504.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 491.00 | 504.00 | 491.00 | 504.00 | 0.1M |
| 2025-09-25 | 498.00 | 498.00 | 491.00 | 494.00 | 0.0M |
| 2025-09-24 | 500.00 | 500.00 | 488.00 | 495.00 | 0.1M |
| 2025-09-22 | 497.00 | 502.00 | 491.00 | 497.00 | 0.1M |
| 2025-09-19 | 481.00 | 495.00 | 480.00 | 495.00 | 0.1M |
| 2025-09-18 | 479.00 | 482.00 | 473.00 | 482.00 | 0.1M |
| 2025-09-17 | 482.00 | 482.00 | 471.00 | 479.00 | 0.1M |
| 2025-09-16 | 476.00 | 483.00 | 476.00 | 482.00 | 0.1M |
| 2025-09-12 | 474.00 | 478.00 | 466.00 | 477.00 | 0.1M |
| 2025-09-11 | 483.00 | 483.00 | 474.00 | 476.00 | 0.1M |
| 2025-09-10 | 486.00 | 488.00 | 478.00 | 484.00 | 0.1M |
| 2025-09-09 | 493.00 | 498.00 | 486.00 | 486.00 | 0.1M |
| 2025-09-08 | 496.00 | 503.00 | 488.00 | 490.00 | 0.1M |
| 2025-09-05 | 495.00 | 497.00 | 492.00 | 495.00 | 0.0M |
| 2025-09-04 | 503.00 | 504.00 | 495.00 | 495.00 | 0.0M |
| 2025-09-03 | 514.00 | 515.00 | 496.00 | 503.00 | 0.2M |
| 2025-09-02 | 489.00 | 525.00 | 489.00 | 512.00 | 0.2M |
| 2025-09-01 | 485.00 | 490.00 | 483.00 | 486.00 | 0.0M |
| 2025-08-29 | 490.00 | 491.00 | 485.00 | 485.00 | 0.0M |
| 2025-08-28 | 490.00 | 497.00 | 486.00 | 490.00 | 0.1M |
| 2025-08-27 | 489.00 | 493.00 | 483.00 | 492.00 | 0.1M |
| 2025-08-26 | 496.00 | 498.00 | 489.00 | 489.00 | 0.1M |
| 2025-08-25 | 499.00 | 500.00 | 490.00 | 495.00 | 0.1M |
| 2025-08-22 | 504.00 | 508.00 | 499.00 | 499.00 | 0.1M |
| 2025-08-21 | 497.00 | 512.00 | 494.00 | 503.00 | 0.2M |
| 2025-08-20 | 524.00 | 524.00 | 511.00 | 517.00 | 0.0M |
| 2025-08-19 | 540.00 | 540.00 | 516.00 | 519.00 | 0.1M |
| 2025-08-18 | 549.00 | 550.00 | 520.00 | 521.00 | 0.1M |
| 2025-08-15 | 557.00 | 560.00 | 534.00 | 540.00 | 0.1M |
| 2025-08-14 | 518.00 | 555.00 | 516.00 | 554.00 | 0.3M |
| 2025-08-13 | 528.00 | 528.00 | 516.00 | 528.00 | 0.1M |
| 2025-08-12 | 510.00 | 518.00 | 502.00 | 510.00 | 0.1M |
| 2025-08-08 | 507.00 | 509.00 | 502.00 | 507.00 | 0.0M |
| 2025-08-07 | 497.00 | 509.00 | 497.00 | 509.00 | 0.0M |
| 2025-08-06 | 501.00 | 503.00 | 494.00 | 499.00 | 0.0M |
| 2025-08-05 | 500.00 | 502.00 | 496.00 | 496.00 | 0.0M |
| 2025-08-04 | 500.00 | 502.00 | 496.00 | 498.00 | 0.0M |
| 2025-08-01 | 509.00 | 509.00 | 501.00 | 504.00 | 0.0M |
| 2025-07-31 | 510.00 | 514.00 | 500.00 | 501.00 | 0.0M |
| 2025-07-30 | 515.00 | 516.00 | 502.00 | 503.00 | 0.1M |
| 2025-07-29 | 517.00 | 517.00 | 508.00 | 509.00 | 0.0M |
| 2025-07-28 | 523.00 | 523.00 | 513.00 | 515.00 | 0.0M |
| 2025-07-25 | 535.00 | 535.00 | 515.00 | 519.00 | 0.0M |
| 2025-07-24 | 524.00 | 534.00 | 524.00 | 533.00 | 0.1M |
