473.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 256.00 | 260.00 | 256.00 | 258.00 | 0.0M |
| 2024-12-27 | 254.00 | 258.00 | 254.00 | 258.00 | 0.0M |
| 2024-12-26 | 251.00 | 251.00 | 246.00 | 250.00 | 0.1M |
| 2024-12-25 | 249.00 | 253.00 | 247.00 | 251.00 | 0.0M |
| 2024-12-24 | 252.00 | 256.00 | 249.00 | 250.00 | 0.1M |
| 2024-12-23 | 255.00 | 257.00 | 246.00 | 254.00 | 0.1M |
| 2024-12-20 | 259.00 | 263.00 | 256.00 | 260.00 | 0.0M |
| 2024-12-19 | 256.00 | 259.00 | 254.00 | 259.00 | 0.0M |
| 2024-12-18 | 265.00 | 265.00 | 256.00 | 256.00 | 0.0M |
| 2024-12-17 | 265.00 | 266.00 | 259.00 | 265.00 | 0.0M |
| 2024-12-16 | 270.00 | 271.00 | 263.00 | 263.00 | 0.1M |
| 2024-12-13 | 273.00 | 274.00 | 271.00 | 271.00 | 0.0M |
| 2024-12-12 | 272.00 | 273.00 | 271.00 | 272.00 | 0.0M |
| 2024-12-11 | 274.00 | 275.00 | 272.00 | 272.00 | 0.0M |
| 2024-12-10 | 277.00 | 277.00 | 273.00 | 275.00 | 0.0M |
| 2024-12-09 | 274.00 | 278.00 | 272.00 | 277.00 | 0.0M |
| 2024-12-06 | 274.00 | 277.00 | 274.00 | 275.00 | 0.0M |
| 2024-12-05 | 275.00 | 277.00 | 273.00 | 276.00 | 0.0M |
| 2024-12-04 | 277.00 | 281.00 | 277.00 | 279.00 | 0.0M |
| 2024-12-03 | 275.00 | 282.00 | 274.00 | 280.00 | 0.0M |
| 2024-12-02 | 277.00 | 277.00 | 275.00 | 275.00 | 0.0M |
| 2024-11-29 | 278.00 | 281.00 | 278.00 | 279.00 | 0.0M |
| 2024-11-28 | 283.00 | 283.00 | 281.00 | 283.00 | 0.0M |
| 2024-11-27 | 283.00 | 285.00 | 280.00 | 285.00 | 0.0M |
| 2024-11-26 | 293.00 | 293.00 | 283.00 | 283.00 | 0.0M |
| 2024-11-25 | 284.00 | 287.00 | 283.00 | 285.00 | 0.0M |
| 2024-11-22 | 292.00 | 292.00 | 287.00 | 288.00 | 0.0M |
| 2024-11-21 | 286.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2024-11-20 | 285.00 | 288.00 | 285.00 | 286.00 | 0.0M |
| 2024-11-19 | 283.00 | 288.00 | 282.00 | 284.00 | 0.0M |
| 2024-11-18 | 285.00 | 287.00 | 281.00 | 282.00 | 0.0M |
| 2024-11-15 | 285.00 | 290.00 | 285.00 | 287.00 | 0.0M |
| 2024-11-14 | 285.00 | 292.00 | 284.00 | 291.00 | 0.0M |
| 2024-11-13 | 293.00 | 293.00 | 285.00 | 286.00 | 0.0M |
| 2024-11-12 | 285.00 | 291.00 | 283.00 | 290.00 | 0.0M |
| 2024-11-11 | 283.00 | 288.00 | 283.00 | 285.00 | 0.0M |
| 2024-11-08 | 285.00 | 287.00 | 284.00 | 287.00 | 0.0M |
| 2024-11-07 | 293.00 | 293.00 | 287.00 | 287.00 | 0.0M |
| 2024-11-06 | 302.00 | 302.00 | 291.00 | 296.00 | 0.0M |
| 2024-11-05 | 293.00 | 302.00 | 293.00 | 300.00 | 0.0M |
