540.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 470.00 | 472.00 | 448.00 | 470.00 | 0.0M |
| 2023-12-28 | 474.00 | 476.00 | 460.00 | 466.00 | 0.0M |
| 2023-12-27 | 472.00 | 476.00 | 454.00 | 476.00 | 0.0M |
| 2023-12-22 | 464.00 | 476.00 | 464.00 | 476.00 | 0.0M |
| 2023-12-21 | 464.00 | 478.00 | 464.00 | 474.00 | 0.2M |
| 2023-12-20 | 474.00 | 486.00 | 468.00 | 476.00 | 0.3M |
| 2023-12-19 | 462.00 | 478.00 | 456.00 | 476.00 | 0.0M |
| 2023-12-18 | 482.00 | 490.00 | 460.00 | 480.00 | 0.2M |
| 2023-12-15 | 478.00 | 486.00 | 474.00 | 484.00 | 0.0M |
| 2023-12-14 | 474.00 | 496.00 | 464.00 | 480.00 | 0.3M |
| 2023-12-13 | 476.00 | 490.00 | 470.00 | 478.00 | 0.0M |
| 2023-12-12 | 500.00 | 500.00 | 446.00 | 478.00 | 0.2M |
| 2023-12-11 | 487.50 | 515.00 | 485.00 | 487.50 | 1.2M |
| 2023-12-08 | 485.00 | 490.00 | 475.00 | 485.00 | 0.0M |
| 2023-12-07 | 487.50 | 492.50 | 485.00 | 490.00 | 0.0M |
| 2023-12-06 | 500.00 | 507.50 | 487.50 | 487.50 | 0.0M |
| 2023-12-05 | 490.00 | 497.50 | 490.00 | 492.50 | 0.1M |
| 2023-12-04 | 490.00 | 492.50 | 487.50 | 490.00 | 0.0M |
| 2023-12-01 | 495.00 | 495.00 | 487.50 | 492.50 | 0.1M |
| 2023-11-30 | 512.50 | 512.50 | 490.00 | 500.00 | 0.1M |
| 2023-11-29 | 507.50 | 510.00 | 497.50 | 502.50 | 0.0M |
| 2023-11-28 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2023-11-27 | 500.00 | 507.50 | 500.00 | 507.50 | 0.1M |
| 2023-11-24 | 515.00 | 515.00 | 507.50 | 507.50 | 0.0M |
| 2023-11-23 | 507.50 | 515.00 | 507.50 | 515.00 | 0.0M |
| 2023-11-22 | 500.00 | 520.00 | 500.00 | 507.50 | 0.1M |
| 2023-11-21 | 495.00 | 550.00 | 487.50 | 505.00 | 0.2M |
| 2023-11-20 | 500.00 | 500.00 | 497.50 | 497.50 | 0.0M |
| 2023-11-17 | 497.50 | 502.50 | 480.00 | 497.50 | 0.0M |
| 2023-11-16 | 500.00 | 500.00 | 495.00 | 497.50 | 0.0M |
| 2023-11-15 | 500.00 | 500.00 | 497.50 | 500.00 | 0.6M |
| 2023-11-14 | 500.00 | 500.00 | 497.50 | 497.50 | 0.1M |
| 2023-11-13 | 497.50 | 500.00 | 497.50 | 500.00 | 0.0M |
| 2023-11-10 | 500.00 | 500.00 | 497.50 | 497.50 | 0.0M |
| 2023-11-09 | 500.00 | 500.00 | 500.00 | 500.00 | 0.2M |
| 2023-11-08 | 502.50 | 522.50 | 492.50 | 500.00 | 0.2M |
| 2023-11-07 | 500.00 | 517.50 | 495.00 | 502.50 | 0.1M |
| 2023-11-06 | 500.00 | 500.00 | 497.50 | 500.00 | 0.1M |
| 2023-11-03 | 492.50 | 500.00 | 487.50 | 500.00 | 0.0M |
| 2023-11-02 | 497.50 | 497.50 | 497.50 | 497.50 | 0.0M |
| 2023-11-01 | 500.00 | 507.50 | 495.00 | 495.00 | 0.0M |
| 2023-10-31 | 490.00 | 500.00 | 485.00 | 497.50 | 0.0M |
| 2023-10-30 | 500.00 | 500.00 | 487.50 | 500.00 | 0.0M |
| 2023-10-27 | 502.50 | 502.50 | 480.00 | 500.00 | 0.0M |
| 2023-10-26 | 500.00 | 515.00 | 500.00 | 500.00 | 0.0M |
| 2023-10-25 | 510.00 | 515.00 | 492.50 | 500.00 | 0.0M |
| 2023-10-24 | 497.50 | 530.00 | 485.00 | 510.00 | 0.1M |
