593.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 451.00 | 463.00 | 451.00 | 452.00 | 0.0M |
| 2024-12-27 | 459.00 | 465.00 | 450.00 | 455.00 | 0.1M |
| 2024-12-26 | 434.00 | 464.00 | 434.00 | 450.00 | 0.1M |
| 2024-12-25 | 442.00 | 442.00 | 433.00 | 441.00 | 0.1M |
| 2024-12-24 | 438.00 | 443.00 | 434.00 | 439.00 | 0.0M |
| 2024-12-23 | 453.00 | 454.00 | 434.00 | 438.00 | 0.1M |
| 2024-12-20 | 465.00 | 475.00 | 452.00 | 452.00 | 0.1M |
| 2024-12-19 | 450.00 | 505.00 | 445.00 | 463.00 | 0.8M |
| 2024-12-18 | 452.00 | 455.00 | 450.00 | 450.00 | 0.0M |
| 2024-12-17 | 455.00 | 465.00 | 453.00 | 457.00 | 0.0M |
| 2024-12-16 | 468.00 | 468.00 | 455.00 | 455.00 | 0.0M |
| 2024-12-13 | 468.00 | 471.00 | 462.00 | 469.00 | 0.0M |
| 2024-12-12 | 484.00 | 491.00 | 474.00 | 474.00 | 0.1M |
| 2024-12-11 | 493.00 | 495.00 | 481.00 | 482.00 | 0.1M |
| 2024-12-10 | 501.00 | 508.00 | 491.00 | 493.00 | 0.1M |
| 2024-12-09 | 532.00 | 537.00 | 497.00 | 501.00 | 0.2M |
| 2024-12-06 | 537.00 | 540.00 | 513.00 | 528.00 | 0.1M |
| 2024-12-05 | 535.00 | 576.00 | 520.00 | 538.00 | 0.4M |
| 2024-12-04 | 545.00 | 556.00 | 529.00 | 533.00 | 0.1M |
| 2024-12-03 | 528.00 | 604.00 | 516.00 | 545.00 | 1.0M |
| 2024-12-02 | 534.00 | 534.00 | 503.00 | 509.00 | 0.2M |
| 2024-11-29 | 481.00 | 504.00 | 479.00 | 496.00 | 0.1M |
| 2024-11-28 | 480.00 | 493.00 | 471.00 | 481.00 | 0.0M |
| 2024-11-27 | 480.00 | 488.00 | 472.00 | 474.00 | 0.0M |
| 2024-11-26 | 472.00 | 488.00 | 470.00 | 485.00 | 0.0M |
| 2024-11-25 | 476.00 | 480.00 | 465.00 | 479.00 | 0.0M |
| 2024-11-22 | 486.00 | 486.00 | 463.00 | 463.00 | 0.1M |
| 2024-11-21 | 458.00 | 523.00 | 458.00 | 484.00 | 0.2M |
| 2024-11-20 | 462.00 | 474.00 | 430.00 | 452.00 | 0.1M |
| 2024-11-19 | 470.00 | 474.00 | 460.00 | 465.00 | 0.0M |
| 2024-11-18 | 483.00 | 485.00 | 473.00 | 473.00 | 0.0M |
| 2024-11-15 | 522.00 | 529.00 | 463.00 | 482.00 | 0.1M |
| 2024-11-14 | 550.00 | 550.00 | 540.00 | 540.00 | 0.0M |
| 2024-11-13 | 545.00 | 552.00 | 542.00 | 547.00 | 0.0M |
| 2024-11-12 | 548.00 | 550.00 | 542.00 | 546.00 | 0.0M |
| 2024-11-11 | 551.00 | 556.00 | 546.00 | 549.00 | 0.0M |
| 2024-11-08 | 569.00 | 569.00 | 546.00 | 551.00 | 0.0M |
| 2024-11-07 | 569.00 | 573.00 | 557.00 | 562.00 | 0.0M |
| 2024-11-06 | 570.00 | 573.00 | 562.00 | 569.00 | 0.0M |
| 2024-11-05 | 563.00 | 564.00 | 557.00 | 564.00 | 0.0M |
