540.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 610.00 | 620.00 | 595.00 | 605.00 | 0.9M |
| 2024-12-27 | 600.00 | 620.00 | 600.00 | 610.00 | 0.3M |
| 2024-12-24 | 600.00 | 605.00 | 595.00 | 600.00 | 0.6M |
| 2024-12-23 | 590.00 | 610.00 | 590.00 | 600.00 | 0.2M |
| 2024-12-20 | 600.00 | 600.00 | 590.00 | 590.00 | 0.3M |
| 2024-12-19 | 595.00 | 605.00 | 590.00 | 590.00 | 0.9M |
| 2024-12-18 | 605.00 | 625.00 | 600.00 | 605.00 | 0.3M |
| 2024-12-17 | 610.00 | 620.00 | 600.00 | 605.00 | 0.4M |
| 2024-12-16 | 635.00 | 635.00 | 605.00 | 610.00 | 0.8M |
| 2024-12-13 | 645.00 | 645.00 | 630.00 | 635.00 | 0.2M |
| 2024-12-12 | 645.00 | 655.00 | 630.00 | 640.00 | 0.2M |
| 2024-12-11 | 640.00 | 650.00 | 630.00 | 640.00 | 0.4M |
| 2024-12-10 | 670.00 | 675.00 | 625.00 | 640.00 | 2.1M |
| 2024-12-09 | 630.00 | 675.00 | 630.00 | 660.00 | 1.2M |
| 2024-12-06 | 620.00 | 640.00 | 620.00 | 630.00 | 0.2M |
| 2024-12-05 | 635.00 | 640.00 | 615.00 | 620.00 | 0.5M |
| 2024-12-04 | 605.00 | 640.00 | 600.00 | 635.00 | 0.8M |
| 2024-12-03 | 605.00 | 610.00 | 600.00 | 600.00 | 0.3M |
| 2024-12-02 | 605.00 | 615.00 | 600.00 | 605.00 | 0.8M |
| 2024-11-29 | 610.00 | 610.00 | 600.00 | 605.00 | 0.5M |
| 2024-11-28 | 605.00 | 615.00 | 600.00 | 610.00 | 0.5M |
| 2024-11-26 | 610.00 | 620.00 | 600.00 | 600.00 | 0.5M |
| 2024-11-25 | 610.00 | 625.00 | 600.00 | 610.00 | 0.6M |
| 2024-11-22 | 610.00 | 615.00 | 605.00 | 610.00 | 0.3M |
| 2024-11-21 | 615.00 | 630.00 | 605.00 | 610.00 | 0.4M |
| 2024-11-20 | 595.00 | 640.00 | 595.00 | 610.00 | 0.5M |
| 2024-11-19 | 590.00 | 615.00 | 590.00 | 595.00 | 0.6M |
| 2024-11-18 | 600.00 | 610.00 | 590.00 | 590.00 | 0.4M |
| 2024-11-15 | 625.00 | 625.00 | 600.00 | 600.00 | 0.3M |
| 2024-11-14 | 630.00 | 635.00 | 605.00 | 605.00 | 0.3M |
| 2024-11-13 | 620.00 | 630.00 | 615.00 | 620.00 | 0.4M |
| 2024-11-12 | 610.00 | 625.00 | 600.00 | 620.00 | 0.4M |
| 2024-11-11 | 605.00 | 635.00 | 600.00 | 605.00 | 0.8M |
| 2024-11-08 | 615.00 | 635.00 | 605.00 | 605.00 | 0.8M |
| 2024-11-07 | 635.00 | 650.00 | 620.00 | 620.00 | 0.6M |
| 2024-11-06 | 645.00 | 660.00 | 635.00 | 635.00 | 0.5M |
| 2024-11-05 | 650.00 | 665.00 | 630.00 | 640.00 | 0.8M |
| 2024-11-04 | 680.00 | 680.00 | 620.00 | 650.00 | 1.5M |
| 2024-11-01 | 690.00 | 695.00 | 665.00 | 680.00 | 0.8M |