| 2023-10-23 | 482.50 | 485.00 | 480.00 | 480.00 | 0.0M |
| 2023-10-20 | 500.00 | 500.00 | 477.50 | 477.50 | 0.0M |
| 2023-10-19 | 515.00 | 520.00 | 500.00 | 500.00 | 0.0M |
| 2023-10-18 | 525.00 | 525.00 | 512.50 | 515.00 | 0.0M |
| 2023-10-17 | 497.50 | 525.00 | 497.50 | 522.50 | 0.2M |
| 2023-10-16 | 555.00 | 555.00 | 470.00 | 490.00 | 0.2M |
| 2023-10-13 | 472.50 | 542.50 | 472.50 | 542.50 | 0.2M |
| 2023-10-12 | 477.50 | 477.50 | 470.00 | 470.00 | 0.0M |
| 2023-10-11 | 490.00 | 490.00 | 480.00 | 480.00 | 0.0M |
| 2023-10-10 | 470.00 | 477.50 | 470.00 | 477.50 | 0.0M |
| 2023-10-09 | 475.00 | 477.50 | 475.00 | 477.50 | 0.0M |
| 2023-10-06 | 487.50 | 487.50 | 465.00 | 477.50 | 0.0M |
| 2023-10-05 | 487.50 | 492.50 | 485.00 | 487.50 | 0.0M |
| 2023-10-04 | 485.00 | 487.50 | 470.00 | 487.50 | 0.1M |
| 2023-10-03 | 477.50 | 487.50 | 477.50 | 485.00 | 0.0M |
| 2023-10-02 | 475.00 | 490.00 | 475.00 | 477.50 | 0.0M |
| 2023-09-29 | 487.50 | 490.00 | 475.00 | 475.00 | 0.0M |
| 2023-09-27 | 485.00 | 487.50 | 485.00 | 487.50 | 0.0M |
| 2023-09-26 | 480.00 | 487.50 | 480.00 | 485.00 | 0.0M |
| 2023-09-25 | 470.00 | 487.50 | 470.00 | 480.00 | 0.2M |
| 2023-09-22 | 470.00 | 472.50 | 470.00 | 472.50 | 0.0M |
| 2023-09-21 | 472.50 | 472.50 | 467.50 | 467.50 | 0.0M |
| 2023-09-20 | 475.00 | 475.00 | 465.00 | 472.50 | 0.0M |
| 2023-09-19 | 470.00 | 475.00 | 467.50 | 475.00 | 0.0M |
| 2023-09-18 | 475.00 | 475.00 | 470.00 | 470.00 | 0.0M |
| 2023-09-15 | 467.50 | 475.00 | 467.50 | 475.00 | 0.0M |
| 2023-09-14 | 475.00 | 475.00 | 467.50 | 467.50 | 0.0M |
| 2023-09-13 | 475.00 | 475.00 | 472.50 | 472.50 | 0.0M |
| 2023-09-12 | 475.00 | 475.00 | 470.00 | 475.00 | 0.0M |
| 2023-09-11 | 480.00 | 480.00 | 470.00 | 475.00 | 0.0M |
| 2023-09-08 | 477.50 | 477.50 | 475.00 | 475.00 | 0.0M |
| 2023-09-07 | 477.50 | 477.50 | 475.00 | 477.50 | 0.0M |
| 2023-09-06 | 477.50 | 477.50 | 472.50 | 477.50 | 0.0M |
| 2023-09-05 | 472.50 | 477.50 | 467.50 | 477.50 | 0.0M |
| 2023-09-04 | 472.50 | 475.00 | 472.50 | 472.50 | 0.0M |
| 2023-09-01 | 470.00 | 472.50 | 470.00 | 472.50 | 0.0M |
| 2023-08-31 | 467.50 | 472.50 | 467.50 | 472.50 | 0.0M |
| 2023-08-30 | 470.00 | 472.50 | 467.50 | 470.00 | 0.0M |
| 2023-08-29 | 467.50 | 472.50 | 467.50 | 467.50 | 0.0M |
| 2023-08-28 | 470.00 | 472.50 | 467.50 | 467.50 | 0.0M |
| 2023-08-25 | 467.50 | 472.50 | 467.50 | 470.00 | 0.0M |
| 2023-08-24 | 470.00 | 470.00 | 467.50 | 467.50 | 0.0M |
| 2023-08-23 | 467.50 | 470.00 | 467.50 | 470.00 | 0.0M |
| 2023-08-22 | 467.50 | 470.00 | 465.00 | 470.00 | 0.0M |
| 2023-08-21 | 470.00 | 470.00 | 460.00 | 467.50 | 0.1M |
| 2023-08-18 | 470.00 | 472.50 | 470.00 | 470.00 | 0.0M |
| 2023-08-16 | 470.00 | 472.50 | 460.00 | 472.50 | 0.0M |
| 2023-08-15 | 470.00 | 470.00 | 467.50 | 470.00 | 0.0M |
