560.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 300.00 | 308.00 | 298.00 | 298.00 | 0.5M |
| 2023-12-28 | 300.00 | 300.00 | 292.00 | 300.00 | 0.7M |
| 2023-12-27 | 298.00 | 300.00 | 288.00 | 300.00 | 1.0M |
| 2023-12-22 | 300.00 | 300.00 | 296.00 | 298.00 | 1.1M |
| 2023-12-21 | 300.00 | 300.00 | 296.00 | 300.00 | 1.2M |
| 2023-12-20 | 298.00 | 302.00 | 296.00 | 298.00 | 1.2M |
| 2023-12-19 | 304.00 | 308.00 | 302.00 | 302.00 | 0.0M |
| 2023-12-18 | 292.00 | 306.00 | 292.00 | 306.00 | 0.6M |
| 2023-12-15 | 298.00 | 300.00 | 294.00 | 296.00 | 1.2M |
| 2023-12-14 | 298.00 | 304.00 | 290.00 | 296.00 | 1.6M |
| 2023-12-13 | 310.00 | 322.00 | 290.00 | 292.00 | 2.1M |
| 2023-12-12 | 316.00 | 326.00 | 308.00 | 322.00 | 0.7M |
| 2023-12-11 | 320.00 | 320.00 | 308.00 | 316.00 | 0.7M |
| 2023-12-08 | 312.00 | 320.00 | 308.00 | 320.00 | 0.2M |
| 2023-12-07 | 320.00 | 326.00 | 308.00 | 310.00 | 0.4M |
| 2023-12-06 | 328.00 | 330.00 | 318.00 | 322.00 | 0.7M |
| 2023-12-05 | 304.00 | 330.00 | 300.00 | 326.00 | 2.3M |
| 2023-12-04 | 308.00 | 310.00 | 296.00 | 304.00 | 1.7M |
| 2023-12-01 | 284.00 | 330.00 | 276.00 | 302.00 | 5.0M |
| 2023-11-30 | 288.00 | 290.00 | 280.00 | 282.00 | 12.3M |
| 2023-11-29 | 300.00 | 302.00 | 288.00 | 288.00 | 9.3M |
| 2023-11-28 | 308.00 | 310.00 | 302.00 | 302.00 | 0.6M |
| 2023-11-27 | 310.00 | 314.00 | 306.00 | 308.00 | 1.9M |
| 2023-11-24 | 318.00 | 320.00 | 308.00 | 308.00 | 2.7M |
| 2023-11-23 | 328.00 | 328.00 | 318.00 | 318.00 | 2.0M |
| 2023-11-22 | 336.00 | 336.00 | 324.00 | 328.00 | 0.7M |
| 2023-11-21 | 338.00 | 338.00 | 330.00 | 336.00 | 2.0M |
| 2023-11-20 | 336.00 | 340.00 | 332.00 | 338.00 | 0.3M |
| 2023-11-17 | 332.00 | 340.00 | 332.00 | 338.00 | 0.5M |
| 2023-11-16 | 336.00 | 346.00 | 332.00 | 338.00 | 0.6M |
| 2023-11-15 | 346.00 | 350.00 | 336.00 | 338.00 | 0.1M |
| 2023-11-14 | 332.00 | 344.00 | 330.00 | 342.00 | 0.3M |
| 2023-11-13 | 340.00 | 344.00 | 330.00 | 330.00 | 1.0M |
| 2023-11-10 | 344.00 | 344.00 | 334.00 | 340.00 | 0.2M |
| 2023-11-09 | 344.00 | 344.00 | 336.00 | 342.00 | 0.1M |
| 2023-11-08 | 348.00 | 360.00 | 338.00 | 344.00 | 1.1M |
| 2023-11-07 | 358.00 | 358.00 | 340.00 | 348.00 | 0.5M |
| 2023-11-06 | 338.00 | 346.00 | 336.00 | 346.00 | 0.7M |
| 2023-11-03 | 336.00 | 342.00 | 334.00 | 340.00 | 0.7M |
