489.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 480.00 | 487.00 | 469.00 | 482.00 | 0.5M |
| 2023-12-28 | 469.00 | 481.00 | 461.00 | 478.00 | 0.5M |
| 2023-12-27 | 480.00 | 484.00 | 468.00 | 469.00 | 0.6M |
| 2023-12-26 | 480.00 | 488.00 | 472.00 | 475.00 | 0.5M |
| 2023-12-25 | 470.00 | 484.00 | 468.00 | 476.00 | 0.5M |
| 2023-12-22 | 487.00 | 492.00 | 472.00 | 472.00 | 0.7M |
| 2023-12-21 | 494.00 | 498.00 | 486.00 | 490.00 | 0.7M |
| 2023-12-20 | 510.00 | 511.00 | 498.00 | 498.00 | 0.7M |
| 2023-12-19 | 501.00 | 507.00 | 493.00 | 506.00 | 0.8M |
| 2023-12-18 | 496.00 | 509.00 | 492.00 | 508.00 | 0.6M |
| 2023-12-15 | 490.00 | 503.00 | 485.00 | 496.00 | 0.7M |
| 2023-12-14 | 507.00 | 512.00 | 488.00 | 490.00 | 0.6M |
| 2023-12-13 | 488.00 | 497.00 | 476.00 | 492.00 | 0.9M |
| 2023-12-12 | 496.00 | 502.00 | 484.00 | 490.00 | 0.6M |
| 2023-12-11 | 499.00 | 503.00 | 488.00 | 494.00 | 0.7M |
| 2023-12-08 | 500.00 | 510.00 | 489.00 | 500.00 | 0.9M |
| 2023-12-07 | 525.00 | 529.00 | 503.00 | 505.00 | 1.2M |
| 2023-12-06 | 538.00 | 540.00 | 523.00 | 531.00 | 0.7M |
| 2023-12-05 | 546.00 | 553.00 | 536.00 | 539.00 | 0.9M |
| 2023-12-04 | 520.00 | 550.00 | 520.00 | 545.00 | 1.0M |
| 2023-12-01 | 531.00 | 532.00 | 514.00 | 520.00 | 0.9M |
| 2023-11-30 | 527.00 | 540.00 | 516.00 | 535.00 | 0.8M |
| 2023-11-29 | 543.00 | 550.00 | 524.00 | 527.00 | 1.2M |
| 2023-11-28 | 583.00 | 585.00 | 535.00 | 543.00 | 2.4M |
| 2023-11-27 | 586.00 | 599.00 | 572.00 | 579.00 | 1.8M |
| 2023-11-24 | 558.00 | 596.00 | 550.00 | 582.00 | 3.3M |
| 2023-11-22 | 561.00 | 581.00 | 533.00 | 550.00 | 2.8M |
| 2023-11-21 | 550.00 | 563.00 | 526.00 | 552.00 | 3.9M |
| 2023-11-20 | 513.00 | 560.00 | 513.00 | 560.00 | 2.9M |
| 2023-11-17 | 480.00 | 483.00 | 471.00 | 480.00 | 0.6M |
| 2023-11-16 | 492.00 | 494.00 | 477.00 | 483.00 | 0.5M |
| 2023-11-15 | 495.00 | 511.00 | 483.00 | 484.00 | 1.2M |
| 2023-11-14 | 490.00 | 494.00 | 486.00 | 493.00 | 0.4M |
| 2023-11-13 | 490.00 | 492.00 | 476.00 | 491.00 | 0.7M |
| 2023-11-10 | 478.00 | 492.00 | 473.00 | 488.00 | 0.8M |
| 2023-11-09 | 488.00 | 493.00 | 478.00 | 489.00 | 0.7M |
| 2023-11-08 | 508.00 | 510.00 | 484.00 | 488.00 | 1.3M |
| 2023-11-07 | 500.00 | 510.00 | 491.00 | 500.00 | 1.3M |
| 2023-11-06 | 493.00 | 526.00 | 491.00 | 507.00 | 2.6M |
| 2023-11-02 | 480.00 | 503.00 | 468.00 | 477.00 | 2.4M |
