565.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 564.00 | 568.00 | 545.00 | 565.00 | 0.1M |
| 2025-09-29 | 570.00 | 578.00 | 557.00 | 565.00 | 0.0M |
| 2025-09-26 | 552.00 | 572.00 | 548.00 | 568.00 | 0.0M |
| 2025-09-25 | 564.00 | 564.00 | 550.00 | 553.00 | 0.0M |
| 2025-09-24 | 585.00 | 585.00 | 564.00 | 564.00 | 0.0M |
| 2025-09-23 | 593.00 | 594.00 | 579.00 | 583.00 | 0.0M |
| 2025-09-22 | 607.00 | 613.00 | 593.00 | 594.00 | 0.0M |
| 2025-09-19 | 614.00 | 614.00 | 605.00 | 607.00 | 0.0M |
| 2025-09-18 | 602.00 | 611.00 | 600.00 | 610.00 | 0.0M |
| 2025-09-17 | 590.00 | 605.00 | 590.00 | 599.00 | 0.0M |
| 2025-09-16 | 604.00 | 611.00 | 592.00 | 594.00 | 0.0M |
| 2025-09-15 | 615.00 | 626.00 | 602.00 | 608.00 | 0.0M |
| 2025-09-12 | 625.00 | 629.00 | 611.00 | 617.00 | 0.0M |
| 2025-09-11 | 615.00 | 631.00 | 615.00 | 622.00 | 0.0M |
| 2025-09-10 | 627.00 | 629.00 | 611.00 | 614.00 | 0.0M |
| 2025-09-09 | 624.00 | 643.00 | 610.00 | 614.00 | 0.0M |
| 2025-09-08 | 606.00 | 618.00 | 602.00 | 618.00 | 0.0M |
| 2025-09-05 | 605.00 | 614.00 | 605.00 | 606.00 | 0.0M |
| 2025-09-04 | 607.00 | 611.00 | 597.00 | 605.00 | 0.0M |
| 2025-09-03 | 607.00 | 620.00 | 602.00 | 607.00 | 0.0M |
| 2025-09-02 | 627.00 | 627.00 | 602.00 | 607.00 | 0.0M |
| 2025-09-01 | 613.00 | 618.00 | 601.00 | 618.00 | 0.0M |
| 2025-08-29 | 618.00 | 622.00 | 609.00 | 614.00 | 0.0M |
| 2025-08-28 | 624.00 | 624.00 | 613.00 | 618.00 | 0.0M |
| 2025-08-27 | 625.00 | 637.00 | 613.00 | 621.00 | 0.0M |
| 2025-08-26 | 650.00 | 653.00 | 623.00 | 623.00 | 0.4M |
| 2025-08-25 | 667.00 | 670.00 | 641.00 | 649.00 | 0.0M |
| 2025-08-22 | 642.00 | 666.00 | 634.00 | 664.00 | 0.0M |
| 2025-08-21 | 654.00 | 654.00 | 638.00 | 641.00 | 0.0M |
| 2025-08-20 | 645.00 | 656.00 | 644.00 | 654.00 | 0.0M |
| 2025-08-19 | 660.00 | 660.00 | 648.00 | 648.00 | 0.0M |
| 2025-08-18 | 653.00 | 664.00 | 650.00 | 660.00 | 0.0M |
| 2025-08-15 | 655.00 | 658.00 | 647.00 | 653.00 | 0.0M |
| 2025-08-14 | 665.00 | 668.00 | 648.00 | 654.00 | 0.0M |
| 2025-08-13 | 665.00 | 673.00 | 664.00 | 664.00 | 0.0M |
| 2025-08-12 | 663.00 | 668.00 | 658.00 | 663.00 | 0.0M |
| 2025-08-11 | 653.00 | 666.00 | 653.00 | 665.00 | 0.0M |
| 2025-08-08 | 667.00 | 676.00 | 652.00 | 652.00 | 0.0M |
| 2025-08-07 | 654.00 | 671.00 | 654.00 | 669.00 | 0.0M |
| 2025-08-06 | 671.00 | 675.00 | 655.00 | 655.00 | 0.0M |
| 2025-08-05 | 658.00 | 677.00 | 658.00 | 670.00 | 0.0M |
| 2025-08-04 | 655.00 | 662.00 | 650.00 | 657.00 | 0.0M |
| 2025-08-01 | 650.00 | 659.00 | 642.00 | 654.00 | 0.0M |
| 2025-07-31 | 669.00 | 675.00 | 651.00 | 653.00 | 0.0M |
| 2025-07-30 | 655.00 | 675.00 | 645.00 | 667.00 | 0.0M |
| 2025-07-29 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0M |
