569.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-12-26 | 640.00 | 640.00 | 570.00 | 570.00 | 0.0M |
| 2024-12-24 | 570.00 | 670.00 | 570.00 | 670.00 | 0.0M |
| 2024-12-23 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-12-20 | 590.00 | 600.00 | 500.00 | 600.00 | 0.0M |
| 2024-12-19 | 495.00 | 560.00 | 495.00 | 560.00 | 0.0M |
| 2024-12-18 | 440.00 | 510.00 | 440.00 | 510.00 | 0.0M |
| 2024-12-17 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2024-12-16 | 480.00 | 529.00 | 435.00 | 435.00 | 0.0M |
| 2024-12-13 | 460.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2024-12-12 | 485.00 | 531.00 | 431.00 | 431.00 | 0.0M |
| 2024-12-11 | 425.00 | 462.00 | 425.00 | 462.00 | 0.0M |
| 2024-12-10 | 440.00 | 460.00 | 402.00 | 402.00 | 0.0M |
| 2024-12-09 | 460.00 | 460.00 | 415.00 | 415.00 | 0.0M |
| 2024-12-06 | 425.00 | 435.00 | 425.00 | 435.00 | 0.0M |
| 2024-12-05 | 401.00 | 429.00 | 401.00 | 401.00 | 0.0M |
| 2024-12-04 | 410.00 | 430.00 | 349.00 | 429.00 | 0.1M |
| 2024-12-03 | 402.00 | 462.00 | 345.00 | 410.00 | 0.0M |
| 2024-12-02 | 430.00 | 430.00 | 402.00 | 402.00 | 0.0M |
| 2024-11-29 | 408.00 | 408.00 | 407.00 | 407.00 | 0.0M |
| 2024-11-28 | 405.00 | 445.00 | 405.00 | 407.00 | 0.0M |
| 2024-11-27 | 371.00 | 455.00 | 371.00 | 403.00 | 0.0M |
| 2024-11-26 | 440.00 | 485.00 | 430.00 | 430.00 | 0.0M |
| 2024-11-25 | 385.00 | 465.00 | 385.00 | 465.00 | 0.0M |
| 2024-11-22 | 420.00 | 420.00 | 403.00 | 405.00 | 0.0M |
| 2024-11-21 | 397.00 | 425.00 | 397.00 | 400.00 | 0.0M |
| 2024-11-20 | 400.00 | 430.00 | 388.00 | 396.00 | 0.0M |
| 2024-11-19 | 465.00 | 465.00 | 402.00 | 403.00 | 0.0M |
| 2024-11-18 | 440.00 | 460.00 | 440.00 | 441.00 | 0.0M |
| 2024-11-15 | 500.00 | 525.00 | 416.00 | 416.00 | 0.0M |
| 2024-11-14 | 500.00 | 530.00 | 450.00 | 475.00 | 0.0M |
| 2024-11-13 | 511.00 | 630.00 | 510.00 | 511.00 | 0.0M |
| 2024-11-12 | 515.00 | 600.00 | 510.00 | 600.00 | 0.0M |
| 2024-11-11 | 620.00 | 620.00 | 553.00 | 600.00 | 0.0M |
| 2024-11-08 | 586.00 | 650.00 | 585.00 | 650.00 | 0.0M |
| 2024-11-07 | 600.00 | 625.00 | 550.00 | 625.00 | 0.0M |
| 2024-11-06 | 520.00 | 575.00 | 520.00 | 575.00 | 0.0M |
| 2024-11-04 | 525.00 | 550.00 | 500.00 | 550.00 | 0.0M |
| 2024-11-01 | 505.00 | 530.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-31 | 500.00 | 540.00 | 473.00 | 481.00 | 0.0M |
| 2024-10-30 | 560.00 | 583.00 | 456.00 | 470.00 | 0.0M |
| 2024-10-29 | 535.00 | 592.00 | 535.00 | 536.00 | 0.0M |
| 2024-10-28 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2024-10-25 | 480.00 | 516.00 | 480.00 | 516.00 | 0.0M |
| 2024-10-24 | 505.00 | 529.00 | 431.00 | 450.00 | 0.0M |
| 2024-10-22 | 500.00 | 555.00 | 500.00 | 501.00 | 0.0M |
| 2024-10-21 | 506.00 | 560.00 | 506.00 | 506.00 | 0.0M |
