551.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 542.00 | 551.00 | 540.00 | 551.00 | 0.0M |
| 2025-09-25 | 547.00 | 554.00 | 542.00 | 542.00 | 0.0M |
| 2025-09-24 | 558.00 | 558.00 | 547.00 | 549.00 | 0.0M |
| 2025-09-22 | 541.00 | 575.00 | 540.00 | 554.00 | 0.1M |
| 2025-09-19 | 528.00 | 546.00 | 520.00 | 535.00 | 0.0M |
| 2025-09-18 | 523.00 | 526.00 | 521.00 | 526.00 | 0.0M |
| 2025-09-17 | 524.00 | 526.00 | 518.00 | 520.00 | 0.1M |
| 2025-09-16 | 513.00 | 517.00 | 512.00 | 514.00 | 0.0M |
| 2025-09-12 | 515.00 | 515.00 | 512.00 | 512.00 | 0.0M |
| 2025-09-11 | 512.00 | 515.00 | 512.00 | 515.00 | 0.0M |
| 2025-09-10 | 514.00 | 515.00 | 511.00 | 513.00 | 0.0M |
| 2025-09-09 | 518.00 | 518.00 | 513.00 | 513.00 | 0.0M |
| 2025-09-08 | 515.00 | 518.00 | 515.00 | 518.00 | 0.0M |
| 2025-09-05 | 515.00 | 517.00 | 513.00 | 514.00 | 0.0M |
| 2025-09-04 | 515.00 | 517.00 | 514.00 | 516.00 | 0.0M |
| 2025-09-03 | 516.00 | 516.00 | 512.00 | 513.00 | 0.0M |
| 2025-09-02 | 519.00 | 519.00 | 513.00 | 516.00 | 0.0M |
| 2025-09-01 | 516.00 | 518.00 | 516.00 | 518.00 | 0.0M |
| 2025-08-29 | 516.00 | 517.00 | 515.00 | 516.00 | 0.0M |
| 2025-08-28 | 518.00 | 518.00 | 515.00 | 516.00 | 0.0M |
| 2025-08-27 | 517.00 | 519.00 | 515.00 | 519.00 | 0.0M |
| 2025-08-26 | 514.00 | 517.00 | 514.00 | 516.00 | 0.0M |
| 2025-08-25 | 519.00 | 522.00 | 513.00 | 513.00 | 0.0M |
| 2025-08-22 | 522.00 | 522.00 | 516.00 | 518.00 | 0.0M |
| 2025-08-21 | 523.00 | 523.00 | 517.00 | 521.00 | 0.0M |
| 2025-08-20 | 523.00 | 523.00 | 516.00 | 517.00 | 0.0M |
| 2025-08-19 | 523.00 | 523.00 | 513.00 | 517.00 | 0.0M |
| 2025-08-18 | 517.00 | 525.00 | 515.00 | 523.00 | 0.0M |
| 2025-08-15 | 522.00 | 527.00 | 517.00 | 517.00 | 0.0M |
| 2025-08-14 | 521.00 | 526.00 | 520.00 | 526.00 | 0.0M |
| 2025-08-13 | 540.00 | 540.00 | 515.00 | 519.00 | 0.1M |
| 2025-08-12 | 540.00 | 562.00 | 520.00 | 557.00 | 0.1M |
| 2025-08-08 | 529.00 | 554.00 | 523.00 | 538.00 | 0.0M |
| 2025-08-07 | 526.00 | 528.00 | 525.00 | 527.00 | 0.0M |
| 2025-08-06 | 529.00 | 529.00 | 523.00 | 526.00 | 0.0M |
| 2025-08-05 | 530.00 | 530.00 | 526.00 | 530.00 | 0.0M |
| 2025-08-04 | 513.00 | 541.00 | 513.00 | 530.00 | 0.0M |
| 2025-08-01 | 532.00 | 534.00 | 527.00 | 531.00 | 0.0M |
| 2025-07-31 | 534.00 | 535.00 | 533.00 | 535.00 | 0.0M |
| 2025-07-30 | 543.00 | 544.00 | 533.00 | 535.00 | 0.0M |
| 2025-07-29 | 545.00 | 545.00 | 535.00 | 542.00 | 0.0M |
| 2025-07-28 | 548.00 | 548.00 | 530.00 | 542.00 | 0.0M |
| 2025-07-25 | 540.00 | 550.00 | 532.00 | 540.00 | 0.0M |
| 2025-07-24 | 532.00 | 538.00 | 524.00 | 538.00 | 0.0M |
