504.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 573.00 | 573.00 | 543.00 | 554.00 | 0.0M |
| 2024-12-27 | 536.00 | 552.00 | 536.00 | 543.00 | 0.0M |
| 2024-12-26 | 534.00 | 545.00 | 520.00 | 530.00 | 0.0M |
| 2024-12-25 | 543.00 | 550.00 | 530.00 | 534.00 | 0.0M |
| 2024-12-24 | 567.00 | 568.00 | 530.00 | 541.00 | 0.0M |
| 2024-12-23 | 554.00 | 564.00 | 550.00 | 557.00 | 0.0M |
| 2024-12-20 | 553.00 | 553.00 | 541.00 | 543.00 | 0.0M |
| 2024-12-19 | 551.00 | 552.00 | 537.00 | 545.00 | 0.0M |
| 2024-12-18 | 535.00 | 545.00 | 535.00 | 541.00 | 0.0M |
| 2024-12-17 | 535.00 | 539.00 | 530.00 | 530.00 | 0.0M |
| 2024-12-16 | 537.00 | 545.00 | 531.00 | 537.00 | 0.0M |
| 2024-12-13 | 540.00 | 545.00 | 536.00 | 537.00 | 0.0M |
| 2024-12-12 | 548.00 | 548.00 | 536.00 | 541.00 | 0.0M |
| 2024-12-11 | 535.00 | 549.00 | 533.00 | 548.00 | 0.0M |
| 2024-12-10 | 537.00 | 540.00 | 535.00 | 538.00 | 0.0M |
| 2024-12-09 | 546.00 | 546.00 | 529.00 | 537.00 | 0.0M |
| 2024-12-06 | 551.00 | 551.00 | 538.00 | 543.00 | 0.0M |
| 2024-12-05 | 550.00 | 553.00 | 530.00 | 535.00 | 0.2M |
| 2024-12-04 | 542.00 | 551.00 | 542.00 | 550.00 | 0.0M |
| 2024-12-03 | 542.00 | 547.00 | 539.00 | 541.00 | 0.0M |
| 2024-12-02 | 560.00 | 560.00 | 539.00 | 541.00 | 0.0M |
| 2024-11-29 | 536.00 | 554.00 | 532.00 | 554.00 | 0.0M |
| 2024-11-28 | 519.00 | 540.00 | 519.00 | 538.00 | 0.2M |
| 2024-11-27 | 521.00 | 525.00 | 508.00 | 518.00 | 0.0M |
| 2024-11-26 | 529.00 | 529.00 | 521.00 | 524.00 | 0.0M |
| 2024-11-25 | 525.00 | 542.00 | 524.00 | 527.00 | 0.0M |
| 2024-11-22 | 515.00 | 522.00 | 512.00 | 517.00 | 0.0M |
| 2024-11-21 | 520.00 | 524.00 | 511.00 | 515.00 | 0.0M |
| 2024-11-20 | 522.00 | 528.00 | 514.00 | 520.00 | 0.0M |
| 2024-11-19 | 526.00 | 529.00 | 516.00 | 523.00 | 0.0M |
| 2024-11-18 | 507.00 | 529.00 | 505.00 | 523.00 | 0.0M |
| 2024-11-15 | 513.00 | 515.00 | 503.00 | 506.00 | 0.0M |
| 2024-11-14 | 542.00 | 551.00 | 514.00 | 522.00 | 0.2M |
| 2024-11-13 | 545.00 | 554.00 | 541.00 | 544.00 | 0.0M |
| 2024-11-12 | 558.00 | 563.00 | 545.00 | 550.00 | 0.0M |
| 2024-11-11 | 585.00 | 585.00 | 560.00 | 563.00 | 0.0M |
| 2024-11-08 | 602.00 | 602.00 | 580.00 | 592.00 | 0.0M |
| 2024-11-07 | 618.00 | 633.00 | 580.00 | 598.00 | 0.1M |
| 2024-11-06 | 646.00 | 674.00 | 614.00 | 618.00 | 0.1M |
| 2024-11-05 | 639.00 | 642.00 | 630.00 | 642.00 | 0.0M |