| 2024-10-18 | 530.00 | 530.00 | 506.00 | 506.00 | 0.0M |
| 2024-10-17 | 460.00 | 530.00 | 460.00 | 502.00 | 0.0M |
| 2024-10-16 | 525.00 | 600.00 | 489.00 | 489.00 | 0.0M |
| 2024-10-15 | 475.00 | 575.00 | 475.00 | 575.00 | 0.0M |
| 2024-10-14 | 525.00 | 600.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-11 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-10-10 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-08 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2024-10-07 | 530.00 | 585.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-04 | 550.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2024-10-02 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2024-09-30 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-09-27 | 600.00 | 690.00 | 550.00 | 550.00 | 0.0M |
| 2024-09-26 | 635.00 | 635.00 | 522.00 | 633.00 | 0.0M |
| 2024-09-25 | 630.00 | 660.00 | 601.00 | 612.00 | 0.0M |
| 2024-09-24 | 630.00 | 660.00 | 600.00 | 601.00 | 0.0M |
| 2024-09-23 | 674.00 | 674.00 | 615.00 | 669.00 | 0.0M |
| 2024-09-20 | 634.00 | 650.00 | 634.00 | 648.00 | 0.0M |
| 2024-09-19 | 585.00 | 634.00 | 585.00 | 634.00 | 0.0M |
| 2024-09-13 | 580.00 | 620.00 | 558.00 | 620.00 | 0.0M |
| 2024-09-12 | 580.00 | 620.00 | 556.00 | 558.00 | 0.0M |
| 2024-09-11 | 640.00 | 640.00 | 556.00 | 556.00 | 0.0M |
| 2024-09-10 | 575.00 | 620.00 | 575.00 | 620.00 | 0.0M |
| 2024-09-09 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2024-09-06 | 550.00 | 604.00 | 550.00 | 604.00 | 0.0M |
| 2024-09-05 | 650.00 | 650.00 | 575.00 | 575.00 | 0.0M |
| 2024-09-03 | 600.00 | 615.00 | 550.00 | 615.00 | 0.0M |
| 2024-09-02 | 500.00 | 600.00 | 460.00 | 600.00 | 0.0M |
| 2024-08-30 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2024-08-29 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2024-08-28 | 550.00 | 650.00 | 512.00 | 512.00 | 0.0M |
| 2024-08-27 | 507.00 | 581.00 | 507.00 | 581.00 | 0.0M |
| 2024-08-23 | 475.00 | 575.00 | 475.00 | 501.00 | 0.0M |
| 2024-08-22 | 500.00 | 501.00 | 481.00 | 500.00 | 0.0M |
| 2024-08-21 | 590.00 | 600.00 | 516.00 | 516.00 | 0.0M |
| 2024-08-20 | 574.00 | 574.00 | 475.00 | 569.00 | 0.0M |
| 2024-08-19 | 506.00 | 534.00 | 506.00 | 534.00 | 0.0M |
| 2024-08-16 | 609.00 | 609.00 | 505.00 | 506.00 | 0.0M |
| 2024-08-14 | 684.00 | 684.00 | 576.00 | 576.00 | 0.0M |
| 2024-08-13 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0M |
| 2024-08-12 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0M |
| 2024-08-09 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0M |
| 2024-08-08 | 631.00 | 631.00 | 579.00 | 579.00 | 0.0M |
| 2024-08-07 | 555.00 | 690.00 | 555.00 | 680.00 | 0.0M |
| 2024-08-06 | 654.00 | 654.00 | 652.00 | 652.00 | 0.0M |
| 2024-08-05 | 600.00 | 655.00 | 575.00 | 655.00 | 0.0M |