| 2023-11-02 | 340.00 | 340.00 | 330.00 | 340.00 | 0.9M |
| 2023-11-01 | 342.00 | 344.00 | 340.00 | 342.00 | 0.9M |
| 2023-10-31 | 360.00 | 360.00 | 340.00 | 344.00 | 0.2M |
| 2023-10-30 | 344.00 | 354.00 | 330.00 | 344.00 | 0.2M |
| 2023-10-27 | 348.00 | 358.00 | 344.00 | 344.00 | 0.1M |
| 2023-10-26 | 346.00 | 368.00 | 346.00 | 348.00 | 0.3M |
| 2023-10-25 | 364.00 | 368.00 | 344.00 | 344.00 | 1.6M |
| 2023-10-24 | 364.00 | 368.00 | 360.00 | 364.00 | 0.2M |
| 2023-10-23 | 370.00 | 376.00 | 360.00 | 360.00 | 0.4M |
| 2023-10-20 | 376.00 | 376.00 | 370.00 | 370.00 | 0.3M |
| 2023-10-19 | 380.00 | 384.00 | 378.00 | 378.00 | 0.3M |
| 2023-10-18 | 382.00 | 388.00 | 378.00 | 380.00 | 0.0M |
| 2023-10-17 | 382.00 | 390.00 | 376.00 | 382.00 | 0.8M |
| 2023-10-16 | 392.00 | 392.00 | 380.00 | 382.00 | 0.5M |
| 2023-10-13 | 386.00 | 410.00 | 386.00 | 392.00 | 3.9M |
| 2023-10-12 | 380.00 | 386.00 | 374.00 | 384.00 | 0.4M |
| 2023-10-11 | 384.00 | 390.00 | 372.00 | 384.00 | 1.5M |
| 2023-10-10 | 380.00 | 388.00 | 380.00 | 382.00 | 0.1M |
| 2023-10-09 | 380.00 | 390.00 | 370.00 | 380.00 | 0.6M |
| 2023-10-06 | 362.00 | 390.00 | 360.00 | 374.00 | 10.2M |
| 2023-10-05 | 366.00 | 366.00 | 362.00 | 362.00 | 0.3M |
| 2023-10-04 | 368.00 | 372.00 | 362.00 | 366.00 | 0.8M |
| 2023-10-03 | 372.00 | 376.00 | 366.00 | 368.00 | 1.2M |
| 2023-10-02 | 378.00 | 386.00 | 368.00 | 372.00 | 2.7M |
| 2023-09-29 | 392.00 | 392.00 | 372.00 | 372.00 | 1.6M |
| 2023-09-27 | 390.00 | 392.00 | 382.00 | 388.00 | 0.3M |
| 2023-09-26 | 388.00 | 394.00 | 380.00 | 390.00 | 1.8M |
| 2023-09-25 | 394.00 | 394.00 | 382.00 | 388.00 | 0.9M |
| 2023-09-22 | 394.00 | 398.00 | 392.00 | 394.00 | 0.3M |
| 2023-09-21 | 394.00 | 396.00 | 390.00 | 394.00 | 0.3M |
| 2023-09-20 | 390.00 | 394.00 | 372.00 | 394.00 | 3.0M |
| 2023-09-19 | 382.00 | 396.00 | 382.00 | 390.00 | 1.4M |
| 2023-09-18 | 400.00 | 400.00 | 374.00 | 382.00 | 3.9M |
| 2023-09-15 | 424.00 | 424.00 | 392.00 | 394.00 | 10.5M |
| 2023-09-14 | 420.00 | 422.00 | 420.00 | 422.00 | 1.9M |
| 2023-09-13 | 422.00 | 424.00 | 420.00 | 424.00 | 1.3M |
| 2023-09-12 | 422.00 | 424.00 | 420.00 | 424.00 | 0.2M |
| 2023-09-11 | 422.00 | 424.00 | 420.00 | 422.00 | 0.8M |
| 2023-09-08 | 420.00 | 424.00 | 420.00 | 422.00 | 0.5M |
| 2023-09-07 | 420.00 | 424.00 | 420.00 | 422.00 | 0.3M |
| 2023-09-06 | 422.00 | 422.00 | 420.00 | 422.00 | 1.2M |
| 2023-09-05 | 422.00 | 424.00 | 420.00 | 420.00 | 0.5M |
| 2023-09-04 | 422.00 | 422.00 | 420.00 | 420.00 | 0.3M |
| 2023-09-01 | 420.00 | 422.00 | 420.00 | 420.00 | 0.7M |
| 2023-08-31 | 424.00 | 424.00 | 420.00 | 420.00 | 0.7M |
| 2023-08-30 | 422.00 | 424.00 | 420.00 | 422.00 | 1.8M |
| 2023-08-29 | 422.00 | 424.00 | 420.00 | 424.00 | 0.5M |
| 2023-08-28 | 422.00 | 422.00 | 420.00 | 422.00 | 0.6M |
| 2023-08-25 | 420.00 | 426.00 | 420.00 | 422.00 | 0.3M |
| 2023-08-24 | 426.00 | 426.00 | 420.00 | 420.00 | 0.9M |
| 2023-08-23 | 420.00 | 432.00 | 420.00 | 426.00 | 1.1M |
| 2023-08-22 | 420.00 | 424.00 | 420.00 | 422.00 | 0.8M |
| 2023-08-21 | 422.00 | 422.00 | 420.00 | 420.00 | 1.3M |
| 2023-08-18 | 420.00 | 422.00 | 420.00 | 422.00 | 0.7M |
| 2023-08-16 | 422.00 | 424.00 | 418.00 | 422.00 | 3.2M |
| 2023-08-15 | 422.00 | 426.00 | 420.00 | 422.00 | 2.1M |
| 2023-08-14 | 424.00 | 424.00 | 420.00 | 422.00 | 1.0M |
| 2023-08-11 | 422.00 | 424.00 | 420.00 | 422.00 | 1.0M |
| 2023-08-10 | 420.00 | 424.00 | 420.00 | 422.00 | 1.2M |
| 2023-08-09 | 426.00 | 426.00 | 418.00 | 420.00 | 5.8M |
| 2023-08-08 | 424.00 | 426.00 | 420.00 | 426.00 | 0.8M |
| 2023-08-07 | 420.00 | 422.00 | 418.00 | 422.00 | 2.4M |
| 2023-08-04 | 420.00 | 424.00 | 418.00 | 418.00 | 2.0M |
| 2023-08-03 | 420.00 | 424.00 | 418.00 | 420.00 | 3.0M |
| 2023-08-02 | 426.00 | 426.00 | 420.00 | 420.00 | 1.4M |
| 2023-08-01 | 422.00 | 426.00 | 420.00 | 424.00 | 1.5M |
| 2023-07-31 | 424.00 | 424.00 | 418.00 | 420.00 | 1.8M |
| 2023-07-28 | 422.00 | 426.00 | 420.00 | 422.00 | 1.1M |
| 2023-07-27 | 420.00 | 426.00 | 420.00 | 422.00 | 1.3M |
| 2023-07-26 | 422.00 | 422.00 | 420.00 | 420.00 | 3.0M |
| 2023-07-25 | 422.00 | 424.00 | 416.00 | 422.00 | 2.4M |
| 2023-07-24 | 422.00 | 424.00 | 420.00 | 422.00 | 1.0M |
| 2023-07-21 | 422.00 | 424.00 | 416.00 | 420.00 | 4.8M |
| 2023-07-20 | 422.00 | 426.00 | 418.00 | 422.00 | 3.3M |
| 2023-07-18 | 420.00 | 426.00 | 418.00 | 420.00 | 2.5M |
| 2023-07-17 | 420.00 | 428.00 | 418.00 | 420.00 | 2.5M |
| 2023-07-14 | 430.00 | 430.00 | 420.00 | 420.00 | 1.9M |
| 2023-07-13 | 430.00 | 438.00 | 422.00 | 424.00 | 1.4M |
| 2023-07-12 | 428.00 | 434.00 | 426.00 | 428.00 | 1.4M |
| 2023-07-11 | 432.00 | 436.00 | 426.00 | 426.00 | 1.4M |