| 2024-10-31 | 710.00 | 715.00 | 690.00 | 690.00 | 0.2M |
| 2024-10-30 | 700.00 | 705.00 | 690.00 | 695.00 | 0.6M |
| 2024-10-29 | 690.00 | 725.00 | 685.00 | 700.00 | 1.1M |
| 2024-10-28 | 700.00 | 705.00 | 685.00 | 690.00 | 1.6M |
| 2024-10-25 | 705.00 | 725.00 | 690.00 | 700.00 | 1.0M |
| 2024-10-24 | 710.00 | 710.00 | 700.00 | 705.00 | 1.5M |
| 2024-10-23 | 720.00 | 720.00 | 705.00 | 710.00 | 1.5M |
| 2024-10-22 | 740.00 | 740.00 | 710.00 | 720.00 | 1.5M |
| 2024-10-21 | 725.00 | 730.00 | 720.00 | 725.00 | 0.8M |
| 2024-10-18 | 725.00 | 735.00 | 720.00 | 725.00 | 1.0M |
| 2024-10-17 | 725.00 | 740.00 | 725.00 | 725.00 | 1.1M |
| 2024-10-16 | 725.00 | 730.00 | 720.00 | 725.00 | 0.8M |
| 2024-10-15 | 720.00 | 730.00 | 710.00 | 725.00 | 0.8M |
| 2024-10-14 | 725.00 | 730.00 | 710.00 | 715.00 | 1.6M |
| 2024-10-11 | 715.00 | 725.00 | 710.00 | 725.00 | 0.6M |
| 2024-10-10 | 725.00 | 735.00 | 710.00 | 710.00 | 1.3M |
| 2024-10-09 | 735.00 | 735.00 | 720.00 | 720.00 | 1.4M |
| 2024-10-08 | 725.00 | 740.00 | 715.00 | 720.00 | 2.1M |
| 2024-10-07 | 760.00 | 765.00 | 680.00 | 725.00 | 3.7M |
| 2024-10-04 | 770.00 | 780.00 | 750.00 | 750.00 | 1.4M |
| 2024-10-03 | 780.00 | 795.00 | 760.00 | 770.00 | 2.7M |
| 2024-10-02 | 830.00 | 840.00 | 770.00 | 780.00 | 5.6M |
| 2024-10-01 | 850.00 | 860.00 | 800.00 | 830.00 | 5.7M |
| 2024-09-30 | 820.00 | 905.00 | 820.00 | 845.00 | 27.7M |
| 2024-09-27 | 765.00 | 825.00 | 765.00 | 815.00 | 6.9M |
| 2024-09-26 | 765.00 | 815.00 | 760.00 | 765.00 | 6.1M |
| 2024-09-25 | 750.00 | 845.00 | 745.00 | 765.00 | 22.0M |
| 2024-09-24 | 755.00 | 765.00 | 745.00 | 750.00 | 0.8M |
| 2024-09-23 | 745.00 | 770.00 | 735.00 | 755.00 | 1.6M |
| 2024-09-20 | 755.00 | 760.00 | 740.00 | 745.00 | 0.8M |
| 2024-09-19 | 755.00 | 775.00 | 745.00 | 755.00 | 2.0M |
| 2024-09-18 | 760.00 | 765.00 | 750.00 | 755.00 | 1.6M |
| 2024-09-17 | 720.00 | 785.00 | 720.00 | 750.00 | 4.1M |
| 2024-09-13 | 740.00 | 755.00 | 735.00 | 735.00 | 1.0M |
| 2024-09-12 | 745.00 | 755.00 | 730.00 | 740.00 | 1.1M |
| 2024-09-11 | 750.00 | 760.00 | 730.00 | 740.00 | 2.1M |
| 2024-09-10 | 725.00 | 765.00 | 725.00 | 750.00 | 4.6M |
| 2024-09-09 | 740.00 | 750.00 | 720.00 | 720.00 | 1.7M |
| 2024-09-06 | 725.00 | 775.00 | 720.00 | 735.00 | 6.1M |
| 2024-09-05 | 735.00 | 750.00 | 720.00 | 720.00 | 1.3M |