| 2024-11-01 | 629.00 | 635.00 | 627.00 | 630.00 | 0.0M |
| 2024-10-31 | 627.00 | 637.00 | 623.00 | 635.00 | 0.0M |
| 2024-10-30 | 624.00 | 635.00 | 624.00 | 628.00 | 0.0M |
| 2024-10-29 | 623.00 | 636.00 | 620.00 | 626.00 | 0.0M |
| 2024-10-28 | 604.00 | 626.00 | 604.00 | 622.00 | 0.0M |
| 2024-10-25 | 619.00 | 621.00 | 604.00 | 607.00 | 0.0M |
| 2024-10-24 | 615.00 | 632.00 | 615.00 | 624.00 | 0.0M |
| 2024-10-23 | 616.00 | 631.00 | 614.00 | 618.00 | 0.0M |
| 2024-10-22 | 648.00 | 648.00 | 619.00 | 623.00 | 0.1M |
| 2024-10-21 | 670.00 | 670.00 | 645.00 | 652.00 | 0.1M |
| 2024-10-18 | 667.00 | 670.00 | 664.00 | 666.00 | 0.0M |
| 2024-10-17 | 659.00 | 665.00 | 657.00 | 664.00 | 0.0M |
| 2024-10-16 | 649.00 | 660.00 | 634.00 | 660.00 | 0.0M |
| 2024-10-15 | 660.00 | 661.00 | 652.00 | 652.00 | 0.0M |
| 2024-10-11 | 670.00 | 670.00 | 660.00 | 660.00 | 0.0M |
| 2024-10-10 | 664.00 | 672.00 | 652.00 | 666.00 | 0.0M |
| 2024-10-09 | 654.00 | 664.00 | 651.00 | 664.00 | 0.0M |
| 2024-10-08 | 661.00 | 665.00 | 644.00 | 654.00 | 0.0M |
| 2024-10-07 | 669.00 | 671.00 | 658.00 | 667.00 | 0.0M |
| 2024-10-04 | 668.00 | 668.00 | 643.00 | 654.00 | 0.1M |
| 2024-10-03 | 716.00 | 716.00 | 663.00 | 678.00 | 0.0M |
| 2024-10-02 | 677.00 | 694.00 | 660.00 | 689.00 | 0.1M |
| 2024-10-01 | 658.00 | 699.00 | 652.00 | 685.00 | 0.1M |
| 2024-09-30 | 650.00 | 677.00 | 634.00 | 638.00 | 0.0M |
| 2024-09-27 | 619.00 | 642.00 | 619.00 | 634.00 | 0.0M |
| 2024-09-26 | 612.00 | 623.00 | 608.00 | 623.00 | 0.0M |
| 2024-09-25 | 607.00 | 614.00 | 603.00 | 607.00 | 0.0M |
| 2024-09-24 | 611.00 | 618.00 | 607.00 | 610.00 | 0.0M |
| 2024-09-20 | 617.00 | 623.00 | 605.00 | 614.00 | 0.0M |
| 2024-09-19 | 620.00 | 623.00 | 612.00 | 613.00 | 0.0M |
| 2024-09-18 | 642.00 | 642.00 | 598.00 | 610.00 | 0.0M |
| 2024-09-17 | 642.00 | 645.00 | 606.00 | 623.00 | 0.0M |
| 2024-09-13 | 653.00 | 653.00 | 616.00 | 646.00 | 0.1M |
| 2024-09-12 | 640.00 | 658.00 | 631.00 | 654.00 | 0.1M |
| 2024-09-11 | 620.00 | 644.00 | 613.00 | 616.00 | 0.0M |
| 2024-09-10 | 608.00 | 613.00 | 600.00 | 611.00 | 0.0M |
| 2024-09-09 | 578.00 | 605.00 | 564.00 | 588.00 | 0.1M |
| 2024-09-06 | 605.00 | 605.00 | 585.00 | 591.00 | 0.0M |
| 2024-09-05 | 607.00 | 635.00 | 597.00 | 604.00 | 0.0M |
| 2024-09-04 | 597.00 | 619.00 | 597.00 | 615.00 | 0.0M |
| 2024-09-03 | 606.00 | 620.00 | 606.00 | 611.00 | 0.0M |
