469.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 450.00 | 450.00 | 449.00 | 450.00 | 0.0M |
| 2024-12-27 | 447.00 | 450.00 | 445.00 | 450.00 | 0.0M |
| 2024-12-26 | 442.00 | 447.00 | 440.00 | 444.00 | 0.1M |
| 2024-12-25 | 444.00 | 445.00 | 443.00 | 444.00 | 0.0M |
| 2024-12-24 | 446.00 | 446.00 | 444.00 | 445.00 | 0.0M |
| 2024-12-23 | 446.00 | 448.00 | 446.00 | 446.00 | 0.0M |
| 2024-12-20 | 449.00 | 449.00 | 446.00 | 448.00 | 0.0M |
| 2024-12-19 | 449.00 | 449.00 | 447.00 | 449.00 | 0.0M |
| 2024-12-18 | 448.00 | 449.00 | 447.00 | 449.00 | 0.0M |
| 2024-12-17 | 449.00 | 450.00 | 448.00 | 450.00 | 0.0M |
| 2024-12-16 | 450.00 | 451.00 | 448.00 | 450.00 | 0.0M |
| 2024-12-13 | 453.00 | 453.00 | 449.00 | 450.00 | 0.0M |
| 2024-12-12 | 453.00 | 458.00 | 446.00 | 450.00 | 0.0M |
| 2024-12-11 | 450.00 | 453.00 | 447.00 | 452.00 | 0.0M |
| 2024-12-10 | 462.00 | 462.00 | 448.00 | 450.00 | 0.1M |
| 2024-12-09 | 483.00 | 483.00 | 460.00 | 462.00 | 0.1M |
| 2024-12-06 | 479.00 | 485.00 | 477.00 | 477.00 | 0.0M |
| 2024-12-05 | 490.00 | 490.00 | 478.00 | 478.00 | 0.0M |
| 2024-12-04 | 490.00 | 491.00 | 483.00 | 483.00 | 0.0M |
| 2024-12-03 | 494.00 | 500.00 | 490.00 | 490.00 | 0.0M |
| 2024-12-02 | 485.00 | 494.00 | 484.00 | 494.00 | 0.0M |
| 2024-11-29 | 483.00 | 484.00 | 481.00 | 484.00 | 0.0M |
| 2024-11-28 | 479.00 | 484.00 | 477.00 | 483.00 | 0.0M |
| 2024-11-27 | 481.00 | 481.00 | 476.00 | 479.00 | 0.0M |
| 2024-11-26 | 487.00 | 487.00 | 478.00 | 479.00 | 0.0M |
| 2024-11-25 | 480.00 | 485.00 | 478.00 | 479.00 | 0.0M |
| 2024-11-22 | 482.00 | 486.00 | 474.00 | 478.00 | 0.0M |
| 2024-11-21 | 473.00 | 486.00 | 472.00 | 481.00 | 0.0M |
| 2024-11-20 | 470.00 | 476.00 | 468.00 | 472.00 | 0.0M |
| 2024-11-19 | 464.00 | 468.00 | 460.00 | 468.00 | 0.0M |
| 2024-11-18 | 458.00 | 464.00 | 456.00 | 464.00 | 0.0M |
| 2024-11-15 | 463.00 | 463.00 | 455.00 | 456.00 | 0.1M |
| 2024-11-14 | 487.00 | 487.00 | 470.00 | 477.00 | 0.1M |
| 2024-11-13 | 471.00 | 488.00 | 470.00 | 486.00 | 0.0M |
| 2024-11-12 | 470.00 | 474.00 | 462.00 | 472.00 | 0.0M |
| 2024-11-11 | 468.00 | 469.00 | 465.00 | 468.00 | 0.0M |
| 2024-11-08 | 466.00 | 474.00 | 463.00 | 469.00 | 0.0M |
| 2024-11-07 | 470.00 | 470.00 | 464.00 | 465.00 | 0.0M |
| 2024-11-06 | 468.00 | 476.00 | 463.00 | 466.00 | 0.1M |
| 2024-11-05 | 473.00 | 478.00 | 457.00 | 467.00 | 0.0M |