| 2024-11-01 | 298.00 | 298.00 | 296.00 | 298.00 | 0.0M |
| 2024-10-31 | 289.00 | 298.00 | 289.00 | 298.00 | 0.0M |
| 2024-10-30 | 288.00 | 291.00 | 286.00 | 288.00 | 0.0M |
| 2024-10-29 | 288.00 | 289.00 | 286.00 | 289.00 | 0.0M |
| 2024-10-28 | 290.00 | 290.00 | 284.00 | 284.00 | 0.0M |
| 2024-10-25 | 298.00 | 298.00 | 282.00 | 287.00 | 0.0M |
| 2024-10-24 | 299.00 | 299.00 | 290.00 | 299.00 | 0.0M |
| 2024-10-23 | 302.00 | 302.00 | 295.00 | 299.00 | 0.0M |
| 2024-10-22 | 311.00 | 319.00 | 299.00 | 299.00 | 0.0M |
| 2024-10-21 | 310.00 | 313.00 | 310.00 | 310.00 | 0.0M |
| 2024-10-18 | 310.00 | 312.00 | 308.00 | 311.00 | 0.0M |
| 2024-10-17 | 314.00 | 314.00 | 310.00 | 310.00 | 0.0M |
| 2024-10-16 | 315.00 | 315.00 | 309.00 | 313.00 | 0.0M |
| 2024-10-15 | 315.00 | 315.00 | 313.00 | 315.00 | 0.0M |
| 2024-10-11 | 316.00 | 318.00 | 313.00 | 316.00 | 0.0M |
| 2024-10-10 | 327.00 | 328.00 | 315.00 | 316.00 | 0.0M |
| 2024-10-09 | 331.00 | 341.00 | 320.00 | 329.00 | 0.0M |
| 2024-10-08 | 325.00 | 361.00 | 315.00 | 315.00 | 0.1M |
| 2024-10-07 | 312.00 | 323.00 | 307.00 | 313.00 | 0.0M |
| 2024-10-04 | 306.00 | 310.00 | 306.00 | 307.00 | 0.0M |
| 2024-10-03 | 307.00 | 310.00 | 303.00 | 306.00 | 0.0M |
| 2024-10-02 | 310.00 | 310.00 | 306.00 | 306.00 | 0.0M |
| 2024-10-01 | 307.00 | 313.00 | 307.00 | 312.00 | 0.0M |
| 2024-09-30 | 308.00 | 308.00 | 303.00 | 303.00 | 0.0M |
| 2024-09-27 | 317.00 | 317.00 | 305.00 | 310.00 | 0.0M |
| 2024-09-26 | 313.00 | 313.00 | 304.00 | 309.00 | 0.0M |
| 2024-09-25 | 305.00 | 307.00 | 304.00 | 307.00 | 0.0M |
| 2024-09-24 | 307.00 | 307.00 | 302.00 | 302.00 | 0.0M |
| 2024-09-20 | 320.00 | 320.00 | 305.00 | 307.00 | 0.0M |
| 2024-09-19 | 301.00 | 312.00 | 301.00 | 304.00 | 0.0M |
| 2024-09-18 | 300.00 | 308.00 | 300.00 | 308.00 | 0.0M |
| 2024-09-17 | 302.00 | 315.00 | 302.00 | 315.00 | 0.0M |
| 2024-09-13 | 315.00 | 319.00 | 309.00 | 309.00 | 0.0M |
| 2024-09-12 | 303.00 | 310.00 | 303.00 | 309.00 | 0.0M |
| 2024-09-11 | 311.00 | 311.00 | 289.00 | 295.00 | 0.0M |
| 2024-09-10 | 310.00 | 315.00 | 310.00 | 314.00 | 0.0M |
| 2024-09-09 | 308.00 | 322.00 | 303.00 | 315.00 | 0.0M |
| 2024-09-06 | 335.00 | 335.00 | 319.00 | 324.00 | 0.0M |
| 2024-09-05 | 345.00 | 348.00 | 336.00 | 336.00 | 0.0M |
| 2024-09-04 | 352.00 | 355.00 | 346.00 | 346.00 | 0.0M |
| 2024-09-03 | 344.00 | 362.00 | 344.00 | 360.00 | 0.0M |