| 2024-09-02 | 628.00 | 628.00 | 603.00 | 606.00 | 0.0M |
| 2024-08-30 | 632.00 | 640.00 | 624.00 | 624.00 | 0.0M |
| 2024-08-29 | 640.00 | 656.00 | 630.00 | 632.00 | 0.0M |
| 2024-08-28 | 650.00 | 650.00 | 625.00 | 639.00 | 0.0M |
| 2024-08-27 | 638.00 | 650.00 | 623.00 | 637.00 | 0.0M |
| 2024-08-26 | 615.00 | 629.00 | 597.00 | 622.00 | 0.0M |
| 2024-08-23 | 623.00 | 623.00 | 613.00 | 616.00 | 0.0M |
| 2024-08-22 | 632.00 | 637.00 | 616.00 | 623.00 | 0.0M |
| 2024-08-21 | 635.00 | 650.00 | 629.00 | 632.00 | 0.0M |
| 2024-08-20 | 639.00 | 652.00 | 635.00 | 638.00 | 0.0M |
| 2024-08-19 | 643.00 | 651.00 | 611.00 | 629.00 | 0.0M |
| 2024-08-16 | 649.00 | 659.00 | 639.00 | 648.00 | 0.0M |
| 2024-08-15 | 641.00 | 651.00 | 630.00 | 639.00 | 0.0M |
| 2024-08-14 | 690.00 | 710.00 | 637.00 | 640.00 | 0.3M |
| 2024-08-13 | 704.00 | 717.00 | 647.00 | 683.00 | 0.1M |
| 2024-08-09 | 538.00 | 644.00 | 528.00 | 644.00 | 0.0M |
| 2024-08-08 | 555.00 | 565.00 | 506.00 | 544.00 | 0.0M |
| 2024-08-07 | 476.00 | 545.00 | 476.00 | 545.00 | 0.0M |
| 2024-08-06 | 474.00 | 495.00 | 446.00 | 468.00 | 0.1M |
| 2024-08-05 | 526.00 | 526.00 | 474.00 | 474.00 | 0.1M |
| 2024-08-02 | 602.00 | 608.00 | 573.00 | 574.00 | 0.1M |
| 2024-08-01 | 648.00 | 648.00 | 616.00 | 629.00 | 0.0M |
| 2024-07-31 | 656.00 | 658.00 | 638.00 | 653.00 | 0.0M |
| 2024-07-30 | 673.00 | 680.00 | 657.00 | 664.00 | 0.0M |
| 2024-07-29 | 683.00 | 690.00 | 670.00 | 677.00 | 0.0M |
| 2024-07-26 | 669.00 | 688.00 | 669.00 | 677.00 | 0.0M |
| 2024-07-25 | 700.00 | 702.00 | 669.00 | 669.00 | 0.0M |
| 2024-07-24 | 722.00 | 730.00 | 706.00 | 706.00 | 0.0M |
| 2024-07-23 | 729.00 | 733.00 | 719.00 | 724.00 | 0.0M |
| 2024-07-22 | 741.00 | 741.00 | 702.00 | 714.00 | 0.0M |
| 2024-07-19 | 730.00 | 739.00 | 725.00 | 726.00 | 0.0M |
| 2024-07-18 | 743.00 | 753.00 | 732.00 | 732.00 | 0.0M |
| 2024-07-17 | 748.00 | 760.00 | 736.00 | 748.00 | 0.0M |
| 2024-07-16 | 730.00 | 745.00 | 729.00 | 740.00 | 0.0M |
| 2024-07-12 | 701.00 | 719.00 | 699.00 | 708.00 | 0.0M |
| 2024-07-11 | 730.00 | 730.00 | 701.00 | 703.00 | 0.0M |
| 2024-07-10 | 727.00 | 733.00 | 718.00 | 727.00 | 0.0M |
| 2024-07-09 | 729.00 | 729.00 | 713.00 | 720.00 | 0.0M |
| 2024-07-08 | 734.00 | 749.00 | 717.00 | 717.00 | 0.1M |
| 2024-07-05 | 711.00 | 728.00 | 711.00 | 719.00 | 0.0M |
| 2024-07-04 | 715.00 | 731.00 | 710.00 | 715.00 | 0.1M |
| 2024-07-03 | 690.00 | 714.00 | 686.00 | 714.00 | 0.1M |
