1,073.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,205.00 | 1,247.00 | 1,048.00 | 1,199.00 | 0.7M |
| 2024-12-27 | 1,222.00 | 1,323.00 | 1,037.00 | 1,239.00 | 2.3M |
| 2024-12-26 | 1,110.00 | 1,111.00 | 1,070.00 | 1,111.00 | 0.4M |
| 2024-12-25 | 886.00 | 961.00 | 886.00 | 961.00 | 1.6M |
| 2024-12-24 | 830.00 | 848.00 | 794.00 | 811.00 | 0.3M |
| 2024-12-23 | 809.00 | 896.00 | 760.00 | 829.00 | 1.4M |
| 2024-12-20 | 718.00 | 794.00 | 710.00 | 785.00 | 0.6M |
| 2024-12-19 | 692.00 | 714.00 | 685.00 | 694.00 | 0.0M |
| 2024-12-18 | 699.00 | 725.00 | 693.00 | 707.00 | 0.1M |
| 2024-12-17 | 693.00 | 701.00 | 687.00 | 698.00 | 0.0M |
| 2024-12-16 | 681.00 | 702.00 | 681.00 | 697.00 | 0.0M |
| 2024-12-13 | 706.00 | 709.00 | 679.00 | 686.00 | 0.1M |
| 2024-12-12 | 703.00 | 712.00 | 697.00 | 699.00 | 0.0M |
| 2024-12-11 | 698.00 | 703.00 | 684.00 | 700.00 | 0.1M |
| 2024-12-10 | 709.00 | 729.00 | 697.00 | 700.00 | 0.1M |
| 2024-12-09 | 701.00 | 735.00 | 681.00 | 699.00 | 0.3M |
| 2024-12-06 | 636.00 | 733.00 | 627.00 | 716.00 | 0.7M |
| 2024-12-05 | 645.00 | 648.00 | 635.00 | 638.00 | 0.0M |
| 2024-12-04 | 661.00 | 661.00 | 641.00 | 655.00 | 0.0M |
| 2024-12-03 | 696.00 | 696.00 | 638.00 | 653.00 | 0.1M |
| 2024-12-02 | 650.00 | 705.00 | 647.00 | 668.00 | 0.3M |
| 2024-11-29 | 628.00 | 668.00 | 615.00 | 643.00 | 0.2M |
| 2024-11-28 | 650.00 | 697.00 | 605.00 | 638.00 | 0.7M |
| 2024-11-27 | 676.00 | 696.00 | 601.00 | 610.00 | 0.4M |
| 2024-11-26 | 800.00 | 907.00 | 662.00 | 726.00 | 2.3M |
| 2024-11-25 | 701.00 | 761.00 | 685.00 | 761.00 | 0.5M |
| 2024-11-22 | 564.00 | 661.00 | 564.00 | 661.00 | 0.2M |
| 2024-11-21 | 555.00 | 561.00 | 535.00 | 561.00 | 0.1M |
| 2024-11-20 | 484.00 | 564.00 | 484.00 | 550.00 | 0.4M |
| 2024-11-19 | 465.00 | 484.00 | 463.00 | 484.00 | 0.0M |
| 2024-11-18 | 457.00 | 461.00 | 452.00 | 461.00 | 0.0M |
| 2024-11-15 | 448.00 | 454.00 | 438.00 | 454.00 | 0.0M |
| 2024-11-14 | 439.00 | 440.00 | 439.00 | 439.00 | 0.0M |
| 2024-11-13 | 444.00 | 444.00 | 436.00 | 438.00 | 0.0M |
| 2024-11-12 | 444.00 | 444.00 | 436.00 | 441.00 | 0.0M |
| 2024-11-11 | 432.00 | 438.00 | 432.00 | 435.00 | 0.0M |
| 2024-11-08 | 442.00 | 443.00 | 430.00 | 438.00 | 0.0M |
| 2024-11-07 | 446.00 | 446.00 | 436.00 | 436.00 | 0.0M |
| 2024-11-06 | 437.00 | 441.00 | 433.00 | 438.00 | 0.0M |
| 2024-11-05 | 431.00 | 435.00 | 421.00 | 435.00 | 0.0M |
