434.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,050.00 | 1,065.00 | 1,040.00 | 1,060.00 | 0.0M |
| 2023-12-28 | 1,035.00 | 1,065.00 | 1,030.00 | 1,045.00 | 0.0M |
| 2023-12-27 | 998.00 | 1,045.00 | 998.00 | 1,040.00 | 0.0M |
| 2023-12-26 | 987.00 | 996.00 | 984.00 | 996.00 | 0.0M |
| 2023-12-25 | 985.00 | 985.00 | 968.00 | 972.00 | 0.0M |
| 2023-12-22 | 992.00 | 992.00 | 980.00 | 988.00 | 0.0M |
| 2023-12-21 | 970.00 | 985.00 | 970.00 | 982.00 | 0.0M |
| 2023-12-20 | 990.00 | 990.00 | 981.00 | 987.00 | 0.0M |
| 2023-12-19 | 996.00 | 998.00 | 980.00 | 980.00 | 0.0M |
| 2023-12-18 | 970.00 | 1,015.00 | 970.00 | 986.00 | 0.0M |
| 2023-12-15 | 1,130.00 | 1,140.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2023-12-14 | 1,180.00 | 1,195.00 | 1,120.00 | 1,130.00 | 0.0M |
| 2023-12-13 | 1,130.00 | 1,180.00 | 1,105.00 | 1,165.00 | 0.0M |
| 2023-12-12 | 1,135.00 | 1,150.00 | 1,100.00 | 1,120.00 | 0.0M |
| 2023-12-11 | 1,050.00 | 1,130.00 | 1,035.00 | 1,130.00 | 0.0M |
| 2023-12-08 | 1,005.00 | 1,045.00 | 998.00 | 1,030.00 | 0.0M |
| 2023-12-07 | 1,005.00 | 1,030.00 | 987.00 | 987.00 | 0.0M |
| 2023-12-06 | 990.00 | 1,070.00 | 985.00 | 1,035.00 | 0.0M |
| 2023-12-05 | 960.00 | 993.00 | 940.00 | 979.00 | 0.0M |
| 2023-12-04 | 997.00 | 1,005.00 | 967.00 | 967.00 | 0.0M |
| 2023-12-01 | 1,015.00 | 1,025.00 | 992.00 | 994.00 | 0.0M |
| 2023-11-30 | 1,045.00 | 1,070.00 | 1,005.00 | 1,015.00 | 0.0M |
| 2023-11-29 | 1,010.00 | 1,020.00 | 965.00 | 1,015.00 | 0.0M |
| 2023-11-28 | 954.00 | 1,000.00 | 954.00 | 1,000.00 | 0.0M |
| 2023-11-27 | 957.00 | 964.00 | 942.00 | 949.00 | 0.0M |
| 2023-11-24 | 962.00 | 962.00 | 947.00 | 951.00 | 0.0M |
| 2023-11-23 | 983.00 | 983.00 | 948.00 | 957.00 | 0.0M |
| 2023-11-22 | 960.00 | 980.00 | 960.00 | 974.00 | 0.0M |
| 2023-11-21 | 955.00 | 970.00 | 954.00 | 960.00 | 0.0M |
| 2023-11-20 | 947.00 | 959.00 | 936.00 | 946.00 | 0.0M |
| 2023-11-17 | 959.00 | 959.00 | 941.00 | 946.00 | 0.0M |
| 2023-11-16 | 968.00 | 968.00 | 945.00 | 960.00 | 0.0M |
| 2023-11-15 | 975.00 | 978.00 | 926.00 | 978.00 | 0.0M |
| 2023-11-14 | 922.00 | 985.00 | 921.00 | 976.00 | 0.0M |
| 2023-11-13 | 946.00 | 953.00 | 920.00 | 923.00 | 0.0M |
| 2023-11-10 | 974.00 | 978.00 | 915.00 | 926.00 | 0.0M |
| 2023-11-09 | 992.00 | 1,010.00 | 977.00 | 984.00 | 0.0M |
| 2023-11-08 | 961.00 | 997.00 | 940.00 | 992.00 | 0.0M |