| 2024-11-01 | 478.00 | 478.00 | 468.00 | 469.00 | 0.0M |
| 2024-10-31 | 487.00 | 487.00 | 470.00 | 480.00 | 0.0M |
| 2024-10-30 | 482.00 | 494.00 | 470.00 | 482.00 | 0.0M |
| 2024-10-29 | 480.00 | 488.00 | 473.00 | 477.00 | 0.0M |
| 2024-10-28 | 469.00 | 480.00 | 469.00 | 475.00 | 0.0M |
| 2024-10-25 | 484.00 | 487.00 | 471.00 | 475.00 | 0.0M |
| 2024-10-24 | 485.00 | 494.00 | 484.00 | 484.00 | 0.0M |
| 2024-10-23 | 491.00 | 496.00 | 485.00 | 490.00 | 0.0M |
| 2024-10-22 | 490.00 | 495.00 | 487.00 | 493.00 | 0.0M |
| 2024-10-21 | 493.00 | 496.00 | 481.00 | 487.00 | 0.0M |
| 2024-10-18 | 494.00 | 498.00 | 486.00 | 488.00 | 0.0M |
| 2024-10-17 | 487.00 | 500.00 | 487.00 | 492.00 | 0.0M |
| 2024-10-16 | 488.00 | 499.00 | 486.00 | 486.00 | 0.0M |
| 2024-10-15 | 500.00 | 501.00 | 477.00 | 485.00 | 0.1M |
| 2024-10-11 | 499.00 | 503.00 | 496.00 | 499.00 | 0.0M |
| 2024-10-10 | 510.00 | 510.00 | 493.00 | 495.00 | 0.0M |
| 2024-10-09 | 512.00 | 519.00 | 497.00 | 505.00 | 0.0M |
| 2024-10-08 | 531.00 | 531.00 | 496.00 | 506.00 | 0.1M |
| 2024-10-07 | 540.00 | 540.00 | 533.00 | 536.00 | 0.0M |
| 2024-10-04 | 528.00 | 536.00 | 528.00 | 530.00 | 0.0M |
| 2024-10-03 | 527.00 | 531.00 | 520.00 | 527.00 | 0.0M |
| 2024-10-02 | 528.00 | 530.00 | 520.00 | 521.00 | 0.0M |
| 2024-10-01 | 525.00 | 533.00 | 512.00 | 533.00 | 0.0M |
| 2024-09-30 | 526.00 | 534.00 | 515.00 | 533.00 | 0.0M |
| 2024-09-27 | 535.00 | 540.00 | 526.00 | 538.00 | 0.0M |
| 2024-09-26 | 536.33 | 544.00 | 527.33 | 536.33 | 0.1M |
| 2024-09-25 | 535.00 | 538.67 | 535.00 | 536.33 | 0.0M |
| 2024-09-24 | 546.67 | 548.67 | 536.00 | 538.00 | 0.1M |
| 2024-09-20 | 554.00 | 568.33 | 545.00 | 545.00 | 0.1M |
| 2024-09-19 | 535.67 | 562.33 | 533.33 | 552.00 | 0.1M |
| 2024-09-18 | 562.33 | 575.67 | 558.33 | 562.33 | 0.0M |
| 2024-09-17 | 575.00 | 575.00 | 555.67 | 562.33 | 0.0M |
| 2024-09-13 | 570.00 | 574.33 | 569.33 | 572.00 | 0.0M |
| 2024-09-12 | 563.00 | 573.33 | 557.00 | 568.33 | 0.1M |
| 2024-09-11 | 590.67 | 591.00 | 563.33 | 565.67 | 0.1M |
| 2024-09-10 | 595.00 | 598.33 | 593.00 | 598.33 | 0.0M |
| 2024-09-09 | 586.67 | 602.00 | 583.67 | 595.00 | 0.0M |
| 2024-09-06 | 610.67 | 617.33 | 600.00 | 601.67 | 0.0M |
| 2024-09-05 | 618.33 | 618.33 | 607.33 | 611.33 | 0.0M |
| 2024-09-04 | 610.00 | 621.00 | 607.67 | 611.33 | 0.0M |
| 2024-09-03 | 623.33 | 627.33 | 616.00 | 620.33 | 0.0M |
