715.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 493.50 | 501.00 | 493.50 | 498.00 | 0.1M |
| 2023-12-28 | 492.50 | 494.00 | 490.00 | 493.50 | 0.1M |
| 2023-12-27 | 486.50 | 494.00 | 486.50 | 492.50 | 0.1M |
| 2023-12-26 | 485.00 | 488.50 | 483.00 | 486.50 | 0.1M |
| 2023-12-25 | 492.50 | 494.50 | 481.50 | 483.00 | 0.1M |
| 2023-12-22 | 485.00 | 495.00 | 485.00 | 492.50 | 0.1M |
| 2023-12-21 | 493.00 | 493.00 | 483.50 | 484.50 | 0.1M |
| 2023-12-20 | 489.00 | 494.50 | 489.00 | 493.00 | 0.1M |
| 2023-12-19 | 482.00 | 495.00 | 482.00 | 492.50 | 0.2M |
| 2023-12-18 | 483.00 | 485.50 | 480.50 | 484.50 | 0.2M |
| 2023-12-15 | 488.00 | 490.00 | 481.00 | 487.00 | 0.3M |
| 2023-12-14 | 491.50 | 491.50 | 485.00 | 485.00 | 0.1M |
| 2023-12-13 | 493.50 | 493.50 | 486.00 | 488.00 | 0.1M |
| 2023-12-12 | 496.00 | 501.00 | 493.50 | 493.50 | 0.2M |
| 2023-12-11 | 485.00 | 497.50 | 483.50 | 497.00 | 0.3M |
| 2023-12-08 | 488.00 | 491.50 | 480.00 | 485.00 | 0.3M |
| 2023-12-07 | 492.00 | 492.00 | 487.50 | 488.00 | 0.1M |
| 2023-12-06 | 491.00 | 496.00 | 487.50 | 494.50 | 0.2M |
| 2023-12-05 | 491.50 | 495.00 | 487.50 | 487.50 | 0.2M |
| 2023-12-04 | 493.00 | 496.00 | 490.00 | 491.50 | 0.1M |
| 2023-12-01 | 492.50 | 500.00 | 491.00 | 493.00 | 0.2M |
| 2023-11-30 | 491.00 | 504.00 | 488.50 | 499.50 | 0.6M |
| 2023-11-29 | 505.00 | 519.00 | 491.00 | 491.00 | 0.6M |
| 2023-11-28 | 470.50 | 478.00 | 470.50 | 476.50 | 0.1M |
| 2023-11-27 | 475.00 | 475.00 | 469.50 | 471.00 | 0.1M |
| 2023-11-24 | 472.50 | 475.00 | 471.00 | 471.00 | 0.1M |
| 2023-11-22 | 466.50 | 474.00 | 463.50 | 472.50 | 0.1M |
| 2023-11-21 | 467.50 | 467.50 | 463.00 | 466.50 | 0.1M |
| 2023-11-20 | 471.00 | 474.50 | 465.00 | 465.50 | 0.1M |
| 2023-11-17 | 466.50 | 474.00 | 465.00 | 473.50 | 0.1M |
| 2023-11-16 | 466.00 | 470.00 | 463.50 | 465.50 | 0.1M |
| 2023-11-15 | 473.00 | 475.50 | 470.00 | 471.50 | 0.2M |
| 2023-11-14 | 465.00 | 468.50 | 463.00 | 466.50 | 0.1M |
| 2023-11-13 | 462.50 | 465.00 | 458.00 | 465.00 | 0.1M |
| 2023-11-10 | 455.00 | 458.50 | 448.50 | 457.00 | 0.2M |
| 2023-11-09 | 461.00 | 461.50 | 451.00 | 455.00 | 0.2M |
| 2023-11-08 | 477.50 | 477.50 | 458.50 | 462.00 | 0.6M |
| 2023-11-07 | 482.00 | 484.50 | 475.50 | 476.00 | 0.1M |
| 2023-11-06 | 481.50 | 484.00 | 475.50 | 480.00 | 0.2M |
| 2023-11-02 | 480.50 | 484.00 | 470.50 | 471.00 | 0.2M |
