1,181.36
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 912.95 | 991.00 | 891.05 | 924.97 | 0.0M |
| 2024-12-30 | 925.00 | 939.00 | 891.00 | 908.00 | 0.0M |
| 2024-12-27 | 900.01 | 925.00 | 880.00 | 909.00 | 0.0M |
| 2024-12-26 | 901.51 | 938.95 | 888.25 | 904.00 | 0.0M |
| 2024-12-24 | 915.00 | 915.00 | 905.00 | 911.00 | 0.0M |
| 2024-12-23 | 891.01 | 925.00 | 891.01 | 925.00 | 0.0M |
| 2024-12-20 | 895.00 | 898.00 | 887.00 | 896.00 | 0.0M |
| 2024-12-19 | 901.00 | 940.00 | 880.00 | 895.00 | 0.0M |
| 2024-12-18 | 900.01 | 951.00 | 891.05 | 902.00 | 0.1M |
| 2024-12-17 | 926.00 | 926.00 | 875.00 | 920.80 | 0.1M |
| 2024-12-16 | 921.50 | 939.90 | 921.00 | 928.00 | 0.0M |
| 2024-12-13 | 938.97 | 939.90 | 905.00 | 923.55 | 0.1M |
| 2024-12-12 | 943.90 | 950.00 | 920.01 | 930.00 | 0.0M |
| 2024-12-11 | 943.48 | 945.00 | 920.03 | 920.03 | 0.0M |
| 2024-12-10 | 964.00 | 964.00 | 930.10 | 943.50 | 0.1M |
| 2024-12-09 | 950.00 | 966.00 | 938.00 | 941.00 | 0.0M |
| 2024-12-06 | 951.00 | 1,000.00 | 925.00 | 949.99 | 0.1M |
| 2024-12-05 | 948.00 | 952.00 | 928.00 | 939.00 | 0.0M |
| 2024-12-04 | 948.30 | 950.00 | 901.00 | 940.10 | 0.0M |
| 2024-12-03 | 837.74 | 942.00 | 837.74 | 941.00 | 0.0M |
| 2024-12-02 | 950.00 | 958.00 | 925.00 | 930.00 | 0.1M |
| 2024-11-29 | 875.00 | 950.00 | 870.00 | 935.00 | 0.1M |
| 2024-11-28 | 874.00 | 880.00 | 868.50 | 869.99 | 0.0M |
| 2024-11-27 | 860.00 | 896.40 | 855.01 | 869.00 | 0.0M |
| 2024-11-26 | 875.02 | 899.00 | 797.00 | 810.50 | 0.0M |
| 2024-11-25 | 894.53 | 946.00 | 881.00 | 888.95 | 0.0M |
| 2024-11-22 | 940.00 | 984.99 | 885.50 | 899.00 | 0.0M |
| 2024-11-21 | 912.06 | 1,000.00 | 912.06 | 924.00 | 0.0M |
| 2024-11-20 | 939.99 | 1,000.00 | 909.00 | 914.98 | 0.2M |
| 2024-11-19 | 899.01 | 938.30 | 895.00 | 924.00 | 0.2M |
| 2024-11-18 | 890.00 | 900.00 | 880.12 | 891.20 | 0.0M |
| 2024-11-15 | 893.95 | 893.95 | 880.00 | 885.01 | 0.0M |
| 2024-11-14 | 899.00 | 899.95 | 878.00 | 880.50 | 0.0M |
| 2024-11-13 | 889.95 | 896.01 | 871.00 | 879.00 | 0.0M |
| 2024-11-12 | 900.00 | 909.90 | 860.00 | 885.00 | 0.0M |
| 2024-11-11 | 849.99 | 905.00 | 848.00 | 888.00 | 0.2M |
| 2024-11-08 | 849.00 | 853.00 | 845.00 | 849.00 | 0.0M |
| 2024-11-07 | 833.00 | 849.99 | 831.00 | 845.00 | 0.0M |
| 2024-11-06 | 831.54 | 838.75 | 822.01 | 831.00 | 0.0M |
| 2024-11-05 | 816.00 | 832.50 | 811.00 | 832.00 | 0.0M |