| 2023-11-01 | 514.00 | 519.00 | 470.00 | 475.00 | 2.9M |
| 2023-10-31 | 504.00 | 522.00 | 497.00 | 511.00 | 2.4M |
| 2023-10-30 | 480.00 | 520.00 | 473.00 | 504.00 | 3.8M |
| 2023-10-27 | 450.00 | 491.00 | 442.00 | 488.00 | 3.9M |
| 2023-10-26 | 460.00 | 465.00 | 428.00 | 447.00 | 4.6M |
| 2023-10-25 | 458.00 | 515.00 | 452.00 | 472.00 | 6.4M |
| 2023-10-24 | 491.00 | 529.00 | 416.00 | 461.00 | 10.0M |
| 2023-10-23 | 491.00 | 491.00 | 491.00 | 491.00 | 0.2M |
| 2023-10-20 | 569.00 | 602.00 | 550.00 | 591.00 | 2.5M |
| 2023-10-19 | 574.00 | 580.00 | 538.00 | 559.00 | 2.7M |
| 2023-10-18 | 595.00 | 603.00 | 566.00 | 594.00 | 2.5M |
| 2023-10-17 | 638.00 | 669.00 | 559.00 | 609.00 | 6.7M |
| 2023-10-16 | 792.00 | 818.00 | 613.00 | 645.00 | 7.8M |
| 2023-10-13 | 775.00 | 789.00 | 753.00 | 763.00 | 2.4M |
| 2023-10-12 | 770.00 | 805.00 | 738.00 | 805.00 | 2.2M |
| 2023-10-11 | 771.00 | 812.00 | 771.00 | 793.00 | 2.5M |
| 2023-10-10 | 745.00 | 770.00 | 733.00 | 764.00 | 1.3M |
| 2023-10-06 | 736.00 | 736.00 | 687.00 | 709.00 | 1.3M |
| 2023-10-05 | 707.00 | 736.00 | 700.00 | 736.00 | 1.9M |
| 2023-10-04 | 712.00 | 715.00 | 657.00 | 659.00 | 2.0M |
| 2023-10-03 | 720.00 | 754.00 | 719.00 | 726.00 | 0.9M |
| 2023-10-02 | 765.00 | 778.00 | 734.00 | 734.00 | 1.0M |
| 2023-09-29 | 786.00 | 791.00 | 766.00 | 769.00 | 0.7M |
| 2023-09-28 | 800.00 | 805.00 | 780.00 | 783.00 | 1.0M |
| 2023-09-27 | 796.00 | 817.00 | 764.00 | 772.00 | 1.3M |
| 2023-09-26 | 788.00 | 804.00 | 780.00 | 797.00 | 1.3M |
| 2023-09-25 | 778.00 | 808.00 | 776.00 | 803.00 | 2.2M |
| 2023-09-22 | 725.00 | 750.00 | 719.00 | 748.00 | 0.9M |
| 2023-09-21 | 737.00 | 758.00 | 723.00 | 740.00 | 1.0M |
| 2023-09-20 | 719.00 | 753.00 | 719.00 | 752.00 | 1.2M |
| 2023-09-19 | 724.00 | 731.00 | 708.00 | 708.00 | 0.6M |
| 2023-09-15 | 716.00 | 742.00 | 701.00 | 719.00 | 1.0M |
| 2023-09-14 | 689.00 | 718.00 | 689.00 | 703.00 | 1.0M |
| 2023-09-13 | 656.00 | 700.00 | 655.00 | 689.00 | 1.5M |
| 2023-09-12 | 628.00 | 652.00 | 615.00 | 649.00 | 0.9M |
| 2023-09-11 | 642.00 | 650.00 | 611.00 | 628.00 | 0.7M |
| 2023-09-08 | 620.00 | 638.00 | 610.00 | 638.00 | 0.6M |
| 2023-09-07 | 631.00 | 645.00 | 626.00 | 628.00 | 0.5M |
| 2023-09-06 | 665.00 | 671.00 | 628.00 | 631.00 | 1.0M |
| 2023-09-05 | 672.00 | 680.00 | 651.00 | 669.00 | 1.1M |
| 2023-09-04 | 651.00 | 677.00 | 637.00 | 671.00 | 1.1M |