| 2023-07-10 | 422.00 | 436.00 | 420.00 | 428.00 | 6.0M |
| 2023-07-07 | 420.00 | 422.00 | 414.00 | 420.00 | 4.7M |
| 2023-07-06 | 416.00 | 420.00 | 414.00 | 420.00 | 9.0M |
| 2023-07-05 | 420.00 | 422.00 | 414.00 | 418.00 | 6.8M |
| 2023-07-04 | 420.00 | 422.00 | 416.00 | 418.00 | 8.6M |
| 2023-07-03 | 418.00 | 424.00 | 414.00 | 418.00 | 4.0M |
| 2023-06-27 | 418.00 | 420.00 | 416.00 | 418.00 | 9.1M |
| 2023-06-26 | 420.00 | 422.00 | 416.00 | 418.00 | 1.6M |
| 2023-06-23 | 420.00 | 424.00 | 418.00 | 420.00 | 2.8M |
| 2023-06-22 | 408.00 | 426.00 | 400.00 | 416.00 | 5.8M |
| 2023-06-21 | 430.00 | 430.00 | 408.00 | 412.00 | 9.7M |
| 2023-06-20 | 420.00 | 442.00 | 418.00 | 430.00 | 6.7M |
| 2023-06-19 | 408.00 | 420.00 | 408.00 | 418.00 | 1.1M |
| 2023-06-16 | 412.00 | 424.00 | 404.00 | 408.00 | 7.8M |
| 2023-06-15 | 424.00 | 428.00 | 412.00 | 412.00 | 4.7M |
| 2023-06-14 | 432.00 | 434.00 | 416.00 | 418.00 | 3.5M |
| 2023-06-13 | 436.00 | 440.00 | 428.00 | 430.00 | 5.6M |
| 2023-06-12 | 436.00 | 440.00 | 428.00 | 436.00 | 3.5M |
| 2023-06-09 | 436.00 | 436.00 | 428.00 | 436.00 | 27.0M |
| 2023-06-08 | 432.00 | 444.00 | 432.00 | 436.00 | 1.1M |
| 2023-06-07 | 432.00 | 432.00 | 430.00 | 432.00 | 0.9M |
| 2023-06-06 | 434.00 | 440.00 | 430.00 | 436.00 | 0.4M |
| 2023-06-05 | 432.00 | 432.00 | 424.00 | 432.00 | 0.8M |
| 2023-05-31 | 432.00 | 446.00 | 426.00 | 426.00 | 0.9M |
| 2023-05-30 | 426.00 | 448.00 | 420.00 | 448.00 | 0.6M |
| 2023-05-29 | 432.00 | 442.00 | 424.00 | 424.00 | 0.4M |
| 2023-05-26 | 430.00 | 440.00 | 430.00 | 430.00 | 0.1M |
| 2023-05-25 | 428.00 | 434.00 | 426.00 | 430.00 | 0.2M |
| 2023-05-24 | 436.00 | 442.00 | 428.00 | 428.00 | 0.8M |
| 2023-05-23 | 432.00 | 470.00 | 424.00 | 436.00 | 3.4M |
| 2023-05-22 | 434.00 | 438.00 | 428.00 | 434.00 | 0.4M |
| 2023-05-19 | 428.00 | 446.00 | 420.00 | 434.00 | 0.9M |
| 2023-05-17 | 434.00 | 434.00 | 422.00 | 424.00 | 0.9M |
| 2023-05-16 | 444.00 | 444.00 | 428.00 | 432.00 | 1.1M |
| 2023-05-15 | 444.00 | 444.00 | 436.00 | 444.00 | 0.6M |
| 2023-05-12 | 430.00 | 450.00 | 422.00 | 446.00 | 1.0M |
| 2023-05-11 | 438.00 | 442.00 | 428.00 | 430.00 | 1.4M |
| 2023-05-10 | 446.00 | 452.00 | 440.00 | 442.00 | 1.8M |
| 2023-05-09 | 446.00 | 460.00 | 416.00 | 444.00 | 6.9M |
| 2023-05-08 | 474.00 | 480.00 | 446.00 | 446.00 | 6.4M |