| 2024-11-04 | 822.05 | 832.95 | 816.00 | 832.95 | 0.0M |
| 2024-11-01 | 839.99 | 839.99 | 820.00 | 824.95 | 0.0M |
| 2024-10-31 | 849.90 | 850.00 | 825.01 | 829.99 | 0.0M |
| 2024-10-30 | 839.99 | 850.00 | 816.00 | 824.50 | 0.3M |
| 2024-10-29 | 809.00 | 817.00 | 799.00 | 814.00 | 0.1M |
| 2024-10-28 | 805.50 | 850.00 | 790.00 | 803.00 | 0.1M |
| 2024-10-25 | 780.00 | 818.00 | 780.00 | 807.00 | 0.2M |
| 2024-10-24 | 783.00 | 790.25 | 776.00 | 780.00 | 0.0M |
| 2024-10-23 | 778.83 | 785.00 | 775.00 | 782.99 | 0.0M |
| 2024-10-22 | 784.90 | 784.90 | 774.01 | 778.00 | 0.1M |
| 2024-10-21 | 769.62 | 783.00 | 769.00 | 776.00 | 0.1M |
| 2024-10-18 | 791.00 | 795.00 | 760.00 | 770.00 | 0.0M |
| 2024-10-17 | 731.25 | 772.00 | 731.25 | 767.00 | 0.1M |
| 2024-10-16 | 746.01 | 769.99 | 746.01 | 765.00 | 0.1M |
| 2024-10-15 | 756.55 | 765.95 | 745.50 | 765.01 | 0.0M |
| 2024-10-14 | 753.00 | 759.00 | 747.50 | 748.05 | 0.0M |
| 2024-10-11 | 759.90 | 762.00 | 748.00 | 748.00 | 0.0M |
| 2024-10-10 | 755.00 | 760.44 | 742.10 | 760.00 | 0.1M |
| 2024-10-09 | 747.00 | 755.00 | 730.00 | 755.00 | 0.0M |
| 2024-10-08 | 715.00 | 748.14 | 715.00 | 747.00 | 0.0M |
| 2024-10-07 | 693.51 | 737.00 | 693.51 | 730.00 | 0.1M |
| 2024-10-04 | 715.00 | 718.00 | 688.90 | 703.85 | 0.0M |
| 2024-10-03 | 703.90 | 703.90 | 695.00 | 698.00 | 0.0M |
| 2024-10-02 | 695.00 | 705.00 | 691.00 | 699.00 | 0.0M |
| 2024-10-01 | 698.48 | 705.00 | 686.00 | 700.00 | 0.1M |
| 2024-09-30 | 690.00 | 695.00 | 686.00 | 686.00 | 0.0M |
| 2024-09-27 | 689.89 | 695.00 | 683.01 | 689.00 | 0.0M |
| 2024-09-26 | 697.00 | 698.00 | 685.01 | 690.00 | 0.0M |
| 2024-09-25 | 690.00 | 697.00 | 680.00 | 687.00 | 0.0M |
| 2024-09-24 | 691.90 | 691.90 | 685.00 | 687.00 | 0.0M |
| 2024-09-23 | 700.00 | 700.00 | 691.00 | 691.00 | 0.0M |
| 2024-09-20 | 680.00 | 703.00 | 677.00 | 695.00 | 0.0M |
| 2024-09-19 | 693.55 | 693.55 | 676.00 | 682.00 | 0.0M |
| 2024-09-18 | 702.00 | 702.00 | 686.01 | 689.70 | 0.0M |
| 2024-09-16 | 666.30 | 705.00 | 666.30 | 697.00 | 0.0M |
| 2024-09-13 | 700.10 | 707.90 | 695.00 | 695.00 | 0.0M |
| 2024-09-12 | 696.40 | 706.60 | 680.00 | 680.00 | 0.0M |
| 2024-09-11 | 700.50 | 707.00 | 700.00 | 703.00 | 0.0M |
| 2024-09-10 | 703.95 | 703.95 | 694.15 | 700.00 | 0.0M |
| 2024-09-09 | 705.00 | 710.00 | 693.50 | 693.50 | 0.1M |
| 2024-09-06 | 714.90 | 714.90 | 698.00 | 700.00 | 0.0M |
