1,382.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 458.00 | 500.00 | 458.00 | 477.50 | 0.0M |
| 2023-12-28 | 448.00 | 463.00 | 448.00 | 458.50 | 0.0M |
| 2023-12-27 | 445.00 | 459.00 | 440.00 | 448.00 | 0.0M |
| 2023-12-26 | 450.00 | 457.00 | 446.50 | 448.50 | 0.0M |
| 2023-12-25 | 460.00 | 460.00 | 449.50 | 450.50 | 0.0M |
| 2023-12-22 | 458.50 | 460.00 | 450.50 | 460.00 | 0.0M |
| 2023-12-21 | 459.50 | 464.50 | 448.00 | 456.50 | 0.0M |
| 2023-12-20 | 462.50 | 469.50 | 451.50 | 460.50 | 0.0M |
| 2023-12-19 | 457.50 | 470.00 | 455.00 | 467.50 | 0.0M |
| 2023-12-18 | 474.00 | 474.00 | 460.50 | 465.00 | 0.0M |
| 2023-12-15 | 451.00 | 486.50 | 451.00 | 474.50 | 0.0M |
| 2023-12-14 | 447.00 | 459.50 | 446.50 | 451.00 | 0.0M |
| 2023-12-13 | 459.00 | 459.00 | 446.50 | 446.50 | 0.0M |
| 2023-12-12 | 463.00 | 463.00 | 457.00 | 459.00 | 0.0M |
| 2023-12-11 | 475.50 | 480.50 | 464.50 | 465.00 | 0.0M |
| 2023-12-08 | 484.50 | 487.50 | 475.00 | 475.50 | 0.0M |
| 2023-12-07 | 488.00 | 494.00 | 467.00 | 492.00 | 0.1M |
| 2023-12-06 | 500.00 | 500.50 | 491.00 | 492.50 | 0.0M |
| 2023-12-05 | 500.00 | 504.50 | 497.00 | 497.00 | 0.0M |
| 2023-12-04 | 508.50 | 515.50 | 500.00 | 503.00 | 0.0M |
| 2023-12-01 | 525.00 | 535.50 | 510.50 | 510.50 | 0.0M |
| 2023-11-30 | 501.50 | 550.00 | 491.00 | 525.00 | 0.1M |
| 2023-11-29 | 490.00 | 504.00 | 484.00 | 501.50 | 0.1M |
| 2023-11-28 | 503.00 | 503.00 | 483.00 | 485.00 | 0.1M |
| 2023-11-27 | 516.00 | 516.00 | 503.50 | 504.00 | 0.0M |
| 2023-11-24 | 514.50 | 520.00 | 509.50 | 517.00 | 0.0M |
| 2023-11-22 | 522.50 | 527.50 | 501.00 | 514.50 | 0.0M |
| 2023-11-21 | 530.50 | 535.00 | 527.50 | 533.00 | 0.0M |
| 2023-11-20 | 521.00 | 534.50 | 516.00 | 530.50 | 0.0M |
| 2023-11-17 | 516.50 | 522.00 | 511.00 | 521.00 | 0.0M |
| 2023-11-16 | 516.00 | 529.00 | 516.00 | 517.00 | 0.0M |
| 2023-11-15 | 522.50 | 522.50 | 515.00 | 515.00 | 0.0M |
| 2023-11-14 | 518.00 | 523.50 | 513.00 | 514.50 | 0.0M |
| 2023-11-13 | 540.00 | 540.00 | 506.00 | 524.50 | 0.1M |
| 2023-11-10 | 557.00 | 560.00 | 545.00 | 547.00 | 0.0M |
| 2023-11-09 | 577.00 | 577.00 | 551.50 | 557.00 | 0.0M |
| 2023-11-08 | 564.50 | 568.00 | 545.50 | 566.00 | 0.0M |
| 2023-11-07 | 575.00 | 575.00 | 563.00 | 564.50 | 0.0M |
| 2023-11-06 | 616.00 | 622.50 | 572.50 | 582.00 | 0.2M |
| 2023-11-02 | 596.00 | 637.00 | 595.50 | 637.00 | 0.1M |