| 2024-07-02 | 690.00 | 693.00 | 679.00 | 686.00 | 0.0M |
| 2024-07-01 | 696.00 | 699.00 | 678.00 | 688.00 | 0.0M |
| 2024-06-28 | 714.00 | 715.00 | 689.00 | 694.00 | 0.1M |
| 2024-06-27 | 715.00 | 715.00 | 688.00 | 700.00 | 0.1M |
| 2024-06-26 | 709.00 | 714.00 | 691.00 | 694.00 | 0.0M |
| 2024-06-25 | 709.00 | 736.00 | 686.00 | 689.00 | 0.1M |
| 2024-06-24 | 733.00 | 745.00 | 711.00 | 717.00 | 0.1M |
| 2024-06-21 | 689.00 | 725.00 | 680.00 | 718.00 | 0.1M |
| 2024-06-20 | 652.00 | 703.00 | 643.00 | 683.00 | 0.3M |
| 2024-06-19 | 637.00 | 637.00 | 620.00 | 622.00 | 0.0M |
| 2024-06-18 | 646.00 | 646.00 | 615.00 | 627.00 | 0.0M |
| 2024-06-17 | 636.00 | 637.00 | 621.00 | 637.00 | 0.0M |
| 2024-06-14 | 607.00 | 645.00 | 607.00 | 635.00 | 0.0M |
| 2024-06-13 | 631.00 | 631.00 | 600.00 | 614.00 | 0.0M |
| 2024-06-12 | 631.00 | 633.00 | 620.00 | 627.00 | 0.0M |
| 2024-06-11 | 627.00 | 639.00 | 627.00 | 634.00 | 0.0M |
| 2024-06-10 | 623.00 | 631.00 | 615.00 | 630.00 | 0.0M |
| 2024-06-07 | 604.00 | 622.00 | 604.00 | 619.00 | 0.1M |
| 2024-06-06 | 624.00 | 624.00 | 602.00 | 604.00 | 0.0M |
| 2024-06-05 | 636.00 | 646.00 | 610.00 | 619.00 | 0.1M |
| 2024-06-04 | 634.00 | 651.00 | 634.00 | 646.00 | 0.1M |
| 2024-06-03 | 653.00 | 653.00 | 631.00 | 638.00 | 0.0M |
| 2024-05-31 | 616.00 | 650.00 | 616.00 | 649.00 | 0.1M |
| 2024-05-30 | 605.00 | 625.00 | 597.00 | 618.00 | 0.1M |
| 2024-05-29 | 640.00 | 641.00 | 614.00 | 614.00 | 0.1M |
| 2024-05-28 | 641.00 | 660.00 | 635.00 | 648.00 | 0.1M |
| 2024-05-27 | 668.00 | 671.00 | 637.00 | 647.00 | 0.1M |
| 2024-05-24 | 687.00 | 696.00 | 668.00 | 668.00 | 0.1M |
| 2024-05-23 | 713.00 | 719.00 | 702.00 | 702.00 | 0.0M |
| 2024-05-22 | 726.00 | 743.00 | 712.00 | 714.00 | 0.0M |
| 2024-05-21 | 750.00 | 773.00 | 729.00 | 732.00 | 0.1M |
| 2024-05-20 | 759.00 | 780.00 | 715.00 | 740.00 | 0.2M |
| 2024-05-17 | 732.00 | 774.00 | 716.00 | 769.00 | 0.1M |
| 2024-05-16 | 673.00 | 734.00 | 663.00 | 732.00 | 0.4M |
| 2024-05-15 | 845.00 | 856.00 | 811.00 | 813.00 | 0.1M |
| 2024-05-14 | 901.00 | 915.00 | 833.00 | 837.00 | 0.2M |
| 2024-05-13 | 954.00 | 979.00 | 876.00 | 896.00 | 0.4M |
| 2024-05-10 | 926.00 | 949.00 | 891.00 | 909.00 | 0.1M |
| 2024-05-09 | 940.00 | 940.00 | 915.00 | 926.00 | 0.0M |
| 2024-05-08 | 944.00 | 950.00 | 925.00 | 933.00 | 0.0M |
| 2024-05-07 | 939.00 | 945.00 | 904.00 | 938.00 | 0.0M |