| 2025-07-23 | 523.00 | 525.00 | 519.00 | 524.00 | 0.1M |
| 2025-07-22 | 514.00 | 524.00 | 514.00 | 515.00 | 0.0M |
| 2025-07-18 | 519.00 | 524.00 | 514.00 | 514.00 | 0.0M |
| 2025-07-17 | 513.00 | 521.00 | 510.00 | 519.00 | 0.0M |
| 2025-07-16 | 518.00 | 522.00 | 513.00 | 513.00 | 0.1M |
| 2025-07-15 | 523.00 | 526.00 | 517.00 | 517.00 | 0.1M |
| 2025-07-14 | 519.00 | 529.00 | 519.00 | 523.00 | 0.1M |
| 2025-07-11 | 512.00 | 523.00 | 511.00 | 519.00 | 0.1M |
| 2025-07-10 | 513.00 | 517.00 | 506.00 | 507.00 | 0.1M |
| 2025-07-09 | 507.00 | 515.00 | 507.00 | 509.00 | 0.0M |
| 2025-07-08 | 510.00 | 512.00 | 500.00 | 507.00 | 0.1M |
| 2025-07-07 | 503.00 | 516.00 | 502.00 | 505.00 | 0.1M |
| 2025-07-04 | 493.00 | 502.00 | 493.00 | 495.00 | 0.1M |
| 2025-07-03 | 477.00 | 498.00 | 477.00 | 488.00 | 0.1M |
| 2025-07-02 | 476.00 | 480.00 | 470.00 | 475.00 | 0.1M |
| 2025-07-01 | 484.00 | 488.00 | 481.00 | 481.00 | 0.1M |
| 2025-06-30 | 492.00 | 492.00 | 477.00 | 483.00 | 0.1M |
| 2025-06-27 | 486.00 | 496.00 | 483.00 | 496.00 | 0.1M |
| 2025-06-26 | 487.00 | 494.00 | 486.00 | 493.00 | 0.1M |
| 2025-06-25 | 490.00 | 490.00 | 481.00 | 486.00 | 0.1M |
| 2025-06-24 | 504.00 | 505.00 | 489.00 | 491.00 | 0.1M |
| 2025-06-23 | 505.00 | 511.00 | 498.00 | 498.00 | 0.1M |
| 2025-06-20 | 507.00 | 509.00 | 506.00 | 506.00 | 0.1M |
| 2025-06-19 | 509.00 | 514.00 | 502.00 | 511.00 | 0.1M |
| 2025-06-18 | 506.00 | 519.00 | 506.00 | 510.00 | 0.2M |
| 2025-06-17 | 496.00 | 501.00 | 492.00 | 498.00 | 0.1M |
| 2025-06-16 | 489.00 | 499.00 | 489.00 | 496.00 | 0.1M |
| 2025-06-13 | 496.00 | 496.00 | 488.00 | 488.00 | 0.1M |
| 2025-06-12 | 498.00 | 501.00 | 495.00 | 497.00 | 0.0M |
| 2025-06-11 | 500.00 | 505.00 | 498.00 | 498.00 | 0.0M |
| 2025-06-10 | 500.00 | 502.00 | 497.00 | 497.00 | 0.0M |
| 2025-06-09 | 500.00 | 505.00 | 494.00 | 500.00 | 0.1M |
| 2025-06-06 | 496.00 | 499.00 | 487.00 | 496.00 | 0.1M |
| 2025-06-05 | 483.00 | 505.00 | 483.00 | 499.00 | 0.2M |
| 2025-06-04 | 481.00 | 492.00 | 481.00 | 483.00 | 0.0M |
| 2025-06-03 | 487.00 | 487.00 | 481.00 | 482.00 | 0.1M |
| 2025-06-02 | 490.00 | 491.00 | 483.00 | 486.00 | 0.1M |
| 2025-05-30 | 476.00 | 495.00 | 476.00 | 492.00 | 0.1M |
| 2025-05-29 | 480.00 | 485.00 | 477.00 | 477.00 | 0.1M |
| 2025-05-28 | 484.00 | 488.00 | 476.00 | 480.00 | 0.1M |
| 2025-05-27 | 475.00 | 485.00 | 475.00 | 479.00 | 0.0M |
| 2025-05-26 | 475.00 | 482.00 | 475.00 | 475.00 | 0.1M |
| 2025-05-23 | 477.00 | 481.00 | 474.00 | 475.00 | 0.1M |
| 2025-05-22 | 478.00 | 481.00 | 476.00 | 477.00 | 0.1M |
| 2025-05-21 | 478.00 | 488.00 | 478.00 | 482.00 | 0.0M |
