479.07
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 785.00 | 791.90 | 773.01 | 790.00 | 0.3M |
| 2023-12-28 | 763.00 | 797.88 | 758.90 | 783.00 | 0.5M |
| 2023-12-27 | 738.02 | 764.00 | 731.50 | 762.99 | 0.4M |
| 2023-12-26 | 764.00 | 784.00 | 730.00 | 740.00 | 0.3M |
| 2023-12-22 | 776.00 | 777.00 | 761.10 | 765.00 | 0.1M |
| 2023-12-21 | 771.00 | 777.00 | 752.00 | 773.00 | 0.4M |
| 2023-12-20 | 789.99 | 789.99 | 748.05 | 772.00 | 0.5M |
| 2023-12-19 | 797.00 | 798.01 | 779.99 | 780.31 | 0.4M |
| 2023-12-18 | 815.00 | 816.89 | 795.15 | 796.03 | 0.3M |
| 2023-12-15 | 805.01 | 822.95 | 803.13 | 810.50 | 0.4M |
| 2023-12-14 | 810.00 | 815.02 | 797.00 | 813.15 | 0.2M |
| 2023-12-13 | 812.00 | 824.97 | 801.00 | 806.10 | 0.6M |
| 2023-12-12 | 787.00 | 810.00 | 786.10 | 810.00 | 0.5M |
| 2023-12-11 | 797.90 | 797.90 | 784.00 | 789.00 | 0.4M |
| 2023-12-08 | 800.00 | 800.10 | 792.00 | 795.10 | 0.4M |
| 2023-12-07 | 813.00 | 816.90 | 791.15 | 802.00 | 0.5M |
| 2023-12-06 | 805.00 | 815.00 | 804.80 | 808.11 | 0.4M |
| 2023-12-05 | 815.00 | 815.00 | 797.40 | 804.00 | 0.7M |
| 2023-12-04 | 821.00 | 830.00 | 800.00 | 815.00 | 0.9M |
| 2023-12-01 | 790.00 | 821.00 | 778.00 | 821.00 | 1.1M |
| 2023-11-30 | 760.00 | 790.00 | 760.00 | 789.00 | 1.7M |
| 2023-11-29 | 770.00 | 795.00 | 746.01 | 758.00 | 1.0M |
| 2023-11-28 | 731.05 | 774.00 | 731.05 | 772.00 | 1.2M |
| 2023-11-27 | 715.10 | 735.00 | 715.10 | 731.50 | 0.8M |
| 2023-11-24 | 728.10 | 731.98 | 716.00 | 718.50 | 0.6M |
| 2023-11-23 | 718.40 | 732.00 | 718.40 | 727.85 | 0.7M |
| 2023-11-22 | 695.00 | 721.00 | 680.02 | 717.00 | 0.6M |
| 2023-11-21 | 684.00 | 700.00 | 677.10 | 689.00 | 0.3M |
| 2023-11-20 | 697.00 | 704.00 | 678.00 | 678.90 | 0.2M |
| 2023-11-17 | 721.98 | 721.98 | 696.17 | 698.00 | 1.5M |
| 2023-11-16 | 724.00 | 729.49 | 715.00 | 717.00 | 1.1M |
| 2023-11-15 | 733.00 | 735.00 | 718.00 | 720.00 | 0.3M |
| 2023-11-14 | 740.00 | 742.50 | 727.50 | 730.00 | 0.7M |
| 2023-11-13 | 724.90 | 742.50 | 718.14 | 741.50 | 3.4M |
| 2023-11-10 | 715.00 | 726.89 | 715.00 | 720.00 | 0.5M |
| 2023-11-08 | 722.00 | 730.00 | 713.00 | 719.00 | 1.0M |
| 2023-11-07 | 697.00 | 721.30 | 697.00 | 718.00 | 2.5M |
| 2023-11-06 | 670.00 | 697.50 | 665.52 | 695.00 | 2.0M |
| 2023-11-03 | 662.00 | 675.70 | 661.00 | 665.50 | 0.6M |
| 2023-11-02 | 638.49 | 660.40 | 638.49 | 658.00 | 1.1M |
