495.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 703.00 | 703.00 | 680.00 | 681.00 | 0.2M |
| 2023-12-28 | 693.50 | 705.00 | 687.00 | 705.00 | 0.1M |
| 2023-12-27 | 710.00 | 710.00 | 692.00 | 693.50 | 0.1M |
| 2023-12-22 | 708.00 | 717.00 | 708.00 | 714.50 | 0.1M |
| 2023-12-21 | 710.00 | 710.00 | 682.50 | 710.00 | 0.2M |
| 2023-12-20 | 715.00 | 723.50 | 712.00 | 722.00 | 0.3M |
| 2023-12-19 | 712.50 | 718.00 | 709.00 | 715.00 | 0.3M |
| 2023-12-18 | 701.00 | 715.00 | 701.00 | 715.00 | 0.3M |
| 2023-12-15 | 681.00 | 735.00 | 677.00 | 735.00 | 1.3M |
| 2023-12-14 | 651.00 | 681.00 | 649.00 | 681.00 | 0.4M |
| 2023-12-13 | 649.00 | 655.00 | 646.50 | 651.00 | 0.1M |
| 2023-12-12 | 647.50 | 660.00 | 638.50 | 660.00 | 0.1M |
| 2023-12-11 | 639.50 | 648.00 | 631.00 | 648.00 | 0.1M |
| 2023-12-07 | 659.50 | 661.00 | 638.50 | 640.00 | 0.2M |
| 2023-12-06 | 660.00 | 660.50 | 650.00 | 660.50 | 0.1M |
| 2023-12-05 | 659.00 | 661.00 | 646.00 | 661.00 | 0.3M |
| 2023-12-04 | 645.50 | 659.00 | 645.50 | 659.00 | 0.1M |
| 2023-12-01 | 661.00 | 661.00 | 646.50 | 655.00 | 0.1M |
| 2023-11-30 | 662.00 | 664.00 | 657.00 | 664.00 | 0.9M |
| 2023-11-29 | 657.00 | 664.00 | 653.00 | 662.00 | 0.6M |
| 2023-11-28 | 648.00 | 657.00 | 647.00 | 657.00 | 0.2M |
| 2023-11-24 | 648.00 | 652.00 | 644.00 | 652.00 | 0.1M |
| 2023-11-23 | 647.00 | 648.00 | 637.50 | 647.50 | 0.1M |
| 2023-11-22 | 640.00 | 650.00 | 638.50 | 649.50 | 0.1M |
| 2023-11-21 | 647.00 | 647.00 | 637.50 | 646.00 | 0.2M |
| 2023-11-20 | 645.00 | 647.00 | 636.00 | 647.00 | 0.2M |
| 2023-11-17 | 628.00 | 647.00 | 627.00 | 647.00 | 0.4M |
| 2023-11-16 | 631.00 | 632.00 | 625.00 | 628.50 | 0.1M |
| 2023-11-15 | 622.00 | 631.00 | 620.00 | 631.00 | 0.3M |
| 2023-11-14 | 618.50 | 624.50 | 617.50 | 620.00 | 0.2M |
| 2023-11-13 | 629.00 | 629.00 | 616.50 | 620.00 | 0.1M |
| 2023-11-10 | 629.00 | 629.50 | 625.00 | 627.00 | 0.1M |
| 2023-11-09 | 622.50 | 630.50 | 620.00 | 630.50 | 0.2M |
| 2023-11-08 | 623.00 | 624.00 | 615.00 | 623.50 | 0.1M |
| 2023-11-07 | 623.00 | 623.00 | 618.00 | 623.00 | 0.2M |
| 2023-11-06 | 616.00 | 624.50 | 615.00 | 624.50 | 0.1M |
| 2023-11-03 | 610.00 | 618.00 | 607.00 | 616.00 | 0.1M |
| 2023-10-31 | 602.50 | 607.00 | 602.00 | 605.50 | 0.2M |
| 2023-10-27 | 603.00 | 606.00 | 601.50 | 603.00 | 0.2M |
| 2023-10-26 | 605.00 | 607.00 | 603.50 | 604.00 | 0.1M |