| 2023-11-01 | 622.50 | 622.50 | 591.00 | 595.00 | 0.0M |
| 2023-10-31 | 564.00 | 620.00 | 564.00 | 610.00 | 0.0M |
| 2023-10-30 | 575.00 | 580.00 | 559.50 | 567.00 | 0.0M |
| 2023-10-27 | 591.00 | 596.50 | 571.00 | 587.50 | 0.0M |
| 2023-10-26 | 590.00 | 600.00 | 575.00 | 591.00 | 0.0M |
| 2023-10-25 | 560.50 | 591.00 | 558.50 | 590.00 | 0.0M |
| 2023-10-24 | 559.50 | 575.00 | 540.00 | 563.50 | 0.0M |
| 2023-10-23 | 586.50 | 602.00 | 562.50 | 563.00 | 0.0M |
| 2023-10-20 | 560.00 | 614.50 | 557.50 | 606.00 | 0.0M |
| 2023-10-19 | 588.50 | 588.50 | 586.00 | 586.00 | 0.0M |
| 2023-10-18 | 609.50 | 609.50 | 551.00 | 596.50 | 0.0M |
| 2023-10-17 | 598.00 | 606.00 | 595.50 | 596.50 | 0.0M |
| 2023-10-16 | 612.50 | 622.00 | 597.00 | 599.00 | 0.0M |
| 2023-10-13 | 604.00 | 616.00 | 603.50 | 607.50 | 0.0M |
| 2023-10-12 | 569.00 | 618.50 | 560.00 | 617.50 | 0.1M |
| 2023-10-11 | 604.00 | 608.00 | 592.00 | 599.00 | 0.0M |
| 2023-10-10 | 582.50 | 610.00 | 582.50 | 609.00 | 0.0M |
| 2023-10-06 | 595.50 | 595.50 | 582.50 | 582.50 | 0.0M |
| 2023-10-05 | 590.00 | 599.00 | 582.50 | 595.50 | 0.0M |
| 2023-10-04 | 580.00 | 593.50 | 575.00 | 593.00 | 0.0M |
| 2023-10-03 | 618.00 | 618.00 | 598.50 | 600.50 | 0.0M |
| 2023-10-02 | 640.00 | 640.00 | 615.50 | 623.00 | 0.0M |
| 2023-09-29 | 636.00 | 636.00 | 625.00 | 635.00 | 0.0M |
| 2023-09-28 | 635.00 | 638.00 | 632.00 | 636.00 | 0.0M |
| 2023-09-27 | 625.00 | 637.00 | 611.00 | 637.00 | 0.0M |
| 2023-09-26 | 642.50 | 642.50 | 625.50 | 625.50 | 0.0M |
| 2023-09-25 | 642.50 | 642.50 | 624.00 | 642.00 | 0.0M |
| 2023-09-22 | 627.00 | 642.50 | 620.00 | 642.50 | 0.0M |
| 2023-09-21 | 613.50 | 627.50 | 610.00 | 627.50 | 0.0M |
| 2023-09-20 | 608.00 | 633.50 | 608.00 | 627.00 | 0.0M |
| 2023-09-19 | 610.50 | 618.50 | 605.00 | 610.50 | 0.0M |
| 2023-09-15 | 612.50 | 616.50 | 607.50 | 616.50 | 0.0M |
| 2023-09-14 | 617.50 | 624.00 | 613.00 | 615.00 | 0.0M |
| 2023-09-13 | 611.50 | 635.00 | 611.50 | 618.00 | 0.0M |
| 2023-09-12 | 613.50 | 619.00 | 613.50 | 615.00 | 0.0M |
| 2023-09-11 | 626.00 | 628.00 | 615.00 | 619.00 | 0.0M |
| 2023-09-08 | 638.00 | 640.50 | 626.00 | 626.00 | 0.0M |
| 2023-09-07 | 645.00 | 648.50 | 640.00 | 648.50 | 0.0M |
| 2023-09-06 | 657.00 | 657.00 | 645.00 | 645.00 | 0.0M |
| 2023-09-05 | 652.00 | 657.00 | 646.50 | 657.00 | 0.0M |
| 2023-09-04 | 650.00 | 664.50 | 646.00 | 656.00 | 0.0M |
