565.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 500.00 | 500.00 | 493.00 | 496.00 | 0.1M |
| 2024-12-27 | 495.00 | 501.00 | 495.00 | 499.00 | 0.1M |
| 2024-12-26 | 492.00 | 495.00 | 490.00 | 495.00 | 0.2M |
| 2024-12-25 | 492.00 | 493.00 | 486.00 | 492.00 | 0.1M |
| 2024-12-24 | 491.00 | 491.00 | 486.00 | 491.00 | 0.1M |
| 2024-12-23 | 488.00 | 490.00 | 485.00 | 489.00 | 0.1M |
| 2024-12-20 | 488.00 | 489.00 | 485.00 | 485.00 | 0.1M |
| 2024-12-19 | 491.00 | 493.00 | 486.00 | 488.00 | 0.1M |
| 2024-12-18 | 498.00 | 500.00 | 493.00 | 493.00 | 0.1M |
| 2024-12-17 | 500.00 | 501.00 | 496.00 | 500.00 | 0.1M |
| 2024-12-16 | 495.00 | 500.00 | 493.00 | 497.00 | 0.1M |
| 2024-12-13 | 491.00 | 498.00 | 491.00 | 497.00 | 0.1M |
| 2024-12-12 | 495.00 | 500.00 | 491.00 | 495.00 | 0.2M |
| 2024-12-11 | 493.00 | 496.00 | 492.00 | 492.00 | 0.1M |
| 2024-12-10 | 494.00 | 500.00 | 493.00 | 493.00 | 0.1M |
| 2024-12-09 | 488.00 | 498.00 | 487.00 | 493.00 | 0.1M |
| 2024-12-06 | 487.00 | 491.00 | 485.00 | 485.00 | 0.1M |
| 2024-12-05 | 493.00 | 494.00 | 487.00 | 487.00 | 0.1M |
| 2024-12-04 | 496.00 | 498.00 | 488.00 | 488.00 | 0.2M |
| 2024-12-03 | 498.00 | 503.00 | 493.00 | 498.00 | 0.1M |
| 2024-12-02 | 505.00 | 507.00 | 499.00 | 499.00 | 0.1M |
| 2024-11-29 | 504.00 | 506.00 | 502.00 | 502.00 | 0.1M |
| 2024-11-28 | 500.00 | 507.00 | 498.00 | 503.00 | 0.1M |
| 2024-11-27 | 492.00 | 512.00 | 491.00 | 503.00 | 0.2M |
| 2024-11-26 | 488.00 | 493.00 | 484.00 | 492.00 | 0.2M |
| 2024-11-25 | 481.00 | 494.00 | 479.00 | 487.00 | 1.4M |
| 2024-11-22 | 482.00 | 484.00 | 479.00 | 481.00 | 0.2M |
| 2024-11-21 | 480.00 | 481.00 | 476.00 | 481.00 | 0.2M |
| 2024-11-20 | 486.00 | 488.00 | 479.00 | 482.00 | 0.3M |
| 2024-11-19 | 485.00 | 489.00 | 483.00 | 485.00 | 0.2M |
| 2024-11-18 | 487.00 | 488.00 | 483.00 | 484.00 | 0.1M |
| 2024-11-15 | 492.00 | 493.00 | 487.00 | 489.00 | 0.1M |
| 2024-11-14 | 495.00 | 496.00 | 487.00 | 487.00 | 0.2M |
| 2024-11-13 | 495.00 | 497.00 | 491.00 | 491.00 | 0.1M |
| 2024-11-12 | 497.00 | 499.00 | 493.00 | 497.00 | 0.1M |
| 2024-11-11 | 496.00 | 498.00 | 493.00 | 498.00 | 0.1M |
| 2024-11-08 | 506.00 | 514.00 | 500.00 | 504.00 | 0.3M |
| 2024-11-07 | 500.00 | 500.00 | 488.00 | 492.00 | 0.2M |
| 2024-11-06 | 500.00 | 504.00 | 497.00 | 500.00 | 0.1M |
| 2024-11-05 | 500.00 | 500.00 | 494.00 | 496.00 | 0.1M |
| 2024-11-01 | 503.00 | 505.00 | 486.00 | 497.00 | 0.2M |
| 2024-10-31 | 510.00 | 511.00 | 502.00 | 507.00 | 0.1M |
| 2024-10-30 | 518.00 | 519.00 | 509.00 | 512.00 | 0.2M |
| 2024-10-29 | 516.00 | 518.00 | 513.00 | 518.00 | 0.1M |
| 2024-10-28 | 506.00 | 519.00 | 501.00 | 518.00 | 0.1M |
| 2024-10-25 | 511.00 | 511.00 | 500.00 | 506.00 | 0.2M |
| 2024-10-24 | 501.00 | 519.00 | 495.00 | 509.00 | 0.4M |
| 2024-10-23 | 490.00 | 492.00 | 485.00 | 485.00 | 0.1M |
| 2024-10-22 | 497.00 | 497.00 | 487.00 | 487.00 | 0.1M |
| 2024-10-21 | 498.00 | 500.00 | 496.00 | 497.00 | 0.0M |
| 2024-10-18 | 501.00 | 503.00 | 495.00 | 497.00 | 0.1M |
| 2024-10-17 | 505.00 | 505.00 | 499.00 | 501.00 | 0.1M |
| 2024-10-16 | 500.00 | 504.00 | 496.00 | 497.00 | 0.1M |
| 2024-10-15 | 508.00 | 508.00 | 500.00 | 502.00 | 0.1M |