| 2024-11-01 | 432.00 | 434.00 | 424.00 | 433.00 | 0.0M |
| 2024-10-31 | 435.00 | 443.00 | 432.00 | 432.00 | 0.0M |
| 2024-10-30 | 435.00 | 435.00 | 426.00 | 433.00 | 0.0M |
| 2024-10-29 | 429.00 | 432.00 | 427.00 | 432.00 | 0.0M |
| 2024-10-28 | 422.00 | 431.00 | 422.00 | 428.00 | 0.0M |
| 2024-10-25 | 435.00 | 440.00 | 420.00 | 426.00 | 0.0M |
| 2024-10-24 | 443.00 | 443.00 | 435.00 | 436.00 | 0.0M |
| 2024-10-23 | 439.00 | 447.00 | 436.00 | 443.00 | 0.0M |
| 2024-10-22 | 446.00 | 446.00 | 439.00 | 439.00 | 0.0M |
| 2024-10-21 | 449.00 | 449.00 | 445.00 | 447.00 | 0.0M |
| 2024-10-18 | 449.00 | 452.00 | 447.00 | 452.00 | 0.0M |
| 2024-10-17 | 450.00 | 452.00 | 447.00 | 452.00 | 0.0M |
| 2024-10-16 | 450.00 | 453.00 | 442.00 | 452.00 | 0.0M |
| 2024-10-15 | 448.00 | 454.00 | 448.00 | 451.00 | 0.0M |
| 2024-10-11 | 460.00 | 461.00 | 454.00 | 461.00 | 0.0M |
| 2024-10-10 | 461.00 | 461.00 | 454.00 | 461.00 | 0.0M |
| 2024-10-09 | 459.00 | 461.00 | 453.00 | 461.00 | 0.0M |
| 2024-10-08 | 460.00 | 460.00 | 454.00 | 457.00 | 0.0M |
| 2024-10-07 | 459.00 | 463.00 | 456.00 | 463.00 | 0.0M |
| 2024-10-04 | 451.00 | 459.00 | 451.00 | 458.00 | 0.0M |
| 2024-10-03 | 457.00 | 458.00 | 451.00 | 453.00 | 0.0M |
| 2024-10-02 | 457.00 | 457.00 | 452.00 | 457.00 | 0.0M |
| 2024-10-01 | 458.00 | 458.00 | 450.00 | 458.00 | 0.0M |
| 2024-09-30 | 443.00 | 451.00 | 442.00 | 450.00 | 0.0M |
| 2024-09-27 | 450.00 | 452.00 | 448.00 | 450.00 | 0.0M |
| 2024-09-26 | 448.00 | 449.00 | 445.00 | 448.00 | 0.0M |
| 2024-09-25 | 448.00 | 450.00 | 441.00 | 448.00 | 0.0M |
| 2024-09-24 | 451.00 | 453.00 | 445.00 | 449.00 | 0.0M |
| 2024-09-20 | 449.00 | 455.00 | 444.00 | 453.00 | 0.0M |
| 2024-09-19 | 445.00 | 451.00 | 442.00 | 447.00 | 0.0M |
| 2024-09-18 | 457.00 | 457.00 | 433.00 | 443.00 | 0.0M |
| 2024-09-17 | 466.00 | 469.00 | 457.00 | 457.00 | 0.0M |
| 2024-09-13 | 469.00 | 480.00 | 451.00 | 466.00 | 0.0M |
| 2024-09-12 | 451.00 | 460.00 | 446.00 | 460.00 | 0.0M |
| 2024-09-11 | 444.00 | 452.00 | 435.00 | 443.00 | 0.0M |
| 2024-09-10 | 446.00 | 457.00 | 441.00 | 442.00 | 0.0M |
| 2024-09-09 | 431.00 | 445.00 | 417.00 | 445.00 | 0.0M |
| 2024-09-06 | 446.00 | 453.00 | 435.00 | 436.00 | 0.0M |
| 2024-09-05 | 435.00 | 453.00 | 435.00 | 446.00 | 0.0M |
| 2024-09-04 | 453.00 | 453.00 | 436.00 | 436.00 | 0.0M |
| 2024-09-03 | 457.00 | 462.00 | 452.00 | 458.00 | 0.0M |