| 2024-09-05 | 695.00 | 704.48 | 695.00 | 699.00 | 0.0M |
| 2024-09-04 | 691.11 | 709.95 | 691.11 | 704.00 | 0.0M |
| 2024-09-03 | 702.00 | 715.00 | 695.00 | 699.00 | 0.1M |
| 2024-09-02 | 720.00 | 765.00 | 715.00 | 715.00 | 0.2M |
| 2024-08-30 | 726.68 | 739.99 | 715.56 | 720.00 | 0.0M |
| 2024-08-29 | 758.50 | 759.00 | 726.00 | 730.00 | 0.1M |
| 2024-08-28 | 750.00 | 775.00 | 739.00 | 745.00 | 0.1M |
| 2024-08-27 | 810.00 | 810.00 | 750.00 | 750.00 | 0.0M |
| 2024-08-26 | 775.00 | 840.93 | 766.01 | 786.00 | 0.1M |
| 2024-08-23 | 720.00 | 765.06 | 711.00 | 765.06 | 0.2M |
| 2024-08-22 | 689.90 | 707.00 | 675.00 | 707.00 | 0.0M |
| 2024-08-21 | 685.00 | 690.00 | 676.00 | 687.75 | 0.0M |
| 2024-08-20 | 685.00 | 685.00 | 672.00 | 679.00 | 0.0M |
| 2024-08-19 | 672.00 | 686.99 | 672.00 | 678.00 | 0.0M |
| 2024-08-16 | 688.70 | 700.00 | 672.25 | 680.00 | 0.0M |
| 2024-08-15 | 661.00 | 690.00 | 661.00 | 670.11 | 0.0M |
| 2024-08-13 | 660.00 | 670.00 | 655.00 | 660.00 | 0.0M |
| 2024-08-12 | 662.00 | 670.00 | 651.00 | 655.00 | 0.0M |
| 2024-08-09 | 679.99 | 679.99 | 660.05 | 669.00 | 0.0M |
| 2024-08-08 | 651.01 | 685.00 | 651.01 | 673.00 | 0.0M |
| 2024-08-07 | 686.90 | 686.90 | 666.70 | 671.00 | 0.0M |
| 2024-08-06 | 697.00 | 697.00 | 665.10 | 669.50 | 0.0M |
| 2024-08-05 | 695.00 | 695.00 | 670.00 | 670.00 | 0.0M |
| 2024-08-02 | 698.80 | 698.80 | 679.00 | 685.00 | 0.0M |
| 2024-08-01 | 692.80 | 692.80 | 673.00 | 673.00 | 0.0M |
| 2024-07-31 | 710.00 | 710.00 | 626.96 | 692.80 | 0.0M |
| 2024-07-30 | 719.00 | 719.00 | 690.00 | 700.00 | 0.0M |
| 2024-07-29 | 701.00 | 714.89 | 701.00 | 710.00 | 0.0M |
| 2024-07-26 | 711.99 | 711.99 | 696.00 | 696.00 | 0.0M |
| 2024-07-25 | 715.90 | 715.90 | 680.00 | 705.00 | 0.0M |
| 2024-07-24 | 713.00 | 717.30 | 700.00 | 710.00 | 0.0M |
| 2024-07-23 | 690.50 | 709.99 | 688.00 | 709.99 | 0.0M |
| 2024-07-22 | 650.11 | 730.00 | 650.11 | 686.00 | 0.0M |
| 2024-07-19 | 700.02 | 716.00 | 700.00 | 715.00 | 0.0M |
| 2024-07-18 | 715.00 | 715.00 | 701.12 | 705.00 | 0.0M |
| 2024-07-15 | 710.00 | 713.50 | 707.50 | 709.90 | 0.0M |
| 2024-07-12 | 714.80 | 714.80 | 703.60 | 706.04 | 0.0M |
| 2024-07-11 | 712.00 | 716.75 | 699.99 | 705.00 | 0.0M |
| 2024-07-10 | 712.00 | 723.00 | 700.00 | 700.00 | 0.0M |
| 2024-07-09 | 708.98 | 719.00 | 703.00 | 712.00 | 0.0M |
| 2024-07-08 | 723.00 | 723.00 | 700.00 | 700.00 | 0.0M |
| 2024-07-05 | 722.00 | 722.00 | 706.00 | 711.00 | 0.0M |
