584.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 586.00 | 588.00 | 584.00 | 584.00 | 0.1M |
| 2025-09-25 | 586.00 | 588.00 | 584.00 | 586.00 | 0.4M |
| 2025-09-24 | 586.00 | 586.00 | 584.00 | 584.00 | 0.3M |
| 2025-09-23 | 584.00 | 586.00 | 582.00 | 582.00 | 0.4M |
| 2025-09-22 | 588.00 | 588.00 | 584.00 | 584.00 | 0.1M |
| 2025-09-19 | 586.00 | 588.00 | 584.00 | 584.00 | 0.8M |
| 2025-09-18 | 584.00 | 586.00 | 584.00 | 586.00 | 0.1M |
| 2025-09-17 | 590.00 | 596.00 | 590.00 | 590.00 | 0.0M |
| 2025-09-16 | 588.00 | 588.00 | 586.00 | 586.00 | 0.0M |
| 2025-09-15 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0M |
| 2025-09-12 | 588.00 | 594.00 | 588.00 | 592.00 | 0.1M |
| 2025-09-11 | 588.00 | 590.00 | 588.00 | 588.00 | 0.1M |
| 2025-09-10 | 584.00 | 584.00 | 584.00 | 585.00 | 0.1M |
| 2025-09-09 | 576.00 | 582.00 | 574.00 | 582.00 | 0.1M |
| 2025-09-08 | 576.00 | 582.00 | 576.00 | 578.00 | 0.1M |
| 2025-09-05 | 578.00 | 580.00 | 576.00 | 576.00 | 0.1M |
| 2025-09-04 | 574.00 | 578.00 | 572.00 | 578.00 | 0.1M |
| 2025-09-03 | 576.00 | 576.00 | 576.00 | 576.00 | 0.1M |
| 2025-09-02 | 572.00 | 576.00 | 572.00 | 574.00 | 0.1M |
| 2025-09-01 | 572.00 | 572.00 | 572.00 | 572.00 | 0.1M |
| 2025-08-29 | 574.00 | 574.00 | 570.00 | 570.00 | 0.1M |
| 2025-08-28 | 574.00 | 574.00 | 574.00 | 574.00 | 0.0M |
| 2025-08-27 | 572.00 | 574.00 | 572.00 | 574.00 | 0.1M |
| 2025-08-26 | 572.00 | 576.00 | 572.00 | 576.00 | 0.1M |
| 2025-08-22 | 572.00 | 574.00 | 572.00 | 572.00 | 0.1M |
| 2025-08-21 | 566.00 | 570.00 | 566.00 | 568.00 | 0.1M |
| 2025-08-20 | 564.00 | 564.00 | 564.00 | 565.00 | 0.1M |
| 2025-08-19 | 560.00 | 562.00 | 560.00 | 562.00 | 0.2M |
| 2025-08-18 | 562.00 | 562.00 | 560.00 | 562.00 | 0.2M |
| 2025-08-15 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1M |
| 2025-08-14 | 560.00 | 560.00 | 556.00 | 558.00 | 0.1M |
| 2025-08-13 | 560.00 | 560.00 | 558.00 | 560.00 | 0.1M |
| 2025-08-12 | 560.00 | 560.00 | 558.00 | 558.00 | 0.1M |
| 2025-08-11 | 560.00 | 560.00 | 558.00 | 558.00 | 0.1M |
| 2025-08-08 | 558.00 | 560.00 | 558.00 | 560.00 | 0.0M |
| 2025-08-07 | 562.00 | 562.00 | 562.00 | 562.00 | 0.1M |
| 2025-08-06 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1M |
| 2025-08-05 | 560.00 | 562.00 | 560.00 | 560.00 | 0.1M |
| 2025-08-04 | 562.00 | 562.00 | 556.00 | 556.00 | 0.0M |
| 2025-08-01 | 556.00 | 560.00 | 554.00 | 556.00 | 0.2M |
| 2025-07-31 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1M |
| 2025-07-30 | 566.00 | 566.00 | 564.00 | 566.00 | 0.1M |
| 2025-07-29 | 568.00 | 568.00 | 566.00 | 566.00 | 0.1M |
| 2025-07-28 | 566.00 | 566.00 | 558.00 | 562.00 | 0.2M |
| 2025-07-25 | 562.00 | 564.00 | 562.00 | 564.00 | 0.1M |
| 2025-07-24 | 562.00 | 562.00 | 554.00 | 562.00 | 0.1M |
