651.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 485.02 | 500.00 | 484.50 | 489.73 | 0.0M |
| 2023-12-28 | 480.00 | 492.03 | 480.00 | 483.88 | 0.0M |
| 2023-12-27 | 462.00 | 477.29 | 462.00 | 468.08 | 0.0M |
| 2023-12-26 | 474.00 | 474.00 | 466.00 | 470.00 | 0.0M |
| 2023-12-22 | 475.00 | 475.00 | 465.00 | 468.70 | 0.0M |
| 2023-12-21 | 461.00 | 474.32 | 461.00 | 474.32 | 0.0M |
| 2023-12-20 | 480.00 | 480.00 | 459.00 | 459.00 | 0.0M |
| 2023-12-19 | 458.88 | 480.00 | 458.88 | 480.00 | 0.0M |
| 2023-12-18 | 471.20 | 471.50 | 457.00 | 458.88 | 0.0M |
| 2023-12-15 | 455.00 | 482.00 | 455.00 | 464.42 | 0.0M |
| 2023-12-14 | 455.00 | 455.00 | 448.00 | 451.00 | 0.0M |
| 2023-12-13 | 446.00 | 446.00 | 429.00 | 432.00 | 0.0M |
| 2023-12-11 | 440.00 | 458.79 | 440.00 | 446.40 | 0.0M |
| 2023-12-08 | 460.50 | 460.50 | 460.50 | 460.50 | 0.0M |
| 2023-12-07 | 465.00 | 472.00 | 465.00 | 472.00 | 0.0M |
| 2023-12-06 | 456.30 | 466.18 | 453.07 | 453.07 | 0.0M |
| 2023-12-05 | 460.00 | 460.00 | 451.00 | 456.30 | 0.0M |
| 2023-12-04 | 460.00 | 477.29 | 460.00 | 464.01 | 0.0M |
| 2023-12-01 | 467.21 | 468.00 | 464.00 | 467.00 | 0.0M |
| 2023-11-30 | 474.55 | 486.39 | 474.55 | 486.39 | 0.0M |
| 2023-11-29 | 474.00 | 483.59 | 469.00 | 475.50 | 0.0M |
| 2023-11-28 | 480.00 | 481.90 | 472.00 | 480.00 | 0.0M |
| 2023-11-27 | 499.19 | 499.19 | 488.70 | 488.70 | 0.0M |
| 2023-11-24 | 506.99 | 506.99 | 494.00 | 506.50 | 0.0M |
| 2023-11-22 | 485.00 | 488.88 | 485.00 | 488.88 | 0.0M |
| 2023-11-21 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2023-11-17 | 479.69 | 479.69 | 470.01 | 476.00 | 0.0M |
| 2023-11-16 | 475.00 | 481.00 | 475.00 | 478.11 | 0.0M |
| 2023-11-15 | 480.00 | 505.00 | 475.01 | 495.00 | 0.0M |
| 2023-11-14 | 456.00 | 469.98 | 456.00 | 466.33 | 0.0M |
| 2023-11-13 | 452.00 | 456.00 | 451.00 | 452.50 | 0.0M |
| 2023-11-10 | 453.00 | 453.00 | 453.00 | 453.00 | 0.0M |
| 2023-11-09 | 454.50 | 466.18 | 453.50 | 453.50 | 0.0M |
| 2023-11-08 | 453.01 | 465.00 | 453.01 | 463.00 | 0.0M |
| 2023-11-07 | 452.21 | 469.99 | 452.21 | 469.99 | 0.0M |
| 2023-11-06 | 482.59 | 482.59 | 474.40 | 475.00 | 0.0M |
| 2023-11-03 | 458.99 | 471.00 | 458.99 | 471.00 | 0.0M |
| 2023-11-01 | 450.00 | 452.60 | 449.00 | 449.44 | 0.0M |
| 2023-10-31 | 455.52 | 455.52 | 455.52 | 455.52 | 0.0M |
| 2023-10-30 | 462.00 | 462.01 | 462.00 | 462.01 | 0.0M |
| 2023-10-27 | 468.02 | 471.19 | 458.54 | 462.00 | 0.0M |
| 2023-10-26 | 474.32 | 474.32 | 474.32 | 474.32 | 0.0M |
| 2023-10-25 | 456.03 | 465.00 | 456.03 | 462.90 | 0.0M |
| 2023-10-24 | 457.00 | 469.99 | 457.00 | 464.00 | 0.0M |
| 2023-10-23 | 443.80 | 448.00 | 443.80 | 448.00 | 0.0M |
| 2023-10-20 | 455.00 | 455.00 | 441.58 | 443.00 | 0.0M |
| 2023-10-19 | 465.00 | 465.00 | 459.02 | 461.00 | 0.0M |