| 2024-11-01 | 563.00 | 575.00 | 562.00 | 563.00 | 0.0M |
| 2024-10-31 | 563.00 | 575.00 | 560.00 | 570.00 | 0.0M |
| 2024-10-30 | 565.00 | 567.00 | 562.00 | 563.00 | 0.0M |
| 2024-10-29 | 560.00 | 567.00 | 555.00 | 566.00 | 0.0M |
| 2024-10-28 | 542.00 | 564.00 | 542.00 | 557.00 | 0.0M |
| 2024-10-25 | 553.00 | 553.00 | 545.00 | 547.00 | 0.0M |
| 2024-10-24 | 548.00 | 555.00 | 547.00 | 549.00 | 0.0M |
| 2024-10-23 | 558.00 | 564.00 | 550.00 | 554.00 | 0.0M |
| 2024-10-22 | 565.00 | 566.00 | 553.00 | 558.00 | 0.0M |
| 2024-10-21 | 555.00 | 569.00 | 555.00 | 558.00 | 0.0M |
| 2024-10-18 | 557.00 | 561.00 | 550.00 | 556.00 | 0.0M |
| 2024-10-17 | 558.00 | 564.00 | 555.00 | 557.00 | 0.0M |
| 2024-10-16 | 564.00 | 565.00 | 558.00 | 558.00 | 0.0M |
| 2024-10-15 | 560.00 | 572.00 | 550.00 | 566.00 | 0.0M |
| 2024-10-11 | 571.00 | 571.00 | 557.00 | 560.00 | 0.0M |
| 2024-10-10 | 585.00 | 585.00 | 572.00 | 572.00 | 0.0M |
| 2024-10-09 | 586.00 | 588.00 | 577.00 | 579.00 | 0.0M |
| 2024-10-08 | 586.00 | 595.00 | 576.00 | 585.00 | 0.0M |
| 2024-10-07 | 595.00 | 604.00 | 585.00 | 587.00 | 0.0M |
| 2024-10-04 | 585.00 | 593.00 | 578.00 | 591.00 | 0.0M |
| 2024-10-03 | 587.00 | 592.00 | 578.00 | 586.00 | 0.0M |
| 2024-10-02 | 581.00 | 593.00 | 576.00 | 580.00 | 0.0M |
| 2024-10-01 | 582.00 | 603.00 | 576.00 | 587.00 | 0.0M |
| 2024-09-30 | 597.00 | 609.00 | 578.00 | 581.00 | 0.1M |
| 2024-09-27 | 603.00 | 670.00 | 598.00 | 617.00 | 0.6M |
| 2024-09-26 | 596.00 | 605.00 | 593.00 | 603.00 | 0.0M |
| 2024-09-25 | 590.00 | 601.00 | 590.00 | 594.00 | 0.0M |
| 2024-09-24 | 612.00 | 612.00 | 590.00 | 590.00 | 0.0M |
| 2024-09-20 | 592.00 | 602.00 | 586.00 | 602.00 | 0.0M |
| 2024-09-19 | 585.00 | 594.00 | 585.00 | 588.00 | 0.0M |
| 2024-09-18 | 575.00 | 594.00 | 575.00 | 582.00 | 0.0M |
| 2024-09-17 | 603.00 | 603.00 | 568.00 | 572.00 | 0.0M |
| 2024-09-13 | 580.00 | 601.00 | 580.00 | 590.00 | 0.0M |
| 2024-09-12 | 604.00 | 604.00 | 576.00 | 579.00 | 0.1M |
| 2024-09-11 | 590.00 | 595.00 | 575.00 | 587.00 | 0.0M |
| 2024-09-10 | 603.00 | 603.00 | 585.00 | 590.00 | 0.0M |
| 2024-09-09 | 578.00 | 614.00 | 578.00 | 600.00 | 0.1M |
| 2024-09-06 | 608.00 | 612.00 | 600.00 | 601.00 | 0.0M |
| 2024-09-05 | 603.00 | 627.00 | 603.00 | 605.00 | 0.0M |
| 2024-09-04 | 643.00 | 646.00 | 602.00 | 602.00 | 0.2M |
| 2024-09-03 | 667.00 | 675.00 | 650.00 | 660.00 | 0.1M |