| 2025-07-23 | 545.00 | 545.00 | 532.00 | 532.00 | 0.0M |
| 2025-07-22 | 533.00 | 533.00 | 520.00 | 527.00 | 0.0M |
| 2025-07-18 | 517.00 | 519.00 | 512.00 | 519.00 | 0.0M |
| 2025-07-17 | 518.00 | 519.00 | 515.00 | 516.00 | 0.0M |
| 2025-07-16 | 516.00 | 518.00 | 515.00 | 517.00 | 0.0M |
| 2025-07-15 | 522.00 | 522.00 | 516.00 | 516.00 | 0.0M |
| 2025-07-14 | 525.00 | 525.00 | 516.00 | 522.00 | 0.0M |
| 2025-07-11 | 511.00 | 518.00 | 511.00 | 518.00 | 0.0M |
| 2025-07-10 | 513.00 | 516.00 | 509.00 | 509.00 | 0.0M |
| 2025-07-09 | 508.00 | 512.00 | 505.00 | 512.00 | 0.0M |
| 2025-07-08 | 506.00 | 508.00 | 502.00 | 507.00 | 0.0M |
| 2025-07-07 | 505.00 | 506.00 | 501.00 | 506.00 | 0.0M |
| 2025-07-04 | 510.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2025-07-03 | 506.00 | 508.00 | 505.00 | 508.00 | 0.0M |
| 2025-07-02 | 508.00 | 513.00 | 505.00 | 505.00 | 0.0M |
| 2025-07-01 | 512.00 | 515.00 | 508.00 | 508.00 | 0.0M |
| 2025-06-30 | 513.00 | 517.00 | 508.00 | 515.00 | 0.0M |
| 2025-06-27 | 514.00 | 519.00 | 510.00 | 511.00 | 0.0M |
| 2025-06-26 | 515.00 | 519.00 | 510.00 | 510.00 | 0.0M |
| 2025-06-25 | 515.00 | 515.00 | 508.00 | 513.00 | 0.0M |
| 2025-06-24 | 506.00 | 517.00 | 506.00 | 515.00 | 0.0M |
| 2025-06-23 | 517.00 | 517.00 | 498.00 | 503.00 | 0.0M |
| 2025-06-20 | 519.00 | 520.00 | 506.00 | 510.00 | 0.0M |
| 2025-06-19 | 514.00 | 516.00 | 504.00 | 515.00 | 0.0M |
| 2025-06-18 | 511.00 | 515.00 | 506.00 | 507.00 | 0.0M |
| 2025-06-17 | 518.00 | 518.00 | 506.00 | 510.00 | 0.0M |
| 2025-06-16 | 505.00 | 515.00 | 504.00 | 515.00 | 0.0M |
| 2025-06-13 | 520.00 | 520.00 | 505.00 | 507.00 | 0.0M |
| 2025-06-12 | 519.00 | 523.00 | 516.00 | 517.00 | 0.0M |
| 2025-06-11 | 521.00 | 524.00 | 518.00 | 518.00 | 0.0M |
| 2025-06-10 | 523.00 | 524.00 | 504.00 | 521.00 | 0.0M |
| 2025-06-09 | 520.00 | 526.00 | 519.00 | 523.00 | 0.0M |
| 2025-06-06 | 525.00 | 526.00 | 521.00 | 522.00 | 0.0M |
| 2025-06-05 | 520.00 | 535.00 | 520.00 | 527.00 | 0.0M |
| 2025-06-04 | 523.00 | 527.00 | 521.00 | 522.00 | 0.0M |
| 2025-06-03 | 523.00 | 530.00 | 520.00 | 522.00 | 0.0M |
| 2025-06-02 | 520.00 | 522.00 | 518.00 | 522.00 | 0.0M |
| 2025-05-30 | 525.00 | 525.00 | 520.00 | 521.00 | 0.0M |
| 2025-05-29 | 526.00 | 527.00 | 519.00 | 527.00 | 0.0M |
| 2025-05-28 | 524.00 | 531.00 | 521.00 | 521.00 | 0.0M |
| 2025-05-27 | 514.00 | 521.00 | 514.00 | 520.00 | 0.0M |
| 2025-05-26 | 511.00 | 515.00 | 510.00 | 514.00 | 0.0M |
| 2025-05-23 | 519.00 | 519.00 | 507.00 | 510.00 | 0.0M |
| 2025-05-22 | 518.00 | 524.00 | 510.00 | 523.00 | 0.0M |