| 2023-11-01 | 636.00 | 639.10 | 627.00 | 637.99 | 0.1M |
| 2023-10-31 | 634.70 | 636.10 | 622.00 | 635.00 | 0.3M |
| 2023-10-30 | 616.51 | 635.50 | 616.51 | 632.50 | 0.8M |
| 2023-10-27 | 609.00 | 613.90 | 607.00 | 612.00 | 0.2M |
| 2023-10-26 | 609.90 | 613.20 | 607.02 | 609.98 | 0.1M |
| 2023-10-25 | 607.00 | 615.10 | 604.10 | 606.25 | 0.2M |
| 2023-10-24 | 604.50 | 609.95 | 601.20 | 609.95 | 0.2M |
| 2023-10-23 | 607.99 | 609.75 | 604.01 | 608.00 | 0.3M |
| 2023-10-20 | 596.25 | 609.98 | 596.25 | 605.26 | 0.5M |
| 2023-10-19 | 599.00 | 599.89 | 585.00 | 598.70 | 0.1M |
| 2023-10-18 | 590.00 | 597.90 | 590.00 | 596.00 | 0.6M |
| 2023-10-17 | 587.75 | 595.00 | 585.00 | 592.12 | 0.4M |
| 2023-10-16 | 592.45 | 596.25 | 585.26 | 585.26 | 0.1M |
| 2023-10-13 | 585.10 | 594.00 | 583.26 | 592.00 | 0.2M |
| 2023-10-12 | 581.00 | 590.24 | 580.60 | 585.50 | 0.3M |
| 2023-10-11 | 582.99 | 583.00 | 578.00 | 580.25 | 0.1M |
| 2023-10-10 | 583.00 | 589.00 | 580.20 | 582.10 | 0.1M |
| 2023-10-09 | 581.90 | 581.90 | 571.10 | 580.00 | 0.2M |
| 2023-10-06 | 583.99 | 583.99 | 576.60 | 581.00 | 0.1M |
| 2023-10-05 | 570.98 | 585.97 | 570.98 | 582.00 | 0.5M |
| 2023-10-04 | 566.00 | 571.40 | 565.25 | 570.00 | 0.1M |
| 2023-10-03 | 565.05 | 569.98 | 564.14 | 569.00 | 0.1M |
| 2023-10-02 | 566.00 | 566.98 | 561.50 | 566.50 | 0.4M |
| 2023-09-28 | 564.86 | 566.80 | 560.00 | 563.10 | 0.3M |
| 2023-09-27 | 561.90 | 565.00 | 554.10 | 560.25 | 0.3M |
| 2023-09-26 | 556.37 | 561.25 | 552.00 | 559.00 | 0.1M |
| 2023-09-25 | 549.00 | 557.99 | 546.01 | 555.00 | 0.2M |
| 2023-09-22 | 562.00 | 562.00 | 549.20 | 550.00 | 0.2M |
| 2023-09-21 | 537.68 | 559.00 | 535.05 | 558.40 | 0.5M |
| 2023-09-20 | 539.74 | 539.94 | 535.00 | 536.00 | 0.0M |
| 2023-09-19 | 543.69 | 543.69 | 535.00 | 536.96 | 0.0M |
| 2023-09-18 | 542.00 | 544.80 | 536.10 | 539.01 | 0.1M |
| 2023-09-15 | 537.90 | 548.00 | 536.00 | 543.45 | 0.5M |
| 2023-09-14 | 520.55 | 534.00 | 520.55 | 526.00 | 0.1M |
| 2023-09-13 | 532.01 | 547.89 | 532.01 | 545.00 | 0.9M |
| 2023-09-12 | 544.00 | 544.00 | 530.60 | 530.50 | 0.2M |
| 2023-09-11 | 545.00 | 546.94 | 539.22 | 542.00 | 0.1M |
| 2023-09-08 | 540.00 | 547.40 | 535.10 | 542.99 | 0.1M |
| 2023-09-07 | 553.50 | 557.87 | 537.00 | 538.40 | 0.4M |
| 2023-09-06 | 555.38 | 558.00 | 551.11 | 554.00 | 0.2M |
| 2023-09-05 | 563.24 | 568.30 | 553.50 | 556.50 | 0.2M |
| 2023-09-04 | 559.90 | 563.00 | 556.00 | 560.00 | 0.1M |
| 2023-09-01 | 555.00 | 558.00 | 545.52 | 556.00 | 0.1M |
| 2023-08-31 | 581.00 | 581.00 | 551.01 | 556.01 | 0.6M |
| 2023-08-30 | 587.94 | 587.94 | 579.00 | 581.02 | 0.7M |
| 2023-08-29 | 591.49 | 591.49 | 582.90 | 585.01 | 0.5M |
| 2023-08-28 | 592.21 | 599.87 | 588.01 | 588.53 | 0.2M |
| 2023-08-25 | 603.99 | 603.99 | 598.11 | 600.75 | 0.2M |
| 2023-08-24 | 602.98 | 604.40 | 600.01 | 602.90 | 0.1M |
| 2023-08-23 | 602.62 | 606.00 | 599.00 | 601.01 | 1.1M |
| 2023-08-22 | 607.90 | 608.85 | 601.50 | 603.00 | 0.3M |
| 2023-08-21 | 615.00 | 616.95 | 605.25 | 605.53 | 1.3M |
| 2023-08-18 | 623.40 | 626.98 | 613.25 | 613.51 | 0.2M |
| 2023-08-17 | 621.05 | 628.00 | 619.01 | 623.02 | 0.2M |
| 2023-08-16 | 622.00 | 630.42 | 620.00 | 627.50 | 0.4M |
| 2023-08-15 | 616.98 | 626.48 | 612.75 | 621.00 | 0.6M |
| 2023-08-11 | 614.53 | 621.00 | 611.21 | 616.00 | 0.4M |
| 2023-08-10 | 608.00 | 618.39 | 605.00 | 610.50 | 0.3M |
| 2023-08-09 | 602.00 | 609.40 | 602.00 | 607.99 | 0.4M |
| 2023-08-08 | 615.50 | 622.40 | 602.00 | 602.01 | 0.7M |
| 2023-08-07 | 604.80 | 609.50 | 600.00 | 606.11 | 0.4M |
| 2023-08-04 | 600.02 | 608.99 | 600.00 | 603.12 | 0.4M |
| 2023-08-03 | 594.50 | 603.00 | 593.01 | 598.00 | 1.4M |
| 2023-08-02 | 591.00 | 594.90 | 585.51 | 593.10 | 0.6M |
| 2023-08-01 | 599.49 | 602.00 | 591.99 | 592.00 | 0.2M |
| 2023-07-31 | 584.00 | 594.10 | 584.00 | 589.50 | 0.4M |
| 2023-07-27 | 582.00 | 588.70 | 582.00 | 588.00 | 0.4M |
| 2023-07-26 | 583.02 | 585.99 | 583.00 | 584.70 | 0.6M |
| 2023-07-25 | 583.01 | 585.09 | 581.10 | 583.99 | 0.2M |
| 2023-07-24 | 585.00 | 585.50 | 578.00 | 583.50 | 0.3M |
| 2023-07-21 | 584.50 | 585.00 | 581.13 | 584.00 | 0.6M |
| 2023-07-20 | 582.20 | 588.00 | 581.31 | 583.88 | 0.3M |
| 2023-07-19 | 582.40 | 582.40 | 579.00 | 582.00 | 0.7M |
| 2023-07-18 | 582.98 | 585.55 | 578.20 | 581.10 | 0.5M |
| 2023-07-17 | 579.00 | 584.00 | 578.10 | 580.10 | 0.4M |
| 2023-07-14 | 581.00 | 588.00 | 575.11 | 580.00 | 0.3M |
| 2023-07-13 | 578.00 | 589.00 | 573.00 | 581.50 | 0.9M |
| 2023-07-12 | 572.00 | 580.99 | 568.00 | 580.40 | 1.1M |
| 2023-07-11 | 563.80 | 573.00 | 560.50 | 569.00 | 1.2M |
| 2023-07-10 | 557.00 | 564.98 | 554.99 | 557.10 | 0.4M |
| 2023-07-07 | 559.95 | 560.50 | 553.60 | 556.00 | 0.3M |
| 2023-07-06 | 542.00 | 560.00 | 542.00 | 559.99 | 1.1M |
| 2023-07-05 | 550.00 | 553.00 | 537.00 | 543.00 | 0.4M |
| 2023-07-04 | 560.96 | 562.00 | 545.60 | 546.50 | 0.7M |
| 2023-07-03 | 561.25 | 561.25 | 550.50 | 561.25 | 0.9M |
| 2023-06-27 | 524.00 | 526.75 | 519.00 | 521.50 | 0.7M |
| 2023-06-26 | 515.00 | 531.38 | 515.00 | 527.84 | 0.7M |
| 2023-06-23 | 514.80 | 515.00 | 509.70 | 514.00 | 0.4M |
| 2023-06-22 | 514.99 | 515.99 | 509.70 | 513.15 | 0.4M |
| 2023-06-21 | 513.99 | 516.40 | 512.00 | 512.00 | 0.9M |
| 2023-06-20 | 512.00 | 515.49 | 511.75 | 512.00 | 0.3M |
| 2023-06-19 | 514.00 | 517.00 | 510.50 | 513.00 | 0.7M |
| 2023-06-16 | 515.97 | 518.00 | 510.10 | 510.25 | 0.4M |
| 2023-06-15 | 511.00 | 520.00 | 501.90 | 505.00 | 1.0M |
| 2023-06-14 | 513.90 | 518.70 | 509.30 | 511.75 | 0.3M |
| 2023-06-13 | 528.89 | 532.00 | 510.06 | 510.60 | 0.8M |
| 2023-06-12 | 509.88 | 538.60 | 507.00 | 532.00 | 1.4M |
| 2023-06-09 | 507.99 | 511.00 | 502.00 | 511.00 | 0.3M |
| 2023-06-08 | 515.00 | 518.00 | 506.01 | 506.51 | 0.3M |
| 2023-06-07 | 514.98 | 516.60 | 513.00 | 513.50 | 0.2M |
| 2023-06-06 | 510.99 | 520.00 | 510.11 | 515.49 | 0.3M |
| 2023-06-05 | 517.90 | 517.90 | 507.90 | 510.98 | 0.3M |
| 2023-06-02 | 516.99 | 521.67 | 514.00 | 515.02 | 0.4M |
| 2023-06-01 | 515.00 | 524.49 | 511.01 | 516.00 | 0.7M |
| 2023-05-31 | 537.25 | 539.00 | 513.00 | 516.00 | 1.2M |
| 2023-05-30 | 516.00 | 541.00 | 513.90 | 537.02 | 1.6M |
| 2023-05-29 | 513.00 | 524.24 | 510.50 | 512.43 | 1.4M |
| 2023-05-26 | 484.96 | 513.70 | 481.01 | 512.98 | 1.6M |
| 2023-05-25 | 470.95 | 482.30 | 470.00 | 481.49 | 0.8M |
| 2023-05-24 | 471.00 | 472.95 | 467.50 | 468.50 | 0.2M |
| 2023-05-23 | 471.00 | 474.50 | 469.00 | 469.55 | 0.2M |
| 2023-05-22 | 472.00 | 473.69 | 468.00 | 472.70 | 0.2M |
| 2023-05-19 | 469.00 | 474.74 | 462.00 | 473.32 | 0.2M |
| 2023-05-18 | 467.00 | 473.02 | 467.00 | 469.50 | 0.2M |
| 2023-05-17 | 469.00 | 469.90 | 461.05 | 466.20 | 0.2M |
| 2023-05-16 | 472.75 | 474.35 | 467.00 | 465.00 | 0.4M |
| 2023-05-15 | 466.00 | 468.00 | 461.00 | 467.88 | 0.2M |
| 2023-05-12 | 460.00 | 467.97 | 454.60 | 464.90 | 0.7M |
| 2023-05-11 | 449.00 | 459.00 | 444.35 | 459.00 | 0.6M |
| 2023-05-10 | 442.00 | 453.79 | 432.10 | 444.00 | 0.6M |
| 2023-05-09 | 447.00 | 453.40 | 440.25 | 442.50 | 0.8M |
| 2023-05-08 | 455.30 | 457.98 | 446.00 | 446.03 | 0.3M |
| 2023-05-05 | 458.59 | 458.59 | 450.03 | 455.23 | 0.3M |
| 2023-05-04 | 458.49 | 464.89 | 455.11 | 456.75 | 0.6M |