| 2023-05-05 | 478.00 | 482.00 | 474.00 | 478.00 | 0.8M |
| 2023-05-04 | 476.00 | 482.00 | 474.00 | 478.00 | 1.5M |
| 2023-05-03 | 482.00 | 490.00 | 472.00 | 476.00 | 6.1M |
| 2023-05-02 | 486.00 | 488.00 | 478.00 | 480.00 | 4.5M |
| 2023-04-28 | 480.00 | 490.00 | 480.00 | 486.00 | 2.4M |
| 2023-04-27 | 474.00 | 480.00 | 474.00 | 480.00 | 4.4M |
| 2023-04-26 | 474.00 | 478.00 | 472.00 | 474.00 | 0.5M |
| 2023-04-18 | 480.00 | 480.00 | 472.00 | 474.00 | 3.6M |
| 2023-04-17 | 478.00 | 480.00 | 474.00 | 480.00 | 2.4M |
| 2023-04-14 | 478.00 | 480.00 | 472.00 | 478.00 | 3.3M |
| 2023-04-13 | 476.00 | 478.00 | 476.00 | 478.00 | 2.2M |
| 2023-04-12 | 474.00 | 478.00 | 474.00 | 476.00 | 1.4M |
| 2023-04-11 | 476.00 | 478.00 | 474.00 | 474.00 | 0.7M |
| 2023-04-10 | 476.00 | 476.00 | 472.00 | 476.00 | 2.4M |
| 2023-04-06 | 480.00 | 480.00 | 474.00 | 474.00 | 1.4M |
| 2023-04-05 | 474.00 | 482.00 | 474.00 | 478.00 | 2.9M |
| 2023-04-04 | 472.00 | 482.00 | 472.00 | 478.00 | 3.1M |
| 2023-04-03 | 468.00 | 474.00 | 466.00 | 472.00 | 2.7M |
| 2023-03-31 | 464.00 | 470.00 | 464.00 | 468.00 | 1.9M |
| 2023-03-30 | 468.00 | 472.00 | 462.00 | 464.00 | 2.5M |
| 2023-03-29 | 472.00 | 474.00 | 468.00 | 472.00 | 0.5M |
| 2023-03-28 | 476.00 | 476.00 | 472.00 | 472.00 | 0.6M |
| 2023-03-27 | 478.00 | 478.00 | 472.00 | 476.00 | 0.2M |
| 2023-03-24 | 470.00 | 478.00 | 466.00 | 478.00 | 3.5M |
| 2023-03-21 | 470.00 | 470.00 | 470.00 | 470.00 | 0.3M |
| 2023-03-20 | 470.00 | 472.00 | 460.00 | 470.00 | 0.3M |
| 2023-03-17 | 470.00 | 472.00 | 468.00 | 470.00 | 2.1M |
| 2023-03-16 | 472.00 | 474.00 | 470.00 | 470.00 | 1.5M |
| 2023-03-15 | 458.00 | 472.00 | 458.00 | 470.00 | 3.4M |
| 2023-03-14 | 464.00 | 466.00 | 458.00 | 458.00 | 3.2M |
| 2023-03-13 | 466.00 | 472.00 | 460.00 | 466.00 | 2.4M |
| 2023-03-10 | 468.00 | 470.00 | 462.00 | 468.00 | 1.2M |
| 2023-03-09 | 474.00 | 474.00 | 468.00 | 468.00 | 0.5M |
| 2023-03-08 | 470.00 | 474.00 | 466.00 | 474.00 | 1.4M |
| 2023-03-07 | 476.00 | 478.00 | 470.00 | 472.00 | 1.8M |
| 2023-03-06 | 480.00 | 480.00 | 474.00 | 476.00 | 3.9M |
| 2023-03-03 | 478.00 | 480.00 | 470.00 | 480.00 | 2.1M |
| 2023-03-02 | 474.00 | 480.00 | 474.00 | 478.00 | 1.8M |
| 2023-03-01 | 486.00 | 492.00 | 474.00 | 474.00 | 6.8M |
| 2023-02-28 | 476.00 | 494.00 | 476.00 | 478.00 | 18.7M |