| 2024-09-04 | 720.00 | 755.00 | 700.00 | 735.00 | 1.8M |
| 2024-09-03 | 750.00 | 755.00 | 730.00 | 730.00 | 1.4M |
| 2024-09-02 | 750.00 | 765.00 | 730.00 | 745.00 | 2.2M |
| 2024-08-30 | 760.00 | 775.00 | 740.00 | 750.00 | 3.3M |
| 2024-08-29 | 750.00 | 805.00 | 745.00 | 760.00 | 9.4M |
| 2024-08-28 | 750.00 | 775.00 | 740.00 | 750.00 | 5.5M |
| 2024-08-27 | 740.00 | 820.00 | 730.00 | 740.00 | 19.6M |
| 2024-08-26 | 705.00 | 765.00 | 675.00 | 745.00 | 8.6M |
| 2024-08-23 | 705.00 | 735.00 | 695.00 | 705.00 | 7.7M |
| 2024-08-22 | 780.00 | 800.00 | 700.00 | 700.00 | 12.9M |
| 2024-08-21 | 635.00 | 785.00 | 630.00 | 765.00 | 33.9M |
| 2024-08-20 | 635.00 | 640.00 | 620.00 | 630.00 | 0.9M |
| 2024-08-19 | 615.00 | 650.00 | 615.00 | 630.00 | 5.0M |
| 2024-08-16 | 625.00 | 625.00 | 610.00 | 615.00 | 0.9M |
| 2024-08-15 | 610.00 | 615.00 | 595.00 | 610.00 | 1.2M |
| 2024-08-14 | 610.00 | 615.00 | 600.00 | 610.00 | 0.7M |
| 2024-08-13 | 590.00 | 605.00 | 580.00 | 605.00 | 2.1M |
| 2024-08-12 | 570.00 | 600.00 | 570.00 | 585.00 | 0.4M |
| 2024-08-09 | 590.00 | 595.00 | 575.00 | 590.00 | 0.4M |
| 2024-08-08 | 590.00 | 600.00 | 585.00 | 590.00 | 0.2M |
| 2024-08-07 | 590.00 | 600.00 | 585.00 | 590.00 | 0.3M |
| 2024-08-06 | 580.00 | 590.00 | 580.00 | 585.00 | 0.2M |
| 2024-08-05 | 595.00 | 610.00 | 575.00 | 580.00 | 0.6M |
| 2024-08-02 | 590.00 | 600.00 | 590.00 | 595.00 | 0.2M |
| 2024-08-01 | 580.00 | 605.00 | 580.00 | 590.00 | 0.4M |
| 2024-07-31 | 605.00 | 615.00 | 585.00 | 585.00 | 1.5M |
| 2024-07-30 | 610.00 | 610.00 | 595.00 | 605.00 | 0.2M |
| 2024-07-29 | 610.00 | 620.00 | 600.00 | 610.00 | 0.5M |
| 2024-07-26 | 615.00 | 625.00 | 600.00 | 610.00 | 0.4M |
| 2024-07-25 | 620.00 | 620.00 | 600.00 | 615.00 | 0.5M |
| 2024-07-24 | 620.00 | 625.00 | 615.00 | 615.00 | 0.3M |
| 2024-07-23 | 635.00 | 640.00 | 620.00 | 620.00 | 0.5M |
| 2024-07-22 | 630.00 | 640.00 | 620.00 | 635.00 | 0.5M |
| 2024-07-19 | 635.00 | 645.00 | 630.00 | 635.00 | 0.5M |
| 2024-07-18 | 630.00 | 645.00 | 630.00 | 635.00 | 0.4M |
| 2024-07-17 | 640.00 | 645.00 | 625.00 | 630.00 | 0.5M |
| 2024-07-16 | 650.00 | 660.00 | 615.00 | 640.00 | 1.6M |
| 2024-07-15 | 650.00 | 690.00 | 645.00 | 650.00 | 6.8M |
| 2024-07-12 | 655.00 | 665.00 | 650.00 | 650.00 | 0.3M |
| 2024-07-11 | 665.00 | 670.00 | 650.00 | 655.00 | 1.0M |