| 2023-09-01 | 654.00 | 663.50 | 640.00 | 663.50 | 0.0M |
| 2023-08-31 | 660.00 | 667.50 | 650.00 | 654.00 | 0.0M |
| 2023-08-30 | 662.50 | 668.50 | 662.50 | 662.50 | 0.0M |
| 2023-08-29 | 665.50 | 669.50 | 663.00 | 663.00 | 0.0M |
| 2023-08-28 | 660.00 | 674.50 | 656.50 | 668.50 | 0.0M |
| 2023-08-25 | 657.50 | 679.00 | 656.50 | 668.00 | 0.0M |
| 2023-08-24 | 660.50 | 670.00 | 657.50 | 663.00 | 0.0M |
| 2023-08-23 | 660.00 | 669.00 | 657.50 | 668.50 | 0.0M |
| 2023-08-22 | 657.50 | 664.00 | 657.50 | 658.00 | 0.0M |
| 2023-08-21 | 652.00 | 664.00 | 652.00 | 658.50 | 0.0M |
| 2023-08-18 | 659.00 | 666.50 | 657.00 | 666.50 | 0.0M |
| 2023-08-17 | 659.50 | 680.00 | 651.00 | 666.50 | 0.0M |
| 2023-08-16 | 667.00 | 680.50 | 664.50 | 664.50 | 0.0M |
| 2023-08-15 | 689.50 | 689.50 | 675.50 | 677.00 | 0.0M |
| 2023-08-14 | 698.50 | 698.50 | 679.50 | 680.50 | 0.0M |
| 2023-08-10 | 695.00 | 699.50 | 683.00 | 684.00 | 0.0M |
| 2023-08-09 | 682.50 | 682.50 | 672.50 | 673.50 | 0.0M |
| 2023-08-08 | 679.50 | 683.50 | 672.50 | 683.50 | 0.0M |
| 2023-08-07 | 660.50 | 685.00 | 656.00 | 679.50 | 0.0M |
| 2023-08-04 | 651.50 | 679.00 | 648.00 | 660.50 | 0.0M |
| 2023-08-03 | 670.50 | 679.00 | 660.50 | 663.00 | 0.0M |
| 2023-08-02 | 684.00 | 692.50 | 673.00 | 676.00 | 0.0M |
| 2023-08-01 | 688.50 | 696.50 | 684.50 | 691.50 | 0.0M |
| 2023-07-31 | 681.00 | 693.00 | 667.00 | 688.00 | 0.0M |
| 2023-07-28 | 682.50 | 697.00 | 678.00 | 681.00 | 0.0M |
| 2023-07-27 | 684.50 | 690.50 | 677.50 | 690.50 | 0.0M |
| 2023-07-26 | 687.00 | 690.00 | 673.00 | 683.00 | 0.0M |
| 2023-07-25 | 697.00 | 697.50 | 666.50 | 673.00 | 0.0M |
| 2023-07-24 | 680.50 | 696.00 | 680.50 | 696.00 | 0.0M |
| 2023-07-21 | 665.00 | 690.00 | 664.50 | 680.50 | 0.0M |
| 2023-07-20 | 654.00 | 674.50 | 654.00 | 662.50 | 0.0M |
| 2023-07-19 | 677.00 | 677.00 | 657.50 | 664.00 | 0.0M |
| 2023-07-18 | 664.00 | 679.50 | 660.00 | 675.50 | 0.0M |
| 2023-07-14 | 669.50 | 686.00 | 655.00 | 679.00 | 0.0M |
| 2023-07-13 | 648.50 | 667.50 | 648.50 | 667.50 | 0.0M |
| 2023-07-12 | 658.50 | 669.00 | 656.50 | 657.50 | 0.0M |
| 2023-07-11 | 673.00 | 673.00 | 660.00 | 660.00 | 0.0M |
| 2023-07-10 | 651.00 | 679.00 | 651.00 | 676.00 | 0.0M |
| 2023-07-07 | 670.50 | 679.00 | 651.00 | 663.50 | 0.0M |
| 2023-07-06 | 673.50 | 686.00 | 666.00 | 682.50 | 0.0M |
| 2023-07-05 | 670.00 | 685.00 | 668.50 | 681.00 | 0.0M |
| 2023-07-04 | 662.50 | 683.00 | 657.00 | 672.00 | 0.1M |