| 2025-05-20 | 480.00 | 484.00 | 475.00 | 478.00 | 0.1M |
| 2025-05-19 | 485.00 | 486.00 | 480.00 | 480.00 | 0.1M |
| 2025-05-16 | 485.00 | 492.00 | 478.00 | 484.00 | 0.1M |
| 2025-05-15 | 490.00 | 493.00 | 480.00 | 480.00 | 0.1M |
| 2025-05-14 | 473.00 | 494.00 | 473.00 | 493.00 | 0.1M |
| 2025-05-13 | 486.00 | 489.00 | 473.00 | 473.00 | 0.1M |
| 2025-05-12 | 479.00 | 486.00 | 478.00 | 486.00 | 0.1M |
| 2025-05-09 | 481.00 | 484.00 | 475.00 | 479.00 | 0.1M |
| 2025-05-08 | 481.00 | 482.00 | 472.00 | 477.00 | 0.1M |
| 2025-05-07 | 478.00 | 485.00 | 477.00 | 482.00 | 0.1M |
| 2025-05-02 | 485.00 | 486.00 | 478.00 | 481.00 | 0.1M |
| 2025-05-01 | 489.00 | 491.00 | 481.00 | 481.00 | 0.1M |
| 2025-04-30 | 494.00 | 496.00 | 478.00 | 481.00 | 0.1M |
| 2025-04-28 | 492.00 | 497.00 | 488.00 | 490.00 | 0.1M |
| 2025-04-25 | 486.00 | 495.00 | 486.00 | 493.00 | 0.1M |
| 2025-04-24 | 491.00 | 492.00 | 485.00 | 486.00 | 0.1M |
| 2025-04-23 | 483.00 | 492.00 | 483.00 | 487.00 | 0.1M |
| 2025-04-22 | 481.00 | 494.00 | 480.00 | 481.00 | 0.1M |
| 2025-04-21 | 485.00 | 492.00 | 481.00 | 481.00 | 0.1M |
| 2025-04-18 | 477.00 | 488.00 | 475.00 | 485.00 | 0.1M |
| 2025-04-17 | 463.00 | 474.00 | 463.00 | 474.00 | 0.1M |
| 2025-04-16 | 464.00 | 468.00 | 461.00 | 463.00 | 0.1M |
| 2025-04-15 | 457.00 | 468.00 | 456.00 | 460.00 | 0.1M |
| 2025-04-14 | 450.00 | 463.00 | 448.00 | 456.00 | 0.1M |
| 2025-04-11 | 435.00 | 446.00 | 426.00 | 443.00 | 0.1M |
| 2025-04-10 | 437.00 | 439.00 | 429.00 | 439.00 | 0.1M |
| 2025-04-09 | 406.00 | 416.00 | 399.00 | 405.00 | 0.2M |
| 2025-04-08 | 398.00 | 427.00 | 398.00 | 414.00 | 0.2M |
| 2025-04-07 | 384.00 | 411.00 | 378.00 | 390.00 | 0.2M |
| 2025-04-04 | 442.00 | 445.00 | 415.00 | 420.00 | 0.2M |
| 2025-04-03 | 436.00 | 455.00 | 435.00 | 455.00 | 0.1M |
| 2025-04-02 | 469.00 | 469.00 | 458.00 | 458.00 | 0.1M |
| 2025-04-01 | 474.00 | 484.00 | 464.00 | 464.00 | 0.1M |
| 2025-03-31 | 459.00 | 459.00 | 447.00 | 451.00 | 0.1M |
| 2025-03-28 | 476.00 | 476.00 | 461.00 | 462.00 | 0.1M |
| 2025-03-27 | 474.00 | 474.00 | 463.00 | 472.00 | 0.1M |
| 2025-03-26 | 476.00 | 480.00 | 464.00 | 474.00 | 0.1M |
| 2025-03-25 | 487.00 | 489.00 | 471.00 | 471.00 | 0.1M |
| 2025-03-24 | 486.00 | 489.00 | 472.00 | 479.00 | 0.1M |
| 2025-03-21 | 487.00 | 493.00 | 480.00 | 485.00 | 0.1M |
| 2025-03-19 | 485.00 | 499.00 | 485.00 | 494.00 | 0.1M |
| 2025-03-18 | 473.00 | 483.00 | 467.00 | 482.00 | 0.1M |
| 2025-03-17 | 470.00 | 476.00 | 468.00 | 472.00 | 0.1M |
| 2025-03-14 | 471.00 | 477.00 | 467.00 | 467.00 | 0.1M |
| 2025-03-13 | 465.00 | 476.00 | 460.00 | 471.00 | 0.2M |