| 2025-07-28 | 649.00 | 658.00 | 646.00 | 651.00 | 0.0M |
| 2025-07-25 | 627.00 | 651.00 | 624.00 | 651.00 | 0.0M |
| 2025-07-24 | 621.00 | 643.00 | 616.00 | 630.00 | 0.1M |
| 2025-07-23 | 574.00 | 634.00 | 574.00 | 616.00 | 0.2M |
| 2025-07-22 | 532.00 | 534.00 | 523.00 | 524.00 | 0.0M |
| 2025-07-21 | 525.00 | 545.00 | 523.00 | 531.00 | 0.1M |
| 2025-07-18 | 535.00 | 535.00 | 524.00 | 530.00 | 0.0M |
| 2025-07-17 | 529.00 | 537.00 | 521.00 | 536.00 | 0.0M |
| 2025-07-16 | 522.00 | 534.00 | 520.00 | 530.00 | 0.0M |
| 2025-07-15 | 534.00 | 537.00 | 519.00 | 523.00 | 0.0M |
| 2025-07-14 | 528.00 | 536.00 | 512.00 | 534.00 | 0.0M |
| 2025-07-11 | 520.00 | 534.00 | 514.00 | 528.00 | 0.0M |
| 2025-07-10 | 518.00 | 523.00 | 505.00 | 520.00 | 0.0M |
| 2025-07-09 | 509.00 | 517.00 | 501.00 | 512.00 | 0.0M |
| 2025-07-08 | 492.00 | 512.00 | 492.00 | 508.00 | 0.0M |
| 2025-07-07 | 487.00 | 495.00 | 487.00 | 491.50 | 0.0M |
| 2025-07-04 | 483.00 | 490.00 | 476.50 | 486.00 | 0.0M |
| 2025-07-03 | 468.50 | 484.00 | 467.50 | 482.00 | 0.0M |
| 2025-07-02 | 473.50 | 474.00 | 460.00 | 468.50 | 0.0M |
| 2025-07-01 | 445.00 | 473.00 | 445.00 | 473.00 | 0.0M |
| 2025-06-30 | 459.00 | 462.50 | 446.00 | 448.00 | 0.0M |
| 2025-06-27 | 449.00 | 462.00 | 446.00 | 458.50 | 0.0M |
| 2025-06-26 | 447.50 | 455.50 | 441.50 | 446.00 | 0.0M |
| 2025-06-25 | 419.50 | 459.00 | 419.50 | 442.50 | 0.1M |
| 2025-06-24 | 417.00 | 423.50 | 412.50 | 414.00 | 0.0M |
| 2025-06-23 | 417.00 | 420.50 | 410.50 | 416.50 | 0.0M |
| 2025-06-19 | 412.50 | 424.50 | 412.50 | 418.00 | 0.0M |
| 2025-06-18 | 405.00 | 418.00 | 405.00 | 416.00 | 0.0M |
| 2025-06-17 | 419.50 | 419.50 | 403.00 | 406.00 | 0.0M |
| 2025-06-16 | 414.50 | 421.00 | 414.00 | 417.00 | 0.0M |
| 2025-06-13 | 421.50 | 421.50 | 412.50 | 416.50 | 0.0M |
| 2025-06-12 | 420.50 | 430.50 | 420.50 | 427.50 | 0.0M |
| 2025-06-11 | 422.00 | 428.50 | 422.00 | 424.00 | 0.1M |
| 2025-06-10 | 431.50 | 436.00 | 424.00 | 426.00 | 0.0M |
| 2025-06-09 | 439.00 | 444.50 | 430.50 | 432.00 | 0.0M |
| 2025-06-05 | 425.00 | 444.50 | 425.00 | 441.00 | 0.0M |
| 2025-06-04 | 430.00 | 431.00 | 424.00 | 430.00 | 0.0M |
| 2025-06-03 | 428.00 | 431.50 | 422.00 | 425.50 | 0.0M |
| 2025-06-02 | 435.50 | 435.50 | 425.00 | 426.00 | 0.0M |
| 2025-05-30 | 435.00 | 443.50 | 430.50 | 435.50 | 0.0M |
| 2025-05-28 | 437.00 | 438.50 | 434.00 | 434.00 | 0.0M |
| 2025-05-27 | 446.00 | 449.00 | 437.00 | 437.00 | 0.0M |
| 2025-05-26 | 435.50 | 446.00 | 435.50 | 445.50 | 0.0M |
| 2025-05-23 | 439.50 | 445.00 | 429.00 | 436.00 | 0.0M |
| 2025-05-22 | 449.50 | 449.50 | 437.50 | 438.00 | 0.0M |
| 2025-05-21 | 448.50 | 452.50 | 445.00 | 450.00 | 0.0M |
| 2025-05-20 | 443.00 | 450.50 | 443.00 | 449.50 | 0.0M |