| 2023-05-03 | 445.05 | 463.59 | 445.00 | 460.10 | 2.4M |
| 2023-05-02 | 416.00 | 431.25 | 416.00 | 431.25 | 0.8M |
| 2023-04-28 | 403.00 | 405.00 | 398.32 | 401.99 | 0.1M |
| 2023-04-27 | 398.00 | 403.99 | 395.99 | 403.00 | 0.2M |
| 2023-04-26 | 403.00 | 407.00 | 395.00 | 395.00 | 0.2M |
| 2023-04-20 | 394.99 | 402.00 | 393.00 | 401.10 | 0.2M |
| 2023-04-19 | 392.97 | 397.99 | 392.89 | 395.00 | 0.0M |
| 2023-04-18 | 396.95 | 399.90 | 392.50 | 392.50 | 0.1M |
| 2023-04-17 | 405.08 | 405.08 | 396.00 | 396.35 | 0.1M |
| 2023-04-13 | 401.11 | 403.97 | 398.37 | 402.11 | 0.1M |
| 2023-04-12 | 402.99 | 403.00 | 395.00 | 400.05 | 0.1M |
| 2023-04-11 | 400.00 | 400.00 | 396.10 | 398.90 | 0.0M |
| 2023-04-10 | 406.99 | 406.99 | 391.00 | 399.01 | 0.1M |
| 2023-04-07 | 415.00 | 415.00 | 401.00 | 404.00 | 0.1M |
| 2023-04-06 | 402.91 | 409.90 | 402.90 | 409.20 | 0.1M |
| 2023-04-05 | 404.90 | 404.94 | 401.02 | 402.55 | 0.0M |
| 2023-04-04 | 401.00 | 404.97 | 396.11 | 404.68 | 0.1M |
| 2023-04-03 | 404.00 | 404.00 | 399.10 | 400.00 | 0.0M |
| 2023-03-31 | 399.99 | 406.88 | 395.00 | 405.00 | 0.9M |
| 2023-03-30 | 400.00 | 400.00 | 396.00 | 398.50 | 0.1M |
| 2023-03-29 | 402.00 | 404.49 | 395.00 | 395.91 | 0.1M |
| 2023-03-28 | 410.00 | 410.00 | 399.10 | 400.50 | 0.2M |
| 2023-03-27 | 407.90 | 407.90 | 390.11 | 403.12 | 0.1M |
| 2023-03-24 | 408.00 | 408.00 | 400.80 | 401.53 | 0.1M |
| 2023-03-22 | 415.00 | 415.00 | 405.00 | 405.10 | 0.1M |
| 2023-03-21 | 419.40 | 419.40 | 412.52 | 413.99 | 0.1M |
| 2023-03-20 | 421.95 | 422.00 | 415.00 | 416.00 | 0.0M |
| 2023-03-17 | 426.95 | 426.95 | 419.12 | 420.02 | 0.8M |
| 2023-03-16 | 426.00 | 432.89 | 424.14 | 424.14 | 0.5M |
| 2023-03-15 | 416.88 | 431.90 | 412.00 | 424.50 | 1.2M |
| 2023-03-14 | 423.00 | 423.00 | 414.60 | 414.60 | 0.2M |
| 2023-03-13 | 422.90 | 425.00 | 421.19 | 422.95 | 0.4M |
| 2023-03-10 | 422.50 | 423.88 | 418.10 | 420.22 | 0.3M |
| 2023-03-09 | 418.00 | 422.35 | 415.26 | 420.97 | 0.6M |
| 2023-03-08 | 417.78 | 418.90 | 415.00 | 416.00 | 0.4M |
| 2023-03-07 | 413.54 | 417.50 | 402.01 | 413.55 | 0.3M |
| 2023-03-06 | 406.90 | 411.00 | 404.75 | 410.05 | 0.2M |
| 2023-03-03 | 392.00 | 406.50 | 390.11 | 404.74 | 0.3M |
| 2023-03-02 | 401.01 | 411.50 | 395.11 | 395.52 | 0.4M |
| 2023-03-01 | 413.50 | 413.50 | 407.00 | 407.00 | 0.7M |
| 2023-02-28 | 414.00 | 417.88 | 409.50 | 413.50 | 0.4M |