| 2023-10-18 | 471.00 | 474.00 | 471.00 | 471.31 | 0.0M |
| 2023-10-17 | 493.71 | 493.71 | 478.00 | 478.00 | 0.0M |
| 2023-10-16 | 490.31 | 500.00 | 490.31 | 497.00 | 0.0M |
| 2023-10-13 | 480.00 | 490.00 | 480.00 | 488.13 | 0.0M |
| 2023-10-12 | 518.00 | 520.00 | 498.31 | 498.74 | 0.1M |
| 2023-10-11 | 547.01 | 547.01 | 530.02 | 540.90 | 0.0M |
| 2023-10-10 | 538.50 | 554.68 | 538.50 | 554.49 | 0.0M |
| 2023-10-09 | 528.00 | 530.66 | 528.00 | 530.66 | 0.0M |
| 2023-10-06 | 525.00 | 538.00 | 525.00 | 538.00 | 0.0M |
| 2023-10-05 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2023-10-04 | 511.11 | 515.00 | 509.20 | 509.20 | 0.0M |
| 2023-10-03 | 513.96 | 513.96 | 511.39 | 511.39 | 0.0M |
| 2023-10-02 | 508.00 | 512.99 | 508.00 | 510.00 | 0.0M |
| 2023-09-29 | 506.00 | 506.00 | 503.02 | 505.66 | 0.0M |
| 2023-09-28 | 500.00 | 500.50 | 500.00 | 500.00 | 0.0M |
| 2023-09-27 | 515.00 | 515.00 | 508.81 | 514.99 | 0.0M |
| 2023-09-26 | 515.01 | 520.69 | 506.90 | 510.18 | 0.0M |
| 2023-09-25 | 529.00 | 529.00 | 516.00 | 516.00 | 0.0M |
| 2023-09-22 | 525.00 | 530.00 | 525.00 | 530.00 | 0.0M |
| 2023-09-21 | 512.00 | 517.99 | 512.00 | 512.11 | 0.0M |
| 2023-09-20 | 523.00 | 523.00 | 519.01 | 519.01 | 0.0M |
| 2023-09-19 | 525.10 | 525.10 | 520.79 | 523.66 | 0.0M |
| 2023-09-18 | 530.00 | 536.00 | 525.01 | 535.00 | 0.0M |
| 2023-09-15 | 539.00 | 541.69 | 538.00 | 540.00 | 0.0M |
| 2023-09-14 | 542.51 | 546.13 | 542.50 | 545.00 | 0.0M |
| 2023-09-13 | 542.33 | 554.39 | 542.33 | 554.39 | 0.0M |
| 2023-09-12 | 551.01 | 551.02 | 548.43 | 548.43 | 0.0M |
| 2023-09-11 | 569.68 | 569.68 | 552.00 | 552.61 | 0.0M |
| 2023-09-08 | 567.60 | 569.99 | 565.00 | 569.99 | 0.0M |
| 2023-09-07 | 580.00 | 580.00 | 560.00 | 567.60 | 0.0M |
| 2023-09-06 | 585.02 | 595.50 | 585.02 | 595.50 | 0.0M |
| 2023-09-05 | 585.00 | 585.00 | 570.01 | 570.01 | 0.0M |
| 2023-09-01 | 573.00 | 595.00 | 573.00 | 583.90 | 0.1M |
| 2023-08-31 | 568.91 | 568.91 | 554.00 | 560.00 | 0.0M |
| 2023-08-30 | 565.02 | 580.97 | 565.02 | 580.97 | 0.0M |
| 2023-08-29 | 570.00 | 588.21 | 570.00 | 588.21 | 0.0M |
| 2023-08-28 | 565.00 | 565.00 | 564.44 | 564.44 | 0.0M |
| 2023-08-25 | 545.00 | 553.00 | 545.00 | 553.00 | 0.0M |
| 2023-08-24 | 560.00 | 560.00 | 555.56 | 557.00 | 0.0M |
| 2023-08-23 | 560.01 | 571.99 | 560.01 | 571.99 | 0.0M |
| 2023-08-22 | 564.01 | 564.01 | 560.00 | 563.87 | 0.0M |
| 2023-08-21 | 564.00 | 565.01 | 563.01 | 564.00 | 0.0M |
| 2023-08-18 | 562.24 | 573.97 | 558.02 | 564.40 | 0.1M |
| 2023-08-17 | 595.00 | 604.79 | 594.00 | 594.53 | 0.0M |
| 2023-08-16 | 609.00 | 609.00 | 585.89 | 602.69 | 0.0M |
| 2023-08-15 | 615.00 | 615.00 | 612.03 | 615.00 | 0.0M |
| 2023-08-14 | 630.37 | 630.37 | 625.00 | 625.00 | 0.0M |
| 2023-08-11 | 632.60 | 632.60 | 612.00 | 615.00 | 0.0M |
| 2023-08-10 | 647.00 | 664.00 | 647.00 | 663.99 | 0.0M |