| 2024-07-04 | 723.60 | 729.80 | 714.50 | 720.00 | 0.0M |
| 2024-07-03 | 717.80 | 720.00 | 707.00 | 719.85 | 0.0M |
| 2024-07-02 | 717.00 | 718.00 | 712.11 | 716.48 | 0.0M |
| 2024-07-01 | 717.98 | 718.00 | 712.01 | 716.50 | 0.0M |
| 2024-06-28 | 718.00 | 718.00 | 660.05 | 713.00 | 0.0M |
| 2024-06-27 | 710.00 | 718.01 | 705.00 | 718.01 | 0.0M |
| 2024-06-26 | 717.80 | 717.80 | 700.00 | 705.01 | 0.0M |
| 2024-06-25 | 715.00 | 715.00 | 710.00 | 710.20 | 0.0M |
| 2024-06-24 | 724.00 | 724.00 | 709.04 | 710.00 | 0.0M |
| 2024-06-21 | 725.00 | 739.90 | 711.20 | 725.00 | 0.0M |
| 2024-06-20 | 739.00 | 739.00 | 702.20 | 728.00 | 0.0M |
| 2024-06-14 | 675.10 | 745.00 | 675.10 | 725.00 | 0.0M |
| 2024-06-13 | 701.00 | 735.00 | 690.00 | 730.00 | 0.0M |
| 2024-06-12 | 695.00 | 700.00 | 695.00 | 698.00 | 0.0M |
| 2024-06-11 | 695.00 | 699.00 | 680.00 | 690.00 | 0.0M |
| 2024-06-10 | 677.00 | 687.50 | 677.00 | 687.00 | 0.0M |
| 2024-06-07 | 679.00 | 689.00 | 652.00 | 683.00 | 0.1M |
| 2024-06-06 | 681.00 | 685.00 | 679.00 | 679.00 | 0.0M |
| 2024-06-05 | 671.01 | 688.79 | 670.10 | 684.00 | 0.0M |
| 2024-06-04 | 670.10 | 685.00 | 670.10 | 685.00 | 0.1M |
| 2024-06-03 | 680.00 | 690.00 | 668.00 | 680.00 | 0.0M |
| 2024-05-31 | 670.00 | 684.90 | 670.00 | 683.50 | 0.0M |
| 2024-05-30 | 678.00 | 680.00 | 667.01 | 679.99 | 0.0M |
| 2024-05-29 | 663.02 | 682.00 | 663.00 | 678.99 | 0.0M |
| 2024-05-27 | 671.50 | 675.19 | 661.00 | 675.14 | 0.0M |
| 2024-05-24 | 671.50 | 671.50 | 648.00 | 670.80 | 0.0M |
| 2024-05-23 | 674.30 | 674.30 | 655.00 | 662.95 | 0.0M |
| 2024-05-22 | 677.80 | 680.00 | 661.00 | 664.00 | 0.0M |
| 2024-05-21 | 671.25 | 676.00 | 655.05 | 663.01 | 0.0M |
| 2024-05-20 | 684.00 | 684.80 | 665.00 | 671.00 | 0.0M |
| 2024-05-17 | 678.35 | 681.98 | 665.00 | 677.15 | 0.0M |
| 2024-05-16 | 672.00 | 673.88 | 664.00 | 672.99 | 0.0M |
| 2024-05-15 | 700.01 | 710.00 | 650.86 | 660.00 | 0.6M |
| 2024-05-14 | 710.00 | 720.00 | 695.00 | 704.00 | 0.1M |
| 2024-05-13 | 695.00 | 725.00 | 695.00 | 713.00 | 0.0M |
| 2024-05-10 | 660.00 | 695.00 | 659.99 | 686.98 | 0.1M |
| 2024-05-09 | 649.99 | 680.75 | 640.82 | 654.98 | 0.2M |
| 2024-05-08 | 666.00 | 666.00 | 610.00 | 649.00 | 0.0M |
| 2024-05-07 | 584.50 | 625.51 | 572.50 | 623.00 | 0.2M |
| 2024-05-06 | 563.26 | 582.99 | 563.26 | 581.95 | 0.1M |
| 2024-05-03 | 584.00 | 584.00 | 565.00 | 568.00 | 0.0M |