| 2023-02-27 | 415.00 | 418.00 | 410.11 | 410.21 | 0.7M |
| 2023-02-24 | 416.80 | 419.90 | 406.00 | 415.76 | 0.4M |
| 2023-02-23 | 414.00 | 415.89 | 408.44 | 414.02 | 0.9M |
| 2023-02-22 | 415.00 | 417.00 | 412.00 | 414.25 | 0.6M |
| 2023-02-21 | 414.77 | 414.77 | 407.00 | 414.20 | 0.1M |
| 2023-02-20 | 408.00 | 410.87 | 403.51 | 410.00 | 0.2M |
| 2023-02-17 | 406.12 | 413.50 | 406.00 | 411.50 | 0.1M |
| 2023-02-16 | 413.00 | 419.97 | 409.00 | 410.50 | 0.4M |
| 2023-02-15 | 417.69 | 419.00 | 405.51 | 415.00 | 0.4M |
| 2023-02-14 | 415.97 | 417.00 | 407.60 | 412.49 | 0.3M |
| 2023-02-13 | 410.00 | 420.00 | 410.00 | 416.00 | 0.2M |
| 2023-02-10 | 430.00 | 430.00 | 413.12 | 414.21 | 1.2M |
| 2023-02-09 | 423.00 | 434.00 | 423.00 | 431.50 | 1.2M |
| 2023-02-08 | 422.79 | 423.65 | 416.30 | 422.00 | 0.3M |
| 2023-02-07 | 424.90 | 431.90 | 416.60 | 418.26 | 0.4M |
| 2023-02-06 | 418.00 | 426.90 | 412.00 | 424.00 | 0.4M |
| 2023-02-03 | 411.89 | 418.80 | 411.89 | 413.00 | 0.1M |
| 2023-02-02 | 407.50 | 418.50 | 402.04 | 417.00 | 0.5M |
| 2023-02-01 | 412.89 | 412.89 | 402.53 | 405.55 | 0.2M |
| 2023-01-31 | 396.98 | 409.90 | 395.15 | 409.00 | 0.6M |
| 2023-01-30 | 399.99 | 404.84 | 394.00 | 396.00 | 0.1M |
| 2023-01-27 | 405.00 | 406.50 | 396.00 | 397.93 | 0.2M |
| 2023-01-26 | 399.00 | 412.00 | 396.00 | 403.00 | 1.2M |
| 2023-01-25 | 395.50 | 404.00 | 394.00 | 397.50 | 0.4M |
| 2023-01-24 | 391.80 | 397.01 | 375.55 | 394.03 | 0.3M |
| 2023-01-23 | 377.00 | 391.98 | 377.00 | 391.98 | 0.1M |
| 2023-01-20 | 398.67 | 398.67 | 380.70 | 385.50 | 0.3M |
| 2023-01-19 | 400.50 | 404.00 | 390.10 | 392.00 | 0.2M |
| 2023-01-18 | 390.00 | 401.00 | 386.01 | 400.00 | 0.3M |
| 2023-01-17 | 425.00 | 425.00 | 390.00 | 390.00 | 1.3M |
| 2023-01-16 | 427.00 | 429.00 | 419.50 | 420.75 | 0.1M |
| 2023-01-13 | 431.01 | 436.79 | 427.00 | 428.18 | 0.1M |
| 2023-01-12 | 433.00 | 447.00 | 431.00 | 436.00 | 0.3M |
| 2023-01-11 | 437.00 | 439.98 | 432.03 | 433.68 | 0.4M |
| 2023-01-10 | 426.90 | 439.25 | 426.90 | 436.65 | 0.6M |
| 2023-01-09 | 432.00 | 433.90 | 422.00 | 424.95 | 0.5M |
| 2023-01-06 | 430.00 | 438.00 | 428.00 | 433.11 | 0.2M |
| 2023-01-05 | 431.50 | 436.50 | 429.00 | 429.98 | 0.1M |
| 2023-01-04 | 434.90 | 436.00 | 428.01 | 433.00 | 0.4M |
| 2023-01-03 | 440.00 | 440.00 | 430.00 | 432.50 | 0.2M |
| 2023-01-02 | 447.75 | 448.48 | 437.00 | 440.00 | 0.1M |