| 2024-07-10 | 655.00 | 665.00 | 650.00 | 660.00 | 0.5M |
| 2024-07-09 | 660.00 | 665.00 | 645.00 | 660.00 | 0.9M |
| 2024-07-08 | 645.00 | 665.00 | 645.00 | 660.00 | 1.3M |
| 2024-07-05 | 660.00 | 670.00 | 640.00 | 645.00 | 1.0M |
| 2024-07-04 | 610.00 | 665.00 | 610.00 | 660.00 | 10.8M |
| 2024-07-03 | 590.00 | 615.00 | 590.00 | 615.00 | 1.1M |
| 2024-07-02 | 600.00 | 610.00 | 585.00 | 590.00 | 1.0M |
| 2024-07-01 | 580.00 | 610.00 | 575.00 | 595.00 | 2.8M |
| 2024-06-28 | 590.00 | 620.00 | 565.00 | 575.00 | 9.5M |
| 2024-06-27 | 590.00 | 600.00 | 575.00 | 575.00 | 0.4M |
| 2024-06-26 | 575.00 | 640.00 | 565.00 | 590.00 | 2.6M |
| 2024-06-25 | 535.00 | 580.00 | 535.00 | 575.00 | 0.4M |
| 2024-06-24 | 570.00 | 575.00 | 560.00 | 570.00 | 0.4M |
| 2024-06-21 | 560.00 | 585.00 | 550.00 | 570.00 | 0.9M |
| 2024-06-20 | 560.00 | 575.00 | 550.00 | 560.00 | 0.9M |
| 2024-06-19 | 585.00 | 600.00 | 560.00 | 560.00 | 1.3M |
| 2024-06-14 | 595.00 | 595.00 | 580.00 | 585.00 | 0.7M |
| 2024-06-13 | 595.00 | 620.00 | 590.00 | 595.00 | 0.6M |
| 2024-06-12 | 620.00 | 620.00 | 590.00 | 595.00 | 1.4M |
| 2024-06-11 | 585.00 | 645.00 | 570.00 | 615.00 | 3.9M |
| 2024-06-10 | 550.00 | 610.00 | 550.00 | 570.00 | 1.2M |
| 2024-06-07 | 620.00 | 625.00 | 585.00 | 595.00 | 3.8M |
| 2024-06-06 | 690.00 | 700.00 | 615.00 | 620.00 | 4.0M |
| 2024-06-05 | 720.00 | 730.00 | 685.00 | 685.00 | 3.7M |
| 2024-06-04 | 715.00 | 740.00 | 710.00 | 720.00 | 1.0M |
| 2024-06-03 | 740.00 | 740.00 | 710.00 | 715.00 | 1.4M |
| 2024-05-31 | 750.00 | 780.00 | 730.00 | 730.00 | 1.0M |
| 2024-05-30 | 760.00 | 765.00 | 730.00 | 745.00 | 1.0M |
| 2024-05-29 | 785.00 | 805.00 | 750.00 | 760.00 | 1.9M |
| 2024-05-28 | 755.00 | 780.00 | 745.00 | 770.00 | 1.6M |
| 2024-05-27 | 815.00 | 820.00 | 755.00 | 755.00 | 3.1M |
| 2024-05-22 | 855.00 | 870.00 | 805.00 | 810.00 | 5.8M |
| 2024-05-21 | 765.00 | 850.00 | 765.00 | 850.00 | 17.4M |
| 2024-05-20 | 725.00 | 790.00 | 725.00 | 755.00 | 5.6M |
| 2024-05-17 | 715.00 | 735.00 | 710.00 | 725.00 | 1.1M |
| 2024-05-16 | 715.00 | 720.00 | 700.00 | 710.00 | 1.5M |
| 2024-05-15 | 720.00 | 725.00 | 705.00 | 715.00 | 0.8M |
| 2024-05-14 | 710.00 | 725.00 | 705.00 | 720.00 | 0.5M |
| 2024-05-13 | 715.00 | 745.00 | 705.00 | 710.00 | 2.4M |
| 2024-05-08 | 735.00 | 755.00 | 715.00 | 715.00 | 1.4M |