| 2023-11-01 | 475.50 | 481.50 | 469.50 | 477.50 | 0.2M |
| 2023-10-31 | 462.00 | 472.00 | 461.00 | 471.50 | 0.3M |
| 2023-10-30 | 466.50 | 471.00 | 456.50 | 460.00 | 1.4M |
| 2023-10-27 | 464.00 | 469.00 | 462.50 | 468.50 | 0.2M |
| 2023-10-26 | 461.00 | 465.00 | 456.00 | 457.00 | 0.2M |
| 2023-10-25 | 460.00 | 467.50 | 459.00 | 461.50 | 0.2M |
| 2023-10-24 | 455.50 | 459.00 | 446.50 | 457.50 | 0.3M |
| 2023-10-23 | 459.00 | 461.50 | 455.00 | 455.00 | 0.2M |
| 2023-10-20 | 460.00 | 463.50 | 458.00 | 461.50 | 0.2M |
| 2023-10-19 | 462.50 | 463.00 | 457.00 | 460.50 | 0.2M |
| 2023-10-18 | 471.00 | 471.00 | 460.50 | 462.50 | 0.1M |
| 2023-10-17 | 474.50 | 475.00 | 466.00 | 467.50 | 0.2M |
| 2023-10-16 | 465.50 | 473.50 | 465.50 | 468.50 | 0.2M |
| 2023-10-13 | 473.00 | 475.00 | 468.50 | 470.50 | 0.1M |
| 2023-10-12 | 472.50 | 479.50 | 472.50 | 479.00 | 0.2M |
| 2023-10-11 | 486.00 | 486.00 | 477.50 | 478.00 | 0.2M |
| 2023-10-10 | 480.00 | 487.50 | 480.00 | 486.00 | 0.3M |
| 2023-10-06 | 474.50 | 485.00 | 472.50 | 480.00 | 0.1M |
| 2023-10-05 | 461.00 | 472.00 | 461.00 | 470.00 | 0.2M |
| 2023-10-04 | 467.00 | 470.00 | 457.50 | 465.00 | 0.3M |
| 2023-10-03 | 480.50 | 481.50 | 469.50 | 469.50 | 0.2M |
| 2023-10-02 | 488.50 | 494.00 | 482.50 | 482.50 | 0.2M |
| 2023-09-29 | 494.50 | 494.50 | 486.50 | 488.50 | 0.2M |
| 2023-09-28 | 497.50 | 499.50 | 489.00 | 494.50 | 0.2M |
| 2023-09-27 | 499.00 | 508.00 | 493.00 | 504.00 | 0.3M |
| 2023-09-26 | 510.00 | 510.00 | 502.00 | 503.00 | 0.1M |
| 2023-09-25 | 512.00 | 512.00 | 504.00 | 506.00 | 0.1M |
| 2023-09-22 | 504.00 | 510.00 | 501.00 | 506.00 | 0.2M |
| 2023-09-21 | 505.00 | 511.00 | 501.00 | 506.00 | 0.2M |
| 2023-09-20 | 513.00 | 520.00 | 505.00 | 506.00 | 0.2M |
| 2023-09-19 | 520.00 | 520.00 | 508.00 | 516.00 | 0.2M |
| 2023-09-15 | 523.00 | 525.00 | 519.00 | 521.00 | 0.3M |
| 2023-09-14 | 508.00 | 519.00 | 506.00 | 519.00 | 0.3M |
| 2023-09-13 | 492.50 | 496.50 | 491.50 | 493.50 | 0.1M |
| 2023-09-12 | 492.50 | 495.50 | 491.50 | 492.50 | 0.1M |
| 2023-09-11 | 487.00 | 493.50 | 487.00 | 489.00 | 0.1M |
| 2023-09-08 | 491.00 | 498.00 | 484.50 | 485.50 | 0.3M |
| 2023-09-07 | 495.50 | 503.00 | 495.50 | 498.00 | 0.2M |
| 2023-09-06 | 494.00 | 499.50 | 493.50 | 499.00 | 0.2M |
| 2023-09-05 | 486.50 | 494.50 | 484.00 | 494.50 | 0.3M |
| 2023-09-04 | 480.50 | 487.50 | 478.50 | 486.50 | 0.2M |