| 2024-05-02 | 924.00 | 940.00 | 908.00 | 929.00 | 0.1M |
| 2024-05-01 | 928.00 | 948.00 | 921.00 | 932.00 | 0.0M |
| 2024-04-30 | 970.00 | 972.00 | 914.00 | 941.00 | 0.0M |
| 2024-04-26 | 974.00 | 988.00 | 953.00 | 969.00 | 0.0M |
| 2024-04-25 | 1,000.00 | 1,001.00 | 968.00 | 978.00 | 0.0M |
| 2024-04-24 | 961.00 | 1,010.00 | 961.00 | 998.00 | 0.1M |
| 2024-04-23 | 925.00 | 960.00 | 925.00 | 960.00 | 0.0M |
| 2024-04-22 | 917.00 | 937.00 | 908.00 | 925.00 | 0.0M |
| 2024-04-19 | 927.00 | 943.00 | 888.00 | 917.00 | 0.0M |
| 2024-04-18 | 925.00 | 954.00 | 913.00 | 938.00 | 0.0M |
| 2024-04-17 | 959.00 | 959.00 | 912.00 | 931.00 | 0.0M |
| 2024-04-16 | 944.00 | 959.00 | 915.00 | 929.00 | 0.0M |
| 2024-04-15 | 961.00 | 975.00 | 937.00 | 959.00 | 0.1M |
| 2024-04-12 | 924.00 | 998.00 | 924.00 | 975.00 | 0.1M |
| 2024-04-11 | 913.00 | 930.00 | 899.00 | 913.00 | 0.0M |
| 2024-04-10 | 922.00 | 954.00 | 910.00 | 913.00 | 0.0M |
| 2024-04-09 | 916.00 | 943.00 | 895.00 | 930.00 | 0.0M |
| 2024-04-08 | 888.00 | 920.00 | 880.00 | 916.00 | 0.0M |
| 2024-04-05 | 871.00 | 906.00 | 854.00 | 886.00 | 0.1M |
| 2024-04-04 | 930.00 | 930.00 | 890.00 | 901.00 | 0.0M |
| 2024-04-03 | 910.00 | 945.00 | 904.00 | 908.00 | 0.0M |
| 2024-04-02 | 968.00 | 968.00 | 913.00 | 929.00 | 0.1M |
| 2024-04-01 | 981.00 | 998.00 | 957.00 | 969.00 | 0.0M |
| 2024-03-29 | 980.00 | 999.00 | 960.00 | 996.00 | 0.1M |
| 2024-03-28 | 985.00 | 1,005.00 | 980.00 | 980.00 | 0.0M |
| 2024-03-27 | 1,009.00 | 1,026.00 | 985.00 | 986.00 | 0.0M |
| 2024-03-26 | 979.00 | 1,009.00 | 972.00 | 1,009.00 | 0.0M |
| 2024-03-25 | 993.00 | 1,025.00 | 982.00 | 987.00 | 0.0M |
| 2024-03-22 | 1,004.00 | 1,023.00 | 973.00 | 985.00 | 0.1M |
| 2024-03-21 | 1,044.00 | 1,076.00 | 1,010.00 | 1,010.00 | 0.1M |
| 2024-03-19 | 1,040.00 | 1,124.00 | 1,040.00 | 1,044.00 | 0.1M |
| 2024-03-18 | 949.00 | 1,058.00 | 945.00 | 1,037.00 | 0.2M |
| 2024-03-15 | 902.00 | 945.00 | 892.00 | 945.00 | 0.0M |
| 2024-03-14 | 900.00 | 908.00 | 886.00 | 896.00 | 0.0M |
| 2024-03-13 | 930.00 | 940.00 | 891.00 | 909.00 | 0.0M |
| 2024-03-12 | 926.00 | 926.00 | 891.00 | 913.00 | 0.0M |
| 2024-03-11 | 873.00 | 922.00 | 845.00 | 922.00 | 0.1M |
| 2024-03-08 | 919.00 | 939.00 | 892.00 | 903.00 | 0.1M |
| 2024-03-07 | 963.00 | 973.00 | 920.00 | 929.00 | 0.1M |
| 2024-03-06 | 937.00 | 977.00 | 926.00 | 967.00 | 0.1M |