| 2025-07-23 | 556.00 | 560.00 | 556.00 | 558.00 | 0.1M |
| 2025-07-22 | 552.00 | 554.00 | 552.00 | 552.00 | 0.1M |
| 2025-07-21 | 552.00 | 556.00 | 552.00 | 554.00 | 0.1M |
| 2025-07-18 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1M |
| 2025-07-17 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2025-07-16 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1M |
| 2025-07-15 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1M |
| 2025-07-14 | 550.00 | 550.00 | 548.00 | 550.00 | 0.1M |
| 2025-07-11 | 546.00 | 550.00 | 546.00 | 548.00 | 0.1M |
| 2025-07-10 | 548.00 | 548.00 | 542.00 | 546.00 | 0.1M |
| 2025-07-09 | 540.00 | 540.00 | 538.00 | 540.00 | 0.1M |
| 2025-07-08 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2025-07-07 | 538.00 | 540.00 | 536.00 | 536.00 | 0.1M |
| 2025-07-04 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2025-07-03 | 538.00 | 538.00 | 536.00 | 536.00 | 0.1M |
| 2025-07-02 | 534.00 | 536.00 | 534.00 | 534.00 | 0.0M |
| 2025-07-01 | 530.00 | 530.00 | 526.00 | 526.00 | 0.1M |
| 2025-06-30 | 528.00 | 530.00 | 526.00 | 526.00 | 0.1M |
| 2025-06-27 | 530.00 | 530.00 | 522.00 | 522.00 | 0.1M |
| 2025-06-26 | 524.00 | 524.00 | 524.00 | 526.00 | 0.0M |
| 2025-06-25 | 524.00 | 526.00 | 524.00 | 524.00 | 0.0M |
| 2025-06-24 | 522.00 | 524.00 | 522.00 | 524.00 | 0.0M |
| 2025-06-23 | 520.00 | 522.00 | 518.00 | 518.00 | 0.1M |
| 2025-06-20 | 524.00 | 528.00 | 522.00 | 528.00 | 0.1M |
| 2025-06-19 | 528.00 | 532.00 | 522.00 | 524.00 | 0.1M |
| 2025-06-18 | 526.00 | 530.00 | 526.00 | 530.00 | 0.0M |
| 2025-06-17 | 530.00 | 530.00 | 524.00 | 526.00 | 0.0M |
| 2025-06-16 | 524.00 | 530.00 | 524.00 | 526.00 | 0.1M |
| 2025-06-13 | 526.00 | 526.00 | 524.00 | 524.00 | 0.1M |
| 2025-06-12 | 530.00 | 530.00 | 528.00 | 528.00 | 0.1M |
| 2025-06-11 | 532.00 | 532.00 | 528.00 | 530.00 | 0.1M |
| 2025-06-10 | 520.00 | 526.00 | 520.00 | 526.00 | 0.1M |
| 2025-06-09 | 516.00 | 520.00 | 516.00 | 520.00 | 0.1M |
| 2025-06-06 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2025-06-05 | 514.00 | 522.00 | 514.00 | 522.00 | 0.1M |
| 2025-06-04 | 516.00 | 516.00 | 514.00 | 514.00 | 0.1M |
| 2025-06-03 | 512.00 | 516.00 | 508.00 | 508.00 | 0.0M |
| 2025-06-02 | 510.00 | 510.00 | 508.00 | 508.00 | 0.1M |
| 2025-05-30 | 512.00 | 514.00 | 508.00 | 512.00 | 0.1M |
| 2025-05-29 | 512.00 | 518.00 | 512.00 | 514.00 | 0.1M |
| 2025-05-28 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2025-05-27 | 508.00 | 508.00 | 504.00 | 506.00 | 0.1M |
| 2025-05-23 | 504.00 | 508.00 | 504.00 | 506.00 | 0.1M |
| 2025-05-22 | 500.00 | 506.00 | 500.00 | 504.00 | 0.1M |
| 2025-05-21 | 506.00 | 508.00 | 506.00 | 508.00 | 0.1M |
| 2025-05-20 | 506.00 | 508.00 | 506.00 | 508.00 | 0.0M |