| 2024-09-02 | 630.00 | 633.33 | 607.33 | 616.00 | 0.2M |
| 2024-08-30 | 627.00 | 627.00 | 616.33 | 622.00 | 0.0M |
| 2024-08-29 | 632.33 | 632.33 | 625.33 | 625.33 | 0.0M |
| 2024-08-28 | 625.00 | 633.33 | 623.33 | 632.33 | 0.1M |
| 2024-08-27 | 598.33 | 625.00 | 598.33 | 625.00 | 0.0M |
| 2024-08-26 | 593.00 | 598.33 | 590.00 | 598.00 | 0.0M |
| 2024-08-23 | 596.33 | 599.33 | 590.00 | 591.00 | 0.0M |
| 2024-08-22 | 608.33 | 608.33 | 595.67 | 597.67 | 0.0M |
| 2024-08-21 | 600.67 | 614.00 | 600.00 | 606.67 | 0.1M |
| 2024-08-20 | 606.67 | 612.33 | 601.00 | 603.00 | 0.0M |
| 2024-08-19 | 624.33 | 624.33 | 603.67 | 606.33 | 0.1M |
| 2024-08-16 | 653.33 | 660.00 | 625.00 | 625.33 | 0.1M |
| 2024-08-15 | 677.33 | 695.00 | 646.67 | 658.00 | 0.2M |
| 2024-08-14 | 708.33 | 733.00 | 708.33 | 719.67 | 0.0M |
| 2024-08-13 | 719.33 | 720.67 | 706.33 | 708.33 | 0.0M |
| 2024-08-09 | 687.00 | 705.00 | 687.00 | 702.67 | 0.0M |
| 2024-08-08 | 694.00 | 707.67 | 684.33 | 695.00 | 0.0M |
| 2024-08-07 | 656.33 | 720.00 | 656.00 | 703.33 | 0.0M |
| 2024-08-06 | 675.33 | 707.33 | 660.00 | 660.00 | 0.0M |
| 2024-08-05 | 720.33 | 751.33 | 631.67 | 658.00 | 0.1M |
| 2024-08-02 | 742.00 | 766.67 | 718.67 | 766.67 | 0.1M |
| 2024-08-01 | 763.33 | 763.33 | 743.33 | 753.33 | 0.0M |
| 2024-07-31 | 753.33 | 773.67 | 750.33 | 762.00 | 0.0M |
| 2024-07-30 | 766.67 | 773.33 | 754.00 | 766.00 | 0.0M |
| 2024-07-29 | 765.67 | 765.67 | 756.67 | 760.67 | 0.0M |
| 2024-07-26 | 745.67 | 755.00 | 745.67 | 755.00 | 0.0M |
| 2024-07-25 | 750.33 | 757.00 | 737.33 | 751.33 | 0.0M |
| 2024-07-24 | 736.67 | 756.33 | 736.67 | 756.33 | 0.0M |
| 2024-07-23 | 729.33 | 734.33 | 729.33 | 734.33 | 0.0M |
| 2024-07-22 | 741.67 | 741.67 | 718.67 | 727.00 | 0.0M |
| 2024-07-19 | 740.00 | 743.33 | 739.67 | 742.67 | 0.0M |
| 2024-07-18 | 757.33 | 757.33 | 742.00 | 746.67 | 0.0M |
| 2024-07-17 | 741.33 | 751.00 | 741.33 | 745.67 | 0.0M |
| 2024-07-16 | 753.67 | 753.67 | 734.67 | 741.33 | 0.0M |
| 2024-07-12 | 753.67 | 764.33 | 745.67 | 753.67 | 0.0M |
| 2024-07-11 | 749.00 | 753.67 | 742.67 | 753.67 | 0.0M |
| 2024-07-10 | 732.00 | 759.33 | 728.33 | 749.00 | 0.0M |
| 2024-07-09 | 723.33 | 729.00 | 721.67 | 729.00 | 0.0M |
| 2024-07-08 | 721.33 | 726.33 | 718.33 | 721.67 | 0.0M |
| 2024-07-05 | 721.67 | 721.67 | 716.67 | 720.67 | 0.0M |
| 2024-07-04 | 721.67 | 721.67 | 713.33 | 715.00 | 0.0M |