| 2023-07-03 | 622.50 | 658.50 | 622.50 | 658.00 | 0.0M |
| 2023-06-30 | 606.50 | 646.50 | 606.50 | 623.50 | 0.0M |
| 2023-06-29 | 622.50 | 629.50 | 602.50 | 605.50 | 0.0M |
| 2023-06-28 | 614.50 | 624.50 | 614.50 | 624.00 | 0.0M |
| 2023-06-27 | 625.00 | 625.00 | 617.50 | 624.50 | 0.0M |
| 2023-06-26 | 614.50 | 636.50 | 612.00 | 615.50 | 0.0M |
| 2023-06-23 | 635.50 | 635.50 | 614.00 | 621.50 | 0.0M |
| 2023-06-22 | 643.50 | 644.50 | 634.00 | 636.50 | 0.0M |
| 2023-06-21 | 645.00 | 645.00 | 632.00 | 644.50 | 0.0M |
| 2023-06-20 | 637.50 | 648.50 | 624.50 | 641.00 | 0.0M |
| 2023-06-19 | 624.50 | 638.50 | 621.50 | 637.50 | 0.0M |
| 2023-06-16 | 598.00 | 633.00 | 595.00 | 621.00 | 0.0M |
| 2023-06-15 | 617.00 | 623.50 | 603.00 | 603.00 | 0.0M |
| 2023-06-14 | 618.00 | 626.00 | 615.00 | 617.00 | 0.0M |
| 2023-06-13 | 645.00 | 649.50 | 624.00 | 633.00 | 0.0M |
| 2023-06-12 | 643.50 | 649.00 | 642.00 | 645.00 | 0.0M |
| 2023-06-09 | 656.00 | 656.00 | 645.00 | 645.00 | 0.0M |
| 2023-06-08 | 643.50 | 653.50 | 636.00 | 647.00 | 0.0M |
| 2023-06-07 | 628.50 | 655.50 | 619.50 | 649.50 | 0.0M |
| 2023-06-06 | 606.00 | 622.00 | 606.00 | 614.00 | 0.0M |
| 2023-06-05 | 616.00 | 619.00 | 603.50 | 614.50 | 0.0M |
| 2023-06-02 | 620.50 | 620.50 | 610.00 | 615.00 | 0.0M |
| 2023-06-01 | 611.00 | 619.00 | 611.00 | 617.00 | 0.0M |
| 2023-05-31 | 606.50 | 617.00 | 606.50 | 617.00 | 0.0M |
| 2023-05-30 | 606.00 | 622.00 | 605.00 | 614.00 | 0.0M |
| 2023-05-29 | 614.50 | 618.50 | 609.00 | 610.50 | 0.0M |
| 2023-05-26 | 641.00 | 641.00 | 619.00 | 619.00 | 0.0M |
| 2023-05-25 | 626.00 | 638.00 | 610.50 | 637.50 | 0.0M |
| 2023-05-24 | 605.50 | 640.00 | 605.50 | 626.00 | 0.0M |
| 2023-05-23 | 600.00 | 622.50 | 599.00 | 606.50 | 0.1M |
| 2023-05-22 | 613.00 | 619.00 | 602.50 | 612.50 | 0.0M |
| 2023-05-19 | 622.50 | 624.00 | 609.50 | 615.50 | 0.0M |
| 2023-05-18 | 630.00 | 630.00 | 616.50 | 619.00 | 0.0M |
| 2023-05-17 | 616.50 | 642.00 | 606.50 | 629.50 | 0.0M |
| 2023-05-16 | 642.00 | 645.00 | 615.50 | 616.50 | 0.0M |
| 2023-05-15 | 630.00 | 643.00 | 610.50 | 641.50 | 0.1M |
| 2023-05-12 | 646.50 | 658.00 | 627.00 | 627.00 | 0.0M |
| 2023-05-11 | 638.00 | 648.50 | 633.00 | 642.00 | 0.0M |
| 2023-05-10 | 643.00 | 643.00 | 634.00 | 635.00 | 0.0M |
| 2023-05-09 | 642.50 | 646.50 | 637.50 | 643.00 | 0.0M |
| 2023-05-08 | 650.00 | 653.00 | 642.00 | 646.00 | 0.0M |