| 2023-09-01 | 475.50 | 480.50 | 475.00 | 477.50 | 0.1M |
| 2023-08-31 | 474.00 | 480.00 | 473.50 | 474.50 | 0.5M |
| 2023-08-30 | 472.50 | 472.50 | 469.00 | 471.50 | 0.2M |
| 2023-08-29 | 469.00 | 472.00 | 466.50 | 470.00 | 0.1M |
| 2023-08-28 | 463.00 | 468.00 | 461.50 | 467.50 | 0.1M |
| 2023-08-25 | 458.00 | 464.00 | 458.00 | 462.00 | 0.1M |
| 2023-08-24 | 461.00 | 465.00 | 461.00 | 462.50 | 0.1M |
| 2023-08-23 | 457.50 | 461.00 | 456.00 | 461.00 | 0.2M |
| 2023-08-22 | 452.50 | 457.50 | 452.50 | 457.50 | 0.2M |
| 2023-08-21 | 457.00 | 461.50 | 452.50 | 452.50 | 0.2M |
| 2023-08-18 | 459.50 | 461.50 | 457.00 | 459.00 | 0.1M |
| 2023-08-17 | 465.00 | 467.50 | 454.50 | 461.50 | 0.2M |
| 2023-08-16 | 470.50 | 473.00 | 467.50 | 468.50 | 0.1M |
| 2023-08-15 | 471.00 | 476.00 | 471.00 | 474.00 | 0.2M |
| 2023-08-14 | 472.50 | 480.00 | 470.00 | 470.00 | 0.2M |
| 2023-08-10 | 464.00 | 471.50 | 461.00 | 470.00 | 0.3M |
| 2023-08-09 | 465.00 | 473.00 | 462.50 | 464.00 | 0.3M |
| 2023-08-08 | 464.50 | 466.00 | 457.50 | 464.00 | 0.3M |
| 2023-08-07 | 449.50 | 466.50 | 448.50 | 461.50 | 0.6M |
| 2023-08-04 | 457.50 | 457.50 | 448.50 | 450.00 | 0.2M |
| 2023-08-03 | 456.00 | 460.00 | 448.50 | 450.50 | 0.3M |
| 2023-08-02 | 463.00 | 463.00 | 458.50 | 461.00 | 0.3M |
| 2023-08-01 | 462.00 | 465.50 | 461.00 | 463.50 | 0.1M |
| 2023-07-31 | 464.00 | 467.00 | 460.00 | 462.00 | 0.2M |
| 2023-07-28 | 458.00 | 459.50 | 452.00 | 458.50 | 0.2M |
| 2023-07-27 | 459.00 | 459.00 | 452.00 | 458.50 | 0.2M |
| 2023-07-26 | 455.50 | 460.50 | 452.00 | 458.00 | 0.1M |
| 2023-07-25 | 460.00 | 461.00 | 453.50 | 455.00 | 0.2M |
| 2023-07-24 | 457.50 | 461.50 | 456.50 | 458.00 | 0.2M |
| 2023-07-21 | 450.50 | 456.00 | 450.50 | 456.00 | 0.1M |
| 2023-07-20 | 455.50 | 459.00 | 451.00 | 451.00 | 0.1M |
| 2023-07-19 | 459.50 | 459.50 | 453.50 | 455.00 | 0.2M |
| 2023-07-18 | 455.50 | 458.00 | 452.00 | 454.50 | 0.1M |
| 2023-07-14 | 457.50 | 457.50 | 450.00 | 451.50 | 0.2M |
| 2023-07-13 | 456.00 | 459.00 | 451.00 | 456.00 | 0.1M |
| 2023-07-12 | 462.00 | 464.00 | 451.50 | 452.00 | 0.2M |
| 2023-07-11 | 465.00 | 465.50 | 461.50 | 461.50 | 0.1M |
| 2023-07-10 | 470.50 | 473.50 | 464.00 | 464.00 | 0.3M |
| 2023-07-07 | 473.00 | 475.00 | 467.00 | 470.50 | 0.2M |
| 2023-07-06 | 468.50 | 479.00 | 468.00 | 475.00 | 0.3M |
| 2023-07-05 | 476.50 | 476.50 | 468.00 | 471.50 | 0.3M |
| 2023-07-04 | 488.50 | 488.50 | 478.50 | 479.00 | 0.3M |
| 2023-07-03 | 488.00 | 495.50 | 487.50 | 490.00 | 0.2M |
| 2023-06-30 | 498.00 | 498.00 | 485.50 | 486.00 | 0.2M |
| 2023-06-29 | 503.00 | 506.00 | 494.00 | 496.00 | 0.2M |
| 2023-06-28 | 503.00 | 506.00 | 498.50 | 503.00 | 0.3M |
| 2023-06-27 | 501.00 | 501.00 | 493.50 | 498.50 | 0.1M |
| 2023-06-26 | 508.00 | 514.00 | 499.00 | 506.00 | 0.1M |
| 2023-06-23 | 514.00 | 515.00 | 501.00 | 505.00 | 0.2M |
| 2023-06-22 | 506.00 | 518.00 | 506.00 | 514.00 | 0.1M |
| 2023-06-21 | 511.00 | 512.00 | 505.00 | 506.00 | 0.2M |
| 2023-06-20 | 502.00 | 511.00 | 502.00 | 510.00 | 0.2M |
| 2023-06-19 | 508.00 | 509.00 | 501.00 | 504.00 | 0.1M |
| 2023-06-16 | 510.00 | 510.00 | 497.50 | 506.00 | 0.3M |
| 2023-06-15 | 507.00 | 512.00 | 503.00 | 505.00 | 0.1M |
| 2023-06-14 | 500.00 | 505.00 | 498.00 | 505.00 | 0.1M |
| 2023-06-13 | 504.00 | 504.00 | 497.00 | 497.50 | 0.2M |
| 2023-06-12 | 502.00 | 504.00 | 499.50 | 502.00 | 0.2M |
| 2023-06-09 | 496.00 | 503.00 | 496.00 | 502.00 | 0.2M |
| 2023-06-08 | 495.00 | 502.00 | 492.00 | 494.50 | 0.2M |
| 2023-06-07 | 499.50 | 505.00 | 492.50 | 492.50 | 0.2M |
| 2023-06-06 | 486.50 | 493.00 | 486.00 | 492.50 | 0.2M |
| 2023-06-05 | 484.50 | 494.50 | 484.50 | 493.50 | 0.3M |
| 2023-06-02 | 478.00 | 483.50 | 478.00 | 480.00 | 0.2M |
| 2023-06-01 | 476.00 | 482.50 | 475.00 | 478.00 | 0.2M |
| 2023-05-31 | 485.00 | 485.00 | 473.00 | 475.00 | 0.4M |
| 2023-05-30 | 491.50 | 493.00 | 486.50 | 490.00 | 0.1M |
| 2023-05-29 | 500.00 | 500.00 | 491.00 | 494.50 | 0.1M |
| 2023-05-26 | 500.00 | 500.00 | 491.50 | 493.00 | 0.3M |
| 2023-05-25 | 502.00 | 505.00 | 497.50 | 502.00 | 0.2M |
| 2023-05-24 | 511.00 | 514.00 | 501.00 | 502.00 | 0.2M |
| 2023-05-23 | 524.00 | 525.00 | 509.00 | 511.00 | 0.2M |
| 2023-05-22 | 519.00 | 525.00 | 516.00 | 523.00 | 0.1M |
| 2023-05-19 | 540.00 | 540.00 | 519.00 | 521.00 | 0.2M |
| 2023-05-18 | 535.00 | 538.00 | 527.00 | 535.00 | 0.2M |
| 2023-05-17 | 534.00 | 542.00 | 532.00 | 534.00 | 0.1M |
| 2023-05-16 | 545.00 | 545.00 | 533.00 | 540.00 | 0.1M |
| 2023-05-15 | 550.00 | 560.00 | 540.00 | 545.00 | 0.3M |
| 2023-05-12 | 551.00 | 567.00 | 549.00 | 556.00 | 0.3M |
| 2023-05-11 | 549.00 | 554.00 | 534.00 | 551.00 | 0.2M |
| 2023-05-10 | 542.00 | 554.00 | 542.00 | 549.00 | 0.3M |
| 2023-05-09 | 539.00 | 548.00 | 537.00 | 541.00 | 0.2M |
| 2023-05-08 | 521.00 | 540.00 | 521.00 | 536.00 | 0.2M |
| 2023-05-02 | 525.00 | 530.00 | 520.00 | 526.00 | 0.1M |
| 2023-05-01 | 521.00 | 526.00 | 521.00 | 525.00 | 0.1M |
| 2023-04-28 | 517.00 | 523.00 | 515.00 | 523.00 | 0.1M |
| 2023-04-27 | 503.00 | 512.00 | 503.00 | 509.00 | 0.1M |
| 2023-04-26 | 506.00 | 508.00 | 503.00 | 507.00 | 0.1M |
| 2023-04-25 | 519.00 | 521.00 | 507.00 | 511.00 | 0.2M |
| 2023-04-24 | 520.00 | 520.00 | 512.00 | 514.00 | 0.1M |
| 2023-04-21 | 523.00 | 528.00 | 517.00 | 520.00 | 0.1M |
| 2023-04-20 | 513.00 | 523.00 | 513.00 | 523.00 | 0.1M |
| 2023-04-19 | 512.00 | 518.00 | 512.00 | 518.00 | 0.1M |
| 2023-04-18 | 521.00 | 528.00 | 517.00 | 520.00 | 0.2M |
| 2023-04-17 | 522.00 | 524.00 | 517.00 | 521.00 | 0.2M |
| 2023-04-14 | 526.00 | 526.00 | 516.00 | 522.00 | 0.2M |
| 2023-04-13 | 520.00 | 522.00 | 518.00 | 522.00 | 0.1M |
| 2023-04-12 | 511.00 | 528.00 | 511.00 | 526.00 | 0.1M |
| 2023-04-11 | 519.00 | 519.00 | 505.00 | 511.00 | 0.4M |
| 2023-04-10 | 517.00 | 522.00 | 510.00 | 514.00 | 0.2M |
| 2023-04-07 | 514.00 | 519.00 | 514.00 | 517.00 | 0.1M |
| 2023-04-06 | 506.00 | 513.00 | 504.00 | 510.00 | 0.2M |
| 2023-04-05 | 531.00 | 531.00 | 512.00 | 513.00 | 0.1M |
| 2023-04-04 | 529.00 | 534.00 | 522.00 | 531.00 | 0.2M |
| 2023-04-03 | 519.00 | 532.00 | 517.00 | 530.00 | 0.2M |
| 2023-03-31 | 516.00 | 519.00 | 510.00 | 515.00 | 0.1M |
| 2023-03-30 | 520.00 | 520.00 | 510.00 | 516.00 | 0.2M |
| 2023-03-29 | 507.00 | 529.00 | 506.00 | 527.00 | 0.5M |
| 2023-03-28 | 511.00 | 512.00 | 502.00 | 505.00 | 0.3M |
| 2023-03-27 | 510.00 | 512.00 | 506.00 | 509.00 | 0.2M |
| 2023-03-24 | 503.00 | 509.00 | 498.50 | 506.00 | 0.2M |
| 2023-03-23 | 500.00 | 506.00 | 492.50 | 506.00 | 0.2M |
| 2023-03-22 | 511.00 | 511.00 | 503.00 | 504.00 | 0.2M |
| 2023-03-20 | 514.00 | 514.00 | 501.00 | 501.00 | 0.2M |
| 2023-03-17 | 516.00 | 523.00 | 514.00 | 520.00 | 0.2M |
| 2023-03-16 | 515.00 | 516.00 | 505.00 | 514.00 | 0.2M |
| 2023-03-15 | 527.00 | 529.00 | 524.00 | 526.00 | 0.1M |
| 2023-03-14 | 532.00 | 532.00 | 515.00 | 517.00 | 0.2M |
| 2023-03-13 | 556.00 | 556.00 | 538.00 | 542.00 | 0.2M |
| 2023-03-10 | 568.00 | 574.00 | 555.00 | 557.00 | 0.4M |
| 2023-03-09 | 560.00 | 574.00 | 559.00 | 574.00 | 0.3M |
| 2023-03-08 | 547.00 | 558.00 | 547.00 | 556.00 | 0.2M |
| 2023-03-07 | 544.00 | 549.00 | 539.00 | 548.00 | 0.1M |
| 2023-03-06 | 542.00 | 543.00 | 534.00 | 539.00 | 0.3M |
| 2023-03-03 | 542.00 | 543.00 | 537.00 | 542.00 | 0.1M |
| 2023-03-02 | 543.00 | 544.00 | 536.00 | 539.00 | 0.1M |
| 2023-03-01 | 540.00 | 544.00 | 530.00 | 540.00 | 0.2M |
| 2023-02-28 | 540.00 | 541.00 | 532.00 | 540.00 | 0.3M |
| 2023-02-27 | 528.00 | 542.00 | 528.00 | 541.00 | 0.2M |
| 2023-02-24 | 518.00 | 527.00 | 518.00 | 526.00 | 0.1M |
| 2023-02-22 | 520.00 | 523.00 | 515.00 | 518.00 | 0.1M |
| 2023-02-21 | 514.00 | 527.00 | 514.00 | 526.00 | 0.1M |
| 2023-02-20 | 510.00 | 517.00 | 510.00 | 515.00 | 0.1M |
| 2023-02-17 | 505.00 | 509.00 | 501.00 | 507.00 | 0.1M |
| 2023-02-16 | 515.00 | 516.00 | 508.00 | 510.00 | 0.1M |
| 2023-02-15 | 519.00 | 519.00 | 506.00 | 508.00 | 0.2M |
| 2023-02-14 | 520.00 | 521.00 | 515.00 | 519.00 | 0.1M |
| 2023-02-13 | 522.00 | 524.00 | 515.00 | 517.00 | 0.1M |
| 2023-02-10 | 514.00 | 525.00 | 513.00 | 522.00 | 0.1M |
| 2023-02-09 | 528.00 | 535.00 | 520.00 | 520.00 | 0.2M |
| 2023-02-08 | 525.00 | 554.00 | 524.00 | 528.00 | 0.4M |
| 2023-02-07 | 532.00 | 532.00 | 515.00 | 520.00 | 0.2M |
| 2023-02-06 | 527.00 | 537.00 | 527.00 | 532.00 | 0.1M |
| 2023-02-03 | 542.00 | 542.00 | 520.00 | 523.00 | 0.3M |
| 2023-02-02 | 550.00 | 561.00 | 542.00 | 544.00 | 0.3M |
| 2023-02-01 | 553.00 | 559.00 | 543.00 | 546.00 | 0.3M |
| 2023-01-31 | 535.00 | 553.00 | 535.00 | 548.00 | 0.4M |
| 2023-01-30 | 522.00 | 536.00 | 521.00 | 534.00 | 0.3M |
| 2023-01-27 | 503.00 | 522.00 | 503.00 | 521.00 | 0.4M |
| 2023-01-26 | 497.50 | 508.00 | 493.50 | 506.00 | 0.2M |
| 2023-01-25 | 492.00 | 496.00 | 488.50 | 493.50 | 0.1M |
| 2023-01-24 | 483.00 | 494.50 | 483.00 | 492.00 | 0.1M |
| 2023-01-23 | 482.00 | 486.00 | 478.00 | 482.50 | 0.2M |
| 2023-01-20 | 477.50 | 481.50 | 474.50 | 481.50 | 0.1M |
| 2023-01-19 | 478.00 | 478.00 | 472.00 | 472.00 | 0.1M |
| 2023-01-18 | 475.00 | 478.50 | 469.50 | 476.50 | 0.1M |
| 2023-01-17 | 463.00 | 474.00 | 463.00 | 471.50 | 0.2M |
| 2023-01-16 | 463.00 | 465.00 | 458.50 | 461.50 | 0.1M |
| 2023-01-13 | 463.00 | 469.50 | 463.00 | 466.00 | 0.1M |
| 2023-01-12 | 466.50 | 466.50 | 463.50 | 465.50 | 0.0M |
| 2023-01-11 | 463.50 | 470.50 | 463.50 | 466.50 | 0.1M |
| 2023-01-10 | 459.50 | 469.00 | 459.50 | 463.50 | 0.2M |
| 2023-01-06 | 462.50 | 473.50 | 455.50 | 459.50 | 0.3M |
| 2023-01-05 | 476.00 | 476.00 | 466.50 | 467.00 | 0.2M |
| 2023-01-04 | 505.00 | 505.00 | 480.50 | 481.50 | 0.3M |