| 2024-09-02 | 659.00 | 669.00 | 640.00 | 640.00 | 0.1M |
| 2024-08-30 | 637.00 | 658.00 | 637.00 | 658.00 | 0.0M |
| 2024-08-29 | 645.00 | 645.00 | 635.00 | 636.00 | 0.0M |
| 2024-08-28 | 644.00 | 647.00 | 629.00 | 641.00 | 0.0M |
| 2024-08-27 | 640.00 | 643.00 | 632.00 | 639.00 | 0.0M |
| 2024-08-26 | 636.00 | 649.00 | 628.00 | 636.00 | 0.0M |
| 2024-08-23 | 661.00 | 667.00 | 645.00 | 645.00 | 0.0M |
| 2024-08-22 | 666.00 | 672.00 | 655.00 | 661.00 | 0.0M |
| 2024-08-21 | 670.00 | 677.00 | 652.00 | 659.00 | 0.1M |
| 2024-08-20 | 657.00 | 675.00 | 650.00 | 664.00 | 0.1M |
| 2024-08-19 | 642.00 | 667.00 | 634.00 | 643.00 | 0.1M |
| 2024-08-16 | 639.00 | 655.00 | 639.00 | 649.00 | 0.0M |
| 2024-08-15 | 620.00 | 640.00 | 619.00 | 635.00 | 0.0M |
| 2024-08-14 | 624.00 | 636.00 | 618.00 | 630.00 | 0.0M |
| 2024-08-13 | 624.00 | 629.00 | 603.00 | 628.00 | 0.0M |
| 2024-08-09 | 605.00 | 607.00 | 592.00 | 604.00 | 0.0M |
| 2024-08-08 | 566.00 | 622.00 | 559.00 | 595.00 | 0.2M |
| 2024-08-07 | 550.00 | 597.00 | 546.00 | 574.00 | 0.1M |
| 2024-08-06 | 537.00 | 584.00 | 523.00 | 560.00 | 0.2M |
| 2024-08-05 | 552.00 | 560.00 | 512.00 | 512.00 | 0.2M |
| 2024-08-02 | 645.00 | 653.00 | 603.00 | 612.00 | 0.3M |
| 2024-08-01 | 701.00 | 701.00 | 676.00 | 679.00 | 0.1M |
| 2024-07-31 | 700.00 | 707.00 | 691.00 | 707.00 | 0.0M |
| 2024-07-30 | 725.00 | 725.00 | 698.00 | 702.00 | 0.1M |
| 2024-07-29 | 728.00 | 728.00 | 715.00 | 720.00 | 0.0M |
| 2024-07-26 | 715.00 | 733.00 | 711.00 | 720.00 | 0.1M |
| 2024-07-25 | 738.00 | 740.00 | 709.00 | 714.00 | 0.2M |
| 2024-07-24 | 745.00 | 764.00 | 741.00 | 753.00 | 0.1M |
| 2024-07-23 | 738.00 | 755.00 | 737.00 | 744.00 | 0.1M |
| 2024-07-22 | 743.00 | 765.00 | 729.00 | 734.00 | 0.1M |
| 2024-07-19 | 783.00 | 794.00 | 750.00 | 755.00 | 0.2M |
| 2024-07-18 | 780.00 | 813.00 | 779.00 | 786.00 | 0.1M |
| 2024-07-17 | 800.00 | 832.00 | 786.00 | 792.00 | 0.2M |
| 2024-07-16 | 790.00 | 811.00 | 770.00 | 808.00 | 0.2M |
| 2024-07-12 | 828.00 | 847.00 | 790.00 | 792.00 | 0.5M |
| 2024-07-11 | 780.00 | 834.00 | 749.00 | 796.00 | 0.8M |
| 2024-07-10 | 723.00 | 883.00 | 711.00 | 789.00 | 4.1M |
| 2024-07-09 | 730.00 | 733.00 | 723.00 | 733.00 | 0.0M |
| 2024-07-08 | 736.00 | 737.00 | 724.00 | 724.00 | 0.0M |
| 2024-07-05 | 731.00 | 736.00 | 724.00 | 734.00 | 0.0M |
| 2024-07-04 | 725.00 | 742.00 | 725.00 | 731.00 | 0.0M |