| 2024-07-03 | 702.00 | 730.00 | 702.00 | 720.33 | 0.0M |
| 2024-07-02 | 710.00 | 710.00 | 701.67 | 702.00 | 0.0M |
| 2024-07-01 | 700.33 | 709.33 | 698.33 | 709.33 | 0.0M |
| 2024-06-28 | 685.67 | 700.00 | 685.67 | 692.33 | 0.0M |
| 2024-06-27 | 693.00 | 693.00 | 687.00 | 687.00 | 0.0M |
| 2024-06-26 | 685.00 | 699.33 | 685.00 | 693.00 | 0.0M |
| 2024-06-25 | 685.00 | 704.00 | 685.00 | 693.00 | 0.0M |
| 2024-06-24 | 700.67 | 708.33 | 695.00 | 704.67 | 0.0M |
| 2024-06-21 | 692.67 | 695.67 | 691.67 | 694.00 | 0.0M |
| 2024-06-20 | 698.33 | 701.67 | 692.67 | 692.67 | 0.0M |
| 2024-06-19 | 708.00 | 708.33 | 699.67 | 699.67 | 0.0M |
| 2024-06-18 | 699.67 | 699.67 | 699.67 | 699.67 | 0.0M |
| 2024-06-17 | 705.00 | 715.33 | 695.00 | 695.00 | 0.0M |
| 2024-06-14 | 707.00 | 711.67 | 700.00 | 703.33 | 0.0M |
| 2024-06-13 | 704.00 | 716.00 | 695.00 | 707.00 | 0.0M |
| 2024-06-12 | 700.00 | 707.00 | 691.00 | 703.33 | 0.0M |
| 2024-06-11 | 682.00 | 693.00 | 679.67 | 692.00 | 0.0M |
| 2024-06-10 | 671.67 | 682.67 | 671.67 | 682.67 | 0.0M |
| 2024-06-07 | 676.33 | 676.33 | 666.33 | 671.00 | 0.0M |
| 2024-06-06 | 671.33 | 685.00 | 666.33 | 671.00 | 0.0M |
| 2024-06-05 | 677.67 | 677.67 | 662.33 | 663.67 | 0.0M |
| 2024-06-04 | 682.33 | 682.67 | 674.33 | 680.00 | 0.0M |
| 2024-06-03 | 671.33 | 682.67 | 671.33 | 682.33 | 0.0M |
| 2024-05-31 | 669.67 | 679.33 | 669.67 | 670.33 | 0.0M |
| 2024-05-30 | 665.33 | 669.67 | 662.67 | 669.67 | 0.0M |
| 2024-05-29 | 675.00 | 683.33 | 666.00 | 668.67 | 0.0M |
| 2024-05-28 | 691.00 | 691.00 | 676.00 | 676.00 | 0.0M |
| 2024-05-27 | 686.67 | 688.33 | 681.00 | 686.67 | 0.0M |
| 2024-05-24 | 686.33 | 697.00 | 686.33 | 690.67 | 0.0M |
| 2024-05-23 | 709.67 | 710.67 | 703.00 | 703.00 | 0.0M |
| 2024-05-22 | 709.00 | 719.33 | 702.33 | 711.33 | 0.0M |
| 2024-05-21 | 717.67 | 717.67 | 701.67 | 701.67 | 0.0M |
| 2024-05-20 | 707.33 | 716.67 | 707.33 | 710.67 | 0.0M |
| 2024-05-17 | 695.67 | 713.33 | 695.67 | 707.67 | 0.0M |
| 2024-05-16 | 737.00 | 737.00 | 703.33 | 712.33 | 0.1M |
| 2024-05-15 | 685.00 | 697.67 | 679.67 | 687.00 | 0.0M |
| 2024-05-14 | 683.33 | 691.33 | 670.00 | 682.67 | 0.0M |
| 2024-05-13 | 680.67 | 686.33 | 680.00 | 685.33 | 0.0M |
| 2024-05-10 | 687.33 | 693.00 | 681.00 | 681.00 | 0.0M |
| 2024-05-09 | 706.33 | 713.33 | 705.33 | 707.33 | 0.0M |
| 2024-05-08 | 708.00 | 709.67 | 706.33 | 706.33 | 0.0M |