| 2024-09-02 | 340.00 | 344.00 | 340.00 | 344.00 | 0.0M |
| 2024-08-30 | 342.00 | 346.00 | 340.00 | 340.00 | 0.0M |
| 2024-08-29 | 337.00 | 349.00 | 337.00 | 342.00 | 0.0M |
| 2024-08-28 | 355.00 | 355.00 | 336.00 | 337.00 | 0.0M |
| 2024-08-27 | 337.00 | 338.00 | 336.00 | 336.00 | 0.0M |
| 2024-08-26 | 349.00 | 349.00 | 335.00 | 338.00 | 0.0M |
| 2024-08-23 | 337.00 | 340.00 | 334.00 | 339.00 | 0.0M |
| 2024-08-22 | 337.00 | 339.00 | 337.00 | 337.00 | 0.0M |
| 2024-08-21 | 336.00 | 338.00 | 335.00 | 337.00 | 0.0M |
| 2024-08-20 | 334.00 | 338.00 | 333.00 | 336.00 | 0.0M |
| 2024-08-19 | 340.00 | 340.00 | 322.00 | 336.00 | 0.0M |
| 2024-08-16 | 349.00 | 350.00 | 343.00 | 343.00 | 0.0M |
| 2024-08-15 | 335.00 | 341.00 | 328.00 | 337.00 | 0.0M |
| 2024-08-14 | 307.00 | 335.00 | 307.00 | 335.00 | 0.0M |
| 2024-08-13 | 293.00 | 307.00 | 293.00 | 307.00 | 0.0M |
| 2024-08-09 | 293.00 | 298.00 | 280.00 | 293.00 | 0.0M |
| 2024-08-08 | 286.00 | 294.00 | 286.00 | 289.00 | 0.0M |
| 2024-08-07 | 296.00 | 305.00 | 280.00 | 280.00 | 0.0M |
| 2024-08-06 | 277.00 | 300.00 | 276.00 | 296.00 | 0.1M |
| 2024-08-05 | 338.00 | 338.00 | 268.00 | 270.00 | 0.1M |
| 2024-08-02 | 360.00 | 379.00 | 344.00 | 348.00 | 0.1M |
| 2024-08-01 | 394.00 | 399.00 | 373.00 | 377.00 | 0.0M |
| 2024-07-31 | 395.00 | 399.00 | 392.00 | 395.00 | 0.0M |
| 2024-07-30 | 389.00 | 398.00 | 384.00 | 397.00 | 0.0M |
| 2024-07-29 | 387.00 | 390.00 | 379.00 | 388.00 | 0.0M |
| 2024-07-26 | 389.00 | 389.00 | 368.00 | 388.00 | 0.0M |
| 2024-07-25 | 379.00 | 381.00 | 367.00 | 381.00 | 0.0M |
| 2024-07-24 | 371.00 | 378.00 | 370.00 | 378.00 | 0.0M |
| 2024-07-23 | 381.00 | 385.00 | 359.00 | 372.00 | 0.1M |
| 2024-07-22 | 381.00 | 385.00 | 380.00 | 381.00 | 0.0M |
| 2024-07-19 | 380.00 | 389.00 | 380.00 | 381.00 | 0.0M |
| 2024-07-18 | 375.00 | 383.00 | 375.00 | 380.00 | 0.0M |
| 2024-07-17 | 378.00 | 383.00 | 376.00 | 381.00 | 0.0M |
| 2024-07-16 | 387.00 | 387.00 | 377.00 | 383.00 | 0.0M |
| 2024-07-12 | 386.00 | 391.00 | 384.00 | 388.00 | 0.0M |
| 2024-07-11 | 390.00 | 390.00 | 384.00 | 388.00 | 0.0M |
| 2024-07-10 | 392.00 | 394.00 | 384.00 | 390.00 | 0.0M |
| 2024-07-09 | 395.00 | 395.00 | 392.00 | 392.00 | 0.0M |
| 2024-07-08 | 395.00 | 403.00 | 395.00 | 395.00 | 0.0M |
| 2024-07-05 | 404.00 | 404.00 | 391.00 | 396.00 | 0.0M |
| 2024-07-04 | 405.00 | 407.00 | 399.00 | 399.00 | 0.0M |
| 2024-07-03 | 405.00 | 408.00 | 403.00 | 405.00 | 0.0M |
| 2024-07-02 | 407.00 | 407.00 | 404.00 | 407.00 | 0.0M |
| 2024-07-01 | 415.00 | 415.00 | 404.00 | 410.00 | 0.0M |
| 2024-06-28 | 407.00 | 412.00 | 407.00 | 408.00 | 0.0M |
| 2024-06-27 | 401.00 | 410.00 | 401.00 | 409.00 | 0.0M |
| 2024-06-26 | 405.00 | 406.00 | 400.00 | 400.00 | 0.0M |
| 2024-06-25 | 394.00 | 398.00 | 394.00 | 396.00 | 0.0M |
| 2024-06-24 | 390.00 | 397.00 | 390.00 | 392.00 | 0.0M |
| 2024-06-21 | 380.00 | 393.00 | 380.00 | 390.00 | 0.0M |
| 2024-06-20 | 381.00 | 384.00 | 377.00 | 379.00 | 0.0M |
| 2024-06-19 | 385.00 | 386.00 | 380.00 | 380.00 | 0.0M |
| 2024-06-18 | 389.00 | 391.00 | 386.00 | 386.00 | 0.0M |
| 2024-06-17 | 395.00 | 396.00 | 388.00 | 389.00 | 0.0M |
| 2024-06-14 | 395.00 | 399.00 | 395.00 | 396.00 | 0.0M |
| 2024-06-13 | 397.00 | 399.00 | 396.00 | 396.00 | 0.0M |
| 2024-06-12 | 397.00 | 401.00 | 397.00 | 398.00 | 0.0M |
| 2024-06-11 | 402.00 | 405.00 | 399.00 | 399.00 | 0.0M |
| 2024-06-10 | 412.00 | 412.00 | 405.00 | 405.00 | 0.0M |
| 2024-06-07 | 419.00 | 419.00 | 409.00 | 413.00 | 0.0M |
| 2024-06-06 | 415.00 | 434.00 | 413.00 | 424.00 | 0.1M |
| 2024-06-05 | 398.00 | 406.00 | 396.00 | 400.00 | 0.0M |
| 2024-06-04 | 393.00 | 401.00 | 393.00 | 401.00 | 0.0M |
| 2024-06-03 | 397.00 | 401.00 | 393.00 | 395.00 | 0.0M |
| 2024-05-31 | 396.00 | 403.00 | 394.00 | 394.00 | 0.0M |
| 2024-05-30 | 388.00 | 400.00 | 388.00 | 397.00 | 0.0M |
| 2024-05-29 | 388.00 | 393.00 | 388.00 | 388.00 | 0.0M |
| 2024-05-28 | 386.00 | 392.00 | 386.00 | 389.00 | 0.0M |
| 2024-05-27 | 390.00 | 391.00 | 386.00 | 389.00 | 0.0M |
| 2024-05-24 | 386.00 | 390.00 | 385.00 | 390.00 | 0.0M |
| 2024-05-23 | 391.00 | 397.00 | 386.00 | 386.00 | 0.0M |
| 2024-05-22 | 390.00 | 391.00 | 386.00 | 391.00 | 0.0M |
| 2024-05-21 | 388.00 | 393.00 | 387.00 | 390.00 | 0.0M |
| 2024-05-20 | 381.00 | 392.00 | 381.00 | 392.00 | 0.0M |
| 2024-05-17 | 385.00 | 386.00 | 371.00 | 380.00 | 0.0M |
| 2024-05-16 | 391.00 | 393.00 | 381.00 | 385.00 | 0.0M |
| 2024-05-15 | 414.00 | 414.00 | 392.00 | 392.00 | 0.0M |
| 2024-05-14 | 410.00 | 412.00 | 405.00 | 412.00 | 0.0M |
| 2024-05-13 | 421.00 | 421.00 | 407.00 | 409.00 | 0.1M |
| 2024-05-10 | 444.00 | 446.00 | 424.00 | 429.00 | 0.1M |
| 2024-05-09 | 451.00 | 454.00 | 440.00 | 441.00 | 0.1M |
| 2024-05-08 | 460.00 | 469.00 | 440.00 | 440.00 | 0.2M |
| 2024-05-07 | 504.00 | 515.00 | 492.00 | 492.00 | 0.0M |
| 2024-05-02 | 493.00 | 504.00 | 482.00 | 504.00 | 0.0M |
| 2024-05-01 | 494.00 | 494.00 | 486.00 | 490.00 | 0.0M |
| 2024-04-30 | 496.00 | 496.00 | 483.00 | 494.00 | 0.0M |
| 2024-04-26 | 502.00 | 502.00 | 482.00 | 483.00 | 0.0M |
| 2024-04-25 | 503.00 | 503.00 | 492.00 | 494.00 | 0.0M |
| 2024-04-24 | 487.00 | 514.00 | 484.00 | 500.00 | 0.0M |
| 2024-04-23 | 486.00 | 490.00 | 482.00 | 484.00 | 0.0M |
| 2024-04-22 | 487.00 | 487.00 | 480.00 | 483.00 | 0.0M |
| 2024-04-19 | 486.00 | 486.00 | 470.00 | 471.00 | 0.0M |
| 2024-04-18 | 483.00 | 490.00 | 480.00 | 486.00 | 0.0M |
| 2024-04-17 | 503.00 | 503.00 | 480.00 | 483.00 | 0.0M |
| 2024-04-16 | 502.00 | 502.00 | 495.00 | 495.00 | 0.0M |
| 2024-04-15 | 502.00 | 502.00 | 497.00 | 502.00 | 0.0M |
| 2024-04-12 | 497.00 | 502.00 | 497.00 | 502.00 | 0.0M |
| 2024-04-11 | 494.00 | 509.00 | 492.00 | 497.00 | 0.0M |
| 2024-04-10 | 488.00 | 492.00 | 488.00 | 489.00 | 0.0M |
| 2024-04-09 | 496.00 | 496.00 | 475.00 | 494.00 | 0.0M |
| 2024-04-08 | 480.00 | 497.00 | 473.00 | 493.00 | 0.0M |
| 2024-04-05 | 484.00 | 487.00 | 478.00 | 478.00 | 0.0M |
| 2024-04-04 | 492.00 | 493.00 | 482.00 | 489.00 | 0.0M |
| 2024-04-03 | 490.00 | 497.00 | 490.00 | 492.00 | 0.0M |
| 2024-04-02 | 502.00 | 502.00 | 490.00 | 492.00 | 0.0M |
| 2024-04-01 | 508.00 | 512.00 | 500.00 | 502.00 | 0.0M |
| 2024-03-29 | 505.00 | 505.00 | 493.00 | 502.00 | 0.0M |
| 2024-03-28 | 505.00 | 510.00 | 501.00 | 502.00 | 0.0M |
| 2024-03-27 | 507.00 | 512.00 | 503.00 | 512.00 | 0.0M |
| 2024-03-26 | 525.00 | 525.00 | 501.00 | 506.00 | 0.0M |
| 2024-03-25 | 522.00 | 522.00 | 506.00 | 515.00 | 0.1M |
| 2024-03-22 | 481.00 | 536.00 | 481.00 | 522.00 | 0.1M |
| 2024-03-21 | 474.00 | 490.00 | 473.00 | 484.00 | 0.0M |
| 2024-03-19 | 471.00 | 474.00 | 470.00 | 470.00 | 0.0M |
| 2024-03-18 | 462.00 | 474.00 | 462.00 | 472.00 | 0.0M |
| 2024-03-15 | 460.00 | 463.00 | 456.00 | 460.00 | 0.0M |
| 2024-03-14 | 459.00 | 465.00 | 459.00 | 459.00 | 0.0M |
| 2024-03-13 | 461.00 | 465.00 | 460.00 | 463.00 | 0.0M |
| 2024-03-12 | 456.00 | 464.00 | 450.00 | 461.00 | 0.0M |
| 2024-03-11 | 457.00 | 458.00 | 457.00 | 457.00 | 0.0M |
| 2024-03-08 | 462.00 | 466.00 | 452.00 | 461.00 | 0.0M |
| 2024-03-07 | 467.00 | 470.00 | 459.00 | 464.00 | 0.0M |
| 2024-03-06 | 461.00 | 473.00 | 461.00 | 467.00 | 0.0M |
| 2024-03-05 | 480.00 | 480.00 | 463.00 | 468.00 | 0.0M |
| 2024-03-04 | 471.00 | 485.00 | 464.00 | 481.00 | 0.0M |
| 2024-03-01 | 482.00 | 487.00 | 471.00 | 471.00 | 0.0M |
| 2024-02-29 | 473.00 | 482.00 | 471.00 | 479.00 | 0.0M |
| 2024-02-28 | 470.00 | 490.00 | 469.00 | 475.00 | 0.1M |
| 2024-02-27 | 470.00 | 473.00 | 468.00 | 469.00 | 0.0M |
| 2024-02-26 | 463.00 | 474.00 | 462.00 | 472.00 | 0.0M |
| 2024-02-22 | 467.00 | 473.00 | 456.00 | 461.00 | 0.0M |
| 2024-02-21 | 470.00 | 472.00 | 464.00 | 464.00 | 0.0M |
| 2024-02-20 | 475.00 | 477.00 | 464.00 | 473.00 | 0.0M |
| 2024-02-19 | 460.00 | 478.00 | 460.00 | 474.00 | 0.1M |
| 2024-02-16 | 448.00 | 463.00 | 446.00 | 452.00 | 0.0M |
| 2024-02-15 | 462.00 | 462.00 | 445.00 | 445.00 | 0.0M |
| 2024-02-14 | 465.00 | 465.00 | 453.00 | 460.00 | 0.0M |
| 2024-02-13 | 475.00 | 475.00 | 460.00 | 466.00 | 0.1M |
| 2024-02-09 | 475.00 | 481.00 | 467.00 | 468.00 | 0.1M |
| 2024-02-08 | 482.00 | 483.00 | 473.00 | 480.00 | 0.1M |
| 2024-02-07 | 504.00 | 509.00 | 474.00 | 484.00 | 0.1M |
| 2024-02-06 | 500.00 | 532.00 | 487.00 | 511.00 | 0.2M |
| 2024-02-05 | 532.00 | 533.00 | 514.00 | 519.00 | 0.1M |
| 2024-02-02 | 525.00 | 532.00 | 522.00 | 532.00 | 0.0M |
| 2024-02-01 | 538.00 | 540.00 | 520.00 | 525.00 | 0.0M |
| 2024-01-31 | 538.00 | 544.00 | 535.00 | 539.00 | 0.0M |
| 2024-01-30 | 544.00 | 546.00 | 528.00 | 542.00 | 0.1M |
| 2024-01-29 | 533.00 | 545.00 | 531.00 | 544.00 | 0.0M |
| 2024-01-26 | 534.00 | 546.00 | 530.00 | 533.00 | 0.0M |
| 2024-01-25 | 534.00 | 535.00 | 527.00 | 530.00 | 0.0M |
| 2024-01-24 | 526.00 | 543.00 | 526.00 | 538.00 | 0.0M |
| 2024-01-23 | 524.00 | 533.00 | 521.00 | 530.00 | 0.0M |
| 2024-01-22 | 512.00 | 523.00 | 509.00 | 522.00 | 0.0M |
| 2024-01-19 | 501.00 | 507.00 | 501.00 | 506.00 | 0.0M |
| 2024-01-18 | 520.00 | 520.00 | 497.00 | 498.00 | 0.1M |
| 2024-01-17 | 514.00 | 522.00 | 512.00 | 520.00 | 0.0M |
| 2024-01-16 | 520.00 | 524.00 | 513.00 | 513.00 | 0.0M |
| 2024-01-15 | 524.00 | 524.00 | 514.00 | 521.00 | 0.0M |
| 2024-01-12 | 524.00 | 524.00 | 510.00 | 519.00 | 0.0M |
| 2024-01-11 | 536.00 | 536.00 | 517.00 | 521.00 | 0.1M |
| 2024-01-10 | 547.00 | 554.00 | 523.00 | 536.00 | 0.2M |
| 2024-01-09 | 560.00 | 577.00 | 551.00 | 574.00 | 0.1M |
| 2024-01-05 | 569.00 | 569.00 | 545.00 | 554.00 | 0.0M |
| 2024-01-04 | 556.00 | 567.00 | 545.00 | 565.00 | 0.1M |