| 2024-07-03 | 730.00 | 739.00 | 729.00 | 729.00 | 0.0M |
| 2024-07-02 | 743.00 | 743.00 | 725.00 | 730.00 | 0.0M |
| 2024-07-01 | 739.00 | 746.00 | 737.00 | 745.00 | 0.0M |
| 2024-06-28 | 750.00 | 755.00 | 738.00 | 739.00 | 0.0M |
| 2024-06-27 | 725.00 | 758.00 | 723.00 | 749.00 | 0.1M |
| 2024-06-26 | 725.00 | 736.00 | 725.00 | 729.00 | 0.0M |
| 2024-06-25 | 724.00 | 735.00 | 723.00 | 723.00 | 0.0M |
| 2024-06-24 | 715.00 | 725.00 | 713.00 | 724.00 | 0.0M |
| 2024-06-21 | 711.00 | 718.00 | 711.00 | 715.00 | 0.0M |
| 2024-06-20 | 705.00 | 718.00 | 705.00 | 715.00 | 0.1M |
| 2024-06-19 | 719.00 | 722.00 | 705.00 | 709.00 | 0.0M |
| 2024-06-18 | 721.00 | 726.00 | 719.00 | 719.00 | 0.0M |
| 2024-06-17 | 730.00 | 738.00 | 717.00 | 722.00 | 0.0M |
| 2024-06-14 | 721.00 | 738.00 | 720.00 | 734.00 | 0.0M |
| 2024-06-13 | 739.00 | 745.00 | 722.00 | 722.00 | 0.0M |
| 2024-06-12 | 730.00 | 740.00 | 723.00 | 739.00 | 0.0M |
| 2024-06-11 | 731.00 | 746.00 | 726.00 | 739.00 | 0.0M |
| 2024-06-10 | 720.00 | 736.00 | 720.00 | 735.00 | 0.0M |
| 2024-06-07 | 721.00 | 728.00 | 718.00 | 720.00 | 0.0M |
| 2024-06-06 | 733.00 | 738.00 | 724.00 | 724.00 | 0.0M |
| 2024-06-05 | 736.00 | 752.00 | 736.00 | 736.00 | 0.0M |
| 2024-06-04 | 737.00 | 752.00 | 737.00 | 746.00 | 0.0M |
| 2024-06-03 | 747.00 | 751.00 | 734.00 | 746.00 | 0.0M |
| 2024-05-31 | 727.00 | 744.00 | 718.00 | 744.00 | 0.0M |
| 2024-05-30 | 726.00 | 729.00 | 708.00 | 727.00 | 0.0M |
| 2024-05-29 | 759.00 | 762.00 | 728.00 | 728.00 | 0.1M |
| 2024-05-28 | 757.00 | 762.00 | 750.00 | 758.00 | 0.1M |
| 2024-05-27 | 753.00 | 768.00 | 735.00 | 757.00 | 0.1M |
| 2024-05-24 | 735.00 | 749.00 | 735.00 | 738.00 | 0.0M |
| 2024-05-23 | 735.00 | 752.00 | 734.00 | 744.00 | 0.0M |
| 2024-05-22 | 747.00 | 754.00 | 729.00 | 734.00 | 0.0M |
| 2024-05-21 | 748.00 | 748.00 | 732.00 | 746.00 | 0.0M |
| 2024-05-20 | 737.00 | 749.00 | 726.00 | 744.00 | 0.1M |
| 2024-05-17 | 700.00 | 735.00 | 700.00 | 732.00 | 0.1M |
| 2024-05-16 | 712.00 | 712.00 | 693.00 | 706.00 | 0.0M |
| 2024-05-15 | 725.00 | 735.00 | 697.00 | 709.00 | 0.1M |
| 2024-05-14 | 712.00 | 730.00 | 712.00 | 719.00 | 0.0M |
| 2024-05-13 | 724.00 | 730.00 | 711.00 | 712.00 | 0.0M |
| 2024-05-10 | 728.00 | 730.00 | 720.00 | 727.00 | 0.0M |
| 2024-05-09 | 727.00 | 735.00 | 702.00 | 729.00 | 0.1M |
| 2024-05-08 | 706.00 | 726.00 | 706.00 | 717.00 | 0.0M |
