487.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 580.00 | 598.00 | 557.00 | 564.00 | 0.5M |
| 2024-12-27 | 600.00 | 612.00 | 574.00 | 580.00 | 0.7M |
| 2024-12-26 | 600.00 | 636.00 | 591.00 | 613.00 | 0.9M |
| 2024-12-24 | 645.00 | 655.00 | 588.00 | 600.00 | 0.9M |
| 2024-12-23 | 636.00 | 688.00 | 620.00 | 620.00 | 1.1M |
| 2024-12-20 | 671.00 | 690.00 | 605.00 | 640.00 | 1.3M |
| 2024-12-19 | 685.00 | 723.00 | 650.00 | 665.00 | 2.4M |
| 2024-12-18 | 595.00 | 755.00 | 594.00 | 715.00 | 20.7M |
| 2024-12-17 | 656.00 | 661.00 | 581.00 | 590.00 | 3.9M |
| 2024-12-16 | 547.00 | 680.00 | 534.00 | 657.00 | 9.1M |
| 2024-12-13 | 525.00 | 540.00 | 525.00 | 529.00 | 0.1M |
| 2024-12-12 | 531.00 | 542.00 | 525.00 | 525.00 | 0.1M |
| 2024-12-11 | 524.00 | 533.00 | 511.00 | 527.00 | 0.4M |
| 2024-12-10 | 481.00 | 513.00 | 481.00 | 510.00 | 0.2M |
| 2024-12-09 | 511.00 | 518.00 | 480.00 | 481.00 | 0.3M |
| 2024-12-06 | 535.00 | 538.00 | 507.00 | 511.00 | 0.3M |
| 2024-12-05 | 540.00 | 546.00 | 533.00 | 534.00 | 0.2M |
| 2024-12-04 | 530.00 | 551.00 | 528.00 | 540.00 | 0.3M |
| 2024-12-03 | 551.00 | 562.00 | 549.00 | 556.00 | 0.2M |
| 2024-12-02 | 561.00 | 569.00 | 550.00 | 551.00 | 0.3M |
| 2024-11-29 | 575.00 | 579.00 | 558.00 | 564.00 | 0.4M |
| 2024-11-28 | 578.00 | 583.00 | 575.00 | 575.00 | 0.1M |
| 2024-11-27 | 583.00 | 587.00 | 575.00 | 582.00 | 0.2M |
| 2024-11-26 | 585.00 | 589.00 | 580.00 | 581.00 | 0.3M |
| 2024-11-25 | 575.00 | 586.00 | 575.00 | 585.00 | 0.2M |
| 2024-11-22 | 587.00 | 595.00 | 575.00 | 575.00 | 0.4M |
| 2024-11-21 | 575.00 | 582.00 | 568.00 | 577.00 | 0.3M |
| 2024-11-20 | 586.00 | 596.00 | 575.00 | 575.00 | 0.4M |
| 2024-11-19 | 590.00 | 620.00 | 577.00 | 586.00 | 0.9M |
| 2024-11-18 | 593.00 | 608.00 | 586.00 | 591.00 | 0.5M |
| 2024-11-15 | 600.00 | 647.00 | 581.00 | 592.00 | 1.5M |
| 2024-11-14 | 617.00 | 654.00 | 576.00 | 600.00 | 3.5M |
| 2024-11-13 | 551.00 | 714.00 | 550.00 | 640.00 | 17.1M |
| 2024-11-12 | 573.00 | 579.00 | 550.00 | 550.00 | 0.2M |
| 2024-11-11 | 594.00 | 600.00 | 565.00 | 573.00 | 0.2M |
| 2024-11-08 | 597.00 | 605.00 | 594.00 | 594.00 | 0.2M |
| 2024-11-07 | 610.00 | 613.00 | 593.00 | 602.00 | 0.4M |
| 2024-11-06 | 620.00 | 626.00 | 598.00 | 606.00 | 0.5M |
| 2024-11-05 | 621.00 | 625.00 | 580.00 | 613.00 | 0.4M |