| 2023-09-01 | 646.00 | 651.00 | 618.00 | 635.00 | 1.1M |
| 2023-08-31 | 616.00 | 655.00 | 606.00 | 648.00 | 1.4M |
| 2023-08-30 | 590.00 | 608.00 | 587.00 | 606.00 | 0.5M |
| 2023-08-29 | 595.00 | 616.00 | 583.00 | 585.00 | 0.7M |
| 2023-08-28 | 584.00 | 600.00 | 571.00 | 592.00 | 0.6M |
| 2023-08-25 | 560.00 | 585.00 | 559.00 | 579.00 | 0.4M |
| 2023-08-24 | 570.00 | 576.00 | 551.00 | 566.00 | 0.4M |
| 2023-08-23 | 587.00 | 595.00 | 552.00 | 569.00 | 0.8M |
| 2023-08-22 | 588.00 | 600.00 | 571.00 | 590.00 | 0.7M |
| 2023-08-21 | 565.00 | 601.00 | 560.00 | 589.00 | 0.9M |
| 2023-08-18 | 542.00 | 566.00 | 529.00 | 562.00 | 0.5M |
| 2023-08-17 | 524.00 | 544.00 | 521.00 | 542.00 | 0.4M |
| 2023-08-16 | 554.00 | 561.00 | 523.00 | 525.00 | 0.8M |
| 2023-08-15 | 560.00 | 569.00 | 549.00 | 554.00 | 0.5M |
| 2023-08-14 | 581.00 | 591.00 | 544.00 | 550.00 | 0.8M |
| 2023-08-10 | 593.00 | 593.00 | 572.00 | 581.00 | 1.1M |
| 2023-08-09 | 572.00 | 633.00 | 567.00 | 602.00 | 2.4M |
| 2023-08-08 | 550.00 | 573.00 | 548.00 | 570.00 | 0.9M |
| 2023-08-07 | 533.00 | 558.00 | 529.00 | 551.00 | 0.5M |
| 2023-08-04 | 550.00 | 560.00 | 530.00 | 534.00 | 0.8M |
| 2023-08-03 | 529.00 | 562.00 | 517.00 | 554.00 | 1.1M |
| 2023-08-02 | 533.00 | 550.00 | 521.00 | 539.00 | 0.6M |
| 2023-08-01 | 508.00 | 547.00 | 508.00 | 526.00 | 1.0M |
| 2023-07-31 | 520.00 | 535.00 | 503.00 | 510.00 | 0.9M |
| 2023-07-28 | 488.00 | 520.00 | 482.00 | 512.00 | 1.6M |
| 2023-07-27 | 460.00 | 510.00 | 457.00 | 495.00 | 2.1M |
| 2023-07-26 | 476.00 | 480.00 | 462.00 | 462.00 | 1.0M |
| 2023-07-25 | 518.00 | 529.00 | 466.00 | 468.00 | 2.3M |
| 2023-07-24 | 518.00 | 535.00 | 502.00 | 528.00 | 1.5M |
| 2023-07-21 | 561.00 | 570.00 | 501.00 | 517.00 | 3.4M |
| 2023-07-20 | 590.00 | 615.00 | 550.00 | 571.00 | 5.0M |
| 2023-07-19 | 573.00 | 620.00 | 537.00 | 604.00 | 12.0M |
| 2023-07-18 | 543.00 | 543.00 | 543.00 | 543.00 | 0.2M |
| 2023-07-14 | 449.00 | 463.00 | 438.00 | 463.00 | 0.4M |
| 2023-07-13 | 448.00 | 449.00 | 437.00 | 447.00 | 0.2M |
| 2023-07-12 | 445.00 | 451.00 | 438.00 | 444.00 | 0.1M |
| 2023-07-11 | 448.00 | 466.00 | 445.00 | 447.00 | 0.6M |
| 2023-07-10 | 444.00 | 451.00 | 442.00 | 444.00 | 0.2M |
| 2023-07-07 | 443.00 | 455.00 | 439.00 | 443.00 | 0.2M |
| 2023-07-06 | 436.00 | 445.00 | 431.00 | 442.00 | 0.1M |
| 2023-07-05 | 437.00 | 441.00 | 430.00 | 436.00 | 0.1M |
| 2023-07-04 | 442.00 | 445.00 | 434.00 | 440.00 | 0.1M |