| 2023-11-07 | 930.00 | 944.00 | 929.00 | 940.00 | 0.0M |
| 2023-11-06 | 930.00 | 947.00 | 924.00 | 944.00 | 0.0M |
| 2023-11-03 | 932.00 | 932.00 | 916.00 | 916.00 | 0.0M |
| 2023-11-02 | 912.00 | 922.00 | 908.00 | 914.00 | 0.0M |
| 2023-11-01 | 887.00 | 887.00 | 872.00 | 884.00 | 0.0M |
| 2023-10-31 | 918.00 | 918.00 | 871.00 | 872.00 | 0.0M |
| 2023-10-30 | 895.00 | 910.00 | 895.00 | 905.00 | 0.0M |
| 2023-10-27 | 888.00 | 903.00 | 888.00 | 894.00 | 0.0M |
| 2023-10-26 | 897.00 | 904.00 | 880.00 | 880.00 | 0.0M |
| 2023-10-25 | 906.00 | 940.00 | 906.00 | 927.00 | 0.0M |
| 2023-10-24 | 888.00 | 898.00 | 880.00 | 898.00 | 0.0M |
| 2023-10-23 | 905.00 | 905.00 | 877.00 | 880.00 | 0.0M |
| 2023-10-20 | 928.00 | 940.00 | 910.00 | 913.00 | 0.0M |
| 2023-10-19 | 914.00 | 968.00 | 911.00 | 935.00 | 0.0M |
| 2023-10-18 | 905.00 | 910.00 | 862.00 | 902.00 | 0.0M |
| 2023-10-17 | 929.00 | 972.00 | 903.00 | 911.00 | 0.0M |
| 2023-10-16 | 870.00 | 916.00 | 867.00 | 904.00 | 0.0M |
| 2023-10-13 | 883.00 | 890.00 | 865.00 | 879.00 | 0.0M |
| 2023-10-12 | 828.00 | 890.00 | 820.00 | 886.00 | 0.0M |
| 2023-10-11 | 824.00 | 864.00 | 812.00 | 812.00 | 0.0M |
| 2023-10-06 | 818.00 | 821.00 | 802.00 | 802.00 | 0.0M |
| 2023-10-05 | 804.00 | 815.00 | 800.00 | 814.00 | 0.0M |
| 2023-10-04 | 791.00 | 795.00 | 781.00 | 795.00 | 0.0M |
| 2023-10-03 | 818.00 | 820.00 | 798.00 | 799.00 | 0.0M |
| 2023-10-02 | 813.00 | 828.00 | 810.00 | 811.00 | 0.0M |
| 2023-09-28 | 803.00 | 823.00 | 801.00 | 801.00 | 0.0M |
| 2023-09-27 | 783.00 | 798.00 | 776.00 | 792.00 | 0.0M |
| 2023-09-26 | 811.00 | 812.00 | 787.00 | 788.00 | 0.0M |
| 2023-09-25 | 819.00 | 832.00 | 807.00 | 807.00 | 0.0M |
| 2023-09-22 | 783.00 | 816.00 | 774.00 | 816.00 | 0.0M |
| 2023-09-21 | 815.00 | 819.00 | 782.00 | 793.00 | 0.0M |
| 2023-09-20 | 845.00 | 849.00 | 821.00 | 823.00 | 0.0M |
| 2023-09-19 | 877.00 | 877.00 | 840.00 | 840.00 | 0.0M |
| 2023-09-18 | 863.00 | 879.00 | 858.00 | 866.00 | 0.0M |
| 2023-09-15 | 884.00 | 899.00 | 869.00 | 869.00 | 0.0M |
| 2023-09-14 | 893.00 | 901.00 | 869.00 | 872.00 | 0.0M |
| 2023-09-13 | 868.00 | 887.00 | 856.00 | 884.00 | 0.0M |
| 2023-09-12 | 846.00 | 879.00 | 846.00 | 862.00 | 0.0M |
| 2023-09-11 | 866.00 | 871.00 | 830.00 | 835.00 | 0.0M |
| 2023-09-08 | 900.00 | 902.00 | 860.00 | 866.00 | 0.0M |