| 2025-05-19 | 448.00 | 451.50 | 444.00 | 444.00 | 0.0M |
| 2025-05-16 | 444.00 | 449.50 | 441.00 | 448.50 | 0.0M |
| 2025-05-15 | 444.50 | 449.00 | 441.50 | 442.50 | 0.0M |
| 2025-05-14 | 444.50 | 449.50 | 442.00 | 443.00 | 0.0M |
| 2025-05-13 | 457.00 | 458.50 | 436.00 | 443.00 | 0.0M |
| 2025-05-12 | 447.00 | 457.50 | 443.00 | 457.00 | 0.1M |
| 2025-05-09 | 453.50 | 457.00 | 444.50 | 447.50 | 0.0M |
| 2025-05-08 | 440.00 | 456.00 | 433.00 | 448.00 | 0.0M |
| 2025-05-07 | 436.50 | 441.50 | 432.50 | 437.50 | 0.0M |
| 2025-05-06 | 438.50 | 447.00 | 433.00 | 438.00 | 0.0M |
| 2025-05-05 | 448.00 | 450.50 | 432.50 | 436.00 | 0.0M |
| 2025-05-02 | 436.50 | 450.00 | 436.50 | 446.50 | 0.1M |
| 2025-04-30 | 423.00 | 438.00 | 417.00 | 435.00 | 0.0M |
| 2025-04-29 | 413.50 | 424.50 | 393.00 | 424.00 | 0.1M |
| 2025-04-28 | 416.50 | 422.00 | 412.00 | 414.00 | 0.0M |
| 2025-04-25 | 409.00 | 418.50 | 409.00 | 415.50 | 0.0M |
| 2025-04-24 | 404.50 | 407.00 | 399.00 | 405.00 | 0.0M |
| 2025-04-23 | 395.00 | 409.00 | 393.50 | 403.50 | 0.0M |
| 2025-04-22 | 387.00 | 396.00 | 380.00 | 392.50 | 0.0M |
| 2025-04-17 | 387.00 | 387.50 | 376.00 | 385.50 | 0.0M |
| 2025-04-16 | 387.50 | 387.50 | 378.50 | 386.00 | 0.0M |
| 2025-04-15 | 370.00 | 388.50 | 365.00 | 387.50 | 0.0M |
| 2025-04-14 | 360.00 | 370.50 | 353.00 | 370.50 | 0.0M |
| 2025-04-11 | 370.00 | 370.00 | 346.00 | 359.00 | 0.0M |
| 2025-04-10 | 372.50 | 376.00 | 355.50 | 358.00 | 0.0M |
| 2025-04-09 | 347.00 | 359.00 | 345.50 | 353.00 | 0.1M |
| 2025-04-08 | 346.50 | 368.50 | 344.50 | 359.50 | 0.0M |
| 2025-04-07 | 345.50 | 360.00 | 329.00 | 338.50 | 0.1M |
| 2025-04-04 | 349.50 | 360.50 | 342.00 | 349.50 | 0.1M |
| 2025-04-03 | 352.00 | 370.00 | 349.50 | 350.50 | 0.0M |
| 2025-04-02 | 363.00 | 363.00 | 350.00 | 361.00 | 0.0M |
| 2025-04-01 | 344.00 | 364.50 | 344.00 | 363.00 | 0.0M |
| 2025-03-31 | 343.50 | 346.50 | 340.00 | 344.00 | 0.0M |
| 2025-03-28 | 349.00 | 351.50 | 341.50 | 351.50 | 0.0M |
| 2025-03-27 | 338.50 | 353.50 | 335.50 | 349.00 | 0.0M |
| 2025-03-26 | 360.00 | 365.00 | 339.00 | 340.00 | 0.0M |
| 2025-03-25 | 353.50 | 364.00 | 350.50 | 360.00 | 0.0M |
| 2025-03-24 | 359.00 | 363.00 | 354.50 | 356.00 | 0.0M |
| 2025-03-21 | 368.50 | 368.50 | 358.00 | 362.00 | 0.0M |
| 2025-03-20 | 377.00 | 377.00 | 366.50 | 368.00 | 0.0M |
| 2025-03-19 | 374.00 | 377.00 | 369.50 | 375.50 | 0.0M |
| 2025-03-18 | 376.50 | 380.50 | 369.50 | 374.50 | 0.0M |
| 2025-03-17 | 374.50 | 377.50 | 372.00 | 376.50 | 0.0M |
| 2025-03-14 | 361.00 | 375.00 | 361.00 | 373.50 | 0.0M |
| 2025-03-13 | 364.00 | 367.50 | 358.00 | 361.00 | 0.0M |
| 2025-03-12 | 360.00 | 369.50 | 359.00 | 365.00 | 0.0M |
| 2025-03-11 | 360.00 | 371.00 | 356.50 | 357.50 | 0.1M |