| 2025-05-19 | 508.00 | 510.00 | 506.00 | 510.00 | 0.0M |
| 2025-05-16 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2025-05-15 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2025-05-14 | 510.00 | 510.00 | 508.00 | 508.00 | 0.0M |
| 2025-05-13 | 506.00 | 510.00 | 506.00 | 510.00 | 0.1M |
| 2025-05-12 | 497.00 | 512.00 | 497.00 | 510.00 | 0.1M |
| 2025-05-09 | 495.00 | 495.00 | 494.00 | 494.00 | 0.1M |
| 2025-05-08 | 498.00 | 499.00 | 495.00 | 495.00 | 0.1M |
| 2025-05-07 | 506.00 | 506.00 | 496.00 | 498.00 | 0.1M |
| 2025-05-06 | 499.00 | 504.00 | 499.00 | 504.00 | 0.1M |
| 2025-05-02 | 493.00 | 499.00 | 492.00 | 498.00 | 0.2M |
| 2025-05-01 | 489.00 | 492.00 | 488.00 | 488.00 | 0.0M |
| 2025-04-30 | 485.00 | 488.00 | 483.00 | 487.00 | 0.1M |
| 2025-04-29 | 486.00 | 487.00 | 482.00 | 484.00 | 0.1M |
| 2025-04-28 | 485.00 | 485.00 | 482.00 | 482.00 | 0.1M |
| 2025-04-25 | 480.00 | 480.00 | 479.00 | 479.00 | 0.0M |
| 2025-04-24 | 480.00 | 486.00 | 478.00 | 480.00 | 0.1M |
| 2025-04-23 | 481.00 | 486.00 | 481.00 | 484.00 | 0.1M |
| 2025-04-22 | 466.00 | 479.00 | 466.00 | 478.00 | 0.1M |
| 2025-04-17 | 472.00 | 476.00 | 472.00 | 476.00 | 0.1M |
| 2025-04-16 | 469.00 | 474.00 | 469.00 | 474.00 | 0.1M |
| 2025-04-15 | 474.00 | 479.00 | 470.00 | 472.00 | 0.0M |
| 2025-04-14 | 471.00 | 475.00 | 469.00 | 475.00 | 0.0M |
| 2025-04-11 | 470.00 | 470.00 | 463.00 | 464.00 | 0.1M |
| 2025-04-10 | 485.00 | 485.00 | 464.00 | 464.00 | 0.1M |
| 2025-04-09 | 457.00 | 461.00 | 449.00 | 454.00 | 0.1M |
| 2025-04-08 | 465.00 | 469.00 | 465.00 | 466.00 | 0.1M |
| 2025-04-07 | 468.00 | 468.00 | 446.00 | 464.00 | 0.2M |
| 2025-04-04 | 492.00 | 494.00 | 475.00 | 480.00 | 0.1M |
| 2025-04-03 | 496.00 | 496.00 | 484.00 | 495.00 | 0.1M |
| 2025-04-02 | 504.00 | 504.00 | 502.00 | 504.00 | 0.0M |
| 2025-04-01 | 502.00 | 502.00 | 502.00 | 502.00 | 0.1M |
| 2025-03-31 | 498.00 | 500.00 | 498.00 | 499.00 | 0.1M |
| 2025-03-28 | 504.00 | 506.00 | 502.00 | 506.00 | 0.1M |
| 2025-03-27 | 506.00 | 508.00 | 504.00 | 508.00 | 0.1M |
| 2025-03-26 | 502.00 | 504.00 | 502.00 | 504.00 | 0.1M |
| 2025-03-25 | 498.00 | 504.00 | 497.00 | 504.00 | 0.1M |
| 2025-03-24 | 490.00 | 500.00 | 490.00 | 500.00 | 0.1M |
| 2025-03-21 | 490.00 | 499.00 | 490.00 | 495.00 | 0.4M |
| 2025-03-20 | 500.00 | 500.00 | 498.00 | 499.00 | 0.2M |
| 2025-03-19 | 498.00 | 502.00 | 498.00 | 502.00 | 0.1M |
| 2025-03-18 | 494.00 | 499.00 | 494.00 | 497.00 | 0.1M |
| 2025-03-17 | 490.00 | 497.00 | 490.00 | 497.00 | 0.1M |
| 2025-03-14 | 493.00 | 494.00 | 492.00 | 494.00 | 0.1M |
| 2025-03-13 | 487.00 | 492.00 | 486.00 | 490.00 | 0.1M |
| 2025-03-12 | 486.00 | 488.00 | 486.00 | 488.00 | 0.1M |
| 2025-03-11 | 493.00 | 493.00 | 488.00 | 488.00 | 0.1M |
| 2025-03-10 | 482.00 | 490.00 | 482.00 | 490.00 | 0.1M |