| 2023-09-07 | 940.00 | 940.00 | 900.00 | 904.00 | 0.0M |
| 2023-09-06 | 916.00 | 946.00 | 910.00 | 944.00 | 0.0M |
| 2023-09-05 | 915.00 | 917.00 | 898.00 | 911.00 | 0.0M |
| 2023-09-04 | 908.00 | 916.00 | 892.00 | 915.00 | 0.0M |
| 2023-09-01 | 937.00 | 942.00 | 906.00 | 909.00 | 0.0M |
| 2023-08-31 | 942.00 | 952.00 | 925.00 | 928.00 | 0.0M |
| 2023-08-30 | 941.00 | 953.00 | 930.00 | 942.00 | 0.0M |
| 2023-08-29 | 890.00 | 933.00 | 878.00 | 921.00 | 0.0M |
| 2023-08-28 | 898.00 | 902.00 | 872.00 | 878.00 | 0.0M |
| 2023-08-25 | 901.00 | 912.00 | 882.00 | 888.00 | 0.0M |
| 2023-08-24 | 970.00 | 972.00 | 912.00 | 912.00 | 0.0M |
| 2023-08-23 | 975.00 | 976.00 | 922.00 | 941.00 | 0.0M |
| 2023-08-22 | 910.00 | 965.00 | 892.00 | 965.00 | 0.0M |
| 2023-08-21 | 873.00 | 896.00 | 846.00 | 878.00 | 0.0M |
| 2023-08-18 | 879.00 | 891.00 | 833.00 | 845.00 | 0.0M |
| 2023-08-17 | 838.00 | 920.00 | 838.00 | 879.00 | 0.0M |
| 2023-08-16 | 858.00 | 873.00 | 838.00 | 838.00 | 0.0M |
| 2023-08-15 | 875.00 | 875.00 | 836.00 | 871.00 | 0.0M |
| 2023-08-14 | 833.00 | 844.00 | 808.00 | 836.00 | 0.0M |
| 2023-08-11 | 877.00 | 885.00 | 840.00 | 842.00 | 0.0M |
| 2023-08-10 | 900.00 | 916.00 | 843.00 | 858.00 | 0.0M |
| 2023-08-09 | 873.00 | 930.00 | 873.00 | 910.00 | 0.0M |
| 2023-08-08 | 886.00 | 902.00 | 872.00 | 878.00 | 0.0M |
| 2023-08-07 | 862.00 | 904.00 | 858.00 | 882.00 | 0.0M |
| 2023-08-04 | 830.00 | 837.00 | 811.00 | 827.00 | 0.0M |
| 2023-08-02 | 873.00 | 880.00 | 800.00 | 821.00 | 0.0M |
| 2023-08-01 | 884.00 | 899.00 | 848.00 | 869.00 | 0.0M |
| 2023-07-31 | 926.00 | 926.00 | 860.00 | 884.00 | 0.0M |
| 2023-07-28 | 935.00 | 935.00 | 909.00 | 920.00 | 0.0M |
| 2023-07-27 | 948.00 | 958.00 | 917.00 | 934.00 | 0.0M |
| 2023-07-26 | 979.00 | 985.00 | 934.00 | 934.00 | 0.0M |
| 2023-07-25 | 1,010.00 | 1,025.00 | 963.00 | 963.00 | 0.0M |
| 2023-07-24 | 1,020.00 | 1,045.00 | 990.00 | 999.00 | 0.0M |
| 2023-07-21 | 950.00 | 1,005.00 | 934.00 | 997.00 | 0.0M |
| 2023-07-20 | 984.00 | 987.00 | 952.00 | 970.00 | 0.0M |
| 2023-07-19 | 989.00 | 1,040.00 | 981.00 | 984.00 | 0.0M |
| 2023-07-18 | 990.00 | 1,015.00 | 970.00 | 973.00 | 0.0M |
| 2023-07-17 | 1,015.00 | 1,025.00 | 975.00 | 975.00 | 0.0M |
| 2023-07-14 | 1,050.00 | 1,065.00 | 1,005.00 | 1,010.00 | 0.0M |
| 2023-07-13 | 1,000.00 | 1,065.00 | 995.00 | 1,000.00 | 0.0M |