| 2024-09-02 | 448.00 | 465.00 | 448.00 | 452.00 | 0.0M |
| 2024-08-30 | 443.00 | 502.00 | 441.00 | 460.00 | 0.2M |
| 2024-08-29 | 440.00 | 444.00 | 440.00 | 441.00 | 0.0M |
| 2024-08-28 | 455.00 | 456.00 | 442.00 | 445.00 | 0.0M |
| 2024-08-27 | 440.00 | 458.00 | 439.00 | 455.00 | 0.0M |
| 2024-08-26 | 446.00 | 446.00 | 435.00 | 438.00 | 0.0M |
| 2024-08-23 | 440.00 | 454.00 | 435.00 | 448.00 | 0.0M |
| 2024-08-22 | 448.00 | 450.00 | 440.00 | 441.00 | 0.0M |
| 2024-08-21 | 443.00 | 451.00 | 431.00 | 438.00 | 0.0M |
| 2024-08-20 | 435.00 | 460.00 | 433.00 | 450.00 | 0.0M |
| 2024-08-19 | 425.00 | 441.00 | 417.00 | 430.00 | 0.0M |
| 2024-08-16 | 415.00 | 430.00 | 415.00 | 425.00 | 0.0M |
| 2024-08-15 | 425.00 | 425.00 | 411.00 | 415.00 | 0.0M |
| 2024-08-14 | 408.00 | 416.00 | 403.00 | 413.00 | 0.1M |
| 2024-08-13 | 381.00 | 446.00 | 381.00 | 432.00 | 0.1M |
| 2024-08-09 | 380.00 | 395.00 | 379.00 | 381.00 | 0.1M |
| 2024-08-08 | 400.00 | 405.00 | 388.00 | 391.00 | 0.0M |
| 2024-08-07 | 386.00 | 415.00 | 382.00 | 405.00 | 0.1M |
| 2024-08-06 | 364.00 | 393.00 | 364.00 | 388.00 | 0.1M |
| 2024-08-05 | 398.00 | 402.00 | 334.00 | 339.00 | 0.1M |
| 2024-08-02 | 434.00 | 436.00 | 412.00 | 414.00 | 0.1M |
| 2024-08-01 | 468.00 | 470.00 | 448.00 | 450.00 | 0.1M |
| 2024-07-31 | 476.00 | 481.00 | 461.00 | 476.00 | 0.1M |
| 2024-07-30 | 501.00 | 501.00 | 470.00 | 477.00 | 0.1M |
| 2024-07-29 | 508.00 | 525.00 | 485.00 | 501.00 | 0.1M |
| 2024-07-26 | 535.00 | 548.00 | 502.00 | 502.00 | 0.1M |
| 2024-07-25 | 551.00 | 565.00 | 535.00 | 548.00 | 0.1M |
| 2024-07-24 | 573.00 | 573.00 | 555.00 | 555.00 | 0.1M |
| 2024-07-23 | 579.00 | 588.00 | 565.00 | 574.00 | 0.1M |
| 2024-07-22 | 577.00 | 577.00 | 552.00 | 560.00 | 0.1M |
| 2024-07-19 | 573.00 | 582.00 | 565.00 | 570.00 | 0.1M |
| 2024-07-18 | 587.00 | 591.00 | 569.00 | 573.00 | 0.1M |
| 2024-07-17 | 570.00 | 595.00 | 567.00 | 587.00 | 0.1M |
| 2024-07-16 | 557.00 | 579.00 | 551.00 | 575.00 | 0.1M |
| 2024-07-12 | 553.00 | 573.00 | 546.00 | 550.00 | 0.1M |
| 2024-07-11 | 575.00 | 575.00 | 563.00 | 565.00 | 0.1M |
| 2024-07-10 | 595.00 | 595.00 | 562.00 | 575.00 | 0.1M |
| 2024-07-09 | 581.00 | 595.00 | 578.00 | 580.00 | 0.1M |
| 2024-07-08 | 610.00 | 616.00 | 590.00 | 591.00 | 0.1M |
| 2024-07-05 | 670.00 | 670.00 | 596.00 | 620.00 | 0.4M |
| 2024-07-04 | 588.00 | 638.00 | 570.00 | 620.00 | 0.9M |
| 2024-07-03 | 585.00 | 643.00 | 562.00 | 628.00 | 1.0M |