| 2023-08-14 | 472.50 | 472.50 | 465.00 | 467.50 | 0.0M |
| 2023-08-11 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0M |
| 2023-08-10 | 475.00 | 477.50 | 472.50 | 472.50 | 0.0M |
| 2023-08-09 | 475.00 | 475.00 | 465.00 | 475.00 | 0.0M |
| 2023-08-08 | 470.00 | 475.00 | 465.00 | 475.00 | 0.0M |
| 2023-08-07 | 472.50 | 472.50 | 470.00 | 472.50 | 0.0M |
| 2023-08-04 | 470.00 | 475.00 | 465.00 | 472.50 | 0.0M |
| 2023-08-03 | 477.50 | 477.50 | 470.00 | 477.50 | 0.0M |
| 2023-08-02 | 475.00 | 477.50 | 470.00 | 477.50 | 0.0M |
| 2023-08-01 | 477.50 | 480.00 | 472.50 | 475.00 | 0.0M |
| 2023-07-31 | 472.50 | 497.50 | 470.00 | 480.00 | 0.1M |
| 2023-07-28 | 475.00 | 477.50 | 465.00 | 475.00 | 0.0M |
| 2023-07-27 | 475.00 | 480.00 | 467.50 | 475.00 | 0.0M |
| 2023-07-26 | 475.00 | 480.00 | 472.50 | 475.00 | 0.0M |
| 2023-07-25 | 475.00 | 485.00 | 475.00 | 477.50 | 0.0M |
| 2023-07-24 | 477.50 | 485.00 | 475.00 | 475.00 | 0.1M |
| 2023-07-21 | 470.00 | 492.50 | 465.00 | 480.00 | 0.2M |
| 2023-07-20 | 472.50 | 472.50 | 465.00 | 467.50 | 0.0M |
| 2023-07-18 | 472.50 | 472.50 | 467.50 | 472.50 | 0.0M |
| 2023-07-17 | 467.50 | 472.50 | 467.50 | 472.50 | 0.0M |
| 2023-07-14 | 465.00 | 467.50 | 465.00 | 467.50 | 0.0M |
| 2023-07-13 | 475.00 | 475.00 | 462.50 | 470.00 | 0.2M |
| 2023-07-12 | 475.00 | 475.00 | 467.50 | 472.50 | 0.0M |
| 2023-07-11 | 485.00 | 485.00 | 470.00 | 475.00 | 0.2M |
| 2023-07-10 | 497.50 | 505.00 | 497.50 | 502.50 | 0.4M |
| 2023-07-07 | 495.00 | 497.50 | 492.50 | 497.50 | 0.1M |
| 2023-07-06 | 495.00 | 497.50 | 490.00 | 495.00 | 0.0M |
| 2023-07-05 | 482.50 | 492.50 | 482.50 | 487.50 | 0.1M |
| 2023-07-04 | 477.50 | 477.50 | 477.50 | 477.50 | 0.0M |
| 2023-07-03 | 487.50 | 487.50 | 480.00 | 480.00 | 0.0M |
| 2023-06-27 | 487.50 | 487.50 | 477.50 | 482.50 | 0.0M |
| 2023-06-26 | 487.50 | 490.00 | 482.50 | 485.00 | 0.0M |
| 2023-06-23 | 467.50 | 475.00 | 465.00 | 465.00 | 0.1M |
| 2023-06-22 | 472.50 | 482.50 | 470.00 | 470.00 | 0.0M |
| 2023-06-21 | 470.00 | 477.50 | 470.00 | 472.50 | 0.0M |
| 2023-06-20 | 475.00 | 475.00 | 470.00 | 470.00 | 0.0M |
| 2023-06-19 | 475.00 | 475.00 | 472.50 | 475.00 | 0.0M |
| 2023-06-16 | 480.00 | 480.00 | 475.00 | 480.00 | 0.0M |
| 2023-06-15 | 475.00 | 480.00 | 475.00 | 480.00 | 0.0M |
| 2023-06-14 | 475.00 | 480.00 | 475.00 | 477.50 | 0.0M |
| 2023-06-13 | 477.50 | 482.50 | 477.50 | 480.00 | 0.0M |
| 2023-06-12 | 475.00 | 480.00 | 467.50 | 477.50 | 0.0M |
| 2023-06-09 | 475.00 | 477.50 | 457.50 | 467.50 | 0.0M |
| 2023-06-08 | 475.00 | 485.00 | 475.00 | 477.50 | 0.0M |
| 2023-06-07 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-06-06 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0M |
| 2023-06-05 | 487.50 | 487.50 | 465.00 | 472.50 | 0.0M |