| 2024-05-07 | 726.33 | 726.33 | 705.00 | 708.00 | 0.0M |
| 2024-05-02 | 723.33 | 725.67 | 716.67 | 724.67 | 0.0M |
| 2024-05-01 | 733.00 | 733.00 | 721.33 | 723.33 | 0.0M |
| 2024-04-30 | 721.67 | 740.67 | 720.33 | 734.00 | 0.0M |
| 2024-04-26 | 710.67 | 711.00 | 700.00 | 705.00 | 0.0M |
| 2024-04-25 | 735.00 | 741.00 | 712.67 | 713.00 | 0.0M |
| 2024-04-24 | 721.00 | 750.00 | 713.33 | 744.67 | 0.1M |
| 2024-04-23 | 720.00 | 720.00 | 710.33 | 719.33 | 0.0M |
| 2024-04-22 | 701.33 | 723.67 | 691.00 | 712.00 | 0.0M |
| 2024-04-19 | 699.33 | 701.67 | 674.67 | 690.67 | 0.0M |
| 2024-04-18 | 675.67 | 702.00 | 675.33 | 697.00 | 0.0M |
| 2024-04-17 | 671.67 | 681.67 | 669.33 | 676.67 | 0.0M |
| 2024-04-16 | 677.67 | 680.00 | 666.67 | 670.00 | 0.0M |
| 2024-04-15 | 692.33 | 693.33 | 679.33 | 688.00 | 0.0M |
| 2024-04-12 | 706.33 | 712.67 | 702.00 | 702.00 | 0.0M |
| 2024-04-11 | 715.33 | 715.33 | 699.67 | 706.33 | 0.0M |
| 2024-04-10 | 737.33 | 744.67 | 720.33 | 720.33 | 0.0M |
| 2024-04-09 | 726.67 | 741.67 | 723.67 | 737.33 | 0.0M |
| 2024-04-08 | 756.67 | 761.67 | 725.67 | 728.67 | 0.1M |
| 2024-04-05 | 748.00 | 778.00 | 743.67 | 767.33 | 0.1M |
| 2024-04-04 | 733.33 | 739.33 | 717.67 | 739.00 | 0.1M |
| 2024-04-03 | 732.67 | 748.33 | 720.00 | 741.67 | 0.1M |
| 2024-04-02 | 698.33 | 717.00 | 680.67 | 706.67 | 0.1M |
| 2024-04-01 | 711.33 | 714.67 | 683.33 | 691.33 | 0.1M |
| 2024-03-29 | 663.67 | 689.00 | 663.67 | 678.00 | 0.0M |
| 2024-03-28 | 666.00 | 674.00 | 652.33 | 659.33 | 0.0M |
| 2024-03-27 | 721.33 | 730.00 | 673.33 | 674.33 | 0.1M |
| 2024-03-26 | 680.67 | 686.33 | 670.33 | 671.33 | 0.1M |
| 2024-03-25 | 667.67 | 695.00 | 666.67 | 694.67 | 0.2M |
| 2024-03-22 | 642.67 | 657.33 | 640.00 | 654.33 | 0.0M |
| 2024-03-21 | 645.33 | 660.00 | 620.67 | 642.67 | 0.1M |
| 2024-03-19 | 619.67 | 620.00 | 614.33 | 618.67 | 0.0M |
| 2024-03-18 | 612.67 | 619.67 | 600.00 | 613.33 | 0.1M |
| 2024-03-15 | 588.67 | 637.33 | 588.67 | 612.67 | 0.2M |
| 2024-03-14 | 575.67 | 594.67 | 575.00 | 593.33 | 0.0M |
| 2024-03-13 | 591.33 | 591.33 | 573.67 | 577.33 | 0.0M |
| 2024-03-12 | 576.67 | 586.00 | 566.67 | 586.00 | 0.0M |
| 2024-03-11 | 580.67 | 583.33 | 569.00 | 575.33 | 0.0M |
| 2024-03-08 | 586.67 | 589.00 | 576.00 | 588.33 | 0.0M |
| 2024-03-07 | 594.67 | 601.33 | 587.33 | 588.67 | 0.0M |
| 2024-03-06 | 576.67 | 596.00 | 574.33 | 590.33 | 0.0M |