| 2024-11-04 | 631.00 | 694.00 | 614.00 | 620.00 | 1.2M |
| 2024-11-01 | 583.00 | 692.00 | 583.00 | 622.00 | 4.7M |
| 2024-10-31 | 588.00 | 595.00 | 572.00 | 574.00 | 0.4M |
| 2024-10-30 | 575.00 | 713.00 | 575.00 | 577.00 | 4.7M |
| 2024-10-29 | 585.00 | 585.00 | 571.00 | 571.00 | 0.2M |
| 2024-10-28 | 544.00 | 629.00 | 543.00 | 580.00 | 1.4M |
| 2024-10-25 | 548.00 | 555.00 | 535.00 | 543.00 | 0.1M |
| 2024-10-24 | 560.00 | 567.00 | 553.00 | 553.00 | 0.1M |
| 2024-10-23 | 568.00 | 572.00 | 556.00 | 567.00 | 0.1M |
| 2024-10-22 | 576.00 | 588.00 | 552.00 | 565.00 | 0.2M |
| 2024-10-21 | 618.00 | 620.00 | 573.00 | 576.00 | 0.7M |
| 2024-10-18 | 625.00 | 629.00 | 620.00 | 626.00 | 0.1M |
| 2024-10-17 | 635.00 | 640.00 | 617.00 | 625.00 | 0.2M |
| 2024-10-16 | 641.00 | 653.00 | 632.00 | 635.00 | 0.1M |
| 2024-10-15 | 637.00 | 645.00 | 636.00 | 641.00 | 0.1M |
| 2024-10-14 | 637.00 | 643.00 | 633.00 | 637.00 | 0.1M |
| 2024-10-11 | 638.00 | 643.00 | 633.00 | 637.00 | 0.1M |
| 2024-10-10 | 644.00 | 648.00 | 632.00 | 638.00 | 0.2M |
| 2024-10-08 | 650.00 | 651.00 | 641.00 | 643.00 | 0.1M |
| 2024-10-07 | 642.00 | 647.00 | 639.00 | 644.00 | 0.1M |
| 2024-10-04 | 644.00 | 653.00 | 638.00 | 642.00 | 0.1M |
| 2024-10-02 | 643.00 | 673.00 | 633.00 | 644.00 | 0.4M |
| 2024-09-30 | 645.00 | 720.00 | 636.00 | 641.00 | 1.3M |
| 2024-09-27 | 651.00 | 663.00 | 644.00 | 645.00 | 0.1M |
| 2024-09-26 | 651.00 | 659.00 | 646.00 | 650.00 | 0.1M |
| 2024-09-25 | 663.00 | 664.00 | 646.00 | 653.00 | 0.2M |
| 2024-09-24 | 658.00 | 659.00 | 648.00 | 658.00 | 0.1M |
| 2024-09-23 | 655.00 | 657.00 | 645.00 | 651.00 | 0.1M |
| 2024-09-20 | 654.00 | 667.00 | 643.00 | 655.00 | 0.2M |
| 2024-09-19 | 647.00 | 661.00 | 644.00 | 653.00 | 0.2M |
| 2024-09-13 | 679.00 | 680.00 | 647.00 | 647.00 | 0.3M |
| 2024-09-12 | 689.00 | 699.00 | 673.00 | 675.00 | 0.4M |
| 2024-09-11 | 680.00 | 692.00 | 655.00 | 665.00 | 0.5M |
| 2024-09-10 | 644.00 | 770.00 | 632.00 | 692.00 | 3.6M |
| 2024-09-09 | 645.00 | 645.00 | 624.00 | 630.00 | 0.1M |
| 2024-09-06 | 634.00 | 645.00 | 623.00 | 629.00 | 0.2M |
| 2024-09-05 | 650.00 | 650.00 | 622.00 | 626.00 | 0.2M |
| 2024-09-04 | 658.00 | 674.00 | 638.00 | 642.00 | 0.2M |
| 2024-09-03 | 666.00 | 675.00 | 658.00 | 669.00 | 0.2M |
| 2024-09-02 | 668.00 | 680.00 | 659.00 | 667.00 | 0.2M |