| 2024-05-07 | 765.00 | 785.00 | 740.00 | 740.00 | 1.7M |
| 2024-05-06 | 735.00 | 765.00 | 735.00 | 755.00 | 1.2M |
| 2024-05-03 | 730.00 | 775.00 | 730.00 | 735.00 | 2.7M |
| 2024-05-02 | 720.00 | 755.00 | 680.00 | 725.00 | 1.3M |
| 2024-04-30 | 745.00 | 770.00 | 740.00 | 755.00 | 0.7M |
| 2024-04-29 | 735.00 | 760.00 | 725.00 | 745.00 | 0.7M |
| 2024-04-26 | 745.00 | 755.00 | 735.00 | 735.00 | 0.4M |
| 2024-04-25 | 755.00 | 770.00 | 745.00 | 745.00 | 0.8M |
| 2024-04-24 | 775.00 | 790.00 | 755.00 | 755.00 | 0.6M |
| 2024-04-23 | 745.00 | 775.00 | 745.00 | 760.00 | 1.9M |
| 2024-04-22 | 735.00 | 775.00 | 730.00 | 745.00 | 1.3M |
| 2024-04-19 | 785.00 | 785.00 | 725.00 | 730.00 | 4.7M |
| 2024-04-18 | 795.00 | 820.00 | 765.00 | 785.00 | 1.6M |
| 2024-04-17 | 845.00 | 870.00 | 785.00 | 795.00 | 3.5M |
| 2024-04-16 | 890.00 | 900.00 | 830.00 | 845.00 | 2.7M |
| 2024-04-05 | 855.00 | 960.00 | 850.00 | 895.00 | 12.6M |
| 2024-04-04 | 845.00 | 880.00 | 825.00 | 855.00 | 2.9M |
| 2024-04-03 | 900.00 | 910.00 | 840.00 | 845.00 | 4.7M |
| 2024-04-02 | 915.00 | 940.00 | 895.00 | 900.00 | 2.4M |
| 2024-04-01 | 925.00 | 965.00 | 890.00 | 915.00 | 10.7M |
| 2024-03-28 | 925.00 | 950.00 | 890.00 | 910.00 | 8.1M |
| 2024-03-27 | 915.00 | 1,040.00 | 905.00 | 920.00 | 47.2M |
| 2024-03-26 | 940.00 | 940.00 | 875.00 | 910.00 | 3.9M |
| 2024-03-25 | 1,010.00 | 1,055.00 | 900.00 | 925.00 | 45.5M |
| 2024-03-22 | 780.00 | 965.00 | 775.00 | 965.00 | 40.1M |
| 2024-03-21 | 760.00 | 840.00 | 750.00 | 775.00 | 3.4M |
| 2024-03-20 | 765.00 | 775.00 | 755.00 | 760.00 | 1.1M |
| 2024-03-19 | 770.00 | 785.00 | 765.00 | 765.00 | 1.1M |
| 2024-03-18 | 785.00 | 790.00 | 765.00 | 770.00 | 1.1M |
| 2024-03-15 | 795.00 | 805.00 | 780.00 | 785.00 | 0.9M |
| 2024-03-14 | 800.00 | 800.00 | 780.00 | 795.00 | 0.9M |
| 2024-03-13 | 780.00 | 815.00 | 765.00 | 790.00 | 3.3M |
| 2024-03-08 | 745.00 | 780.00 | 745.00 | 775.00 | 2.0M |
| 2024-03-07 | 735.00 | 760.00 | 735.00 | 745.00 | 1.2M |
| 2024-03-06 | 700.00 | 755.00 | 700.00 | 740.00 | 1.6M |
| 2024-03-05 | 790.00 | 790.00 | 715.00 | 725.00 | 7.0M |
| 2024-03-04 | 780.00 | 805.00 | 775.00 | 790.00 | 1.2M |
| 2024-03-01 | 790.00 | 795.00 | 775.00 | 775.00 | 1.1M |
| 2024-02-29 | 810.00 | 815.00 | 790.00 | 790.00 | 1.6M |
| 2024-02-28 | 815.00 | 820.00 | 805.00 | 810.00 | 0.6M |
