.00 | 328.00 | 360.00 | 0.3M |
| 2023-01-10 | 282.00 | 283.00 | 280.00 | 280.00 | 0.0M |
| 2023-01-06 | 277.00 | 282.00 | 277.00 | 278.00 | 0.0M |
| 2023-01-05 | 277.00 | 279.00 | 276.00 | 279.00 | 0.0M |
| 2023-01-04 | 277.00 | 278.00 | 272.00 | 277.00 | 0.0M |