| 2025-03-12 | 456.00 | 465.00 | 456.00 | 465.00 | 0.1M |
| 2025-03-11 | 448.00 | 458.00 | 447.00 | 454.00 | 0.1M |
| 2025-03-10 | 450.00 | 459.00 | 450.00 | 454.00 | 0.1M |
| 2025-03-07 | 438.00 | 457.00 | 433.00 | 450.00 | 0.1M |
| 2025-03-06 | 432.00 | 440.00 | 430.00 | 440.00 | 0.1M |
| 2025-03-05 | 424.00 | 438.00 | 424.00 | 433.00 | 0.2M |
| 2025-03-04 | 422.00 | 423.00 | 410.00 | 421.00 | 0.1M |
| 2025-03-03 | 413.00 | 420.00 | 411.00 | 418.00 | 0.1M |
| 2025-02-28 | 412.00 | 414.00 | 406.00 | 406.00 | 0.1M |
| 2025-02-27 | 410.00 | 415.00 | 409.00 | 415.00 | 0.1M |
| 2025-02-26 | 410.00 | 413.00 | 405.00 | 405.00 | 0.1M |
| 2025-02-25 | 419.00 | 419.00 | 410.00 | 414.00 | 0.1M |
| 2025-02-21 | 420.00 | 435.00 | 412.00 | 415.00 | 0.9M |
| 2025-02-20 | 391.00 | 391.00 | 382.00 | 384.00 | 0.0M |
| 2025-02-19 | 389.00 | 393.00 | 388.00 | 389.00 | 0.0M |
| 2025-02-18 | 384.00 | 389.00 | 382.00 | 389.00 | 0.0M |
| 2025-02-17 | 379.00 | 388.00 | 377.00 | 383.00 | 0.1M |
| 2025-02-14 | 391.00 | 392.00 | 377.00 | 378.00 | 0.2M |
| 2025-02-13 | 404.00 | 407.00 | 401.00 | 403.00 | 0.1M |
| 2025-02-12 | 405.00 | 405.00 | 400.00 | 401.00 | 0.1M |
| 2025-02-10 | 399.00 | 402.00 | 396.00 | 398.00 | 0.0M |
| 2025-02-07 | 399.00 | 402.00 | 398.00 | 398.00 | 0.1M |
| 2025-02-06 | 399.00 | 404.00 | 399.00 | 401.00 | 0.1M |
| 2025-02-05 | 394.00 | 400.00 | 394.00 | 396.00 | 0.1M |
| 2025-02-04 | 404.00 | 404.00 | 392.00 | 392.00 | 0.0M |
| 2025-02-03 | 401.00 | 402.00 | 395.00 | 396.00 | 0.1M |
| 2025-01-31 | 402.00 | 405.00 | 400.00 | 401.00 | 0.0M |
| 2025-01-30 | 407.00 | 407.00 | 401.00 | 402.00 | 0.0M |
| 2025-01-29 | 411.00 | 411.00 | 404.00 | 405.00 | 0.0M |
| 2025-01-28 | 399.00 | 414.00 | 397.00 | 413.00 | 0.1M |
| 2025-01-27 | 396.00 | 402.00 | 396.00 | 401.00 | 0.1M |
| 2025-01-24 | 392.00 | 394.00 | 389.00 | 390.00 | 0.0M |
| 2025-01-23 | 395.00 | 395.00 | 385.00 | 386.00 | 0.1M |
| 2025-01-22 | 396.00 | 397.00 | 390.00 | 396.00 | 0.1M |
| 2025-01-21 | 382.00 | 390.00 | 380.00 | 390.00 | 0.0M |
| 2025-01-20 | 371.00 | 380.00 | 371.00 | 380.00 | 0.0M |
| 2025-01-17 | 364.00 | 374.00 | 361.00 | 372.00 | 0.1M |
| 2025-01-16 | 373.00 | 375.00 | 365.00 | 366.00 | 0.2M |
| 2025-01-15 | 383.00 | 384.00 | 372.00 | 372.00 | 0.1M |
| 2025-01-14 | 391.00 | 391.00 | 377.00 | 381.00 | 0.1M |
| 2025-01-10 | 395.00 | 395.00 | 391.00 | 391.00 | 0.0M |
| 2025-01-09 | 406.00 | 406.00 | 395.00 | 395.00 | 0.1M |
| 2025-01-08 | 409.00 | 411.00 | 407.00 | 407.00 | 0.0M |
| 2025-01-07 | 415.00 | 415.00 | 407.00 | 412.00 | 0.0M |
| 2025-01-06 | 411.00 | 413.00 | 409.00 | 409.00 | 0.0M |