593.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 593.00 | 599.00 | 591.00 | 593.00 | 0.0M |
| 2025-09-26 | 595.00 | 600.00 | 591.00 | 591.00 | 0.0M |
| 2025-09-25 | 600.00 | 600.00 | 590.00 | 591.00 | 0.1M |
| 2025-09-24 | 611.00 | 614.00 | 587.00 | 596.00 | 0.1M |
| 2025-09-22 | 600.00 | 606.00 | 593.00 | 603.00 | 0.2M |
| 2025-09-19 | 601.00 | 601.00 | 585.00 | 593.00 | 0.1M |
| 2025-09-18 | 598.00 | 601.00 | 590.00 | 591.00 | 0.1M |
| 2025-09-17 | 596.00 | 603.00 | 589.00 | 602.00 | 0.0M |
| 2025-09-16 | 582.00 | 601.00 | 576.00 | 595.00 | 0.1M |
| 2025-09-12 | 590.00 | 591.00 | 580.00 | 584.00 | 0.1M |
| 2025-09-11 | 608.00 | 608.00 | 591.00 | 591.00 | 0.2M |
| 2025-09-10 | 610.00 | 611.00 | 608.00 | 610.00 | 0.0M |
| 2025-09-09 | 616.00 | 621.00 | 607.00 | 613.00 | 0.1M |
| 2025-09-08 | 617.00 | 628.00 | 611.00 | 613.00 | 0.1M |
| 2025-09-05 | 610.00 | 618.00 | 607.00 | 615.00 | 0.0M |
| 2025-09-04 | 622.00 | 626.00 | 607.00 | 608.00 | 0.1M |
| 2025-09-03 | 640.00 | 641.00 | 625.00 | 625.00 | 0.1M |
| 2025-09-02 | 626.00 | 640.00 | 626.00 | 640.00 | 0.1M |
| 2025-09-01 | 622.00 | 631.00 | 621.00 | 626.00 | 0.1M |
| 2025-08-29 | 622.00 | 629.00 | 616.00 | 626.00 | 0.1M |
| 2025-08-28 | 626.00 | 632.00 | 614.00 | 622.00 | 0.2M |
| 2025-08-27 | 639.00 | 642.00 | 629.00 | 629.00 | 0.1M |
| 2025-08-26 | 643.00 | 644.00 | 637.00 | 639.00 | 0.1M |
| 2025-08-25 | 657.00 | 657.00 | 642.00 | 642.00 | 0.1M |
| 2025-08-22 | 665.00 | 675.00 | 648.00 | 650.00 | 0.1M |
| 2025-08-21 | 673.00 | 682.00 | 665.00 | 665.00 | 0.1M |
| 2025-08-20 | 688.00 | 688.00 | 671.00 | 671.00 | 0.1M |
| 2025-08-19 | 671.00 | 693.00 | 670.00 | 688.00 | 0.1M |
| 2025-08-18 | 685.00 | 692.00 | 666.00 | 667.00 | 0.2M |
| 2025-08-15 | 677.00 | 693.00 | 652.00 | 667.00 | 0.5M |
| 2025-08-14 | 667.00 | 673.00 | 657.00 | 657.00 | 0.2M |
| 2025-08-13 | 665.00 | 677.00 | 662.00 | 670.00 | 0.1M |
| 2025-08-12 | 650.00 | 665.00 | 646.00 | 665.00 | 0.2M |
| 2025-08-08 | 659.00 | 666.00 | 655.00 | 656.00 | 0.1M |
| 2025-08-07 | 660.00 | 670.00 | 653.00 | 655.00 | 0.1M |
| 2025-08-06 | 680.00 | 680.00 | 660.00 | 668.00 | 0.2M |
| 2025-08-05 | 661.00 | 673.00 | 661.00 | 670.00 | 0.0M |
| 2025-08-04 | 657.00 | 665.00 | 657.00 | 660.00 | 0.0M |
| 2025-08-01 | 653.00 | 680.00 | 651.00 | 673.00 | 0.1M |
| 2025-07-31 | 651.00 | 659.00 | 651.00 | 653.00 | 0.0M |
| 2025-07-30 | 650.00 | 660.00 | 640.00 | 651.00 | 0.1M |
| 2025-07-29 | 660.00 | 660.00 | 647.00 | 648.00 | 0.0M |
| 2025-07-28 | 654.00 | 668.00 | 654.00 | 659.00 | 0.0M |
| 2025-07-25 | 653.00 | 667.00 | 650.00 | 653.00 | 0.0M |
| 2025-07-24 | 653.00 | 659.00 | 640.00 | 651.00 | 0.1M |