| 2023-05-02 | 654.50 | 662.50 | 643.00 | 650.00 | 0.0M |
| 2023-05-01 | 663.00 | 663.00 | 638.00 | 659.50 | 0.0M |
| 2023-04-28 | 637.00 | 656.00 | 637.00 | 656.00 | 0.0M |
| 2023-04-27 | 635.00 | 648.00 | 633.00 | 638.00 | 0.0M |
| 2023-04-26 | 654.50 | 655.50 | 633.50 | 635.00 | 0.0M |
| 2023-04-25 | 664.50 | 668.00 | 652.50 | 655.50 | 0.0M |
| 2023-04-24 | 640.00 | 669.50 | 637.50 | 669.50 | 0.0M |
| 2023-04-21 | 626.00 | 644.50 | 616.00 | 636.00 | 0.0M |
| 2023-04-20 | 625.00 | 644.00 | 625.00 | 630.00 | 0.0M |
| 2023-04-19 | 660.00 | 660.00 | 625.00 | 625.00 | 0.0M |
| 2023-04-18 | 683.00 | 683.00 | 640.00 | 656.00 | 0.0M |
| 2023-04-17 | 684.00 | 686.00 | 681.50 | 686.00 | 0.0M |
| 2023-04-14 | 691.00 | 691.00 | 681.00 | 688.50 | 0.0M |
| 2023-04-13 | 684.00 | 687.00 | 679.00 | 683.50 | 0.0M |
| 2023-04-12 | 676.50 | 689.50 | 676.50 | 684.00 | 0.0M |
| 2023-04-11 | 676.00 | 682.50 | 671.00 | 679.00 | 0.0M |
| 2023-04-10 | 690.50 | 695.00 | 675.50 | 675.50 | 0.0M |
| 2023-04-07 | 682.50 | 694.00 | 682.50 | 694.00 | 0.0M |
| 2023-04-06 | 677.50 | 689.00 | 677.50 | 687.50 | 0.0M |
| 2023-04-05 | 685.00 | 690.00 | 674.00 | 686.50 | 0.0M |
| 2023-04-04 | 698.50 | 698.50 | 683.00 | 697.50 | 0.0M |
| 2023-04-03 | 702.50 | 712.50 | 690.00 | 698.50 | 0.0M |
| 2023-03-31 | 698.00 | 702.50 | 690.00 | 702.50 | 0.0M |
| 2023-03-30 | 690.00 | 697.50 | 683.50 | 697.50 | 0.0M |
| 2023-03-29 | 681.00 | 699.00 | 681.00 | 692.50 | 0.0M |
| 2023-03-28 | 695.00 | 696.00 | 670.00 | 694.50 | 0.0M |
| 2023-03-27 | 692.50 | 701.00 | 689.00 | 699.50 | 0.0M |
| 2023-03-24 | 689.00 | 705.50 | 680.50 | 699.50 | 0.0M |
| 2023-03-23 | 666.00 | 690.50 | 663.50 | 689.00 | 0.0M |
| 2023-03-22 | 679.00 | 684.00 | 660.00 | 671.00 | 0.0M |
| 2023-03-20 | 690.50 | 690.50 | 654.00 | 677.00 | 0.1M |
| 2023-03-17 | 671.00 | 691.00 | 665.50 | 690.50 | 0.1M |
| 2023-03-16 | 626.50 | 669.00 | 626.50 | 660.00 | 0.0M |
| 2023-03-15 | 670.00 | 689.00 | 647.00 | 650.50 | 0.1M |
| 2023-03-14 | 644.00 | 658.00 | 618.00 | 658.00 | 0.1M |
| 2023-03-13 | 635.00 | 647.00 | 612.50 | 647.00 | 0.1M |
| 2023-03-10 | 649.50 | 649.50 | 626.00 | 648.00 | 0.1M |
| 2023-03-09 | 645.00 | 654.00 | 631.00 | 649.50 | 0.1M |
| 2023-03-08 | 625.00 | 647.00 | 622.50 | 645.00 | 0.0M |
| 2023-03-07 | 637.00 | 637.00 | 618.00 | 630.00 | 0.0M |
| 2023-03-06 | 595.00 | 622.00 | 589.00 | 622.00 | 0.1M |