| 2023-10-25 | 603.00 | 608.00 | 601.00 | 604.50 | 0.1M |
| 2023-10-24 | 607.00 | 608.50 | 602.00 | 602.00 | 0.1M |
| 2023-10-23 | 610.00 | 614.50 | 605.00 | 609.00 | 0.1M |
| 2023-10-20 | 616.00 | 616.00 | 607.00 | 615.00 | 0.1M |
| 2023-10-19 | 619.50 | 619.50 | 610.50 | 610.50 | 0.1M |
| 2023-10-18 | 622.00 | 623.00 | 615.50 | 620.00 | 0.0M |
| 2023-10-17 | 617.00 | 623.50 | 615.00 | 620.00 | 0.1M |
| 2023-10-16 | 615.00 | 618.50 | 611.00 | 611.00 | 0.1M |
| 2023-10-13 | 619.00 | 620.50 | 615.00 | 615.00 | 0.1M |
| 2023-10-12 | 614.50 | 620.00 | 614.50 | 616.50 | 0.2M |
| 2023-10-11 | 622.00 | 624.00 | 615.00 | 615.50 | 0.2M |
| 2023-10-10 | 617.00 | 622.00 | 615.00 | 615.50 | 0.1M |
| 2023-10-09 | 616.00 | 619.50 | 610.00 | 616.00 | 0.2M |
| 2023-10-06 | 607.00 | 624.50 | 606.00 | 620.50 | 0.2M |
| 2023-10-05 | 617.00 | 620.50 | 605.00 | 605.00 | 0.3M |
| 2023-10-04 | 620.00 | 624.50 | 616.00 | 617.00 | 0.1M |
| 2023-10-03 | 625.00 | 626.00 | 617.50 | 623.00 | 0.1M |
| 2023-10-02 | 625.00 | 629.50 | 625.00 | 625.00 | 0.1M |
| 2023-09-29 | 630.00 | 632.00 | 620.50 | 624.00 | 0.2M |
| 2023-09-28 | 627.00 | 632.00 | 623.50 | 630.00 | 0.4M |
| 2023-09-27 | 613.00 | 626.50 | 608.00 | 626.00 | 0.4M |
| 2023-09-26 | 604.00 | 618.50 | 604.00 | 613.00 | 0.3M |
| 2023-09-25 | 613.50 | 615.00 | 602.00 | 602.00 | 0.1M |
| 2023-09-22 | 614.00 | 614.00 | 601.50 | 612.00 | 0.1M |
| 2023-09-21 | 611.50 | 613.00 | 602.00 | 613.00 | 0.2M |
| 2023-09-20 | 611.00 | 611.50 | 600.00 | 610.00 | 0.2M |
| 2023-09-19 | 623.00 | 623.00 | 606.00 | 610.00 | 0.1M |
| 2023-09-18 | 620.00 | 622.50 | 615.00 | 622.50 | 0.1M |
| 2023-09-15 | 626.50 | 631.00 | 619.50 | 619.50 | 0.4M |
| 2023-09-14 | 622.00 | 627.00 | 619.00 | 627.00 | 0.2M |
| 2023-09-13 | 622.00 | 628.00 | 617.00 | 621.00 | 0.4M |
| 2023-09-12 | 622.00 | 629.00 | 620.00 | 625.00 | 0.2M |
| 2023-09-11 | 624.00 | 626.50 | 617.00 | 623.00 | 0.1M |
| 2023-09-08 | 620.00 | 624.00 | 617.00 | 624.00 | 0.1M |
| 2023-09-07 | 620.00 | 621.00 | 615.00 | 618.00 | 0.2M |
| 2023-09-06 | 625.00 | 629.50 | 616.00 | 620.00 | 0.5M |
| 2023-09-05 | 625.00 | 629.00 | 618.50 | 628.00 | 0.5M |
| 2023-09-04 | 615.00 | 626.00 | 610.50 | 625.00 | 0.2M |
| 2023-09-01 | 612.00 | 618.00 | 607.00 | 609.00 | 0.2M |
| 2023-08-31 | 616.00 | 619.50 | 597.00 | 616.00 | 3.7M |