| 2024-07-02 | 680.00 | 698.00 | 597.00 | 603.00 | 1.4M |
| 2024-07-01 | 730.00 | 747.00 | 681.00 | 747.00 | 2.8M |
| 2024-06-28 | 827.00 | 907.00 | 630.00 | 647.00 | 3.5M |
| 2024-06-27 | 507.00 | 507.00 | 507.00 | 507.00 | 0.0M |
| 2024-06-26 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0M |
| 2024-06-25 | 339.00 | 347.00 | 337.00 | 347.00 | 0.0M |
| 2024-06-24 | 335.00 | 338.00 | 335.00 | 338.00 | 0.0M |
| 2024-06-21 | 332.00 | 336.00 | 332.00 | 336.00 | 0.0M |
| 2024-06-20 | 333.00 | 337.00 | 332.00 | 334.00 | 0.0M |
| 2024-06-19 | 334.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2024-06-18 | 333.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2024-06-17 | 332.00 | 334.00 | 332.00 | 333.00 | 0.0M |
| 2024-06-14 | 335.00 | 335.00 | 333.00 | 333.00 | 0.0M |
| 2024-06-13 | 332.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2024-06-12 | 334.00 | 334.00 | 332.00 | 332.00 | 0.0M |
| 2024-06-11 | 333.00 | 334.00 | 333.00 | 334.00 | 0.0M |
| 2024-06-10 | 333.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2024-06-07 | 332.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2024-06-06 | 333.00 | 333.00 | 332.00 | 332.00 | 0.0M |
| 2024-06-05 | 332.00 | 333.00 | 332.00 | 332.00 | 0.0M |
| 2024-06-04 | 333.00 | 334.00 | 333.00 | 334.00 | 0.0M |
| 2024-06-03 | 332.00 | 332.00 | 331.00 | 332.00 | 0.0M |
| 2024-05-31 | 333.00 | 333.00 | 332.00 | 333.00 | 0.0M |
| 2024-05-30 | 333.00 | 333.00 | 332.00 | 333.00 | 0.0M |
| 2024-05-29 | 334.00 | 334.00 | 330.00 | 333.00 | 0.0M |
| 2024-05-28 | 335.00 | 335.00 | 333.00 | 335.00 | 0.0M |
| 2024-05-27 | 334.00 | 335.00 | 333.00 | 335.00 | 0.0M |
| 2024-05-24 | 334.00 | 334.00 | 333.00 | 334.00 | 0.0M |
| 2024-05-23 | 333.00 | 334.00 | 333.00 | 334.00 | 0.0M |
| 2024-05-22 | 335.00 | 335.00 | 332.00 | 333.00 | 0.0M |
| 2024-05-21 | 335.00 | 335.00 | 333.00 | 335.00 | 0.0M |
| 2024-05-20 | 333.00 | 334.00 | 333.00 | 334.00 | 0.0M |
| 2024-05-17 | 334.00 | 335.00 | 334.00 | 334.00 | 0.0M |
| 2024-05-16 | 336.00 | 337.00 | 334.00 | 334.00 | 0.0M |
| 2024-05-15 | 337.00 | 337.00 | 333.00 | 335.00 | 0.0M |
| 2024-05-14 | 337.00 | 337.00 | 335.00 | 336.00 | 0.0M |
| 2024-05-13 | 334.00 | 335.00 | 334.00 | 334.00 | 0.0M |
| 2024-05-10 | 333.00 | 335.00 | 331.00 | 333.00 | 0.0M |
| 2024-05-09 | 334.00 | 336.00 | 331.00 | 336.00 | 0.0M |
| 2024-05-08 | 337.00 | 340.00 | 336.00 | 337.00 | 0.0M |