| 2024-05-02 | 560.00 | 605.00 | 560.00 | 570.00 | 0.0M |
| 2024-04-30 | 590.00 | 597.00 | 582.00 | 588.00 | 0.0M |
| 2024-04-29 | 577.10 | 605.00 | 577.10 | 594.51 | 0.0M |
| 2024-04-26 | 555.00 | 580.01 | 555.00 | 580.01 | 0.0M |
| 2024-04-25 | 558.49 | 560.01 | 535.00 | 553.00 | 0.0M |
| 2024-04-24 | 533.00 | 555.00 | 533.00 | 550.00 | 0.0M |
| 2024-04-23 | 533.95 | 542.00 | 530.00 | 540.00 | 0.0M |
| 2024-04-22 | 530.00 | 535.00 | 520.00 | 533.00 | 0.0M |
| 2024-04-19 | 545.00 | 545.00 | 520.00 | 529.50 | 0.0M |
| 2024-04-18 | 535.00 | 535.00 | 527.00 | 534.95 | 0.0M |
| 2024-04-17 | 545.01 | 570.00 | 545.01 | 565.00 | 0.0M |
| 2024-04-16 | 563.00 | 567.00 | 556.00 | 566.40 | 0.0M |
| 2024-04-15 | 559.00 | 569.00 | 558.11 | 561.95 | 0.0M |
| 2024-04-09 | 577.00 | 577.99 | 568.01 | 576.60 | 0.0M |
| 2024-04-08 | 584.00 | 584.00 | 552.00 | 575.00 | 0.0M |
| 2024-04-04 | 524.01 | 547.09 | 515.00 | 547.09 | 0.2M |
| 2024-04-03 | 511.00 | 513.00 | 504.77 | 509.00 | 0.0M |
| 2024-04-02 | 514.60 | 514.60 | 508.51 | 510.00 | 0.0M |
| 2024-04-01 | 515.00 | 515.98 | 506.00 | 508.00 | 0.0M |
| 2024-03-29 | 519.00 | 524.00 | 505.01 | 509.00 | 0.0M |
| 2024-03-28 | 518.01 | 518.01 | 513.25 | 517.00 | 0.0M |
| 2024-03-27 | 514.98 | 517.00 | 508.00 | 515.00 | 0.0M |
| 2024-03-26 | 515.00 | 515.55 | 510.00 | 510.20 | 0.0M |
| 2024-03-25 | 522.00 | 522.00 | 503.00 | 510.26 | 0.0M |
| 2024-03-22 | 508.25 | 515.01 | 508.25 | 514.00 | 0.0M |
| 2024-03-21 | 512.00 | 515.00 | 508.16 | 508.16 | 0.0M |
| 2024-03-20 | 512.45 | 512.45 | 507.20 | 507.53 | 0.0M |
| 2024-03-19 | 506.50 | 511.00 | 506.50 | 507.95 | 0.0M |
| 2024-03-18 | 510.00 | 510.00 | 507.00 | 507.53 | 0.0M |
| 2024-03-15 | 514.00 | 514.00 | 503.00 | 509.00 | 0.0M |
| 2024-03-14 | 507.00 | 512.00 | 501.00 | 512.00 | 0.0M |
| 2024-03-13 | 510.00 | 510.00 | 500.00 | 501.00 | 0.0M |
| 2024-03-12 | 518.00 | 518.00 | 507.00 | 507.00 | 0.0M |
| 2024-03-11 | 503.00 | 520.00 | 503.00 | 514.25 | 0.0M |
| 2024-03-08 | 509.00 | 510.00 | 500.00 | 503.00 | 0.0M |
| 2024-03-07 | 510.00 | 515.00 | 505.00 | 515.00 | 0.0M |
| 2024-03-06 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2024-03-05 | 505.00 | 515.00 | 504.00 | 515.00 | 0.0M |
| 2024-03-04 | 508.11 | 510.00 | 507.00 | 510.00 | 0.0M |
| 2024-03-01 | 501.01 | 520.00 | 501.01 | 510.00 | 0.0M |
| 2024-02-29 | 517.60 | 518.00 | 512.00 | 512.00 | 0.0M |