| 2023-07-12 | 918.18 | 977.27 | 913.63 | 977.27 | 0.0M |
| 2023-07-11 | 876.36 | 890.90 | 876.36 | 889.09 | 0.0M |
| 2023-07-10 | 870.90 | 880.00 | 863.63 | 863.63 | 0.0M |
| 2023-07-07 | 863.63 | 877.27 | 854.54 | 859.09 | 0.0M |
| 2023-07-06 | 874.54 | 888.18 | 873.63 | 873.63 | 0.0M |
| 2023-07-05 | 892.72 | 892.72 | 868.18 | 880.00 | 0.0M |
| 2023-07-04 | 902.72 | 918.18 | 901.81 | 908.18 | 0.0M |
| 2023-07-03 | 889.09 | 904.54 | 889.09 | 899.09 | 0.0M |
| 2023-06-30 | 882.72 | 884.54 | 864.54 | 880.90 | 0.0M |
| 2023-06-29 | 875.45 | 880.00 | 857.27 | 880.00 | 0.0M |
| 2023-06-28 | 862.72 | 875.45 | 818.18 | 875.45 | 0.0M |
| 2023-06-27 | 861.81 | 890.00 | 858.18 | 858.18 | 0.0M |
| 2023-06-26 | 859.09 | 872.72 | 845.45 | 845.45 | 0.0M |
| 2023-06-21 | 904.54 | 913.63 | 866.36 | 870.00 | 0.0M |
| 2023-06-20 | 888.18 | 903.63 | 875.45 | 895.45 | 0.0M |
| 2023-06-19 | 854.54 | 895.45 | 850.00 | 880.00 | 0.0M |
| 2023-06-16 | 836.36 | 854.54 | 828.18 | 844.54 | 0.0M |
| 2023-06-15 | 832.72 | 871.81 | 812.72 | 836.36 | 0.0M |
| 2023-06-14 | 936.00 | 936.00 | 872.00 | 896.00 | 0.0M |
| 2023-06-13 | 888.00 | 955.00 | 888.00 | 939.00 | 0.0M |
| 2023-06-12 | 856.00 | 880.00 | 856.00 | 870.00 | 0.0M |
| 2023-06-09 | 835.00 | 860.00 | 835.00 | 853.00 | 0.0M |
| 2023-06-08 | 869.00 | 869.00 | 814.00 | 823.00 | 0.0M |
| 2023-06-07 | 850.00 | 868.00 | 850.00 | 863.00 | 0.0M |
| 2023-06-06 | 864.00 | 864.00 | 842.00 | 853.00 | 0.0M |
| 2023-06-05 | 866.00 | 869.00 | 850.00 | 857.00 | 0.0M |
| 2023-06-02 | 896.00 | 896.00 | 856.00 | 859.00 | 0.0M |
| 2023-06-01 | 840.00 | 882.00 | 840.00 | 882.00 | 0.0M |
| 2023-05-31 | 876.00 | 877.00 | 832.00 | 853.00 | 0.0M |
| 2023-05-30 | 847.00 | 886.00 | 832.00 | 868.00 | 0.0M |
| 2023-05-29 | 840.00 | 862.00 | 836.00 | 851.00 | 0.0M |
| 2023-05-26 | 760.00 | 814.00 | 758.00 | 814.00 | 0.0M |
| 2023-05-25 | 732.00 | 783.00 | 732.00 | 740.00 | 0.0M |
| 2023-05-24 | 689.00 | 726.00 | 683.00 | 722.00 | 0.0M |
| 2023-05-23 | 640.00 | 698.00 | 638.00 | 678.00 | 0.0M |
| 2023-05-22 | 649.00 | 655.00 | 627.00 | 637.00 | 0.0M |
| 2023-05-19 | 611.00 | 648.00 | 611.00 | 640.00 | 0.0M |
| 2023-05-18 | 620.00 | 621.00 | 604.00 | 604.00 | 0.0M |
| 2023-05-17 | 600.00 | 610.00 | 596.00 | 610.00 | 0.0M |
| 2023-05-16 | 619.00 | 629.00 | 600.00 | 600.00 | 0.0M |