| 2023-08-09 | 643.00 | 643.00 | 642.00 | 642.00 | 0.0M |
| 2023-08-08 | 645.00 | 650.00 | 644.00 | 648.00 | 0.0M |
| 2023-08-07 | 661.00 | 661.00 | 660.00 | 661.00 | 0.0M |
| 2023-08-04 | 675.50 | 675.50 | 675.50 | 675.50 | 0.0M |
| 2023-08-03 | 680.00 | 684.83 | 680.00 | 684.00 | 0.0M |
| 2023-08-02 | 685.00 | 685.00 | 648.51 | 648.52 | 0.0M |
| 2023-08-01 | 697.97 | 697.97 | 675.00 | 675.00 | 0.0M |
| 2023-07-31 | 684.55 | 695.00 | 680.43 | 694.50 | 0.0M |
| 2023-07-28 | 660.00 | 678.00 | 660.00 | 677.98 | 0.0M |
| 2023-07-27 | 642.00 | 648.00 | 636.50 | 636.50 | 0.0M |
| 2023-07-26 | 654.70 | 669.99 | 654.70 | 658.60 | 0.0M |
| 2023-07-25 | 649.00 | 669.00 | 649.00 | 652.03 | 0.0M |
| 2023-07-24 | 619.10 | 652.00 | 618.00 | 650.00 | 0.0M |
| 2023-07-21 | 621.99 | 635.00 | 621.99 | 626.00 | 0.0M |
| 2023-07-20 | 616.00 | 621.00 | 616.00 | 621.00 | 0.0M |
| 2023-07-19 | 625.00 | 626.39 | 611.00 | 615.00 | 0.0M |
| 2023-07-18 | 630.00 | 630.00 | 595.35 | 595.35 | 0.0M |
| 2023-07-17 | 643.54 | 654.49 | 631.00 | 636.00 | 0.0M |
| 2023-07-14 | 643.00 | 643.00 | 636.00 | 636.00 | 0.0M |
| 2023-07-13 | 639.00 | 668.79 | 639.00 | 662.11 | 0.0M |
| 2023-07-12 | 628.00 | 643.79 | 624.30 | 632.00 | 0.1M |
| 2023-07-11 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2023-07-10 | 600.00 | 613.50 | 600.00 | 613.50 | 0.0M |
| 2023-07-07 | 605.00 | 617.31 | 605.00 | 616.00 | 0.0M |
| 2023-07-06 | 588.00 | 595.00 | 587.30 | 587.30 | 0.0M |
| 2023-07-05 | 597.00 | 597.00 | 597.00 | 597.00 | 0.0M |
| 2023-07-03 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2023-06-30 | 582.00 | 586.00 | 582.00 | 585.50 | 0.0M |
| 2023-06-29 | 580.00 | 585.01 | 580.00 | 585.00 | 0.0M |
| 2023-06-28 | 598.00 | 598.00 | 588.00 | 591.95 | 0.0M |
| 2023-06-27 | 608.50 | 608.50 | 608.50 | 608.50 | 0.0M |
| 2023-06-26 | 619.19 | 619.19 | 600.00 | 600.00 | 0.0M |
| 2023-06-23 | 615.00 | 615.00 | 595.50 | 597.50 | 0.0M |
| 2023-06-22 | 625.00 | 626.91 | 620.00 | 626.91 | 0.0M |
| 2023-06-21 | 646.79 | 646.79 | 625.01 | 626.50 | 0.0M |
| 2023-06-20 | 634.77 | 656.09 | 633.00 | 636.59 | 0.1M |
| 2023-06-16 | 675.00 | 680.00 | 675.00 | 680.00 | 0.0M |
| 2023-06-15 | 670.00 | 692.99 | 670.00 | 684.78 | 0.0M |
| 2023-06-14 | 657.97 | 661.33 | 655.00 | 661.04 | 0.0M |
| 2023-06-13 | 650.00 | 669.00 | 650.00 | 669.00 | 0.0M |
| 2023-06-09 | 630.00 | 635.00 | 630.00 | 635.00 | 0.0M |
| 2023-06-08 | 657.00 | 657.01 | 657.00 | 657.00 | 0.0M |
| 2023-06-07 | 650.00 | 656.00 | 635.00 | 635.00 | 0.0M |
| 2023-06-06 | 650.00 | 657.00 | 635.00 | 657.00 | 0.0M |
| 2023-06-05 | 623.50 | 637.99 | 613.00 | 635.00 | 0.0M |
| 2023-06-02 | 620.00 | 625.00 | 620.00 | 623.50 | 0.0M |
| 2023-06-01 | 600.00 | 616.00 | 590.00 | 614.00 | 0.0M |
| 2023-05-31 | 560.00 | 585.00 | 560.00 | 585.00 | 0.0M |