| 2024-03-05 | 917.00 | 946.00 | 905.00 | 916.00 | 0.1M |
| 2024-03-04 | 884.00 | 948.00 | 872.00 | 918.00 | 0.1M |
| 2024-03-01 | 922.00 | 922.00 | 884.00 | 884.00 | 0.1M |
| 2024-02-29 | 962.00 | 977.00 | 930.00 | 932.00 | 0.3M |
| 2024-02-28 | 872.00 | 1,022.00 | 872.00 | 1,022.00 | 0.3M |
| 2024-02-27 | 864.00 | 890.00 | 850.00 | 872.00 | 0.1M |
| 2024-02-26 | 870.00 | 914.00 | 848.00 | 849.00 | 0.1M |
| 2024-02-22 | 902.00 | 928.00 | 843.00 | 869.00 | 0.1M |
| 2024-02-21 | 882.00 | 910.00 | 858.00 | 872.00 | 0.2M |
| 2024-02-20 | 983.00 | 1,033.00 | 891.00 | 905.00 | 0.4M |
| 2024-02-19 | 922.00 | 990.00 | 859.00 | 981.00 | 0.4M |
| 2024-02-16 | 802.00 | 892.00 | 802.00 | 892.00 | 0.3M |
| 2024-02-15 | 672.00 | 755.00 | 672.00 | 742.00 | 0.2M |
| 2024-02-14 | 641.00 | 688.00 | 585.00 | 672.00 | 0.4M |
| 2024-02-13 | 624.00 | 650.00 | 619.00 | 646.00 | 0.1M |
| 2024-02-09 | 619.00 | 629.00 | 611.00 | 624.00 | 0.0M |
| 2024-02-08 | 625.00 | 629.00 | 617.00 | 629.00 | 0.0M |
| 2024-02-07 | 603.00 | 625.00 | 596.00 | 625.00 | 0.1M |
| 2024-02-06 | 605.00 | 610.00 | 590.00 | 601.00 | 0.0M |
| 2024-02-05 | 588.00 | 605.00 | 575.00 | 605.00 | 0.0M |
| 2024-02-02 | 577.00 | 599.00 | 575.00 | 584.00 | 0.0M |
| 2024-02-01 | 594.00 | 597.00 | 579.00 | 587.00 | 0.0M |
| 2024-01-31 | 597.00 | 604.00 | 586.00 | 594.00 | 0.0M |
| 2024-01-30 | 621.00 | 630.00 | 597.00 | 600.00 | 0.1M |
| 2024-01-29 | 625.00 | 688.00 | 602.00 | 641.00 | 0.5M |
| 2024-01-26 | 646.00 | 646.00 | 606.00 | 615.00 | 0.1M |
| 2024-01-25 | 620.00 | 637.00 | 608.00 | 636.00 | 0.1M |
| 2024-01-24 | 594.00 | 616.00 | 586.00 | 616.00 | 0.1M |
| 2024-01-23 | 626.00 | 626.00 | 572.00 | 584.00 | 0.2M |
| 2024-01-22 | 600.00 | 627.00 | 581.00 | 616.00 | 0.2M |
| 2024-01-19 | 635.00 | 668.00 | 600.00 | 602.00 | 0.3M |
| 2024-01-18 | 543.00 | 637.00 | 543.00 | 637.00 | 0.6M |
| 2024-01-17 | 532.00 | 556.00 | 526.00 | 537.00 | 0.1M |
| 2024-01-16 | 525.00 | 530.00 | 510.00 | 517.00 | 0.0M |
| 2024-01-15 | 520.00 | 532.00 | 507.00 | 524.00 | 0.0M |
| 2024-01-12 | 533.00 | 533.00 | 505.00 | 520.00 | 0.1M |
| 2024-01-11 | 537.00 | 540.00 | 508.00 | 530.00 | 0.1M |
| 2024-01-10 | 556.00 | 562.00 | 530.00 | 547.00 | 0.0M |
| 2024-01-09 | 556.00 | 565.00 | 537.00 | 556.00 | 0.0M |
| 2024-01-05 | 571.00 | 581.00 | 549.00 | 549.00 | 0.0M |
| 2024-01-04 | 574.00 | 582.00 | 558.00 | 578.00 | 0.1M |