| 2025-03-07 | 493.00 | 494.00 | 493.00 | 494.00 | 0.0M |
| 2025-03-06 | 491.00 | 493.00 | 491.00 | 493.00 | 0.1M |
| 2025-03-05 | 485.00 | 491.00 | 485.00 | 491.00 | 0.1M |
| 2025-03-04 | 482.00 | 485.00 | 481.00 | 485.00 | 0.1M |
| 2025-03-03 | 487.00 | 488.00 | 486.00 | 487.00 | 0.1M |
| 2025-02-28 | 489.00 | 489.00 | 485.00 | 487.00 | 0.3M |
| 2025-02-27 | 493.00 | 495.00 | 492.00 | 492.00 | 0.2M |
| 2025-02-26 | 489.00 | 494.00 | 489.00 | 493.00 | 0.1M |
| 2025-02-25 | 493.50 | 493.50 | 493.50 | 493.50 | 0.1M |
| 2025-02-24 | 495.00 | 497.00 | 492.00 | 497.00 | 0.1M |
| 2025-02-21 | 498.00 | 500.00 | 498.00 | 499.00 | 0.1M |
| 2025-02-20 | 495.00 | 500.00 | 495.00 | 496.00 | 0.2M |
| 2025-02-19 | 493.00 | 494.00 | 493.00 | 493.00 | 0.1M |
| 2025-02-18 | 493.00 | 493.00 | 489.00 | 490.00 | 0.1M |
| 2025-02-17 | 488.00 | 495.00 | 487.00 | 493.00 | 0.2M |
| 2025-02-14 | 490.00 | 490.00 | 486.00 | 486.00 | 0.1M |
| 2025-02-13 | 491.00 | 491.00 | 486.00 | 486.00 | 0.6M |
| 2025-02-12 | 493.00 | 494.00 | 488.00 | 490.00 | 0.2M |
| 2025-02-11 | 491.00 | 495.00 | 491.00 | 493.00 | 0.2M |
| 2025-02-10 | 498.00 | 498.00 | 495.00 | 495.00 | 0.3M |
| 2025-02-07 | 502.00 | 502.00 | 492.00 | 495.00 | 0.1M |
| 2025-02-06 | 493.00 | 494.00 | 492.00 | 492.00 | 0.1M |
| 2025-02-05 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2025-02-04 | 495.00 | 499.00 | 495.00 | 499.00 | 0.0M |
| 2025-02-03 | 491.00 | 496.00 | 490.00 | 494.00 | 0.0M |
| 2025-01-31 | 500.00 | 504.00 | 500.00 | 502.00 | 0.1M |
| 2025-01-30 | 500.00 | 502.00 | 500.00 | 502.00 | 0.0M |
| 2025-01-29 | 502.00 | 504.00 | 500.00 | 500.00 | 0.1M |
| 2025-01-28 | 497.00 | 499.00 | 497.00 | 499.00 | 0.1M |
| 2025-01-27 | 496.00 | 496.00 | 494.00 | 494.00 | 0.0M |
| 2025-01-24 | 502.00 | 504.00 | 500.00 | 500.00 | 0.1M |
| 2025-01-23 | 499.00 | 500.00 | 499.00 | 500.00 | 0.0M |
| 2025-01-22 | 500.00 | 504.00 | 496.00 | 500.00 | 0.1M |
| 2025-01-21 | 498.00 | 500.00 | 498.00 | 498.00 | 0.1M |
| 2025-01-20 | 502.00 | 508.00 | 500.00 | 500.00 | 0.0M |
| 2025-01-17 | 500.00 | 504.00 | 500.00 | 500.00 | 0.1M |
| 2025-01-16 | 499.00 | 504.00 | 499.00 | 504.00 | 0.1M |
| 2025-01-15 | 495.00 | 500.00 | 492.00 | 497.00 | 0.1M |
| 2025-01-14 | 506.00 | 508.00 | 499.00 | 499.00 | 0.1M |
| 2025-01-13 | 502.00 | 502.00 | 494.00 | 494.00 | 0.0M |
| 2025-01-10 | 500.00 | 504.00 | 500.00 | 504.00 | 0.1M |
| 2025-01-09 | 497.00 | 504.00 | 497.00 | 502.00 | 0.1M |
| 2025-01-08 | 495.00 | 498.00 | 495.00 | 498.00 | 0.1M |
| 2025-01-07 | 506.00 | 506.00 | 496.00 | 496.00 | 0.1M |
| 2025-01-06 | 496.00 | 506.00 | 496.00 | 502.00 | 0.0M |
| 2025-01-03 | 510.00 | 510.00 | 504.00 | 504.00 | 0.0M |
| 2025-01-02 | 510.00 | 512.00 | 510.00 | 512.00 | 0.1M |