| 2023-05-31 | 480.00 | 485.00 | 470.00 | 470.00 | 0.0M |
| 2023-05-30 | 470.00 | 475.00 | 470.00 | 475.00 | 0.0M |
| 2023-05-29 | 467.50 | 477.50 | 465.00 | 477.50 | 0.0M |
| 2023-05-26 | 470.00 | 485.00 | 470.00 | 470.00 | 0.0M |
| 2023-05-25 | 480.00 | 480.00 | 470.00 | 470.00 | 0.0M |
| 2023-05-23 | 477.50 | 477.50 | 467.50 | 467.50 | 0.0M |
| 2023-05-22 | 475.00 | 482.50 | 472.50 | 472.50 | 0.0M |
| 2023-05-19 | 467.50 | 475.00 | 467.50 | 475.00 | 0.0M |
| 2023-05-17 | 467.50 | 470.00 | 467.50 | 467.50 | 0.0M |
| 2023-05-16 | 472.50 | 472.50 | 470.00 | 470.00 | 0.0M |
| 2023-05-15 | 477.50 | 480.00 | 462.50 | 477.50 | 0.0M |
| 2023-05-12 | 482.50 | 497.50 | 472.50 | 477.50 | 0.0M |
| 2023-05-11 | 472.50 | 482.50 | 467.50 | 472.50 | 0.0M |
| 2023-05-10 | 472.50 | 475.00 | 470.00 | 472.50 | 0.0M |
| 2023-05-09 | 472.50 | 477.50 | 467.50 | 467.50 | 0.0M |
| 2023-05-08 | 480.00 | 480.00 | 457.50 | 472.50 | 0.0M |
| 2023-05-05 | 462.50 | 467.50 | 460.00 | 467.50 | 0.0M |
| 2023-05-04 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-05-03 | 480.00 | 507.50 | 467.50 | 470.00 | 0.0M |
| 2023-05-02 | 467.50 | 490.00 | 465.00 | 482.50 | 0.0M |
| 2023-04-27 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-04-26 | 472.50 | 477.50 | 455.00 | 477.50 | 0.0M |
| 2023-04-18 | 467.50 | 517.50 | 467.50 | 475.00 | 0.0M |
| 2023-04-17 | 460.00 | 465.00 | 460.00 | 465.00 | 0.0M |
| 2023-04-14 | 465.00 | 467.50 | 460.00 | 460.00 | 0.0M |
| 2023-04-13 | 465.00 | 465.00 | 460.00 | 465.00 | 0.0M |
| 2023-04-12 | 460.00 | 465.00 | 460.00 | 465.00 | 0.0M |
| 2023-04-11 | 460.00 | 467.50 | 457.50 | 460.00 | 0.0M |
| 2023-04-10 | 462.50 | 462.50 | 460.00 | 460.00 | 0.0M |
| 2023-04-06 | 467.50 | 467.50 | 457.50 | 462.50 | 0.0M |
| 2023-04-05 | 462.50 | 462.50 | 457.50 | 457.50 | 0.0M |
| 2023-04-04 | 462.50 | 462.50 | 450.00 | 457.50 | 0.0M |
| 2023-04-03 | 467.50 | 467.50 | 450.00 | 452.50 | 0.1M |
| 2023-03-31 | 462.50 | 465.00 | 462.50 | 465.00 | 0.0M |
| 2023-03-30 | 460.00 | 480.00 | 460.00 | 472.50 | 0.0M |
| 2023-03-29 | 470.00 | 470.00 | 465.00 | 465.00 | 0.0M |
| 2023-03-28 | 472.50 | 472.50 | 462.50 | 462.50 | 0.0M |
| 2023-03-27 | 470.00 | 470.00 | 457.50 | 467.50 | 0.0M |
| 2023-03-24 | 460.00 | 472.50 | 460.00 | 472.50 | 0.0M |
| 2023-03-21 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-03-20 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-03-17 | 467.50 | 470.00 | 467.50 | 467.50 | 0.0M |
| 2023-03-16 | 455.00 | 477.50 | 455.00 | 467.50 | 0.0M |
| 2023-03-15 | 465.00 | 470.00 | 465.00 | 470.00 | 0.0M |
| 2023-03-14 | 470.00 | 470.00 | 465.00 | 465.00 | 0.0M |
| 2023-03-13 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-03-10 | 475.00 | 475.00 | 470.00 | 470.00 | 0.0M |