| 2023-03-03 | 579.00 | 595.00 | 576.00 | 595.00 | 0.0M |
| 2023-03-02 | 591.00 | 591.00 | 578.50 | 582.50 | 0.0M |
| 2023-03-01 | 573.00 | 594.50 | 573.00 | 594.50 | 0.0M |
| 2023-02-28 | 578.50 | 578.50 | 563.50 | 568.50 | 0.0M |
| 2023-02-27 | 596.50 | 596.50 | 573.00 | 573.00 | 0.0M |
| 2023-02-24 | 593.50 | 597.50 | 581.50 | 594.00 | 0.0M |
| 2023-02-22 | 612.00 | 612.00 | 595.00 | 597.00 | 0.0M |
| 2023-02-21 | 618.50 | 618.50 | 593.50 | 612.00 | 0.0M |
| 2023-02-20 | 620.50 | 620.50 | 605.00 | 619.50 | 0.0M |
| 2023-02-17 | 597.50 | 613.50 | 581.00 | 613.50 | 0.0M |
| 2023-02-16 | 587.00 | 596.50 | 576.50 | 592.50 | 0.0M |
| 2023-02-15 | 576.50 | 583.50 | 568.00 | 582.50 | 0.0M |
| 2023-02-14 | 598.00 | 598.00 | 569.50 | 576.50 | 0.0M |
| 2023-02-13 | 619.00 | 621.00 | 579.00 | 591.50 | 0.1M |
| 2023-02-10 | 665.50 | 665.50 | 601.00 | 607.50 | 0.2M |
| 2023-02-09 | 618.50 | 624.00 | 605.50 | 620.50 | 0.1M |
| 2023-02-08 | 590.00 | 609.50 | 587.00 | 604.50 | 0.0M |
| 2023-02-07 | 557.00 | 590.00 | 557.00 | 587.00 | 0.0M |
| 2023-02-06 | 564.50 | 574.00 | 557.50 | 557.50 | 0.0M |
| 2023-02-03 | 574.50 | 574.50 | 564.00 | 564.50 | 0.0M |
| 2023-02-02 | 576.00 | 576.00 | 560.00 | 568.00 | 0.0M |
| 2023-02-01 | 577.50 | 579.50 | 570.00 | 576.00 | 0.0M |
| 2023-01-31 | 577.50 | 577.50 | 567.00 | 575.00 | 0.0M |
| 2023-01-30 | 571.00 | 584.50 | 563.00 | 577.00 | 0.0M |
| 2023-01-27 | 565.50 | 581.00 | 556.50 | 557.50 | 0.0M |
| 2023-01-26 | 572.50 | 574.50 | 559.00 | 569.00 | 0.0M |
| 2023-01-25 | 562.50 | 569.50 | 559.00 | 568.00 | 0.0M |
| 2023-01-24 | 562.00 | 569.50 | 557.50 | 566.50 | 0.0M |
| 2023-01-23 | 560.00 | 567.50 | 550.00 | 554.50 | 0.0M |
| 2023-01-20 | 530.00 | 545.00 | 529.00 | 545.00 | 0.0M |
| 2023-01-19 | 532.00 | 535.00 | 521.50 | 533.00 | 0.0M |
| 2023-01-18 | 517.00 | 537.50 | 513.00 | 537.50 | 0.0M |
| 2023-01-17 | 517.50 | 529.50 | 515.00 | 519.00 | 0.0M |
| 2023-01-16 | 517.50 | 535.50 | 517.50 | 526.50 | 0.0M |
| 2023-01-13 | 529.00 | 535.00 | 516.00 | 517.50 | 0.0M |
| 2023-01-12 | 556.50 | 561.00 | 530.50 | 539.00 | 0.0M |
| 2023-01-11 | 537.50 | 553.00 | 537.50 | 551.50 | 0.0M |
| 2023-01-10 | 531.00 | 545.50 | 528.50 | 540.00 | 0.0M |
| 2023-01-06 | 539.50 | 544.50 | 525.00 | 531.00 | 0.0M |
| 2023-01-05 | 549.00 | 550.50 | 532.50 | 548.50 | 0.0M |
| 2023-01-04 | 596.50 | 596.50 | 545.50 | 547.00 | 0.1M |