| 2023-05-15 | 616.00 | 621.00 | 607.00 | 607.00 | 0.0M |
| 2023-05-12 | 606.00 | 624.00 | 603.00 | 623.00 | 0.0M |
| 2023-05-11 | 629.00 | 632.00 | 607.00 | 609.00 | 0.0M |
| 2023-05-10 | 620.00 | 624.00 | 609.00 | 624.00 | 0.0M |
| 2023-05-09 | 629.00 | 631.00 | 613.00 | 618.00 | 0.0M |
| 2023-05-08 | 644.00 | 645.00 | 619.00 | 625.00 | 0.0M |
| 2023-05-05 | 602.00 | 633.00 | 602.00 | 630.00 | 0.0M |
| 2023-05-04 | 583.00 | 606.00 | 583.00 | 606.00 | 0.0M |
| 2023-05-03 | 569.00 | 582.00 | 562.00 | 582.00 | 0.0M |
| 2023-05-02 | 562.00 | 588.00 | 556.00 | 578.00 | 0.0M |
| 2023-04-28 | 564.00 | 567.00 | 550.00 | 558.00 | 0.0M |
| 2023-04-27 | 544.00 | 559.00 | 539.00 | 547.00 | 0.0M |
| 2023-04-26 | 542.00 | 560.00 | 541.00 | 544.00 | 0.0M |
| 2023-04-25 | 595.00 | 597.00 | 546.00 | 555.00 | 0.0M |
| 2023-04-24 | 582.00 | 595.00 | 577.00 | 595.00 | 0.0M |
| 2023-04-21 | 610.00 | 615.00 | 577.00 | 588.00 | 0.0M |
| 2023-04-20 | 630.00 | 630.00 | 610.00 | 610.00 | 0.0M |
| 2023-04-19 | 632.00 | 638.00 | 626.00 | 630.00 | 0.0M |
| 2023-04-18 | 650.00 | 654.00 | 627.00 | 627.00 | 0.0M |
| 2023-04-17 | 635.00 | 650.00 | 632.00 | 644.00 | 0.0M |
| 2023-04-14 | 639.00 | 652.00 | 635.00 | 639.00 | 0.0M |
| 2023-04-13 | 638.00 | 640.00 | 624.00 | 631.00 | 0.0M |
| 2023-04-12 | 659.00 | 665.00 | 628.00 | 642.00 | 0.0M |
| 2023-04-11 | 649.00 | 657.00 | 643.00 | 651.00 | 0.0M |
| 2023-04-10 | 626.00 | 659.00 | 626.00 | 649.00 | 0.0M |
| 2023-04-07 | 629.00 | 635.00 | 611.00 | 626.00 | 0.0M |
| 2023-04-06 | 661.00 | 662.00 | 622.00 | 626.00 | 0.0M |
| 2023-03-31 | 630.00 | 666.00 | 627.00 | 666.00 | 0.0M |
| 2023-03-30 | 609.00 | 630.00 | 604.00 | 630.00 | 0.0M |
| 2023-03-29 | 613.00 | 616.00 | 587.00 | 601.00 | 0.0M |
| 2023-03-28 | 626.00 | 627.00 | 600.00 | 613.00 | 0.0M |
| 2023-03-27 | 620.00 | 628.00 | 614.00 | 626.00 | 0.0M |
| 2023-03-24 | 637.00 | 648.00 | 622.00 | 624.00 | 0.0M |
| 2023-03-23 | 637.00 | 643.00 | 627.00 | 631.00 | 0.0M |
| 2023-03-22 | 645.00 | 646.00 | 632.00 | 637.00 | 0.0M |
| 2023-03-21 | 644.00 | 647.00 | 625.00 | 628.00 | 0.0M |
| 2023-03-20 | 631.00 | 644.00 | 628.00 | 628.00 | 0.0M |
| 2023-03-17 | 633.00 | 650.00 | 615.00 | 622.00 | 0.0M |
| 2023-03-16 | 622.00 | 637.00 | 601.00 | 617.00 | 0.0M |
| 2023-03-15 | 618.00 | 646.00 | 616.00 | 619.00 | 0.0M |
| 2023-03-14 | 605.00 | 619.00 | 600.00 | 602.00 | 0.0M |