| 2024-08-02 | 665.00 | 698.00 | 629.00 | 629.00 | 0.0M |
| 2024-08-01 | 660.00 | 699.00 | 660.00 | 699.00 | 0.0M |
| 2024-07-31 | 698.00 | 698.00 | 698.00 | 698.00 | 0.0M |
| 2024-07-30 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0M |
| 2024-07-29 | 650.00 | 699.00 | 650.00 | 660.00 | 0.0M |
| 2024-07-26 | 651.00 | 680.00 | 620.00 | 679.00 | 0.0M |
| 2024-07-25 | 670.00 | 727.00 | 652.00 | 727.00 | 0.0M |
| 2024-07-24 | 653.00 | 699.00 | 650.00 | 699.00 | 0.0M |
| 2024-07-23 | 700.00 | 799.00 | 686.00 | 700.00 | 0.0M |
| 2024-07-22 | 700.00 | 789.00 | 700.00 | 789.00 | 0.0M |
| 2024-07-19 | 701.00 | 788.00 | 680.00 | 780.00 | 0.0M |
| 2024-07-18 | 699.00 | 774.00 | 685.00 | 774.00 | 0.0M |
| 2024-07-17 | 699.00 | 768.00 | 699.00 | 768.00 | 0.0M |
| 2024-07-16 | 700.00 | 765.00 | 700.00 | 765.00 | 0.0M |
| 2024-07-15 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0M |
| 2024-07-12 | 700.00 | 744.00 | 700.00 | 744.00 | 0.0M |
| 2024-07-11 | 699.00 | 729.00 | 699.00 | 728.00 | 0.0M |
| 2024-07-10 | 720.00 | 774.00 | 690.00 | 771.00 | 0.0M |
| 2024-07-09 | 700.00 | 754.00 | 700.00 | 754.00 | 0.0M |
| 2024-07-08 | 735.00 | 735.00 | 690.00 | 735.00 | 0.0M |
| 2024-07-05 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0M |
| 2024-07-04 | 718.00 | 739.00 | 690.00 | 690.00 | 0.0M |
| 2024-07-03 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2024-07-02 | 725.00 | 788.00 | 700.00 | 788.00 | 0.0M |
| 2024-07-01 | 710.00 | 780.00 | 680.00 | 775.00 | 0.0M |
| 2024-06-28 | 720.00 | 774.00 | 663.00 | 772.00 | 0.0M |
| 2024-06-27 | 700.00 | 753.00 | 700.00 | 753.00 | 0.0M |
| 2024-06-26 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2024-06-25 | 740.00 | 710.00 | 660.00 | 708.00 | 0.0M |
| 2024-06-24 | 715.00 | 783.00 | 650.00 | 770.00 | 0.0M |
| 2024-06-21 | 700.00 | 758.00 | 700.00 | 757.00 | 0.0M |
| 2024-06-20 | 700.00 | 748.00 | 670.00 | 743.00 | 0.0M |
| 2024-06-19 | 727.00 | 727.00 | 675.00 | 727.00 | 0.0M |
| 2024-06-18 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2024-06-17 | 690.00 | 743.00 | 661.00 | 743.00 | 0.0M |
| 2024-06-14 | 672.00 | 721.00 | 641.00 | 721.00 | 0.0M |
| 2024-06-13 | 720.00 | 729.00 | 700.00 | 700.00 | 0.0M |
| 2024-06-12 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2024-06-11 | 720.00 | 783.00 | 720.00 | 783.00 | 0.0M |
| 2024-06-10 | 720.00 | 764.00 | 720.00 | 764.00 | 0.0M |
| 2024-06-07 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0M |
| 2024-06-05 | 749.00 | 749.00 | 699.00 | 737.00 | 0.0M |
| 2024-06-04 | 740.00 | 788.00 | 710.00 | 788.00 | 0.0M |
| 2024-06-03 | 720.00 | 770.00 | 720.00 | 770.00 | 0.0M |
| 2024-05-31 | 735.00 | 775.00 | 735.00 | 775.00 | 0.0M |
| 2024-05-30 | 725.00 | 770.00 | 725.00 | 770.00 | 0.0M |