| 2024-08-30 | 686.00 | 700.00 | 666.00 | 675.00 | 0.4M |
| 2024-08-29 | 704.00 | 708.00 | 672.00 | 675.00 | 0.4M |
| 2024-08-28 | 723.00 | 723.00 | 707.00 | 711.00 | 0.2M |
| 2024-08-27 | 714.00 | 724.00 | 710.00 | 720.00 | 0.1M |
| 2024-08-26 | 723.00 | 723.00 | 710.00 | 719.00 | 0.1M |
| 2024-08-23 | 723.00 | 731.00 | 710.00 | 716.00 | 0.1M |
| 2024-08-22 | 730.00 | 742.00 | 720.00 | 723.00 | 0.1M |
| 2024-08-21 | 756.00 | 756.00 | 723.00 | 726.00 | 0.1M |
| 2024-08-20 | 737.00 | 753.00 | 734.00 | 734.00 | 0.1M |
| 2024-08-19 | 746.00 | 760.00 | 723.00 | 736.00 | 0.3M |
| 2024-08-16 | 760.00 | 769.00 | 742.00 | 746.00 | 0.2M |
| 2024-08-14 | 721.00 | 762.00 | 721.00 | 760.00 | 0.2M |
| 2024-08-13 | 722.00 | 738.00 | 712.00 | 720.00 | 0.2M |
| 2024-08-12 | 719.00 | 725.00 | 711.00 | 722.00 | 0.1M |
| 2024-08-09 | 707.00 | 716.00 | 700.00 | 714.00 | 0.0M |
| 2024-08-08 | 718.00 | 718.00 | 691.00 | 701.00 | 0.1M |
| 2024-08-07 | 682.00 | 721.00 | 682.00 | 710.00 | 0.1M |
| 2024-08-06 | 649.00 | 705.00 | 632.00 | 682.00 | 0.2M |
| 2024-08-05 | 755.00 | 759.00 | 641.00 | 655.00 | 0.3M |
| 2024-08-02 | 779.00 | 781.00 | 762.00 | 763.00 | 0.2M |
| 2024-08-01 | 778.00 | 803.00 | 773.00 | 784.00 | 0.2M |
| 2024-07-31 | 768.00 | 775.00 | 765.00 | 767.00 | 0.1M |
| 2024-07-30 | 773.00 | 780.00 | 768.00 | 768.00 | 0.1M |
| 2024-07-29 | 775.00 | 781.00 | 769.00 | 772.00 | 0.1M |
| 2024-07-26 | 773.00 | 779.00 | 766.00 | 769.00 | 0.2M |
| 2024-07-25 | 772.00 | 779.00 | 767.00 | 773.00 | 0.1M |
| 2024-07-24 | 782.00 | 787.00 | 771.00 | 771.00 | 0.2M |
| 2024-07-23 | 783.00 | 784.00 | 776.00 | 782.00 | 0.1M |
| 2024-07-22 | 793.00 | 795.00 | 773.00 | 776.00 | 0.2M |
| 2024-07-19 | 788.00 | 793.00 | 783.00 | 789.00 | 0.1M |
| 2024-07-18 | 803.00 | 803.00 | 788.00 | 789.00 | 0.2M |
| 2024-07-17 | 803.00 | 823.00 | 802.00 | 807.00 | 0.2M |
| 2024-07-16 | 823.00 | 825.00 | 802.00 | 803.00 | 0.2M |
| 2024-07-15 | 830.00 | 840.00 | 816.00 | 829.00 | 0.2M |
| 2024-07-12 | 803.00 | 880.00 | 798.00 | 829.00 | 1.2M |
| 2024-07-11 | 790.00 | 830.00 | 781.00 | 804.00 | 0.2M |
| 2024-07-10 | 797.00 | 797.00 | 779.00 | 786.00 | 0.3M |
| 2024-07-09 | 812.00 | 812.00 | 791.00 | 795.00 | 0.2M |
| 2024-07-08 | 803.00 | 809.00 | 799.00 | 805.00 | 0.1M |
| 2024-07-05 | 816.00 | 816.00 | 800.00 | 802.00 | 0.1M |
| 2024-07-04 | 802.00 | 815.00 | 799.00 | 811.00 | 0.1M |
| 2024-07-03 | 828.00 | 835.00 | 800.00 | 802.00 | 0.4M |
| 2024-07-02 | 809.00 | 896.00 | 802.00 | 835.00 | 1.6M |
| 2024-07-01 | 777.00 | 890.00 | 768.00 | 818.00 | 1.1M |
| 2024-06-28 | 793.00 | 793.00 | 776.00 | 778.00 | 0.1M |
| 2024-06-27 | 804.00 | 804.00 | 787.00 | 793.00 | 0.2M |
| 2024-06-26 | 799.00 | 808.00 | 798.00 | 804.00 | 0.1M |
| 2024-06-25 | 802.00 | 814.00 | 795.00 | 799.00 | 0.1M |
| 2024-06-24 | 822.00 | 822.00 | 796.00 | 802.00 | 0.2M |
| 2024-06-21 | 833.00 | 834.00 | 815.00 | 819.00 | 0.1M |
| 2024-06-20 | 841.00 | 842.00 | 831.00 | 832.00 | 0.1M |
| 2024-06-19 | 822.00 | 847.00 | 822.00 | 836.00 | 0.1M |
| 2024-06-18 | 840.00 | 847.00 | 828.00 | 830.00 | 0.1M |
| 2024-06-17 | 859.00 | 861.00 | 832.00 | 843.00 | 0.1M |
| 2024-06-14 | 875.00 | 875.00 | 855.00 | 859.00 | 0.2M |
| 2024-06-13 | 861.00 | 906.00 | 845.00 | 875.00 | 0.4M |
| 2024-06-12 | 867.00 | 874.00 | 839.00 | 862.00 | 0.7M |
| 2024-06-11 | 885.00 | 889.00 | 870.00 | 876.00 | 0.1M |
| 2024-06-10 | 919.00 | 919.00 | 871.00 | 885.00 | 0.1M |
| 2024-06-07 | 920.00 | 934.00 | 890.00 | 904.00 | 0.3M |
| 2024-06-05 | 900.00 | 915.00 | 894.00 | 899.00 | 0.2M |
| 2024-06-04 | 905.00 | 918.00 | 888.00 | 901.00 | 0.2M |
| 2024-06-03 | 908.00 | 913.00 | 900.00 | 900.00 | 0.1M |
| 2024-05-31 | 909.00 | 921.00 | 905.00 | 908.00 | 0.2M |
| 2024-05-30 | 905.00 | 955.00 | 900.00 | 921.00 | 0.3M |
| 2024-05-29 | 960.00 | 960.00 | 901.00 | 905.00 | 0.2M |
| 2024-05-28 | 935.00 | 936.00 | 911.00 | 929.00 | 0.1M |
| 2024-05-27 | 943.00 | 945.00 | 922.00 | 930.00 | 0.2M |
| 2024-05-24 | 952.00 | 952.00 | 895.00 | 942.00 | 0.3M |
| 2024-05-23 | 949.00 | 958.00 | 930.00 | 943.00 | 0.2M |
| 2024-05-22 | 933.00 | 970.00 | 932.00 | 946.00 | 0.3M |
| 2024-05-21 | 942.00 | 949.00 | 923.00 | 933.00 | 0.3M |
| 2024-05-20 | 951.00 | 963.00 | 912.00 | 943.00 | 0.5M |
| 2024-05-17 | 980.00 | 990.00 | 941.00 | 951.00 | 0.4M |
| 2024-05-16 | 921.00 | 968.00 | 916.00 | 954.00 | 0.6M |
| 2024-05-14 | 883.00 | 930.00 | 875.00 | 923.00 | 0.4M |
| 2024-05-13 | 883.00 | 893.00 | 862.00 | 883.00 | 0.4M |
| 2024-05-10 | 852.00 | 896.00 | 852.00 | 883.00 | 0.5M |
| 2024-05-09 | 880.00 | 880.00 | 842.00 | 852.00 | 0.3M |
| 2024-05-08 | 835.00 | 896.00 | 825.00 | 873.00 | 0.7M |
| 2024-05-07 | 830.00 | 841.00 | 824.00 | 826.00 | 0.2M |
| 2024-05-03 | 850.00 | 850.00 | 824.00 | 829.00 | 0.2M |
| 2024-05-02 | 841.00 | 850.00 | 837.00 | 839.00 | 0.1M |
| 2024-04-30 | 855.00 | 859.00 | 796.00 | 837.00 | 0.3M |
| 2024-04-29 | 850.00 | 852.00 | 837.00 | 852.00 | 0.2M |
| 2024-04-26 | 846.00 | 849.00 | 837.00 | 843.00 | 0.1M |
| 2024-04-25 | 856.00 | 856.00 | 840.00 | 846.00 | 0.2M |
| 2024-04-24 | 846.00 | 854.00 | 843.00 | 848.00 | 0.2M |
| 2024-04-23 | 851.00 | 861.00 | 843.00 | 845.00 | 0.1M |
| 2024-04-22 | 852.00 | 858.00 | 840.00 | 848.00 | 0.3M |
| 2024-04-19 | 867.00 | 867.00 | 837.00 | 852.00 | 0.3M |
| 2024-04-18 | 844.00 | 873.00 | 844.00 | 867.00 | 0.3M |
| 2024-04-17 | 850.00 | 865.00 | 840.00 | 852.00 | 0.2M |
| 2024-04-16 | 884.00 | 884.00 | 838.00 | 850.00 | 0.5M |
| 2024-04-15 | 905.00 | 905.00 | 871.00 | 884.00 | 0.2M |
| 2024-04-12 | 921.00 | 930.00 | 905.00 | 906.00 | 0.2M |
| 2024-04-11 | 910.00 | 938.00 | 910.00 | 927.00 | 0.2M |
| 2024-04-09 | 926.00 | 933.00 | 918.00 | 922.00 | 0.1M |
| 2024-04-08 | 925.00 | 937.00 | 901.00 | 926.00 | 0.2M |
| 2024-04-05 | 948.00 | 948.00 | 924.00 | 932.00 | 0.4M |
| 2024-04-04 | 948.00 | 968.00 | 946.00 | 948.00 | 0.3M |
| 2024-04-03 | 962.00 | 970.00 | 944.00 | 959.00 | 0.3M |
| 2024-04-02 | 976.00 | 988.00 | 950.00 | 960.00 | 0.4M |
| 2024-04-01 | 965.00 | 985.00 | 944.00 | 976.00 | 0.5M |
| 2024-03-29 | 974.00 | 985.00 | 939.00 | 944.00 | 0.5M |
| 2024-03-28 | 1,003.00 | 1,011.00 | 950.00 | 954.00 | 1.2M |
| 2024-03-27 | 1,040.00 | 1,040.00 | 997.00 | 1,003.00 | 1.0M |
| 2024-03-26 | 1,023.00 | 1,130.00 | 1,017.00 | 1,049.00 | 4.1M |
| 2024-03-25 | 1,052.00 | 1,054.00 | 1,005.00 | 1,010.00 | 1.6M |
| 2024-03-22 | 987.00 | 1,220.00 | 982.00 | 1,063.00 | 18.5M |
| 2024-03-21 | 962.00 | 1,030.00 | 940.00 | 970.00 | 2.3M |
| 2024-03-20 | 895.00 | 1,079.00 | 860.00 | 929.00 | 7.0M |
| 2024-03-19 | 900.00 | 900.00 | 845.00 | 854.00 | 0.7M |
| 2024-03-18 | 923.00 | 923.00 | 884.00 | 899.00 | 0.8M |
| 2024-03-17 | 923.00 | 923.00 | 923.00 | 923.00 | 0.0M |
| 2024-03-15 | 920.00 | 964.00 | 910.00 | 923.00 | 0.5M |
| 2024-03-14 | 983.00 | 983.00 | 900.00 | 921.00 | 0.7M |
| 2024-03-13 | 997.00 | 1,010.00 | 975.00 | 989.00 | 0.4M |
| 2024-03-12 | 1,003.00 | 1,015.00 | 988.00 | 993.00 | 0.3M |
| 2024-03-11 | 997.00 | 1,025.00 | 987.00 | 1,001.00 | 0.3M |
| 2024-03-10 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2024-03-08 | 1,006.00 | 1,035.00 | 988.00 | 997.00 | 0.5M |
| 2024-03-07 | 1,084.00 | 1,084.00 | 1,000.00 | 1,005.00 | 1.0M |
| 2024-03-06 | 1,069.00 | 1,110.00 | 1,052.00 | 1,086.00 | 0.5M |
| 2024-03-05 | 1,096.00 | 1,100.00 | 1,068.00 | 1,070.00 | 0.5M |
| 2024-03-04 | 1,121.00 | 1,126.00 | 1,070.00 | 1,096.00 | 0.7M |
| 2024-03-03 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2024-02-29 | 1,146.00 | 1,186.00 | 1,104.00 | 1,110.00 | 0.7M |
| 2024-02-28 | 1,237.00 | 1,240.00 | 1,149.00 | 1,157.00 | 1.4M |
| 2024-02-27 | 1,157.00 | 1,256.00 | 1,112.00 | 1,249.00 | 1.3M |
| 2024-02-26 | 1,169.00 | 1,212.00 | 1,119.00 | 1,157.00 | 0.7M |
| 2024-02-23 | 1,133.00 | 1,233.00 | 1,063.00 | 1,154.00 | 2.0M |
| 2024-02-22 | 1,234.00 | 1,234.00 | 1,111.00 | 1,133.00 | 2.7M |
| 2024-02-21 | 1,600.00 | 1,695.00 | 1,159.00 | 1,230.00 | 13.5M |
| 2024-02-20 | 1,275.00 | 1,354.00 | 1,269.00 | 1,354.00 | 1.8M |
| 2024-01-26 | 1,022.50 | 1,055.00 | 1,000.00 | 1,042.50 | 0.7M |
| 2024-01-25 | 1,080.00 | 1,092.50 | 990.00 | 1,022.50 | 0.9M |
| 2024-01-24 | 1,110.00 | 1,110.00 | 1,050.00 | 1,092.50 | 0.9M |
| 2024-01-23 | 1,237.50 | 1,237.50 | 1,097.50 | 1,115.00 | 2.9M |
| 2024-01-22 | 1,175.00 | 1,400.00 | 1,170.00 | 1,260.00 | 17.7M |
| 2024-01-19 | 1,045.00 | 1,107.50 | 1,040.00 | 1,077.50 | 0.5M |
| 2024-01-18 | 1,040.00 | 1,065.00 | 1,002.50 | 1,040.00 | 0.6M |
| 2024-01-17 | 1,117.50 | 1,117.50 | 1,025.00 | 1,065.00 | 0.4M |
| 2024-01-16 | 1,110.00 | 1,127.50 | 1,087.50 | 1,117.50 | 0.3M |
| 2024-01-15 | 1,125.00 | 1,157.50 | 1,115.00 | 1,115.00 | 0.3M |
| 2024-01-12 | 1,137.50 | 1,142.50 | 1,112.50 | 1,120.00 | 0.4M |
| 2024-01-11 | 1,155.00 | 1,162.50 | 1,125.00 | 1,137.50 | 0.3M |
| 2024-01-10 | 1,182.50 | 1,182.50 | 1,125.00 | 1,155.00 | 0.4M |
| 2024-01-09 | 1,175.00 | 1,197.50 | 1,160.00 | 1,182.50 | 0.3M |
| 2024-01-08 | 1,177.50 | 1,200.00 | 1,162.50 | 1,175.00 | 0.2M |
| 2024-01-05 | 1,207.50 | 1,217.50 | 1,162.50 | 1,177.50 | 0.4M |
| 2024-01-04 | 1,237.50 | 1,242.50 | 1,187.50 | 1,205.00 | 0.4M |
| 2024-01-03 | 1,212.50 | 1,237.50 | 1,187.50 | 1,220.00 | 0.4M |
| 2024-01-02 | 1,200.00 | 1,222.50 | 1,117.50 | 1,215.00 | 0.4M |