| 2025-07-23 | 659.00 | 675.00 | 655.00 | 655.00 | 0.1M |
| 2025-07-22 | 673.00 | 682.00 | 656.00 | 659.00 | 0.1M |
| 2025-07-18 | 677.00 | 691.00 | 671.00 | 673.00 | 0.1M |
| 2025-07-17 | 679.00 | 689.00 | 672.00 | 677.00 | 0.1M |
| 2025-07-16 | 681.00 | 685.00 | 673.00 | 679.00 | 0.1M |
| 2025-07-15 | 701.00 | 708.00 | 681.00 | 681.00 | 0.1M |
| 2025-07-14 | 711.00 | 729.00 | 702.00 | 702.00 | 0.1M |
| 2025-07-11 | 711.00 | 725.00 | 704.00 | 709.00 | 0.1M |
| 2025-07-10 | 715.00 | 718.00 | 702.00 | 708.00 | 0.1M |
| 2025-07-09 | 694.00 | 712.00 | 694.00 | 712.00 | 0.1M |
| 2025-07-08 | 670.00 | 698.00 | 670.00 | 694.00 | 0.1M |
| 2025-07-07 | 675.00 | 685.00 | 662.00 | 672.00 | 0.2M |
| 2025-07-04 | 708.00 | 726.00 | 676.00 | 677.00 | 0.7M |
| 2025-07-03 | 716.00 | 720.00 | 689.00 | 708.00 | 0.2M |
| 2025-07-02 | 810.00 | 810.00 | 713.00 | 722.00 | 0.9M |
| 2025-07-01 | 773.00 | 826.00 | 763.00 | 812.00 | 1.0M |
| 2025-06-30 | 764.00 | 792.00 | 763.00 | 783.00 | 0.1M |
| 2025-06-27 | 765.00 | 774.00 | 758.00 | 758.00 | 0.1M |
| 2025-06-26 | 785.00 | 785.00 | 755.00 | 756.00 | 0.1M |
| 2025-06-25 | 800.00 | 816.00 | 756.00 | 785.00 | 0.2M |
| 2025-06-24 | 840.00 | 844.00 | 762.00 | 796.00 | 0.3M |
| 2025-06-23 | 840.00 | 859.00 | 840.00 | 840.00 | 0.1M |
| 2025-06-20 | 879.00 | 884.00 | 858.00 | 867.00 | 0.1M |
| 2025-06-19 | 906.00 | 908.00 | 887.00 | 887.00 | 0.1M |
| 2025-06-18 | 915.00 | 923.00 | 885.00 | 906.00 | 0.3M |
| 2025-06-17 | 916.00 | 925.00 | 904.00 | 921.00 | 0.1M |
| 2025-06-16 | 915.00 | 926.00 | 912.00 | 913.00 | 0.0M |
| 2025-06-13 | 937.00 | 940.00 | 914.00 | 919.00 | 0.1M |
| 2025-06-12 | 935.00 | 948.00 | 935.00 | 935.00 | 0.0M |
| 2025-06-11 | 931.00 | 945.00 | 929.00 | 935.00 | 0.1M |
| 2025-06-10 | 932.00 | 947.00 | 930.00 | 930.00 | 0.1M |
| 2025-06-09 | 915.00 | 937.00 | 910.00 | 937.00 | 0.1M |
| 2025-06-06 | 942.00 | 947.00 | 913.00 | 919.00 | 0.1M |
| 2025-06-05 | 950.00 | 964.00 | 945.00 | 945.00 | 0.0M |
| 2025-06-04 | 949.00 | 961.00 | 947.00 | 952.00 | 0.0M |
| 2025-06-03 | 966.00 | 967.00 | 942.00 | 945.00 | 0.1M |
| 2025-06-02 | 938.00 | 967.00 | 938.00 | 966.00 | 0.1M |
| 2025-05-30 | 942.00 | 953.00 | 939.00 | 953.00 | 0.0M |
| 2025-05-29 | 954.00 | 954.00 | 940.00 | 942.00 | 0.0M |
| 2025-05-28 | 930.00 | 954.00 | 928.00 | 954.00 | 0.1M |
| 2025-05-27 | 921.00 | 943.00 | 921.00 | 928.00 | 0.0M |
| 2025-05-26 | 924.00 | 938.00 | 923.00 | 925.00 | 0.0M |
| 2025-05-23 | 916.00 | 939.00 | 916.00 | 924.00 | 0.1M |
| 2025-05-22 | 902.00 | 928.00 | 902.00 | 916.00 | 0.1M |
| 2025-05-21 | 942.00 | 964.00 | 911.00 | 913.00 | 0.2M |
| 2025-05-20 | 950.00 | 950.00 | 929.00 | 941.00 | 0.1M |
| 2025-05-19 | 1,021.00 | 1,025.00 | 945.00 | 946.00 | 0.5M |