| 2023-03-09 | 472.50 | 475.00 | 472.50 | 475.00 | 0.0M |
| 2023-03-08 | 470.00 | 477.50 | 465.00 | 475.00 | 0.0M |
| 2023-03-07 | 460.00 | 482.50 | 452.50 | 470.00 | 0.1M |
| 2023-03-06 | 462.50 | 475.00 | 460.00 | 460.00 | 0.0M |
| 2023-03-03 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-03-02 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-03-01 | 492.50 | 492.50 | 475.00 | 475.00 | 0.0M |
| 2023-02-28 | 475.00 | 480.00 | 475.00 | 475.00 | 0.0M |
| 2023-02-27 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-02-24 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-02-23 | 470.00 | 475.00 | 460.00 | 475.00 | 0.0M |
| 2023-02-22 | 470.00 | 480.00 | 470.00 | 480.00 | 0.0M |
| 2023-02-21 | 472.50 | 472.50 | 470.00 | 470.00 | 0.0M |
| 2023-02-20 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-02-17 | 460.00 | 470.00 | 460.00 | 470.00 | 0.0M |
| 2023-02-16 | 460.00 | 462.50 | 460.00 | 460.00 | 0.0M |
| 2023-02-15 | 467.50 | 467.50 | 460.00 | 460.00 | 0.0M |
| 2023-02-14 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-02-13 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2023-02-10 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0M |
| 2023-02-09 | 460.00 | 467.50 | 460.00 | 467.50 | 0.0M |
| 2023-02-08 | 467.50 | 467.50 | 462.50 | 465.00 | 0.0M |
| 2023-02-07 | 457.50 | 467.50 | 452.50 | 467.50 | 0.0M |
| 2023-02-06 | 465.00 | 467.50 | 465.00 | 467.50 | 0.0M |
| 2023-02-03 | 465.00 | 465.00 | 460.00 | 460.00 | 0.0M |
| 2023-02-02 | 462.50 | 467.50 | 462.50 | 465.00 | 0.0M |
| 2023-02-01 | 460.00 | 470.00 | 450.00 | 467.50 | 0.0M |
| 2023-01-31 | 462.50 | 462.50 | 457.50 | 457.50 | 0.0M |
| 2023-01-30 | 462.50 | 462.50 | 460.00 | 460.00 | 0.0M |
| 2023-01-27 | 470.00 | 470.00 | 462.50 | 462.50 | 0.0M |
| 2023-01-26 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-01-25 | 472.50 | 472.50 | 452.50 | 470.00 | 0.0M |
| 2023-01-24 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2023-01-20 | 465.00 | 465.00 | 462.50 | 465.00 | 0.0M |
| 2023-01-19 | 462.50 | 470.00 | 450.00 | 465.00 | 0.0M |
| 2023-01-18 | 457.50 | 465.00 | 457.50 | 457.50 | 0.0M |
| 2023-01-16 | 462.50 | 472.50 | 450.00 | 455.00 | 0.0M |
| 2023-01-13 | 462.50 | 462.50 | 450.00 | 450.00 | 0.0M |
| 2023-01-12 | 467.50 | 467.50 | 462.50 | 462.50 | 0.0M |
| 2023-01-11 | 475.00 | 475.00 | 457.50 | 462.50 | 0.0M |
| 2023-01-10 | 465.00 | 465.00 | 462.50 | 465.00 | 0.0M |
| 2023-01-09 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2023-01-06 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2023-01-05 | 455.00 | 460.00 | 450.00 | 455.00 | 0.0M |
| 2023-01-04 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2023-01-03 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2023-01-02 | 467.50 | 470.00 | 465.00 | 465.00 | 0.0M |