| 2024-03-05 | 577.00 | 595.00 | 569.00 | 571.67 | 0.0M |
| 2024-03-04 | 576.67 | 588.00 | 570.67 | 578.33 | 0.0M |
| 2024-03-01 | 590.67 | 592.33 | 573.67 | 575.33 | 0.0M |
| 2024-02-29 | 600.67 | 600.67 | 588.33 | 593.00 | 0.0M |
| 2024-02-28 | 602.00 | 607.33 | 601.33 | 601.33 | 0.0M |
| 2024-02-27 | 607.00 | 610.33 | 602.33 | 602.33 | 0.0M |
| 2024-02-26 | 623.67 | 625.00 | 602.33 | 606.67 | 0.0M |
| 2024-02-22 | 612.33 | 625.00 | 610.00 | 621.33 | 0.0M |
| 2024-02-21 | 610.00 | 614.33 | 606.67 | 614.33 | 0.0M |
| 2024-02-20 | 613.67 | 616.33 | 610.33 | 610.33 | 0.0M |
| 2024-02-19 | 591.00 | 626.67 | 591.00 | 613.00 | 0.1M |
| 2024-02-16 | 579.33 | 596.00 | 567.00 | 585.00 | 0.0M |
| 2024-02-15 | 601.00 | 601.33 | 540.00 | 578.00 | 0.2M |
| 2024-02-14 | 572.67 | 572.67 | 542.67 | 560.00 | 0.1M |
| 2024-02-13 | 589.33 | 589.33 | 560.00 | 569.33 | 0.1M |
| 2024-02-09 | 578.00 | 580.33 | 574.67 | 580.33 | 0.0M |
| 2024-02-08 | 579.33 | 586.33 | 577.00 | 579.00 | 0.0M |
| 2024-02-07 | 593.00 | 593.00 | 578.67 | 579.67 | 0.1M |
| 2024-02-06 | 609.67 | 609.67 | 590.33 | 598.67 | 0.1M |
| 2024-02-05 | 597.00 | 605.00 | 597.00 | 599.33 | 0.0M |
| 2024-02-02 | 592.33 | 602.00 | 592.33 | 592.67 | 0.0M |
| 2024-02-01 | 594.00 | 594.00 | 592.00 | 592.00 | 0.0M |
| 2024-01-31 | 600.33 | 600.33 | 594.00 | 598.33 | 0.0M |
| 2024-01-30 | 599.67 | 600.33 | 597.33 | 597.33 | 0.0M |
| 2024-01-29 | 601.33 | 603.67 | 597.67 | 599.33 | 0.0M |
| 2024-01-26 | 607.00 | 613.67 | 601.33 | 601.33 | 0.0M |
| 2024-01-25 | 604.00 | 612.33 | 603.33 | 604.33 | 0.0M |
| 2024-01-24 | 607.67 | 616.33 | 600.00 | 610.00 | 0.0M |
| 2024-01-23 | 617.33 | 617.33 | 606.67 | 607.00 | 0.0M |
| 2024-01-22 | 606.67 | 619.00 | 606.67 | 612.67 | 0.0M |
| 2024-01-19 | 604.67 | 607.00 | 600.67 | 606.67 | 0.0M |
| 2024-01-18 | 605.33 | 608.00 | 600.00 | 604.67 | 0.0M |
| 2024-01-17 | 607.67 | 614.67 | 607.67 | 608.33 | 0.0M |
| 2024-01-16 | 608.00 | 612.33 | 607.33 | 607.33 | 0.0M |
| 2024-01-15 | 615.33 | 626.67 | 606.67 | 608.00 | 0.0M |
| 2024-01-12 | 616.00 | 616.67 | 602.33 | 613.33 | 0.1M |
| 2024-01-11 | 621.00 | 621.00 | 608.33 | 611.00 | 0.0M |
| 2024-01-10 | 632.00 | 632.00 | 615.00 | 615.33 | 0.0M |
| 2024-01-09 | 601.00 | 628.00 | 601.00 | 628.00 | 0.0M |
| 2024-01-05 | 604.33 | 611.67 | 594.00 | 594.00 | 0.0M |
| 2024-01-04 | 577.33 | 605.33 | 576.67 | 603.33 | 0.0M |