| 2024-05-29 | 710.00 | 779.00 | 710.00 | 779.00 | 0.0M |
| 2024-05-28 | 710.00 | 778.00 | 642.00 | 759.00 | 0.0M |
| 2024-05-27 | 750.00 | 750.00 | 710.00 | 737.00 | 0.0M |
| 2024-05-24 | 710.00 | 784.00 | 710.00 | 784.00 | 0.0M |
| 2024-05-23 | 715.00 | 777.00 | 690.00 | 747.00 | 0.0M |
| 2024-05-22 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0M |
| 2024-05-21 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2024-05-20 | 750.00 | 750.00 | 681.00 | 745.00 | 0.0M |
| 2024-05-17 | 681.00 | 789.00 | 681.00 | 779.00 | 0.0M |
| 2024-05-16 | 750.00 | 750.00 | 681.00 | 747.00 | 0.0M |
| 2024-05-14 | 730.00 | 797.00 | 730.00 | 797.00 | 0.0M |
| 2024-05-13 | 778.00 | 778.00 | 710.00 | 770.00 | 0.0M |
| 2024-05-10 | 750.00 | 750.00 | 700.00 | 748.00 | 0.0M |
| 2024-05-09 | 797.00 | 797.00 | 797.00 | 797.00 | 0.0M |
| 2024-05-08 | 750.00 | 750.00 | 682.00 | 729.00 | 0.0M |
| 2024-05-07 | 750.00 | 780.00 | 686.00 | 780.00 | 0.0M |
| 2024-05-03 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2024-04-30 | 799.00 | 799.00 | 783.00 | 783.00 | 0.0M |
| 2024-04-29 | 710.00 | 728.00 | 710.00 | 725.00 | 0.0M |
| 2024-04-26 | 759.00 | 759.00 | 757.00 | 757.00 | 0.0M |
| 2024-04-25 | 749.00 | 749.00 | 738.00 | 738.00 | 0.0M |
| 2024-04-24 | 799.00 | 799.00 | 680.00 | 709.00 | 0.0M |
| 2024-04-23 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0M |
| 2024-04-22 | 801.00 | 770.00 | 696.00 | 770.00 | 0.0M |
| 2024-04-19 | 875.00 | 875.00 | 818.00 | 818.00 | 0.0M |
| 2024-04-18 | 947.00 | 947.00 | 947.00 | 947.00 | 0.0M |
| 2024-04-16 | 865.00 | 865.00 | 825.00 | 826.00 | 0.0M |
| 2024-04-15 | 866.00 | 866.00 | 865.00 | 865.00 | 0.0M |
| 2024-04-09 | 825.00 | 870.00 | 825.00 | 870.00 | 0.0M |
| 2024-04-08 | 901.00 | 900.00 | 815.00 | 849.00 | 0.0M |
| 2024-04-05 | 926.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2024-04-04 | 894.00 | 894.00 | 875.00 | 875.00 | 0.0M |
| 2024-04-03 | 950.00 | 925.00 | 875.00 | 895.00 | 0.0M |
| 2024-04-02 | 951.00 | 989.00 | 856.00 | 984.00 | 0.0M |
| 2024-04-01 | 1,088.00 | 1,088.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-03-29 | 1,098.00 | 1,098.00 | 950.00 | 950.00 | 0.0M |
| 2024-03-28 | 950.00 | 1,044.00 | 900.00 | 1,044.00 | 0.0M |
| 2024-03-27 | 951.00 | 951.00 | 950.00 | 993.00 | 0.0M |
| 2024-03-26 | 1,098.00 | 1,100.00 | 999.00 | 999.00 | 0.0M |
| 2024-03-25 | 932.00 | 1,100.00 | 932.00 | 1,100.00 | 0.0M |
| 2024-03-22 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0M |
| 2024-03-20 | 969.00 | 969.00 | 969.00 | 969.00 | 0.0M |
| 2024-03-19 | 960.00 | 971.00 | 950.00 | 970.00 | 0.0M |
| 2024-03-18 | 1,000.00 | 1,000.00 | 936.00 | 936.00 | 0.0M |
| 2024-03-15 | 990.00 | 1,145.00 | 1,000.00 | 1,099.00 | 0.0M |
| 2024-03-14 | 750.00 | 999.00 | 750.00 | 999.00 | 0.2M |