| 2024-05-07 | 714.00 | 718.00 | 707.00 | 707.00 | 0.0M |
| 2024-05-02 | 697.00 | 714.00 | 697.00 | 706.00 | 0.0M |
| 2024-05-01 | 705.00 | 707.00 | 696.00 | 700.00 | 0.0M |
| 2024-04-30 | 707.00 | 714.00 | 695.00 | 706.00 | 0.0M |
| 2024-04-26 | 695.00 | 732.00 | 691.00 | 705.00 | 0.1M |
| 2024-04-25 | 704.00 | 707.00 | 697.00 | 697.00 | 0.0M |
| 2024-04-24 | 703.00 | 712.00 | 701.00 | 701.00 | 0.0M |
| 2024-04-23 | 707.00 | 710.00 | 700.00 | 702.00 | 0.0M |
| 2024-04-22 | 690.00 | 704.00 | 690.00 | 703.00 | 0.0M |
| 2024-04-19 | 695.00 | 695.00 | 673.00 | 684.00 | 0.0M |
| 2024-04-18 | 691.00 | 706.00 | 690.00 | 698.00 | 0.0M |
| 2024-04-17 | 694.00 | 698.00 | 682.00 | 690.00 | 0.0M |
| 2024-04-16 | 702.00 | 703.00 | 695.00 | 696.00 | 0.0M |
| 2024-04-15 | 705.00 | 709.00 | 697.00 | 703.00 | 0.0M |
| 2024-04-12 | 705.00 | 718.00 | 704.00 | 707.00 | 0.0M |
| 2024-04-11 | 710.00 | 711.00 | 701.00 | 704.00 | 0.0M |
| 2024-04-10 | 715.00 | 733.00 | 713.00 | 714.00 | 0.0M |
| 2024-04-09 | 727.00 | 732.00 | 717.00 | 717.00 | 0.0M |
| 2024-04-08 | 742.00 | 742.00 | 713.00 | 727.00 | 0.1M |
| 2024-04-05 | 705.00 | 754.00 | 705.00 | 727.00 | 0.2M |
| 2024-04-04 | 701.00 | 701.00 | 688.00 | 693.00 | 0.0M |
| 2024-04-03 | 694.00 | 709.00 | 688.00 | 703.00 | 0.0M |
| 2024-04-02 | 716.00 | 716.00 | 698.00 | 699.00 | 0.1M |
| 2024-04-01 | 730.00 | 730.00 | 716.00 | 717.00 | 0.0M |
| 2024-03-29 | 724.00 | 740.00 | 724.00 | 729.00 | 0.0M |
| 2024-03-28 | 734.00 | 748.00 | 725.00 | 725.00 | 0.0M |
| 2024-03-27 | 727.00 | 739.00 | 725.00 | 734.00 | 0.0M |
| 2024-03-26 | 739.00 | 740.00 | 723.00 | 728.00 | 0.0M |
| 2024-03-25 | 752.00 | 752.00 | 734.00 | 734.00 | 0.0M |
| 2024-03-22 | 752.00 | 758.00 | 736.00 | 751.00 | 0.1M |
| 2024-03-21 | 755.00 | 766.00 | 746.00 | 751.00 | 0.1M |
| 2024-03-19 | 738.00 | 760.00 | 730.00 | 755.00 | 0.1M |
| 2024-03-18 | 716.00 | 748.00 | 716.00 | 741.00 | 0.1M |
| 2024-03-15 | 717.00 | 722.00 | 709.00 | 709.00 | 0.0M |
| 2024-03-14 | 720.00 | 730.00 | 713.00 | 726.00 | 0.1M |
| 2024-03-13 | 740.00 | 745.00 | 721.00 | 722.00 | 0.1M |
| 2024-03-12 | 739.00 | 752.00 | 728.00 | 741.00 | 0.1M |
| 2024-03-11 | 746.00 | 767.00 | 730.00 | 739.00 | 0.1M |
| 2024-03-08 | 755.00 | 786.00 | 752.00 | 768.00 | 0.1M |
| 2024-03-07 | 788.00 | 795.00 | 756.00 | 761.00 | 0.4M |
| 2024-03-06 | 789.00 | 820.00 | 775.00 | 801.00 | 0.3M |