| 2025-03-10 | 372.00 | 377.00 | 363.50 | 364.50 | 0.0M |
| 2025-03-07 | 369.00 | 372.00 | 362.50 | 370.00 | 0.1M |
| 2025-03-06 | 374.00 | 378.00 | 367.50 | 373.50 | 0.0M |
| 2025-03-05 | 369.00 | 384.00 | 369.00 | 375.50 | 0.0M |
| 2025-03-04 | 381.50 | 382.00 | 368.00 | 369.00 | 0.0M |
| 2025-03-03 | 385.00 | 390.00 | 379.00 | 383.50 | 0.0M |
| 2025-02-28 | 383.00 | 390.50 | 379.50 | 387.50 | 0.0M |
| 2025-02-27 | 391.00 | 391.00 | 383.50 | 384.50 | 0.0M |
| 2025-02-26 | 385.00 | 393.00 | 385.00 | 390.00 | 0.0M |
| 2025-02-25 | 386.00 | 393.50 | 381.00 | 385.00 | 0.0M |
| 2025-02-24 | 392.00 | 392.00 | 381.50 | 387.00 | 0.0M |
| 2025-02-21 | 393.50 | 399.00 | 390.00 | 392.00 | 0.0M |
| 2025-02-20 | 394.50 | 398.50 | 388.50 | 394.50 | 0.0M |
| 2025-02-19 | 413.50 | 414.50 | 394.00 | 395.00 | 0.0M |
| 2025-02-18 | 408.00 | 417.00 | 405.50 | 413.50 | 0.0M |
| 2025-02-17 | 397.00 | 408.00 | 394.00 | 408.00 | 0.1M |
| 2025-02-14 | 395.00 | 399.00 | 392.50 | 397.00 | 0.0M |
| 2025-02-13 | 393.50 | 397.50 | 389.50 | 396.50 | 0.0M |
| 2025-02-12 | 400.50 | 400.50 | 388.00 | 394.00 | 0.0M |
| 2025-02-11 | 389.00 | 404.50 | 387.00 | 400.00 | 0.0M |
| 2025-02-10 | 403.50 | 407.50 | 391.50 | 391.50 | 0.0M |
| 2025-02-07 | 414.50 | 423.50 | 400.50 | 402.00 | 0.1M |
| 2025-02-06 | 402.00 | 417.50 | 402.00 | 414.50 | 0.1M |
| 2025-02-05 | 408.50 | 410.00 | 399.00 | 402.00 | 0.0M |
| 2025-02-04 | 407.00 | 414.00 | 396.00 | 408.00 | 0.1M |
| 2025-02-03 | 395.00 | 408.50 | 389.00 | 407.00 | 0.1M |
| 2025-01-31 | 380.00 | 406.00 | 373.00 | 403.00 | 0.2M |
| 2025-01-30 | 363.00 | 375.50 | 362.50 | 367.00 | 0.2M |
| 2025-01-29 | 364.00 | 367.50 | 358.50 | 362.00 | 0.0M |
| 2025-01-28 | 364.50 | 366.00 | 361.00 | 363.00 | 0.0M |
| 2025-01-27 | 366.00 | 375.00 | 362.00 | 365.50 | 0.1M |
| 2025-01-24 | 373.00 | 378.00 | 367.50 | 368.50 | 0.1M |
| 2025-01-23 | 384.50 | 390.50 | 368.50 | 373.00 | 0.1M |
| 2025-01-22 | 386.00 | 400.00 | 380.50 | 383.50 | 0.1M |
| 2025-01-21 | 377.00 | 389.00 | 372.00 | 383.50 | 0.1M |
| 2025-01-20 | 408.50 | 410.00 | 376.50 | 376.50 | 0.4M |
| 2025-01-17 | 448.00 | 450.00 | 403.50 | 411.00 | 0.5M |
| 2025-01-16 | 594.00 | 601.00 | 585.00 | 587.00 | 0.0M |
| 2025-01-15 | 588.00 | 592.00 | 582.00 | 591.00 | 0.0M |
| 2025-01-14 | 598.00 | 605.00 | 586.00 | 586.00 | 0.0M |
| 2025-01-13 | 620.00 | 621.00 | 590.00 | 594.00 | 0.0M |
| 2025-01-10 | 618.00 | 628.00 | 609.00 | 620.00 | 0.1M |
| 2025-01-09 | 620.00 | 624.00 | 608.00 | 617.00 | 0.0M |
| 2025-01-08 | 632.00 | 632.00 | 606.00 | 620.00 | 0.0M |
| 2025-01-07 | 612.00 | 625.00 | 611.00 | 625.00 | 0.0M |
| 2025-01-03 | 615.00 | 617.00 | 603.00 | 608.00 | 0.0M |
| 2025-01-02 | 603.00 | 616.00 | 603.00 | 615.00 | 0.0M |