| 2024-05-07 | 338.00 | 338.00 | 334.00 | 337.00 | 0.0M |
| 2024-05-02 | 334.00 | 338.00 | 334.00 | 338.00 | 0.0M |
| 2024-05-01 | 335.00 | 337.00 | 335.00 | 336.00 | 0.0M |
| 2024-04-30 | 335.00 | 337.00 | 335.00 | 337.00 | 0.0M |
| 2024-04-26 | 335.00 | 336.00 | 334.00 | 336.00 | 0.0M |
| 2024-04-25 | 334.00 | 335.00 | 334.00 | 335.00 | 0.0M |
| 2024-04-24 | 336.00 | 337.00 | 335.00 | 335.00 | 0.0M |
| 2024-04-23 | 334.00 | 337.00 | 334.00 | 336.00 | 0.0M |
| 2024-04-22 | 336.00 | 337.00 | 335.00 | 337.00 | 0.0M |
| 2024-04-19 | 339.00 | 339.00 | 333.00 | 336.00 | 0.0M |
| 2024-04-18 | 338.00 | 339.00 | 338.00 | 339.00 | 0.0M |
| 2024-04-17 | 333.00 | 338.00 | 333.00 | 338.00 | 0.0M |
| 2024-04-16 | 336.00 | 338.00 | 336.00 | 337.00 | 0.0M |
| 2024-04-15 | 335.00 | 340.00 | 335.00 | 338.00 | 0.0M |
| 2024-04-12 | 338.00 | 340.00 | 337.00 | 340.00 | 0.0M |
| 2024-04-11 | 339.00 | 339.00 | 334.00 | 338.00 | 0.0M |
| 2024-04-10 | 337.00 | 339.00 | 336.00 | 339.00 | 0.0M |
| 2024-04-09 | 338.00 | 338.00 | 335.00 | 337.00 | 0.0M |
| 2024-04-08 | 334.00 | 338.00 | 334.00 | 335.00 | 0.0M |
| 2024-04-05 | 334.00 | 335.00 | 333.00 | 334.00 | 0.0M |
| 2024-04-04 | 336.00 | 337.00 | 335.00 | 335.00 | 0.0M |
| 2024-04-03 | 335.00 | 336.00 | 334.00 | 336.00 | 0.0M |
| 2024-04-02 | 338.00 | 339.00 | 334.00 | 335.00 | 0.0M |
| 2024-04-01 | 339.00 | 340.00 | 338.00 | 338.00 | 0.0M |
| 2024-03-29 | 341.00 | 341.00 | 339.00 | 340.00 | 0.0M |
| 2024-03-28 | 343.00 | 343.00 | 340.00 | 340.00 | 0.0M |
| 2024-03-27 | 342.00 | 342.00 | 338.00 | 340.00 | 0.0M |
| 2024-03-26 | 341.00 | 342.00 | 339.00 | 342.00 | 0.0M |
| 2024-03-25 | 342.00 | 342.00 | 340.00 | 342.00 | 0.0M |
| 2024-03-22 | 338.00 | 341.00 | 338.00 | 341.00 | 0.0M |
| 2024-03-21 | 340.00 | 341.00 | 337.00 | 337.00 | 0.0M |
| 2024-03-19 | 337.00 | 339.00 | 335.00 | 339.00 | 0.0M |
| 2024-03-18 | 337.00 | 339.00 | 336.00 | 339.00 | 0.0M |
| 2024-03-15 | 340.00 | 340.00 | 334.00 | 335.00 | 0.0M |
| 2024-03-14 | 334.00 | 338.00 | 334.00 | 337.00 | 0.0M |
| 2024-03-13 | 338.00 | 338.00 | 334.00 | 334.00 | 0.0M |
| 2024-03-12 | 333.00 | 336.00 | 333.00 | 334.00 | 0.0M |
| 2024-03-11 | 336.00 | 337.00 | 334.00 | 334.00 | 0.0M |
| 2024-03-08 | 337.00 | 337.00 | 335.00 | 336.00 | 0.0M |
| 2024-03-07 | 338.00 | 339.00 | 337.00 | 337.00 | 0.0M |
| 2024-03-06 | 339.00 | 340.00 | 337.00 | 337.00 | 0.0M |