| 2024-02-27 | 815.00 | 830.00 | 790.00 | 815.00 | 1.9M |
| 2024-02-26 | 825.00 | 830.00 | 815.00 | 815.00 | 0.7M |
| 2024-02-23 | 840.00 | 845.00 | 825.00 | 825.00 | 0.6M |
| 2024-02-22 | 800.00 | 850.00 | 800.00 | 840.00 | 1.4M |
| 2024-02-21 | 865.00 | 880.00 | 825.00 | 830.00 | 2.4M |
| 2024-02-20 | 860.00 | 920.00 | 855.00 | 865.00 | 6.1M |
| 2024-02-19 | 895.00 | 895.00 | 860.00 | 860.00 | 1.2M |
| 2024-02-16 | 905.00 | 910.00 | 890.00 | 890.00 | 0.7M |
| 2024-02-15 | 875.00 | 920.00 | 875.00 | 905.00 | 2.0M |
| 2024-02-13 | 895.00 | 900.00 | 870.00 | 875.00 | 1.3M |
| 2024-02-12 | 840.00 | 905.00 | 840.00 | 895.00 | 2.0M |
| 2024-02-07 | 920.00 | 925.00 | 875.00 | 885.00 | 2.5M |
| 2024-02-06 | 905.00 | 940.00 | 900.00 | 920.00 | 1.6M |
| 2024-02-05 | 920.00 | 930.00 | 900.00 | 910.00 | 1.4M |
| 2024-02-02 | 960.00 | 980.00 | 915.00 | 920.00 | 2.4M |
| 2024-02-01 | 935.00 | 965.00 | 925.00 | 955.00 | 1.6M |
| 2024-01-31 | 930.00 | 960.00 | 910.00 | 935.00 | 2.0M |
| 2024-01-30 | 920.00 | 980.00 | 910.00 | 935.00 | 6.3M |
| 2024-01-29 | 920.00 | 945.00 | 900.00 | 930.00 | 2.5M |
| 2024-01-26 | 975.00 | 985.00 | 900.00 | 915.00 | 3.7M |
| 2024-01-25 | 970.00 | 990.00 | 955.00 | 970.00 | 2.6M |
| 2024-01-24 | 1,000.00 | 1,025.00 | 945.00 | 970.00 | 4.0M |
| 2024-01-23 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 2.8M |
| 2024-01-22 | 1,000.00 | 1,030.00 | 985.00 | 990.00 | 4.2M |
| 2024-01-19 | 1,035.00 | 1,050.00 | 975.00 | 995.00 | 8.9M |
| 2024-01-18 | 1,125.00 | 1,125.00 | 1,010.00 | 1,035.00 | 12.7M |
| 2024-01-17 | 1,100.00 | 1,165.00 | 1,075.00 | 1,110.00 | 16.6M |
| 2024-01-16 | 1,045.00 | 1,105.00 | 1,035.00 | 1,095.00 | 5.0M |
| 2024-01-15 | 1,070.00 | 1,115.00 | 1,025.00 | 1,045.00 | 6.6M |
| 2024-01-12 | 1,090.00 | 1,115.00 | 1,050.00 | 1,065.00 | 4.6M |
| 2024-01-11 | 1,155.00 | 1,180.00 | 1,050.00 | 1,090.00 | 11.0M |
| 2024-01-10 | 1,185.00 | 1,215.00 | 1,140.00 | 1,155.00 | 7.0M |
| 2024-01-09 | 1,280.00 | 1,305.00 | 1,160.00 | 1,185.00 | 13.6M |
| 2024-01-08 | 1,330.00 | 1,365.00 | 1,250.00 | 1,275.00 | 6.9M |
| 2024-01-05 | 1,430.00 | 1,440.00 | 1,320.00 | 1,330.00 | 9.5M |
| 2024-01-04 | 1,380.00 | 1,500.00 | 1,380.00 | 1,430.00 | 18.8M |
| 2024-01-03 | 1,330.00 | 1,420.00 | 1,320.00 | 1,370.00 | 18.3M |
| 2024-01-02 | 1,440.00 | 1,450.00 | 1,315.00 | 1,320.00 | 16.1M |