| 2023-08-30 | 616.00 | 629.50 | 616.00 | 616.00 | 0.4M |
| 2023-08-29 | 600.00 | 615.00 | 600.00 | 615.00 | 0.6M |
| 2023-08-25 | 596.50 | 605.00 | 591.00 | 598.00 | 0.3M |
| 2023-08-24 | 595.00 | 608.00 | 594.00 | 595.00 | 0.3M |
| 2023-08-23 | 590.00 | 595.00 | 588.00 | 593.00 | 0.1M |
| 2023-08-22 | 592.00 | 595.00 | 585.00 | 585.00 | 0.5M |
| 2023-08-18 | 594.00 | 595.00 | 588.00 | 590.00 | 0.2M |
| 2023-08-17 | 598.50 | 601.00 | 593.00 | 593.00 | 0.3M |
| 2023-08-16 | 603.00 | 603.00 | 595.00 | 599.50 | 0.3M |
| 2023-08-15 | 594.00 | 609.50 | 592.00 | 600.00 | 0.2M |
| 2023-08-14 | 607.00 | 609.50 | 593.00 | 593.00 | 0.4M |
| 2023-08-11 | 615.50 | 615.50 | 604.00 | 604.00 | 0.5M |
| 2023-08-10 | 620.00 | 620.00 | 613.50 | 616.50 | 0.2M |
| 2023-08-09 | 620.00 | 622.50 | 615.50 | 622.00 | 0.2M |
| 2023-08-08 | 624.00 | 624.00 | 611.50 | 612.50 | 0.3M |
| 2023-08-07 | 615.00 | 626.50 | 612.00 | 624.00 | 0.2M |
| 2023-08-04 | 623.00 | 624.00 | 607.00 | 607.00 | 0.4M |
| 2023-08-03 | 610.00 | 623.00 | 610.00 | 620.00 | 0.2M |
| 2023-08-02 | 613.00 | 618.00 | 609.00 | 611.50 | 0.3M |
| 2023-08-01 | 620.00 | 623.00 | 607.50 | 613.00 | 0.3M |
| 2023-07-31 | 625.50 | 629.00 | 615.00 | 615.00 | 0.5M |
| 2023-07-28 | 628.00 | 635.00 | 621.50 | 624.50 | 0.1M |
| 2023-07-27 | 639.50 | 639.50 | 629.00 | 630.50 | 0.3M |
| 2023-07-26 | 642.00 | 644.00 | 635.00 | 643.00 | 0.2M |
| 2023-07-25 | 639.00 | 646.00 | 633.50 | 641.00 | 0.2M |
| 2023-07-24 | 635.00 | 641.00 | 635.00 | 639.00 | 0.2M |
| 2023-07-21 | 631.50 | 638.00 | 628.00 | 634.50 | 0.3M |
| 2023-07-20 | 621.00 | 633.00 | 621.00 | 628.00 | 0.3M |
| 2023-07-19 | 619.00 | 621.00 | 611.00 | 620.00 | 0.1M |
| 2023-07-18 | 619.00 | 628.50 | 609.00 | 615.00 | 0.2M |
| 2023-07-17 | 614.00 | 622.00 | 611.00 | 611.00 | 0.1M |
| 2023-07-14 | 621.00 | 622.50 | 607.00 | 614.00 | 0.4M |
| 2023-07-13 | 619.00 | 624.00 | 615.50 | 619.00 | 0.3M |
| 2023-07-12 | 609.00 | 618.00 | 605.50 | 613.50 | 0.2M |
| 2023-07-11 | 603.50 | 610.00 | 603.00 | 603.50 | 0.2M |
| 2023-07-10 | 609.00 | 609.00 | 602.00 | 602.00 | 0.2M |
| 2023-07-07 | 614.50 | 619.50 | 605.00 | 605.00 | 0.4M |
| 2023-07-06 | 629.00 | 629.00 | 613.00 | 614.50 | 0.6M |
| 2023-07-05 | 634.00 | 635.50 | 625.00 | 630.00 | 0.4M |
| 2023-07-04 | 630.00 | 642.00 | 628.00 | 638.00 | 0.1M |
| 2023-07-03 | 630.00 | 633.00 | 625.00 | 628.00 | 0.1M |
| 2023-06-30 | 646.00 | 646.00 | 625.00 | 625.00 | 0.3M |
| 2023-06-29 | 631.00 | 647.50 | 631.00 | 640.00 | 0.2M |
| 2023-06-27 | 634.00 | 645.00 | 625.00 | 630.00 | 0.3M |
| 2023-06-26 | 618.00 | 639.00 | 614.00 | 635.00 | 0.3M |
| 2023-06-23 | 620.00 | 625.00 | 613.50 | 615.00 | 0.3M |
| 2023-06-22 | 616.00 | 631.50 | 614.00 | 624.00 | 0.3M |
| 2023-06-21 | 620.00 | 625.00 | 613.00 | 615.00 | 0.3M |
| 2023-06-20 | 616.00 | 620.00 | 612.50 | 620.00 | 0.3M |
| 2023-06-19 | 624.00 | 624.00 | 603.00 | 615.00 | 1.0M |
| 2023-06-16 | 639.00 | 649.50 | 615.00 | 615.00 | 1.8M |
| 2023-06-15 | 652.00 | 662.00 | 634.50 | 635.00 | 0.5M |
| 2023-06-14 | 675.00 | 683.50 | 646.00 | 653.00 | 0.3M |
| 2023-06-13 | 676.00 | 685.00 | 667.50 | 676.00 | 0.5M |
| 2023-06-09 | 676.50 | 681.50 | 674.00 | 679.50 | 0.6M |
| 2023-06-08 | 667.50 | 682.00 | 667.00 | 677.00 | 0.6M |
| 2023-06-07 | 656.00 | 676.00 | 655.00 | 674.00 | 0.3M |
| 2023-06-06 | 671.00 | 674.50 | 655.00 | 655.00 | 0.2M |
| 2023-06-05 | 664.50 | 674.50 | 658.00 | 670.00 | 0.3M |
| 2023-06-02 | 646.50 | 658.00 | 636.50 | 658.00 | 0.7M |
| 2023-06-01 | 659.00 | 659.00 | 640.50 | 645.00 | 0.7M |
| 2023-05-31 | 681.00 | 691.50 | 660.00 | 660.00 | 4.1M |
| 2023-05-30 | 692.00 | 696.50 | 680.00 | 680.00 | 0.8M |
| 2023-05-29 | 690.50 | 697.00 | 678.00 | 692.00 | 0.6M |
| 2023-05-26 | 697.00 | 697.00 | 675.00 | 686.00 | 0.2M |
| 2023-05-25 | 698.00 | 702.00 | 691.00 | 691.50 | 0.5M |
| 2023-05-24 | 690.00 | 699.50 | 685.00 | 699.50 | 0.6M |
| 2023-05-23 | 690.00 | 696.00 | 680.00 | 681.50 | 0.4M |
| 2023-05-22 | 694.00 | 695.00 | 685.00 | 692.00 | 0.2M |
| 2023-05-19 | 683.00 | 694.00 | 680.00 | 694.00 | 0.4M |
| 2023-05-18 | 685.00 | 692.50 | 675.00 | 683.00 | 0.4M |
| 2023-05-17 | 673.00 | 685.00 | 665.00 | 684.00 | 0.5M |
| 2023-05-16 | 669.00 | 682.00 | 659.00 | 670.00 | 0.5M |
| 2023-05-15 | 672.00 | 684.50 | 656.00 | 656.00 | 0.5M |
| 2023-05-12 | 691.00 | 701.00 | 673.50 | 673.50 | 0.8M |
| 2023-05-11 | 666.00 | 679.50 | 661.50 | 678.00 | 0.4M |
| 2023-05-10 | 661.50 | 667.50 | 653.00 | 666.50 | 0.4M |
| 2023-05-09 | 659.00 | 668.50 | 651.00 | 661.50 | 0.3M |
| 2023-05-08 | 653.00 | 669.00 | 651.00 | 659.50 | 0.5M |
| 2023-05-05 | 654.00 | 654.50 | 642.50 | 650.00 | 0.1M |
| 2023-05-04 | 634.50 | 654.50 | 630.00 | 654.00 | 0.3M |
| 2023-05-03 | 636.00 | 636.00 | 628.50 | 631.50 | 0.1M |
| 2023-05-02 | 639.00 | 645.50 | 628.00 | 636.00 | 0.1M |
| 2023-04-28 | 633.00 | 642.00 | 633.00 | 639.00 | 0.2M |
| 2023-04-27 | 627.00 | 637.00 | 627.00 | 633.00 | 0.1M |
| 2023-04-26 | 646.00 | 646.00 | 625.00 | 626.00 | 0.3M |
| 2023-04-25 | 644.00 | 649.00 | 640.00 | 648.00 | 0.1M |
| 2023-04-24 | 638.50 | 645.50 | 633.00 | 643.00 | 0.1M |
| 2023-04-20 | 633.00 | 643.00 | 633.00 | 638.50 | 0.1M |
| 2023-04-19 | 631.00 | 632.50 | 630.00 | 632.50 | 0.1M |
| 2023-04-18 | 650.00 | 650.00 | 631.00 | 631.00 | 0.1M |
| 2023-04-17 | 630.00 | 655.00 | 626.50 | 655.00 | 0.3M |
| 2023-04-14 | 641.50 | 641.50 | 627.00 | 630.00 | 0.2M |
| 2023-04-13 | 648.00 | 648.00 | 626.00 | 641.50 | 0.2M |
| 2023-04-12 | 648.00 | 649.50 | 642.00 | 648.00 | 0.1M |
| 2023-04-11 | 650.00 | 651.00 | 640.00 | 647.00 | 0.2M |
| 2023-04-05 | 650.00 | 652.00 | 644.50 | 650.00 | 0.1M |
| 2023-04-04 | 667.50 | 668.00 | 650.00 | 651.00 | 0.1M |
| 2023-04-03 | 651.50 | 667.50 | 650.50 | 667.50 | 0.3M |
| 2023-03-31 | 655.00 | 655.50 | 644.00 | 650.00 | 0.2M |
| 2023-03-30 | 659.00 | 667.00 | 650.50 | 656.00 | 0.1M |
| 2023-03-29 | 665.50 | 665.50 | 651.00 | 659.00 | 0.3M |
| 2023-03-28 | 665.50 | 670.00 | 663.50 | 665.50 | 0.3M |
| 2023-03-27 | 665.00 | 667.50 | 651.50 | 665.00 | 0.2M |
| 2023-03-24 | 630.00 | 666.00 | 627.00 | 666.00 | 0.2M |
| 2023-03-23 | 630.00 | 634.00 | 623.00 | 634.00 | 0.1M |
| 2023-03-22 | 635.00 | 647.50 | 634.00 | 640.00 | 0.2M |
| 2023-03-21 | 614.50 | 629.00 | 609.00 | 629.00 | 0.2M |
| 2023-03-20 | 612.50 | 618.50 | 601.00 | 605.00 | 0.2M |
| 2023-03-17 | 624.50 | 635.00 | 610.00 | 610.00 | 0.4M |
| 2023-03-16 | 613.00 | 624.00 | 601.00 | 624.00 | 0.3M |
| 2023-03-15 | 619.00 | 624.00 | 605.00 | 611.00 | 0.2M |
| 2023-03-14 | 625.00 | 625.00 | 605.00 | 605.00 | 0.2M |
| 2023-03-13 | 621.00 | 633.50 | 610.00 | 620.00 | 0.3M |
| 2023-03-10 | 630.00 | 632.00 | 616.50 | 624.00 | 0.3M |
| 2023-03-09 | 645.00 | 654.00 | 628.00 | 630.50 | 0.1M |
| 2023-03-08 | 645.00 | 650.00 | 632.00 | 641.00 | 0.3M |
| 2023-03-07 | 655.00 | 659.50 | 645.00 | 645.00 | 0.3M |
| 2023-03-06 | 660.00 | 675.50 | 650.00 | 650.00 | 0.2M |
| 2023-03-03 | 640.50 | 666.00 | 640.50 | 652.00 | 0.2M |
| 2023-03-02 | 659.00 | 667.00 | 635.00 | 636.00 | 0.3M |
| 2023-03-01 | 638.00 | 663.00 | 630.00 | 659.00 | 0.2M |
| 2023-02-28 | 652.00 | 666.50 | 625.00 | 625.00 | 0.7M |
| 2023-02-27 | 651.00 | 656.50 | 640.00 | 648.00 | 0.3M |
| 2023-02-24 | 660.00 | 664.50 | 650.00 | 650.00 | 0.3M |
| 2023-02-23 | 660.00 | 664.50 | 650.00 | 650.00 | 0.3M |
| 2023-02-22 | 665.00 | 670.00 | 657.00 | 660.00 | 0.2M |
| 2023-02-21 | 670.00 | 680.00 | 665.00 | 675.00 | 0.2M |
| 2023-02-20 | 668.00 | 683.00 | 662.00 | 668.00 | 0.2M |
| 2023-02-17 | 667.50 | 672.00 | 661.00 | 668.00 | 0.2M |
| 2023-02-16 | 666.00 | 679.00 | 663.00 | 670.00 | 0.3M |
| 2023-02-15 | 682.00 | 686.00 | 668.00 | 673.50 | 0.3M |
| 2023-02-14 | 690.00 | 695.00 | 676.00 | 680.00 | 0.2M |
| 2023-02-13 | 700.00 | 705.50 | 680.00 | 680.00 | 0.2M |
| 2023-02-10 | 700.00 | 703.50 | 698.00 | 700.00 | 0.1M |
| 2023-02-09 | 711.00 | 714.00 | 694.00 | 700.00 | 0.4M |
| 2023-02-08 | 708.00 | 722.50 | 708.00 | 714.00 | 0.3M |
| 2023-02-07 | 710.00 | 716.00 | 705.50 | 710.00 | 0.3M |
| 2023-02-06 | 728.00 | 728.00 | 710.00 | 715.00 | 0.3M |
| 2023-02-03 | 728.00 | 737.00 | 707.50 | 732.00 | 0.4M |
| 2023-02-02 | 750.00 | 750.00 | 723.00 | 725.00 | 0.2M |
| 2023-02-01 | 720.00 | 750.00 | 720.00 | 750.00 | 0.2M |
| 2023-01-31 | 743.00 | 743.00 | 702.00 | 707.00 | 0.3M |
| 2023-01-30 | 750.00 | 754.50 | 743.00 | 745.00 | 0.2M |
| 2023-01-27 | 748.00 | 756.00 | 743.50 | 750.00 | 0.2M |
| 2023-01-26 | 750.00 | 758.00 | 748.00 | 748.00 | 0.2M |
| 2023-01-25 | 740.00 | 754.00 | 738.00 | 749.00 | 0.3M |
| 2023-01-24 | 747.00 | 763.00 | 743.00 | 745.00 | 0.2M |
| 2023-01-23 | 749.00 | 749.00 | 742.50 | 745.00 | 0.1M |
| 2023-01-20 | 740.00 | 756.00 | 740.00 | 745.00 | 0.3M |
| 2023-01-19 | 750.00 | 757.00 | 746.00 | 746.00 | 0.2M |
| 2023-01-18 | 764.00 | 765.00 | 750.50 | 757.00 | 0.1M |
| 2023-01-17 | 768.00 | 769.00 | 744.00 | 769.00 | 0.3M |
| 2023-01-16 | 739.00 | 772.00 | 738.00 | 768.00 | 0.4M |
| 2023-01-13 | 732.00 | 745.50 | 716.50 | 739.00 | 0.3M |
| 2023-01-12 | 707.50 | 733.00 | 707.00 | 732.00 | 0.3M |
| 2023-01-11 | 704.00 | 711.00 | 696.00 | 707.50 | 0.2M |
| 2023-01-10 | 709.00 | 718.00 | 700.00 | 703.00 | 0.3M |
| 2023-01-09 | 689.00 | 712.00 | 688.00 | 712.00 | 0.3M |
| 2023-01-06 | 690.00 | 695.00 | 683.00 | 684.00 | 0.1M |
| 2023-01-05 | 689.00 | 700.00 | 689.00 | 690.50 | 0.3M |
| 2023-01-04 | 687.50 | 704.50 | 687.00 | 687.00 | 0.2M |
| 2023-01-03 | 695.00 | 700.00 | 685.00 | 687.50 | 0.1M |