| 2024-03-13 | 999.00 | 1,002.00 | 880.00 | 880.00 | 0.0M |
| 2024-03-12 | 999.00 | 999.00 | 873.00 | 873.00 | 0.0M |
| 2024-03-11 | 855.00 | 999.00 | 855.00 | 872.00 | 0.1M |
| 2024-03-08 | 1,000.00 | 1,000.00 | 900.00 | 999.00 | 0.0M |
| 2024-03-07 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-03-06 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2024-03-05 | 999.00 | 1,088.00 | 900.00 | 999.00 | 0.0M |
| 2024-03-04 | 999.00 | 999.00 | 815.00 | 950.00 | 0.0M |
| 2024-02-29 | 880.00 | 999.00 | 880.00 | 900.00 | 0.0M |
| 2024-02-28 | 760.00 | 900.00 | 760.00 | 900.00 | 0.1M |
| 2024-02-27 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2024-02-26 | 880.00 | 1,009.00 | 800.00 | 999.00 | 0.1M |
| 2024-02-23 | 803.00 | 880.00 | 803.00 | 880.00 | 0.0M |
| 2024-02-22 | 930.00 | 930.00 | 920.00 | 920.00 | 0.0M |
| 2024-02-21 | 900.00 | 900.00 | 810.00 | 810.00 | 0.1M |
| 2024-02-20 | 800.00 | 805.00 | 800.00 | 803.00 | 0.1M |
| 2024-02-16 | 765.00 | 880.00 | 765.00 | 880.00 | 0.0M |
| 2024-02-15 | 900.00 | 900.00 | 800.00 | 890.00 | 0.0M |
| 2024-02-14 | 899.00 | 899.00 | 772.00 | 889.00 | 0.0M |
| 2024-02-13 | 804.00 | 890.00 | 800.00 | 880.00 | 0.0M |
| 2024-02-08 | 830.00 | 830.00 | 760.00 | 804.00 | 0.2M |
| 2024-02-07 | 850.00 | 850.00 | 830.00 | 830.00 | 0.0M |
| 2024-02-06 | 900.00 | 990.00 | 781.00 | 823.00 | 0.1M |
| 2024-02-05 | 830.00 | 990.00 | 824.00 | 900.00 | 0.0M |
| 2024-02-02 | 969.00 | 969.00 | 969.00 | 969.00 | 0.0M |
| 2024-02-01 | 877.00 | 877.00 | 859.00 | 859.00 | 0.0M |
| 2024-01-31 | 886.00 | 886.00 | 879.00 | 879.00 | 0.0M |
| 2024-01-30 | 900.00 | 900.00 | 889.00 | 889.00 | 0.0M |
| 2024-01-29 | 900.00 | 900.00 | 890.00 | 890.00 | 0.0M |
| 2024-01-25 | 773.00 | 895.00 | 773.00 | 895.00 | 0.0M |
| 2024-01-24 | 897.00 | 897.00 | 820.00 | 896.00 | 0.0M |
| 2024-01-23 | 900.00 | 900.00 | 750.00 | 890.00 | 0.0M |
| 2024-01-22 | 760.00 | 829.00 | 760.00 | 828.00 | 0.0M |
| 2024-01-19 | 823.00 | 849.00 | 800.00 | 830.00 | 0.0M |
| 2024-01-18 | 880.00 | 880.00 | 806.00 | 823.00 | 0.0M |
| 2024-01-17 | 829.00 | 899.00 | 828.00 | 889.00 | 0.0M |
| 2024-01-16 | 869.00 | 869.00 | 802.00 | 829.00 | 0.0M |
| 2024-01-15 | 948.00 | 948.00 | 806.00 | 845.00 | 0.0M |
| 2024-01-12 | 800.00 | 967.00 | 800.00 | 848.00 | 0.0M |
| 2024-01-11 | 949.00 | 949.00 | 806.00 | 849.00 | 0.0M |
| 2024-01-10 | 930.00 | 930.00 | 823.00 | 840.00 | 0.0M |
| 2024-01-09 | 820.00 | 944.00 | 820.00 | 851.00 | 0.1M |
| 2024-01-08 | 910.00 | 986.00 | 900.00 | 949.00 | 0.0M |
| 2024-01-05 | 954.00 | 954.00 | 917.00 | 917.00 | 0.0M |
| 2024-01-04 | 980.00 | 980.00 | 920.00 | 954.00 | 0.0M |
| 2024-01-03 | 1,097.00 | 1,097.00 | 900.00 | 990.00 | 0.0M |
| 2024-01-02 | 1,027.00 | 1,027.00 | 987.00 | 987.00 | 0.0M |