| 2023-07-03 | 454.00 | 454.00 | 433.00 | 440.00 | 0.2M |
| 2023-06-30 | 415.00 | 432.00 | 412.00 | 430.00 | 0.1M |
| 2023-06-29 | 420.00 | 420.00 | 410.00 | 416.00 | 0.2M |
| 2023-06-28 | 420.00 | 420.00 | 412.00 | 414.00 | 0.1M |
| 2023-06-27 | 426.00 | 428.00 | 420.00 | 420.00 | 0.1M |
| 2023-06-26 | 427.00 | 432.00 | 422.00 | 428.00 | 0.1M |
| 2023-06-23 | 441.00 | 447.00 | 424.00 | 432.00 | 0.2M |
| 2023-06-22 | 451.00 | 455.00 | 441.00 | 443.00 | 0.1M |
| 2023-06-21 | 452.00 | 466.00 | 452.00 | 459.00 | 0.3M |
| 2023-06-20 | 446.00 | 452.00 | 440.00 | 448.00 | 0.3M |
| 2023-06-19 | 425.00 | 439.00 | 424.00 | 438.00 | 0.1M |
| 2023-06-16 | 417.00 | 426.00 | 416.00 | 419.00 | 0.1M |
| 2023-06-15 | 430.00 | 430.00 | 417.00 | 419.00 | 0.1M |
| 2023-06-14 | 439.00 | 441.00 | 431.00 | 431.00 | 0.1M |
| 2023-06-13 | 440.00 | 448.00 | 435.00 | 440.00 | 0.1M |
| 2023-06-12 | 430.00 | 440.00 | 426.00 | 440.00 | 0.1M |
| 2023-06-09 | 434.00 | 441.00 | 430.00 | 431.00 | 0.1M |
| 2023-06-08 | 440.00 | 441.00 | 427.00 | 432.00 | 0.1M |
| 2023-06-07 | 435.00 | 439.00 | 426.00 | 436.00 | 0.1M |
| 2023-06-06 | 426.00 | 437.00 | 415.00 | 435.00 | 0.2M |
| 2023-06-05 | 412.00 | 426.00 | 407.00 | 425.00 | 0.1M |
| 2023-06-02 | 404.00 | 414.00 | 401.00 | 408.00 | 0.1M |
| 2023-06-01 | 405.00 | 409.00 | 395.00 | 404.00 | 0.1M |
| 2023-05-31 | 411.00 | 414.00 | 405.00 | 408.00 | 0.1M |
| 2023-05-30 | 421.00 | 423.00 | 406.00 | 411.00 | 0.2M |
| 2023-05-29 | 408.00 | 410.00 | 390.00 | 405.00 | 0.2M |
| 2023-05-26 | 420.00 | 420.00 | 400.00 | 400.00 | 0.3M |
| 2023-05-25 | 430.00 | 430.00 | 420.00 | 420.00 | 0.2M |
| 2023-05-24 | 430.00 | 439.00 | 426.00 | 430.00 | 0.2M |
| 2023-05-23 | 445.00 | 450.00 | 425.00 | 438.00 | 0.3M |
| 2023-05-22 | 455.00 | 474.00 | 442.00 | 447.00 | 0.7M |
| 2023-05-19 | 438.00 | 442.00 | 432.00 | 439.00 | 0.1M |
| 2023-05-18 | 441.00 | 444.00 | 432.00 | 434.00 | 0.2M |
| 2023-05-17 | 441.00 | 452.00 | 431.00 | 441.00 | 0.2M |
| 2023-05-16 | 435.00 | 443.00 | 423.00 | 438.00 | 0.4M |
| 2023-05-15 | 455.00 | 457.00 | 441.00 | 447.00 | 0.2M |
| 2023-05-12 | 469.00 | 472.00 | 456.00 | 463.00 | 0.1M |
| 2023-05-11 | 472.00 | 476.00 | 464.00 | 472.00 | 0.1M |
| 2023-05-10 | 493.00 | 495.00 | 467.00 | 472.00 | 0.1M |
| 2023-05-09 | 480.00 | 494.00 | 480.00 | 487.00 | 0.1M |
| 2023-05-08 | 466.00 | 486.00 | 464.00 | 477.00 | 0.2M |