| 2025-05-21 | 534.00 | 534.00 | 515.00 | 521.00 | 0.0M |
| 2025-05-20 | 529.00 | 536.00 | 521.00 | 524.00 | 0.0M |
| 2025-05-19 | 503.00 | 526.00 | 503.00 | 514.00 | 0.1M |
| 2025-05-16 | 497.00 | 507.00 | 496.00 | 503.00 | 0.0M |
| 2025-05-15 | 508.00 | 508.00 | 490.00 | 498.00 | 0.1M |
| 2025-05-14 | 550.00 | 555.00 | 506.00 | 507.00 | 0.2M |
| 2025-05-13 | 579.00 | 581.00 | 568.00 | 570.00 | 0.0M |
| 2025-05-12 | 558.00 | 577.00 | 557.00 | 573.00 | 0.0M |
| 2025-05-09 | 548.00 | 557.00 | 546.00 | 555.00 | 0.0M |
| 2025-05-08 | 548.00 | 570.00 | 543.00 | 544.00 | 0.0M |
| 2025-05-07 | 547.00 | 585.00 | 541.00 | 542.00 | 0.1M |
| 2025-05-02 | 553.00 | 556.00 | 545.00 | 547.00 | 0.0M |
| 2025-05-01 | 563.00 | 570.00 | 551.00 | 558.00 | 0.0M |
| 2025-04-30 | 569.00 | 595.00 | 552.00 | 572.00 | 0.1M |
| 2025-04-28 | 528.00 | 557.00 | 520.00 | 555.00 | 0.0M |
| 2025-04-25 | 542.00 | 542.00 | 513.00 | 523.00 | 0.0M |
| 2025-04-24 | 556.00 | 556.00 | 532.00 | 533.00 | 0.0M |
| 2025-04-23 | 563.00 | 565.00 | 538.00 | 544.00 | 0.0M |
| 2025-04-22 | 550.00 | 573.00 | 550.00 | 553.00 | 0.0M |
| 2025-04-21 | 548.00 | 566.00 | 531.00 | 557.00 | 0.0M |
| 2025-04-18 | 534.00 | 558.00 | 532.00 | 538.00 | 0.0M |
| 2025-04-17 | 517.00 | 535.00 | 517.00 | 533.00 | 0.0M |
| 2025-04-16 | 541.00 | 564.00 | 496.00 | 516.00 | 0.1M |
| 2025-04-15 | 515.00 | 572.00 | 512.00 | 551.00 | 0.1M |
| 2025-04-14 | 525.00 | 535.00 | 506.00 | 511.00 | 0.0M |
| 2025-04-11 | 500.00 | 525.00 | 491.00 | 525.00 | 0.0M |
| 2025-04-10 | 540.00 | 540.00 | 510.00 | 516.00 | 0.1M |
| 2025-04-09 | 530.00 | 535.00 | 496.00 | 498.00 | 0.1M |
| 2025-04-08 | 520.00 | 550.00 | 520.00 | 546.00 | 0.1M |
| 2025-04-07 | 499.00 | 519.00 | 471.00 | 492.00 | 0.1M |
| 2025-04-04 | 585.00 | 586.00 | 532.00 | 560.00 | 0.2M |
| 2025-04-03 | 611.00 | 626.00 | 590.00 | 602.00 | 0.2M |
| 2025-04-02 | 653.00 | 659.00 | 640.00 | 645.00 | 0.1M |
| 2025-04-01 | 683.00 | 683.00 | 651.00 | 653.00 | 0.1M |
| 2025-03-31 | 700.00 | 707.00 | 674.00 | 683.00 | 0.1M |
| 2025-03-28 | 707.00 | 728.00 | 707.00 | 709.00 | 0.1M |
| 2025-03-27 | 725.00 | 727.00 | 719.00 | 721.00 | 0.1M |
| 2025-03-26 | 724.00 | 730.00 | 722.00 | 727.00 | 0.1M |
| 2025-03-25 | 731.00 | 736.00 | 725.00 | 726.00 | 0.1M |
| 2025-03-24 | 740.00 | 740.00 | 730.00 | 735.00 | 0.2M |
| 2025-03-21 | 740.00 | 745.00 | 733.00 | 737.00 | 0.3M |
| 2025-03-19 | 760.00 | 789.00 | 728.00 | 734.00 | 1.8M |
| 2025-03-18 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2025-03-17 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |