472.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 473.00 | 474.00 | 468.00 | 472.00 | 0.1M |
| 2025-09-26 | 471.00 | 480.00 | 471.00 | 473.00 | 0.1M |
| 2025-09-25 | 471.00 | 477.00 | 470.00 | 473.00 | 0.1M |
| 2025-09-24 | 475.00 | 475.00 | 465.00 | 475.00 | 0.2M |
| 2025-09-22 | 470.00 | 477.00 | 470.00 | 472.00 | 0.1M |
| 2025-09-19 | 475.00 | 476.00 | 468.00 | 470.00 | 0.2M |
| 2025-09-18 | 478.00 | 481.00 | 473.00 | 473.00 | 0.1M |
| 2025-09-17 | 476.00 | 481.00 | 475.00 | 475.00 | 0.1M |
| 2025-09-16 | 476.00 | 480.00 | 470.00 | 478.00 | 0.1M |
| 2025-09-12 | 473.00 | 478.00 | 472.00 | 476.00 | 0.2M |
| 2025-09-11 | 478.00 | 481.00 | 471.00 | 471.00 | 0.2M |
| 2025-09-10 | 482.00 | 482.00 | 473.00 | 478.00 | 0.1M |
| 2025-09-09 | 479.00 | 485.00 | 477.00 | 477.00 | 0.1M |
| 2025-09-08 | 481.00 | 485.00 | 477.00 | 479.00 | 0.1M |
| 2025-09-05 | 485.00 | 487.00 | 480.00 | 481.00 | 0.1M |
| 2025-09-04 | 478.00 | 485.00 | 478.00 | 482.00 | 0.1M |
| 2025-09-03 | 495.00 | 497.00 | 480.00 | 481.00 | 0.3M |
| 2025-09-02 | 500.00 | 506.00 | 498.00 | 499.00 | 0.1M |
| 2025-09-01 | 493.00 | 500.00 | 491.00 | 499.00 | 0.1M |
| 2025-08-29 | 489.00 | 499.00 | 489.00 | 496.00 | 0.1M |
| 2025-08-28 | 488.00 | 493.00 | 486.00 | 490.00 | 0.1M |
| 2025-08-27 | 501.00 | 502.00 | 489.00 | 490.00 | 0.3M |
| 2025-08-26 | 505.00 | 506.00 | 499.00 | 501.00 | 0.1M |
| 2025-08-25 | 508.00 | 514.00 | 505.00 | 507.00 | 0.1M |
| 2025-08-22 | 500.00 | 513.00 | 498.00 | 507.00 | 0.2M |
| 2025-08-21 | 500.00 | 503.00 | 495.00 | 501.00 | 0.1M |
| 2025-08-20 | 508.00 | 508.00 | 499.00 | 502.00 | 0.2M |
| 2025-08-19 | 512.00 | 515.00 | 505.00 | 508.00 | 0.1M |
| 2025-08-18 | 506.00 | 513.00 | 503.00 | 511.00 | 0.2M |
| 2025-08-15 | 502.00 | 506.00 | 500.00 | 501.00 | 0.1M |
| 2025-08-14 | 504.00 | 508.00 | 502.00 | 502.00 | 0.2M |
| 2025-08-13 | 508.00 | 515.00 | 502.00 | 506.00 | 0.2M |
| 2025-08-12 | 500.00 | 513.00 | 500.00 | 505.00 | 0.2M |
| 2025-08-08 | 510.00 | 513.00 | 499.00 | 500.00 | 0.2M |
| 2025-08-07 | 509.00 | 515.00 | 506.00 | 506.00 | 0.2M |
| 2025-08-06 | 510.00 | 512.00 | 502.00 | 508.00 | 0.2M |
| 2025-08-05 | 492.00 | 508.00 | 487.00 | 505.00 | 0.3M |
| 2025-08-04 | 477.00 | 489.00 | 475.00 | 484.00 | 0.2M |
| 2025-08-01 | 461.00 | 487.00 | 461.00 | 483.00 | 0.7M |
| 2025-07-31 | 471.00 | 473.00 | 461.00 | 464.00 | 0.7M |
| 2025-07-30 | 481.00 | 491.00 | 470.00 | 471.00 | 1.7M |
| 2025-07-29 | 573.00 | 574.00 | 559.00 | 567.00 | 0.4M |
| 2025-07-28 | 567.00 | 573.00 | 560.00 | 573.00 | 0.2M |
| 2025-07-25 | 559.00 | 568.00 | 555.00 | 566.00 | 0.2M |
| 2025-07-24 | 556.00 | 566.00 | 552.00 | 558.00 | 0.2M |
| 2025-07-23 | 549.00 | 557.00 | 548.00 | 552.00 | 0.2M |
| 2025-07-22 | 537.00 | 549.00 | 537.00 | 542.00 | 0.1M |
| 2025-07-18 | 543.00 | 547.00 | 537.00 | 537.00 | 0.1M |
| 2025-07-17 | 538.00 | 547.00 | 538.00 | 542.00 | 0.1M |
| 2025-07-16 | 538.00 | 541.00 | 532.00 | 537.00 | 0.1M |
| 2025-07-15 | 542.00 | 542.00 | 534.00 | 535.00 | 0.1M |
| 2025-07-14 | 546.00 | 546.00 | 538.00 | 542.00 | 0.1M |
| 2025-07-11 | 553.00 | 557.00 | 543.00 | 544.00 | 0.1M |
| 2025-07-10 | 550.00 | 559.00 | 543.00 | 553.00 | 0.2M |
| 2025-07-09 | 536.00 | 545.00 | 531.00 | 543.00 | 0.1M |
| 2025-07-08 | 531.00 | 536.00 | 530.00 | 535.00 | 0.1M |
| 2025-07-07 | 531.00 | 540.00 | 530.00 | 532.00 | 0.1M |
| 2025-07-04 | 533.00 | 535.00 | 529.00 | 532.00 | 0.1M |
| 2025-07-03 | 530.00 | 535.00 | 530.00 | 531.00 | 0.1M |
| 2025-07-02 | 543.00 | 543.00 | 530.00 | 531.00 | 0.2M |
| 2025-07-01 | 552.00 | 554.00 | 543.00 | 543.00 | 0.2M |
| 2025-06-30 | 546.00 | 558.00 | 544.00 | 554.00 | 0.3M |
| 2025-06-27 | 556.00 | 581.00 | 538.00 | 540.00 | 0.5M |
| 2025-06-26 | 558.00 | 566.00 | 549.00 | 552.00 | 0.2M |
| 2025-06-25 | 536.00 | 560.00 | 534.00 | 558.00 | 0.2M |
| 2025-06-24 | 531.00 | 542.00 | 531.00 | 536.00 | 0.3M |
| 2025-06-23 | 540.00 | 542.00 | 521.00 | 527.00 | 0.5M |
| 2025-06-20 | 555.00 | 555.00 | 540.00 | 545.00 | 0.3M |
| 2025-06-19 | 561.00 | 567.00 | 555.00 | 556.00 | 0.2M |
| 2025-06-18 | 572.00 | 580.00 | 557.00 | 560.00 | 0.4M |
| 2025-06-17 | 539.00 | 588.00 | 539.00 | 576.00 | 1.4M |
| 2025-06-16 | 530.00 | 541.00 | 529.00 | 538.00 | 0.2M |
| 2025-06-13 | 550.00 | 552.00 | 528.00 | 528.00 | 0.3M |
| 2025-06-12 | 538.00 | 543.00 | 537.00 | 540.00 | 0.1M |
| 2025-06-11 | 530.00 | 540.00 | 530.00 | 538.00 | 0.1M |
| 2025-06-10 | 538.00 | 543.00 | 531.00 | 533.00 | 0.2M |
| 2025-06-09 | 536.00 | 538.00 | 533.00 | 534.00 | 0.1M |
| 2025-06-06 | 538.00 | 539.00 | 526.00 | 533.00 | 0.3M |
| 2025-06-05 | 540.00 | 546.00 | 534.00 | 534.00 | 0.2M |
| 2025-06-04 | 538.00 | 546.00 | 538.00 | 540.00 | 0.1M |
| 2025-06-03 | 540.00 | 549.00 | 536.00 | 536.00 | 0.1M |
| 2025-06-02 | 546.00 | 547.00 | 536.00 | 540.00 | 0.1M |
| 2025-05-30 | 545.00 | 550.00 | 541.00 | 546.00 | 0.2M |
| 2025-05-29 | 554.00 | 555.00 | 541.00 | 542.00 | 0.2M |
| 2025-05-28 | 560.00 | 564.00 | 551.00 | 551.00 | 0.2M |
| 2025-05-27 | 570.00 | 570.00 | 557.00 | 560.00 | 0.1M |
| 2025-05-26 | 546.00 | 585.00 | 546.00 | 564.00 | 0.5M |
| 2025-05-23 | 555.00 | 560.00 | 545.00 | 545.00 | 0.2M |
| 2025-05-22 | 551.00 | 561.00 | 547.00 | 556.00 | 0.1M |
| 2025-05-21 | 554.00 | 557.00 | 544.00 | 554.00 | 0.2M |
| 2025-05-20 | 555.00 | 562.00 | 549.00 | 553.00 | 0.4M |
| 2025-05-19 | 570.00 | 572.00 | 548.00 | 549.00 | 0.4M |
| 2025-05-16 | 571.00 | 576.00 | 560.00 | 570.00 | 0.3M |
| 2025-05-15 | 561.00 | 575.00 | 554.00 | 570.00 | 0.4M |
| 2025-05-14 | 563.00 | 570.00 | 546.00 | 558.00 | 0.6M |
| 2025-05-13 | 570.00 | 577.00 | 545.00 | 560.00 | 1.9M |
| 2025-05-12 | 530.00 | 531.00 | 520.00 | 525.00 | 0.4M |
| 2025-05-09 | 522.00 | 530.00 | 521.00 | 526.00 | 0.2M |
| 2025-05-08 | 522.00 | 524.00 | 510.00 | 514.00 | 0.2M |
| 2025-05-07 | 526.00 | 532.00 | 522.00 | 522.00 | 0.2M |
| 2025-05-02 | 530.00 | 530.00 | 516.00 | 527.00 | 0.2M |
| 2025-05-01 | 526.00 | 534.00 | 524.00 | 532.00 | 0.2M |
| 2025-04-30 | 519.00 | 529.00 | 515.00 | 524.00 | 0.2M |
| 2025-04-28 | 524.00 | 529.00 | 519.00 | 522.00 | 0.2M |
| 2025-04-25 | 509.00 | 522.00 | 507.00 | 517.00 | 0.2M |
| 2025-04-24 | 512.00 | 513.00 | 503.00 | 506.00 | 0.2M |
| 2025-04-23 | 520.00 | 522.00 | 505.00 | 505.00 | 0.2M |
| 2025-04-22 | 517.00 | 520.00 | 506.00 | 510.00 | 0.1M |
| 2025-04-21 | 520.00 | 528.00 | 515.00 | 517.00 | 0.2M |
| 2025-04-18 | 513.00 | 529.00 | 510.00 | 526.00 | 0.3M |
| 2025-04-17 | 497.00 | 505.00 | 491.00 | 503.00 | 0.2M |
| 2025-04-16 | 506.00 | 508.00 | 492.00 | 494.00 | 0.2M |
| 2025-04-15 | 515.00 | 515.00 | 505.00 | 508.00 | 0.2M |
| 2025-04-14 | 506.00 | 516.00 | 504.00 | 508.00 | 0.3M |
| 2025-04-11 | 480.00 | 502.00 | 472.00 | 500.00 | 0.5M |
| 2025-04-10 | 489.00 | 489.00 | 475.00 | 487.00 | 0.5M |
| 2025-04-09 | 474.00 | 476.00 | 440.00 | 457.00 | 0.7M |
| 2025-04-08 | 450.00 | 488.00 | 450.00 | 482.00 | 0.6M |
| 2025-04-07 | 418.00 | 450.00 | 418.00 | 422.00 | 1.3M |
| 2025-04-04 | 520.00 | 522.00 | 475.00 | 497.00 | 1.2M |
| 2025-04-03 | 519.00 | 542.00 | 514.00 | 532.00 | 0.7M |
| 2025-04-02 | 543.00 | 554.00 | 537.00 | 549.00 | 0.4M |
| 2025-04-01 | 573.00 | 577.00 | 541.00 | 543.00 | 0.9M |
| 2025-03-31 | 571.00 | 579.00 | 557.00 | 573.00 | 0.6M |
| 2025-03-28 | 603.00 | 610.00 | 585.00 | 586.00 | 0.4M |
| 2025-03-27 | 593.00 | 603.00 | 592.00 | 600.00 | 0.3M |
| 2025-03-26 | 595.00 | 599.00 | 589.00 | 596.00 | 0.3M |
| 2025-03-25 | 606.00 | 610.00 | 589.00 | 589.00 | 0.6M |
| 2025-03-24 | 621.00 | 631.00 | 601.00 | 601.00 | 0.9M |
| 2025-03-21 | 613.00 | 624.00 | 606.00 | 614.00 | 0.9M |
| 2025-03-19 | 631.00 | 639.00 | 600.00 | 612.00 | 2.1M |
| 2025-03-18 | 601.00 | 639.00 | 599.00 | 631.00 | 1.9M |
| 2025-03-17 | 584.00 | 607.00 | 581.00 | 587.00 | 1.2M |
| 2025-03-14 | 580.00 | 603.00 | 567.00 | 579.00 | 2.6M |
| 2025-03-13 | 568.00 | 575.00 | 554.00 | 555.00 | 1.2M |
| 2025-03-12 | 580.00 | 590.00 | 559.00 | 561.00 | 1.2M |
| 2025-03-11 | 586.00 | 589.00 | 556.00 | 580.00 | 2.2M |
| 2025-03-10 | 600.00 | 616.00 | 594.00 | 606.00 | 1.7M |
| 2025-03-07 | 641.00 | 656.00 | 628.00 | 628.00 | 2.0M |
| 2025-03-06 | 656.00 | 659.00 | 616.00 | 631.00 | 4.3M |
| 2025-03-05 | 730.00 | 732.00 | 669.00 | 676.00 | 2.9M |
| 2025-03-04 | 700.00 | 736.00 | 643.00 | 719.00 | 8.3M |
| 2025-03-03 | 898.00 | 914.00 | 765.00 | 784.00 | 6.9M |
| 2025-02-28 | 921.00 | 934.00 | 878.00 | 878.00 | 1.7M |
| 2025-02-27 | 960.00 | 977.00 | 943.00 | 948.00 | 1.0M |
| 2025-02-26 | 984.00 | 993.00 | 923.00 | 946.00 | 1.6M |
| 2025-02-25 | 1,015.00 | 1,022.00 | 990.00 | 999.00 | 1.0M |
| 2025-02-21 | 985.00 | 1,064.00 | 982.00 | 1,036.00 | 2.4M |
| 2025-02-20 | 1,008.00 | 1,017.00 | 976.00 | 986.00 | 0.6M |
| 2025-02-19 | 1,021.00 | 1,021.00 | 994.00 | 1,008.00 | 0.4M |
| 2025-02-18 | 1,024.00 | 1,028.00 | 1,005.00 | 1,018.00 | 0.7M |
| 2025-02-17 | 982.00 | 1,035.00 | 982.00 | 1,032.00 | 1.2M |
| 2025-02-14 | 988.00 | 993.00 | 964.00 | 971.00 | 0.7M |
| 2025-02-13 | 950.00 | 989.00 | 942.00 | 988.00 | 0.8M |
| 2025-02-12 | 971.00 | 974.00 | 942.00 | 952.00 | 0.7M |
| 2025-02-10 | 940.00 | 968.00 | 928.00 | 965.00 | 0.7M |
| 2025-02-07 | 940.00 | 952.00 | 931.00 | 947.00 | 0.5M |
| 2025-02-06 | 944.00 | 992.00 | 940.00 | 946.00 | 1.2M |
| 2025-02-05 | 937.00 | 944.00 | 922.00 | 935.00 | 0.8M |
| 2025-02-04 | 872.00 | 949.00 | 871.00 | 935.00 | 1.9M |
| 2025-02-03 | 867.00 | 881.00 | 855.00 | 865.00 | 1.6M |
| 2025-01-31 | 959.00 | 1,008.00 | 862.00 | 897.00 | 5.7M |
| 2025-01-30 | 947.00 | 979.00 | 947.00 | 960.00 | 1.2M |
| 2025-01-29 | 958.00 | 977.00 | 951.00 | 955.00 | 1.1M |
| 2025-01-28 | 920.00 | 969.00 | 919.00 | 958.00 | 1.6M |
| 2025-01-27 | 890.00 | 988.00 | 881.00 | 935.00 | 4.5M |
| 2025-01-24 | 860.00 | 895.00 | 857.00 | 895.00 | 0.6M |
| 2025-01-23 | 871.00 | 872.00 | 857.00 | 860.00 | 0.4M |
| 2025-01-22 | 841.00 | 874.00 | 841.00 | 873.00 | 0.6M |
| 2025-01-21 | 826.00 | 843.00 | 816.00 | 834.00 | 0.4M |
| 2025-01-20 | 819.00 | 830.00 | 809.00 | 822.00 | 0.4M |
| 2025-01-17 | 822.00 | 832.00 | 804.00 | 812.00 | 0.7M |
| 2025-01-16 | 840.00 | 862.00 | 824.00 | 836.00 | 0.9M |
| 2025-01-15 | 855.00 | 864.00 | 827.00 | 845.00 | 0.9M |
| 2025-01-14 | 866.00 | 884.00 | 811.00 | 869.00 | 2.1M |
| 2025-01-10 | 852.00 | 878.00 | 851.00 | 876.00 | 0.9M |
| 2025-01-09 | 832.00 | 870.00 | 823.00 | 855.00 | 0.9M |
| 2025-01-08 | 801.00 | 857.00 | 801.00 | 845.00 | 1.7M |
| 2025-01-07 | 822.00 | 822.00 | 799.00 | 801.00 | 0.5M |
| 2025-01-06 | 821.00 | 827.00 | 808.00 | 812.00 | 0.6M |