| 2024-03-05 | 339.00 | 341.00 | 338.00 | 339.00 | 0.0M |
| 2024-03-04 | 341.00 | 341.00 | 340.00 | 340.00 | 0.0M |
| 2024-03-01 | 344.00 | 344.00 | 341.00 | 341.00 | 0.0M |
| 2024-02-29 | 340.00 | 343.00 | 338.00 | 343.00 | 0.0M |
| 2024-02-28 | 343.00 | 343.00 | 341.00 | 343.00 | 0.0M |
| 2024-02-27 | 342.00 | 345.00 | 340.00 | 340.00 | 0.0M |
| 2024-02-26 | 341.00 | 345.00 | 341.00 | 345.00 | 0.0M |
| 2024-02-22 | 345.00 | 345.00 | 341.00 | 342.00 | 0.0M |
| 2024-02-21 | 340.00 | 345.00 | 339.00 | 345.00 | 0.0M |
| 2024-02-20 | 336.00 | 341.00 | 336.00 | 340.00 | 0.0M |
| 2024-02-19 | 335.00 | 337.00 | 333.00 | 336.00 | 0.0M |
| 2024-02-16 | 339.00 | 339.00 | 337.00 | 337.00 | 0.0M |
| 2024-02-15 | 340.00 | 340.00 | 335.00 | 337.00 | 0.0M |
| 2024-02-14 | 335.00 | 337.00 | 333.00 | 337.00 | 0.0M |
| 2024-02-13 | 339.00 | 339.00 | 333.00 | 335.00 | 0.0M |
| 2024-02-09 | 336.00 | 337.00 | 336.00 | 337.00 | 0.0M |
| 2024-02-08 | 336.00 | 337.00 | 334.00 | 336.00 | 0.0M |
| 2024-02-07 | 343.00 | 343.00 | 335.00 | 336.00 | 0.0M |
| 2024-02-06 | 352.00 | 352.00 | 331.00 | 343.00 | 0.0M |
| 2024-02-05 | 347.00 | 352.00 | 345.00 | 352.00 | 0.0M |
| 2024-02-02 | 345.00 | 348.00 | 344.00 | 348.00 | 0.0M |
| 2024-02-01 | 348.00 | 348.00 | 345.00 | 346.00 | 0.0M |
| 2024-01-31 | 349.00 | 349.00 | 347.00 | 347.00 | 0.0M |
| 2024-01-30 | 346.00 | 349.00 | 346.00 | 349.00 | 0.0M |
| 2024-01-29 | 344.00 | 347.00 | 344.00 | 346.00 | 0.0M |
| 2024-01-26 | 346.00 | 346.00 | 344.00 | 344.00 | 0.0M |
| 2024-01-25 | 346.00 | 348.00 | 344.00 | 345.00 | 0.0M |
| 2024-01-24 | 348.00 | 348.00 | 344.00 | 344.00 | 0.0M |
| 2024-01-23 | 348.00 | 348.00 | 343.00 | 347.00 | 0.0M |
| 2024-01-22 | 346.00 | 350.00 | 345.00 | 347.00 | 0.0M |
| 2024-01-19 | 346.00 | 350.00 | 346.00 | 346.00 | 0.0M |
| 2024-01-18 | 349.00 | 351.00 | 348.00 | 348.00 | 0.0M |
| 2024-01-17 | 347.00 | 348.00 | 346.00 | 347.00 | 0.0M |
| 2024-01-16 | 350.00 | 350.00 | 345.00 | 346.00 | 0.0M |
| 2024-01-15 | 352.00 | 352.00 | 348.00 | 350.00 | 0.0M |
| 2024-01-12 | 346.00 | 351.00 | 345.00 | 348.00 | 0.0M |
| 2024-01-11 | 343.00 | 347.00 | 342.00 | 345.00 | 0.0M |
| 2024-01-10 | 342.00 | 343.00 | 340.00 | 342.00 | 0.0M |
| 2024-01-09 | 342.00 | 344.00 | 339.00 | 341.00 | 0.0M |
| 2024-01-05 | 340.00 | 343.00 | 339.00 | 343.00 | 0.0M |
| 2024-01-04 | 341.00 | 344.00 | 336.00 | 344.00 | 0.0M |