| 2025-05-16 | 990.00 | 1,068.00 | 979.00 | 1,063.00 | 0.4M |
| 2025-05-15 | 987.00 | 998.00 | 965.00 | 979.00 | 0.1M |
| 2025-05-14 | 1,010.00 | 1,010.00 | 987.00 | 999.00 | 0.1M |
| 2025-05-13 | 1,000.00 | 1,031.00 | 995.00 | 1,010.00 | 0.2M |
| 2025-05-12 | 980.00 | 996.00 | 965.00 | 996.00 | 0.1M |
| 2025-05-09 | 978.00 | 985.00 | 971.00 | 972.00 | 0.1M |
| 2025-05-08 | 970.00 | 979.00 | 962.00 | 977.00 | 0.0M |
| 2025-05-07 | 980.00 | 980.00 | 959.00 | 973.00 | 0.1M |
| 2025-05-02 | 993.00 | 995.00 | 963.00 | 970.00 | 0.1M |
| 2025-05-01 | 996.00 | 1,003.00 | 981.00 | 998.00 | 0.1M |
| 2025-04-30 | 980.00 | 1,016.00 | 976.00 | 997.00 | 0.1M |
| 2025-04-28 | 974.00 | 992.00 | 970.00 | 977.00 | 0.1M |
| 2025-04-25 | 982.00 | 999.00 | 975.00 | 982.00 | 0.1M |
| 2025-04-24 | 987.00 | 1,001.00 | 984.00 | 984.00 | 0.0M |
| 2025-04-23 | 999.00 | 1,006.00 | 971.00 | 990.00 | 0.1M |
| 2025-04-22 | 981.00 | 1,009.00 | 980.00 | 994.00 | 0.1M |
| 2025-04-21 | 1,039.00 | 1,039.00 | 973.00 | 995.00 | 0.3M |
| 2025-04-18 | 988.00 | 1,040.00 | 980.00 | 1,039.00 | 0.2M |
| 2025-04-17 | 979.00 | 985.00 | 959.00 | 985.00 | 0.1M |
| 2025-04-16 | 986.00 | 1,025.00 | 960.00 | 983.00 | 0.1M |
| 2025-04-15 | 992.00 | 1,016.00 | 978.00 | 982.00 | 0.1M |
| 2025-04-14 | 1,037.00 | 1,064.00 | 977.00 | 992.00 | 0.3M |
| 2025-04-11 | 974.00 | 997.00 | 954.00 | 995.00 | 0.1M |
| 2025-04-10 | 1,002.00 | 1,003.00 | 967.00 | 989.00 | 0.2M |
| 2025-04-09 | 990.00 | 991.00 | 891.00 | 942.00 | 0.3M |
| 2025-04-08 | 900.00 | 984.00 | 897.00 | 964.00 | 0.1M |
| 2025-04-07 | 820.00 | 920.00 | 818.00 | 868.00 | 0.2M |
| 2025-04-04 | 894.00 | 960.00 | 892.00 | 939.00 | 0.2M |
| 2025-04-03 | 929.00 | 980.00 | 889.00 | 909.00 | 0.3M |
| 2025-04-02 | 1,010.00 | 1,010.00 | 953.00 | 959.00 | 0.2M |
| 2025-04-01 | 1,000.00 | 1,015.00 | 974.00 | 1,009.00 | 0.2M |
| 2025-03-31 | 998.00 | 1,022.00 | 980.00 | 1,013.00 | 0.2M |
| 2025-03-28 | 972.00 | 1,041.00 | 972.00 | 1,008.00 | 0.3M |
| 2025-03-27 | 960.00 | 976.00 | 955.00 | 965.00 | 0.1M |
| 2025-03-26 | 1,039.00 | 1,056.00 | 960.00 | 971.00 | 0.4M |
| 2025-03-25 | 1,000.00 | 1,046.00 | 990.00 | 1,032.00 | 0.8M |
| 2025-03-24 | 962.00 | 986.00 | 939.00 | 957.00 | 0.3M |
| 2025-03-21 | 1,045.00 | 1,049.00 | 938.00 | 966.00 | 0.6M |
| 2025-03-19 | 1,061.00 | 1,147.00 | 1,024.00 | 1,026.00 | 0.8M |
| 2025-03-18 | 1,100.00 | 1,100.00 | 1,053.00 | 1,068.00 | 0.2M |
| 2025-03-17 | 1,132.00 | 1,155.00 | 1,096.00 | 1,101.00 | 0.2M |
| 2025-03-14 | 1,162.00 | 1,166.00 | 1,130.00 | 1,130.00 | 0.2M |
| 2025-03-13 | 1,210.00 | 1,213.00 | 1,135.00 | 1,160.00 | 0.4M |
| 2025-03-12 | 1,147.00 | 1,221.00 | 1,120.00 | 1,189.00 | 0.5M |