| 2023-02-27 | 480.00 | 482.00 | 468.00 | 476.00 | 9.3M |
| 2023-02-24 | 468.00 | 474.00 | 466.00 | 472.00 | 3.3M |
| 2023-02-23 | 472.00 | 472.00 | 460.00 | 468.00 | 2.6M |
| 2023-02-22 | 470.00 | 472.00 | 464.00 | 472.00 | 1.4M |
| 2023-02-21 | 470.00 | 476.00 | 470.00 | 470.00 | 0.9M |
| 2023-02-20 | 472.00 | 484.00 | 470.00 | 470.00 | 5.9M |
| 2023-02-17 | 472.00 | 474.00 | 470.00 | 472.00 | 0.7M |
| 2023-02-16 | 470.00 | 474.00 | 466.00 | 472.00 | 1.5M |
| 2023-02-15 | 470.00 | 472.00 | 466.00 | 466.00 | 1.9M |
| 2023-02-14 | 472.00 | 472.00 | 466.00 | 468.00 | 1.5M |
| 2023-02-13 | 470.00 | 478.00 | 468.00 | 472.00 | 2.0M |
| 2023-02-10 | 470.00 | 472.00 | 466.00 | 470.00 | 1.6M |
| 2023-02-09 | 470.00 | 472.00 | 464.00 | 470.00 | 1.4M |
| 2023-02-08 | 466.00 | 470.00 | 460.00 | 470.00 | 2.2M |
| 2023-02-07 | 478.00 | 482.00 | 466.00 | 466.00 | 2.4M |
| 2023-02-06 | 470.00 | 484.00 | 468.00 | 478.00 | 3.9M |
| 2023-02-03 | 458.00 | 484.00 | 458.00 | 470.00 | 9.4M |
| 2023-02-02 | 458.00 | 462.00 | 450.00 | 458.00 | 1.4M |
| 2023-02-01 | 458.00 | 464.00 | 454.00 | 458.00 | 1.4M |
| 2023-01-31 | 462.00 | 466.00 | 456.00 | 458.00 | 1.2M |
| 2023-01-30 | 470.00 | 470.00 | 458.00 | 458.00 | 4.0M |
| 2023-01-27 | 472.00 | 482.00 | 464.00 | 470.00 | 3.4M |
| 2023-01-26 | 474.00 | 474.00 | 456.00 | 468.00 | 3.4M |
| 2023-01-25 | 484.00 | 484.00 | 474.00 | 474.00 | 1.7M |
| 2023-01-24 | 482.00 | 486.00 | 476.00 | 484.00 | 4.3M |
| 2023-01-20 | 484.00 | 488.00 | 480.00 | 482.00 | 1.6M |
| 2023-01-19 | 496.00 | 496.00 | 482.00 | 484.00 | 1.3M |
| 2023-01-18 | 480.00 | 490.00 | 478.00 | 490.00 | 3.0M |
| 2023-01-17 | 480.00 | 484.00 | 470.00 | 478.00 | 3.5M |
| 2023-01-16 | 480.00 | 486.00 | 468.00 | 478.00 | 5.2M |
| 2023-01-13 | 480.00 | 480.00 | 462.00 | 470.00 | 5.1M |
| 2023-01-12 | 480.00 | 484.00 | 468.00 | 470.00 | 6.0M |
| 2023-01-11 | 474.00 | 478.00 | 466.00 | 476.00 | 2.5M |
| 2023-01-10 | 476.00 | 480.00 | 460.00 | 466.00 | 4.3M |
| 2023-01-09 | 480.00 | 484.00 | 464.00 | 468.00 | 4.0M |
| 2023-01-06 | 470.00 | 488.00 | 466.00 | 474.00 | 10.9M |
| 2023-01-05 | 476.00 | 476.00 | 452.00 | 466.00 | 7.1M |
| 2023-01-04 | 480.00 | 482.00 | 466.00 | 466.00 | 7.6M |
| 2023-01-03 | 500.00 | 505.00 | 476.00 | 476.00 | 21.6M |
| 2023-01-02 | 472.00 | 500.00 | 466.00 | 500.00 | 31.8M |