| 2024-02-28 | 511.00 | 514.50 | 506.01 | 510.00 | 0.0M |
| 2024-02-27 | 516.50 | 516.50 | 510.01 | 514.00 | 0.0M |
| 2024-02-26 | 507.90 | 527.00 | 507.90 | 525.00 | 0.0M |
| 2024-02-23 | 510.00 | 518.10 | 500.00 | 513.50 | 0.0M |
| 2024-02-22 | 551.99 | 556.00 | 515.00 | 523.00 | 0.0M |
| 2024-02-21 | 543.00 | 543.20 | 525.00 | 543.20 | 0.2M |
| 2024-02-20 | 485.00 | 505.30 | 485.00 | 505.30 | 0.0M |
| 2024-02-19 | 471.26 | 476.95 | 465.50 | 470.00 | 0.0M |
| 2024-02-16 | 482.00 | 482.00 | 469.99 | 476.95 | 0.0M |
| 2024-02-15 | 491.10 | 491.10 | 484.00 | 484.00 | 0.0M |
| 2024-02-14 | 500.00 | 500.01 | 490.00 | 496.00 | 0.0M |
| 2024-02-13 | 500.00 | 500.00 | 476.00 | 476.51 | 0.0M |
| 2024-02-12 | 500.00 | 500.50 | 490.00 | 490.00 | 0.0M |
| 2024-02-09 | 500.00 | 519.25 | 490.00 | 508.00 | 0.0M |
| 2024-02-07 | 524.95 | 524.95 | 507.00 | 507.00 | 0.0M |
| 2024-02-06 | 509.99 | 518.00 | 501.10 | 513.00 | 0.0M |
| 2024-02-02 | 516.00 | 519.90 | 508.00 | 509.00 | 0.0M |
| 2024-02-01 | 495.00 | 529.00 | 494.10 | 504.00 | 0.0M |
| 2024-01-31 | 493.00 | 493.00 | 492.00 | 493.00 | 0.0M |
| 2024-01-30 | 490.01 | 500.00 | 490.01 | 494.00 | 0.0M |
| 2024-01-29 | 499.00 | 501.50 | 488.25 | 495.00 | 0.0M |
| 2024-01-26 | 510.10 | 511.00 | 495.01 | 507.96 | 0.1M |
| 2024-01-25 | 519.99 | 519.99 | 513.00 | 513.00 | 0.0M |
| 2024-01-24 | 515.01 | 515.01 | 515.00 | 515.00 | 0.0M |
| 2024-01-23 | 508.01 | 524.00 | 508.01 | 520.01 | 0.0M |
| 2024-01-22 | 517.95 | 517.95 | 508.00 | 510.00 | 0.1M |
| 2024-01-19 | 514.93 | 531.00 | 508.00 | 510.00 | 0.0M |
| 2024-01-18 | 500.10 | 510.00 | 500.00 | 510.00 | 0.1M |
| 2024-01-17 | 499.90 | 512.75 | 499.90 | 507.00 | 0.3M |
| 2024-01-16 | 491.76 | 499.99 | 491.25 | 499.00 | 0.0M |
| 2024-01-15 | 506.25 | 506.25 | 497.05 | 498.00 | 0.0M |
| 2024-01-12 | 504.40 | 513.00 | 500.00 | 500.00 | 0.0M |
| 2024-01-11 | 500.75 | 501.00 | 499.00 | 500.00 | 0.0M |
| 2024-01-10 | 505.00 | 505.00 | 493.50 | 493.50 | 0.0M |
| 2024-01-09 | 523.70 | 523.70 | 500.01 | 502.01 | 0.0M |
| 2024-01-08 | 515.50 | 515.50 | 502.11 | 503.00 | 0.0M |
| 2024-01-05 | 503.01 | 509.49 | 500.15 | 509.00 | 0.0M |
| 2024-01-04 | 503.00 | 503.00 | 502.11 | 502.11 | 0.0M |
| 2024-01-03 | 504.00 | 511.00 | 504.00 | 509.90 | 0.0M |
| 2024-01-02 | 510.00 | 510.00 | 493.25 | 500.00 | 0.0M |
| 2024-01-01 | 510.00 | 519.00 | 498.50 | 511.10 | 0.0M |