| 2023-05-30 | 586.00 | 586.00 | 560.00 | 563.08 | 0.1M |
| 2023-05-29 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2023-05-26 | 588.80 | 599.00 | 583.20 | 585.79 | 0.0M |
| 2023-05-25 | 590.00 | 600.00 | 578.00 | 579.00 | 0.0M |
| 2023-05-24 | 625.00 | 625.00 | 600.00 | 603.00 | 0.0M |
| 2023-05-23 | 645.00 | 645.00 | 630.00 | 630.00 | 0.0M |
| 2023-05-22 | 650.00 | 650.00 | 644.37 | 645.00 | 0.0M |
| 2023-05-19 | 640.00 | 640.00 | 617.00 | 621.92 | 0.1M |
| 2023-05-18 | 658.42 | 658.42 | 632.00 | 635.00 | 0.0M |
| 2023-05-17 | 635.00 | 657.00 | 635.00 | 657.00 | 0.0M |
| 2023-05-15 | 640.00 | 680.00 | 640.00 | 667.00 | 0.0M |
| 2023-05-12 | 637.50 | 637.50 | 620.00 | 620.00 | 0.0M |
| 2023-05-11 | 635.00 | 669.99 | 635.00 | 658.00 | 0.0M |
| 2023-05-10 | 620.00 | 620.00 | 610.00 | 617.70 | 0.0M |
| 2023-05-09 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2023-05-08 | 635.00 | 640.00 | 635.00 | 640.00 | 0.0M |
| 2023-05-05 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0M |
| 2023-05-04 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2023-05-03 | 618.00 | 619.90 | 618.00 | 619.00 | 0.0M |
| 2023-05-02 | 622.00 | 634.70 | 611.00 | 611.00 | 0.0M |
| 2023-04-28 | 637.00 | 643.00 | 637.00 | 643.00 | 0.0M |
| 2023-04-27 | 617.00 | 626.90 | 617.00 | 626.90 | 0.0M |
| 2023-04-26 | 629.00 | 629.00 | 624.00 | 624.00 | 0.0M |
| 2023-04-25 | 615.00 | 615.00 | 608.00 | 611.60 | 0.0M |
| 2023-04-24 | 620.00 | 625.00 | 620.00 | 623.00 | 0.0M |
| 2023-04-21 | 636.80 | 639.00 | 636.80 | 638.82 | 0.0M |
| 2023-04-20 | 662.00 | 664.00 | 651.00 | 651.00 | 0.0M |
| 2023-04-19 | 663.00 | 670.00 | 663.00 | 670.00 | 0.0M |
| 2023-04-18 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2023-04-17 | 690.00 | 690.00 | 686.94 | 687.18 | 0.0M |
| 2023-04-14 | 661.00 | 673.99 | 660.00 | 673.99 | 0.0M |
| 2023-04-13 | 672.00 | 677.00 | 670.00 | 673.00 | 0.0M |
| 2023-04-12 | 695.00 | 706.00 | 668.50 | 668.50 | 0.0M |
| 2023-04-11 | 725.00 | 748.19 | 725.00 | 748.19 | 0.0M |
| 2023-04-10 | 725.01 | 725.01 | 725.00 | 725.01 | 0.0M |
| 2023-04-05 | 745.00 | 745.00 | 740.00 | 740.33 | 0.0M |
| 2023-04-04 | 760.00 | 760.00 | 752.00 | 757.30 | 0.0M |
| 2023-04-03 | 770.00 | 770.00 | 764.90 | 764.90 | 0.0M |
| 2023-03-31 | 796.50 | 805.81 | 790.01 | 790.01 | 0.0M |
| 2023-03-30 | 805.00 | 810.00 | 805.00 | 805.81 | 0.0M |
| 2023-03-29 | 745.00 | 751.50 | 745.00 | 745.00 | 0.0M |
| 2023-03-28 | 755.50 | 755.50 | 755.50 | 755.50 | 0.0M |
| 2023-03-24 | 746.00 | 746.00 | 740.00 | 740.00 | 0.0M |
| 2023-03-23 | 752.00 | 752.00 | 746.00 | 746.00 | 0.0M |
| 2023-03-22 | 735.90 | 735.90 | 718.00 | 720.00 | 0.0M |
| 2023-03-21 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2023-03-17 | 736.00 | 738.00 | 730.01 | 732.00 | 0.0M |