| 2023-03-13 | 602.00 | 614.00 | 585.00 | 609.00 | 0.0M |
| 2023-03-10 | 624.00 | 625.00 | 602.00 | 608.00 | 0.0M |
| 2023-03-09 | 617.00 | 643.00 | 606.00 | 633.00 | 0.0M |
| 2023-03-08 | 604.00 | 629.00 | 596.00 | 612.00 | 0.0M |
| 2023-03-07 | 604.00 | 607.00 | 592.00 | 604.00 | 0.0M |
| 2023-03-06 | 596.00 | 602.00 | 587.00 | 599.00 | 0.0M |
| 2023-03-03 | 599.00 | 604.00 | 571.00 | 585.00 | 0.0M |
| 2023-03-02 | 611.00 | 614.00 | 581.00 | 588.00 | 0.0M |
| 2023-03-01 | 596.00 | 609.00 | 590.00 | 601.00 | 0.0M |
| 2023-02-24 | 597.00 | 614.00 | 585.00 | 600.00 | 0.0M |
| 2023-02-23 | 549.00 | 593.00 | 548.00 | 578.00 | 0.0M |
| 2023-02-22 | 566.00 | 579.00 | 540.00 | 542.00 | 0.0M |
| 2023-02-21 | 597.00 | 604.00 | 586.00 | 600.00 | 0.0M |
| 2023-02-20 | 599.00 | 620.00 | 588.00 | 588.00 | 0.0M |
| 2023-02-17 | 586.00 | 596.00 | 576.00 | 596.00 | 0.0M |
| 2023-02-16 | 578.00 | 599.00 | 572.00 | 591.00 | 0.0M |
| 2023-02-15 | 576.00 | 586.00 | 564.00 | 569.00 | 0.0M |
| 2023-02-14 | 606.00 | 623.00 | 574.00 | 575.00 | 0.0M |
| 2023-02-13 | 592.00 | 637.00 | 592.00 | 597.00 | 0.0M |
| 2023-02-10 | 623.00 | 644.00 | 579.00 | 595.00 | 0.0M |
| 2023-02-09 | 567.00 | 623.00 | 565.00 | 623.00 | 0.0M |
| 2023-02-08 | 544.00 | 586.00 | 544.00 | 567.00 | 0.0M |
| 2023-02-07 | 521.00 | 537.00 | 521.00 | 535.00 | 0.0M |
| 2023-02-06 | 537.00 | 539.00 | 519.00 | 526.00 | 0.0M |
| 2023-02-03 | 546.00 | 577.00 | 535.00 | 542.00 | 0.0M |
| 2023-02-02 | 540.00 | 551.00 | 536.00 | 540.00 | 0.0M |
| 2023-02-01 | 532.00 | 542.00 | 528.00 | 536.00 | 0.0M |
| 2023-01-31 | 524.00 | 531.00 | 519.00 | 531.00 | 0.0M |
| 2023-01-30 | 540.00 | 543.00 | 522.00 | 524.00 | 0.0M |
| 2023-01-17 | 515.00 | 523.00 | 507.00 | 518.00 | 0.0M |
| 2023-01-16 | 502.00 | 519.00 | 499.00 | 515.00 | 0.0M |
| 2023-01-13 | 514.00 | 521.00 | 497.00 | 497.00 | 0.0M |
| 2023-01-12 | 516.00 | 519.00 | 501.00 | 505.00 | 0.0M |
| 2023-01-11 | 514.00 | 518.00 | 496.00 | 510.00 | 0.0M |
| 2023-01-10 | 499.50 | 528.00 | 498.50 | 509.00 | 0.0M |
| 2023-01-09 | 483.00 | 513.00 | 480.00 | 494.50 | 0.0M |
| 2023-01-06 | 471.50 | 480.00 | 466.00 | 468.50 | 0.0M |
| 2023-01-05 | 496.00 | 502.00 | 471.00 | 471.50 | 0.0M |
| 2023-01-04 | 475.50 | 496.50 | 471.50 | 489.00 | 0.0M |
| 2023-01-03 | 457.00 | 480.00 | 455.00 | 480.00 | 0.0M |