| 2024-03-05 | 780.00 | 844.00 | 766.00 | 802.00 | 1.0M |
| 2024-03-04 | 868.00 | 869.00 | 781.00 | 790.00 | 1.5M |
| 2024-03-01 | 701.00 | 853.00 | 686.00 | 853.00 | 3.5M |
| 2024-02-29 | 712.00 | 720.00 | 697.00 | 703.00 | 0.0M |
| 2024-02-28 | 709.00 | 745.00 | 709.00 | 713.00 | 0.1M |
| 2024-02-27 | 691.00 | 709.00 | 681.00 | 705.00 | 0.1M |
| 2024-02-26 | 690.00 | 704.00 | 681.00 | 691.00 | 0.0M |
| 2024-02-22 | 702.00 | 702.00 | 689.00 | 694.00 | 0.0M |
| 2024-02-21 | 714.00 | 714.00 | 699.00 | 704.00 | 0.0M |
| 2024-02-20 | 718.00 | 728.00 | 713.00 | 720.00 | 0.0M |
| 2024-02-19 | 707.00 | 731.00 | 699.00 | 718.00 | 0.1M |
| 2024-02-16 | 650.00 | 705.00 | 647.00 | 687.00 | 0.1M |
| 2024-02-15 | 680.00 | 693.00 | 650.00 | 658.00 | 0.3M |
| 2024-02-14 | 720.00 | 728.00 | 712.00 | 722.00 | 0.0M |
| 2024-02-13 | 711.00 | 730.00 | 711.00 | 724.00 | 0.1M |
| 2024-02-09 | 715.00 | 720.00 | 702.00 | 709.00 | 0.1M |
| 2024-02-08 | 718.00 | 726.00 | 708.00 | 719.00 | 0.0M |
| 2024-02-07 | 745.00 | 745.00 | 717.00 | 720.00 | 0.0M |
| 2024-02-06 | 726.00 | 743.00 | 718.00 | 735.00 | 0.0M |
| 2024-02-05 | 721.00 | 729.00 | 715.00 | 721.00 | 0.1M |
| 2024-02-02 | 713.00 | 728.00 | 710.00 | 720.00 | 0.1M |
| 2024-02-01 | 728.00 | 729.00 | 713.00 | 717.00 | 0.1M |
| 2024-01-31 | 741.00 | 750.00 | 728.00 | 730.00 | 0.1M |
| 2024-01-30 | 742.00 | 750.00 | 734.00 | 745.00 | 0.0M |
| 2024-01-29 | 768.00 | 768.00 | 740.00 | 742.00 | 0.1M |
| 2024-01-26 | 761.00 | 788.00 | 751.00 | 771.00 | 0.2M |
| 2024-01-25 | 754.00 | 775.00 | 731.00 | 756.00 | 0.2M |
| 2024-01-24 | 719.00 | 727.00 | 711.00 | 725.00 | 0.0M |
| 2024-01-23 | 726.00 | 739.00 | 716.00 | 722.00 | 0.1M |
| 2024-01-22 | 714.00 | 733.00 | 714.00 | 718.00 | 0.0M |
| 2024-01-19 | 723.00 | 726.00 | 704.00 | 716.00 | 0.0M |
| 2024-01-18 | 705.00 | 725.00 | 700.00 | 722.00 | 0.1M |
| 2024-01-17 | 729.00 | 729.00 | 708.00 | 709.00 | 0.1M |
| 2024-01-16 | 729.00 | 743.00 | 720.00 | 722.00 | 0.0M |
| 2024-01-15 | 741.00 | 741.00 | 727.00 | 729.00 | 0.1M |
| 2024-01-12 | 732.00 | 743.00 | 725.00 | 742.00 | 0.1M |
| 2024-01-11 | 746.00 | 746.00 | 734.00 | 736.00 | 0.1M |
| 2024-01-10 | 751.00 | 754.00 | 744.00 | 750.00 | 0.0M |
| 2024-01-09 | 739.00 | 756.00 | 739.00 | 755.00 | 0.1M |
| 2024-01-05 | 745.00 | 756.00 | 737.00 | 738.00 | 0.1M |
| 2024-01-04 | 746.00 | 769.00 | 735.00 | 759.00 | 0.1M |