| 2023-05-02 | 472.00 | 473.00 | 458.00 | 461.00 | 0.1M |
| 2023-05-01 | 480.00 | 494.00 | 464.00 | 472.00 | 0.1M |
| 2023-04-28 | 465.00 | 482.00 | 461.00 | 476.00 | 0.2M |
| 2023-04-27 | 463.00 | 463.00 | 451.00 | 458.00 | 0.1M |
| 2023-04-26 | 465.00 | 475.00 | 453.00 | 460.00 | 0.1M |
| 2023-04-25 | 495.00 | 495.00 | 465.00 | 472.00 | 0.2M |
| 2023-04-24 | 455.00 | 502.00 | 451.00 | 488.00 | 0.3M |
| 2023-04-21 | 490.00 | 490.00 | 457.00 | 457.00 | 0.3M |
| 2023-04-20 | 479.00 | 515.00 | 468.00 | 475.00 | 0.6M |
| 2023-04-19 | 529.00 | 530.00 | 472.00 | 472.00 | 0.6M |
| 2023-04-18 | 496.00 | 525.00 | 476.00 | 511.00 | 0.9M |
| 2023-04-17 | 439.00 | 483.00 | 430.00 | 466.00 | 0.8M |
| 2023-04-14 | 435.00 | 438.00 | 423.00 | 423.00 | 0.1M |
| 2023-04-13 | 438.00 | 440.00 | 426.00 | 431.00 | 0.1M |
| 2023-04-12 | 437.00 | 448.00 | 432.00 | 438.00 | 0.1M |
| 2023-04-11 | 419.00 | 441.00 | 418.00 | 429.00 | 0.1M |
| 2023-04-10 | 427.00 | 427.00 | 418.00 | 418.00 | 0.1M |
| 2023-04-07 | 440.00 | 441.00 | 421.00 | 422.00 | 0.1M |
| 2023-04-06 | 435.00 | 438.00 | 430.00 | 438.00 | 0.0M |
| 2023-04-05 | 430.00 | 443.00 | 428.00 | 428.00 | 0.1M |
| 2023-04-04 | 445.00 | 447.00 | 435.00 | 436.00 | 0.0M |
| 2023-04-03 | 433.00 | 450.00 | 429.00 | 443.00 | 0.0M |
| 2023-03-31 | 429.00 | 435.00 | 422.00 | 426.00 | 0.1M |
| 2023-03-30 | 436.00 | 436.00 | 428.00 | 432.00 | 0.0M |
| 2023-03-29 | 426.00 | 435.00 | 425.00 | 425.00 | 0.0M |
| 2023-03-28 | 439.00 | 445.00 | 428.00 | 428.00 | 0.1M |
| 2023-03-27 | 436.00 | 443.00 | 430.00 | 439.00 | 0.1M |
| 2023-03-24 | 430.00 | 436.00 | 426.00 | 436.00 | 0.1M |
| 2023-03-23 | 420.00 | 442.00 | 420.00 | 438.00 | 0.0M |
| 2023-03-22 | 424.00 | 432.00 | 421.00 | 422.00 | 0.0M |
| 2023-03-20 | 436.00 | 437.00 | 415.00 | 415.00 | 0.1M |
| 2023-03-17 | 438.00 | 450.00 | 431.00 | 436.00 | 0.1M |
| 2023-03-16 | 429.00 | 445.00 | 418.00 | 430.00 | 0.1M |
| 2023-03-15 | 420.00 | 440.00 | 420.00 | 437.00 | 0.1M |
| 2023-03-14 | 417.00 | 431.00 | 411.00 | 417.00 | 0.1M |
| 2023-03-13 | 434.00 | 434.00 | 414.00 | 424.00 | 0.2M |
| 2023-03-10 | 435.00 | 449.00 | 434.00 | 438.00 | 0.1M |
| 2023-03-09 | 446.00 | 447.00 | 430.00 | 439.00 | 0.2M |
| 2023-03-08 | 465.00 | 465.00 | 442.00 | 443.00 | 0.2M |
| 2023-03-07 | 467.00 | 473.00 | 456.00 | 461.00 | 0.1M |
| 2023-03-06 | 454.00 | 470.00 | 453.00 | 467.00 | 0.1M |