| 2023-03-16 | 752.99 | 752.99 | 745.00 | 746.48 | 0.0M |
| 2023-03-15 | 740.00 | 740.00 | 736.00 | 736.00 | 0.0M |
| 2023-03-14 | 754.00 | 755.00 | 754.00 | 755.00 | 0.0M |
| 2023-03-13 | 760.00 | 762.00 | 759.00 | 759.00 | 0.0M |
| 2023-03-10 | 761.99 | 761.99 | 741.00 | 745.00 | 0.0M |
| 2023-03-09 | 789.00 | 789.00 | 752.00 | 762.00 | 0.0M |
| 2023-03-08 | 830.00 | 850.00 | 826.00 | 845.50 | 0.0M |
| 2023-03-07 | 849.00 | 849.00 | 843.99 | 843.99 | 0.0M |
| 2023-03-06 | 867.00 | 872.90 | 850.00 | 869.00 | 0.0M |
| 2023-03-03 | 858.00 | 870.00 | 858.00 | 866.00 | 0.0M |
| 2023-03-02 | 830.45 | 850.00 | 830.45 | 850.00 | 0.0M |
| 2023-03-01 | 846.00 | 846.00 | 845.25 | 845.25 | 0.0M |
| 2023-02-28 | 817.00 | 817.00 | 815.00 | 815.00 | 0.0M |
| 2023-02-27 | 823.00 | 823.50 | 820.50 | 820.50 | 0.0M |
| 2023-02-24 | 829.00 | 829.00 | 820.00 | 823.50 | 0.0M |
| 2023-02-23 | 876.29 | 876.29 | 876.29 | 876.29 | 0.0M |
| 2023-02-22 | 865.00 | 865.00 | 848.00 | 855.00 | 0.0M |
| 2023-02-21 | 885.00 | 885.00 | 865.50 | 870.00 | 0.0M |
| 2023-02-16 | 1,000.00 | 1,010.02 | 999.99 | 999.99 | 0.0M |
| 2023-02-15 | 960.00 | 960.00 | 957.00 | 957.00 | 0.0M |
| 2023-02-14 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2023-02-13 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2023-02-10 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 0.0M |
| 2023-02-09 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2023-02-08 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2023-02-07 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 0.0M |
| 2023-02-03 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2023-02-02 | 1,090.00 | 1,107.00 | 1,090.00 | 1,105.00 | 0.0M |
| 2023-02-01 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0M |
| 2023-01-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2023-01-27 | 1,189.00 | 1,215.99 | 1,189.00 | 1,215.99 | 0.0M |
| 2023-01-26 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 0.0M |
| 2023-01-25 | 1,135.59 | 1,154.00 | 1,135.59 | 1,154.00 | 0.0M |
| 2023-01-24 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.0M |
| 2023-01-23 | 1,143.68 | 1,143.68 | 1,143.68 | 1,143.68 | 0.0M |
| 2023-01-20 | 1,142.07 | 1,142.07 | 1,140.00 | 1,140.00 | 0.0M |
| 2023-01-18 | 1,120.00 | 1,120.00 | 1,100.00 | 1,111.15 | 0.0M |
| 2023-01-17 | 1,123.69 | 1,142.39 | 1,123.69 | 1,142.39 | 0.0M |
| 2023-01-13 | 1,190.00 | 1,190.01 | 1,190.00 | 1,190.01 | 0.0M |
| 2023-01-12 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 0.0M |
| 2023-01-10 | 1,220.00 | 1,220.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2023-01-05 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.0M |
| 2023-01-04 | 1,205.00 | 1,290.00 | 1,205.00 | 1,280.00 | 0.0M |
| 2023-01-03 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0M |