| 2025-03-11 | 1,056.00 | 1,185.00 | 1,053.00 | 1,148.00 | 0.5M |
| 2025-03-10 | 1,115.00 | 1,154.00 | 1,072.00 | 1,076.00 | 0.3M |
| 2025-03-07 | 1,158.00 | 1,198.00 | 1,122.00 | 1,122.00 | 0.3M |
| 2025-03-06 | 1,192.00 | 1,227.00 | 1,165.00 | 1,178.00 | 0.3M |
| 2025-03-05 | 1,099.00 | 1,268.00 | 1,098.00 | 1,207.00 | 0.9M |
| 2025-03-04 | 1,229.00 | 1,229.00 | 1,113.00 | 1,155.00 | 0.8M |
| 2025-03-03 | 1,409.00 | 1,412.00 | 1,232.00 | 1,242.00 | 1.5M |
| 2025-02-28 | 1,169.00 | 1,320.00 | 1,131.00 | 1,320.00 | 2.1M |
| 2025-02-27 | 1,229.00 | 1,356.00 | 1,165.00 | 1,199.00 | 2.8M |
| 2025-02-26 | 1,045.00 | 1,224.00 | 1,028.00 | 1,118.00 | 2.7M |
| 2025-02-25 | 986.00 | 1,052.00 | 905.00 | 1,041.00 | 1.2M |
| 2025-02-21 | 930.00 | 1,070.00 | 911.00 | 1,060.00 | 3.5M |
| 2025-02-20 | 888.00 | 940.00 | 875.00 | 920.00 | 0.9M |
| 2025-02-19 | 875.00 | 916.00 | 865.00 | 878.00 | 0.6M |
| 2025-02-18 | 881.00 | 894.00 | 861.00 | 868.00 | 0.3M |
| 2025-02-17 | 851.00 | 900.00 | 812.00 | 889.00 | 0.9M |
| 2025-02-14 | 788.00 | 932.00 | 694.00 | 910.00 | 2.9M |
| 2025-02-13 | 929.00 | 978.00 | 780.00 | 817.00 | 5.7M |
| 2025-02-12 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0M |
| 2025-02-10 | 554.00 | 554.00 | 554.00 | 554.00 | 0.1M |
| 2025-02-07 | 468.00 | 475.00 | 465.00 | 474.00 | 0.1M |
| 2025-02-06 | 474.00 | 477.00 | 469.00 | 471.00 | 0.0M |
| 2025-02-05 | 458.00 | 478.00 | 453.00 | 474.00 | 0.0M |
| 2025-02-04 | 459.00 | 464.00 | 446.00 | 453.00 | 0.0M |
| 2025-02-03 | 466.00 | 467.00 | 451.00 | 451.00 | 0.1M |
| 2025-01-31 | 479.00 | 479.00 | 470.00 | 473.00 | 0.0M |
| 2025-01-30 | 484.00 | 484.00 | 471.00 | 480.00 | 0.0M |
| 2025-01-29 | 479.00 | 489.00 | 477.00 | 484.00 | 0.1M |
| 2025-01-28 | 473.00 | 478.00 | 470.00 | 476.00 | 0.1M |
| 2025-01-27 | 461.00 | 470.00 | 453.00 | 465.00 | 0.1M |
| 2025-01-24 | 457.00 | 496.00 | 451.00 | 485.00 | 0.1M |
| 2025-01-23 | 455.00 | 460.00 | 448.00 | 458.00 | 0.0M |
| 2025-01-22 | 454.00 | 460.00 | 451.00 | 455.00 | 0.0M |
| 2025-01-21 | 451.00 | 454.00 | 448.00 | 448.00 | 0.0M |
| 2025-01-20 | 440.00 | 454.00 | 440.00 | 454.00 | 0.0M |
| 2025-01-17 | 442.00 | 445.00 | 438.00 | 441.00 | 0.0M |
| 2025-01-16 | 444.00 | 447.00 | 441.00 | 441.00 | 0.0M |
| 2025-01-15 | 452.00 | 456.00 | 443.00 | 444.00 | 0.0M |
| 2025-01-14 | 446.00 | 452.00 | 440.00 | 449.00 | 0.0M |
| 2025-01-10 | 446.00 | 453.00 | 445.00 | 447.00 | 0.0M |
| 2025-01-09 | 446.00 | 460.00 | 444.00 | 451.00 | 0.1M |
| 2025-01-08 | 445.00 | 453.00 | 445.00 | 445.00 | 0.0M |
| 2025-01-07 | 449.00 | 454.00 | 443.00 | 444.00 | 0.0M |
| 2025-01-06 | 460.00 | 462.00 | 448.00 | 448.00 | 0.0M |