| 2023-03-03 | 456.00 | 474.00 | 456.00 | 456.00 | 0.1M |
| 2023-03-02 | 478.00 | 480.00 | 452.00 | 462.00 | 0.2M |
| 2023-03-01 | 477.00 | 495.00 | 470.00 | 470.00 | 0.2M |
| 2023-02-28 | 498.00 | 498.00 | 480.00 | 483.00 | 0.2M |
| 2023-02-27 | 530.00 | 530.00 | 481.00 | 490.00 | 0.5M |
| 2023-02-24 | 533.00 | 560.00 | 530.00 | 537.00 | 0.2M |
| 2023-02-22 | 542.00 | 554.00 | 526.00 | 543.00 | 0.3M |
| 2023-02-21 | 561.00 | 587.00 | 537.00 | 554.00 | 0.8M |
| 2023-02-20 | 550.00 | 588.00 | 535.00 | 541.00 | 1.0M |
| 2023-02-17 | 503.00 | 541.00 | 494.00 | 526.00 | 0.7M |
| 2023-02-16 | 492.00 | 509.00 | 487.00 | 503.00 | 0.4M |
| 2023-02-15 | 480.00 | 492.00 | 476.00 | 487.00 | 0.3M |
| 2023-02-14 | 471.00 | 491.00 | 468.00 | 479.00 | 0.3M |
| 2023-02-13 | 466.00 | 472.00 | 455.00 | 465.00 | 0.3M |
| 2023-02-10 | 478.00 | 483.00 | 462.00 | 464.00 | 0.3M |
| 2023-02-09 | 451.00 | 487.00 | 448.00 | 482.00 | 0.4M |
| 2023-02-08 | 439.00 | 462.00 | 438.00 | 452.00 | 0.3M |
| 2023-02-07 | 434.00 | 444.00 | 433.00 | 438.00 | 0.1M |
| 2023-02-06 | 433.00 | 455.00 | 431.00 | 439.00 | 0.3M |
| 2023-02-03 | 432.00 | 437.00 | 420.00 | 426.00 | 0.2M |
| 2023-02-02 | 443.00 | 450.00 | 426.00 | 432.00 | 0.3M |
| 2023-02-01 | 452.00 | 455.00 | 432.00 | 442.00 | 0.4M |
| 2023-01-31 | 492.00 | 495.00 | 454.00 | 454.00 | 0.8M |
| 2023-01-30 | 474.00 | 500.00 | 459.00 | 477.00 | 1.4M |
| 2023-01-27 | 518.00 | 522.00 | 450.00 | 454.00 | 2.4M |
| 2023-01-26 | 440.00 | 492.00 | 433.00 | 492.00 | 1.8M |
| 2023-01-25 | 423.00 | 445.00 | 410.00 | 412.00 | 0.9M |
| 2023-01-24 | 402.00 | 414.00 | 392.00 | 401.00 | 0.3M |
| 2023-01-23 | 415.00 | 448.00 | 386.00 | 409.00 | 2.3M |
| 2023-01-20 | 331.00 | 399.00 | 331.00 | 399.00 | 3.1M |
| 2023-01-19 | 331.00 | 331.00 | 318.00 | 319.00 | 0.3M |
| 2023-01-18 | 339.00 | 342.00 | 326.00 | 335.00 | 0.1M |
| 2023-01-17 | 357.00 | 366.00 | 327.00 | 334.00 | 0.5M |
| 2023-01-16 | 385.00 | 406.00 | 382.00 | 386.00 | 0.4M |
| 2023-01-13 | 385.00 | 386.00 | 370.00 | 379.00 | 0.1M |
| 2023-01-12 | 390.00 | 391.00 | 378.00 | 381.00 | 0.2M |
| 2023-01-11 | 388.00 | 413.00 | 383.00 | 387.00 | 0.3M |
| 2023-01-10 | 372.00 | 391.00 | 372.00 | 385.00 | 0.2M |
| 2023-01-06 | 358.00 | 369.00 | 354.00 | 365.00 | 0.1M |
| 2023-01-05 | 359.00 | 370.00 | 358.00 | 362.00 | 0.1M |
| 2023-01-04 | 387.00 | 387.00 | 356.00 | 359.00 | 0.2M |