| 2024-10-11 | 507.00 | 510.00 | 504.00 | 508.00 | 0.1M |
| 2024-10-10 | 507.00 | 507.00 | 502.00 | 503.00 | 0.1M |
| 2024-10-09 | 508.00 | 511.00 | 506.00 | 506.00 | 0.1M |
| 2024-10-08 | 506.00 | 510.00 | 505.00 | 507.00 | 0.1M |
| 2024-10-07 | 505.00 | 511.00 | 501.00 | 510.00 | 0.1M |
| 2024-10-04 | 502.00 | 503.00 | 498.00 | 498.00 | 0.1M |
| 2024-10-03 | 502.00 | 504.00 | 497.00 | 499.00 | 0.1M |
| 2024-10-02 | 498.00 | 502.00 | 493.00 | 495.00 | 0.1M |
| 2024-10-01 | 498.00 | 504.00 | 498.00 | 500.00 | 0.1M |
| 2024-09-30 | 495.00 | 501.00 | 492.00 | 499.00 | 0.2M |
| 2024-09-27 | 507.00 | 508.00 | 495.00 | 505.00 | 0.8M |
| 2024-09-26 | 510.00 | 522.00 | 504.00 | 510.00 | 1.7M |
| 2024-09-25 | 499.00 | 506.00 | 499.00 | 503.00 | 0.2M |
| 2024-09-24 | 501.00 | 505.00 | 496.00 | 499.00 | 0.4M |
| 2024-09-20 | 499.00 | 500.00 | 496.00 | 496.00 | 0.2M |
| 2024-09-19 | 494.00 | 499.00 | 493.00 | 493.00 | 0.2M |
| 2024-09-18 | 491.00 | 496.00 | 490.00 | 495.00 | 0.1M |
| 2024-09-17 | 495.00 | 498.00 | 487.00 | 490.00 | 0.1M |
| 2024-09-13 | 487.00 | 492.00 | 485.00 | 489.00 | 0.2M |
| 2024-09-12 | 490.00 | 494.00 | 487.00 | 491.00 | 0.2M |
| 2024-09-11 | 488.00 | 488.00 | 480.00 | 484.00 | 0.2M |
| 2024-09-10 | 496.00 | 496.00 | 487.00 | 490.00 | 0.4M |
| 2024-09-09 | 492.00 | 497.00 | 489.00 | 496.00 | 0.3M |
| 2024-09-06 | 508.00 | 510.00 | 503.00 | 504.00 | 0.4M |
| 2024-09-05 | 508.00 | 515.00 | 505.00 | 510.00 | 0.1M |
| 2024-09-04 | 511.00 | 515.00 | 506.00 | 508.00 | 0.2M |
| 2024-09-03 | 517.00 | 521.00 | 515.00 | 516.00 | 0.1M |
| 2024-09-02 | 520.00 | 520.00 | 510.00 | 513.00 | 0.1M |
| 2024-08-30 | 511.00 | 519.00 | 509.00 | 517.00 | 0.1M |
| 2024-08-29 | 510.00 | 511.00 | 506.00 | 509.00 | 0.1M |
| 2024-08-28 | 513.00 | 516.00 | 510.00 | 515.00 | 0.2M |
| 2024-08-27 | 519.00 | 523.00 | 517.00 | 517.00 | 0.1M |
| 2024-08-26 | 529.00 | 529.00 | 519.00 | 520.00 | 0.2M |
| 2024-08-23 | 521.00 | 531.00 | 521.00 | 531.00 | 0.1M |
| 2024-08-22 | 522.00 | 527.00 | 521.00 | 524.00 | 0.3M |
| 2024-08-21 | 523.00 | 527.00 | 521.00 | 525.00 | 0.1M |
| 2024-08-20 | 523.00 | 532.00 | 523.00 | 529.00 | 0.1M |
| 2024-08-19 | 523.00 | 526.00 | 517.00 | 520.00 | 0.3M |
| 2024-08-16 | 530.00 | 530.00 | 525.00 | 528.00 | 0.2M |
| 2024-08-15 | 535.00 | 535.00 | 518.00 | 521.00 | 0.3M |
| 2024-08-14 | 538.00 | 539.00 | 529.00 | 533.00 | 0.2M |
| 2024-08-13 | 526.00 | 537.00 | 523.00 | 533.00 | 0.3M |
| 2024-08-09 | 529.00 | 533.00 | 514.00 | 522.00 | 0.3M |
| 2024-08-08 | 524.00 | 535.00 | 515.00 | 519.00 | 0.2M |
| 2024-08-07 | 501.00 | 525.00 | 497.00 | 514.00 | 0.2M |
| 2024-08-06 | 512.00 | 519.00 | 501.00 | 511.00 | 0.2M |
| 2024-08-05 | 502.00 | 510.00 | 462.00 | 462.00 | 0.3M |
| 2024-08-02 | 532.00 | 534.00 | 522.00 | 522.00 | 0.2M |
| 2024-08-01 | 552.00 | 552.00 | 538.00 | 539.00 | 0.2M |
| 2024-07-31 | 542.00 | 554.00 | 540.00 | 553.00 | 0.2M |
| 2024-07-30 | 545.00 | 548.00 | 543.00 | 546.00 | 0.1M |
| 2024-07-29 | 545.00 | 548.00 | 540.00 | 548.00 | 0.1M |
| 2024-07-26 | 545.00 | 545.00 | 539.00 | 539.00 | 0.2M |
| 2024-07-25 | 535.00 | 545.00 | 535.00 | 539.00 | 0.2M |
| 2024-07-24 | 553.00 | 554.00 | 542.00 | 543.00 | 0.2M |
| 2024-07-23 | 560.00 | 561.00 | 553.00 | 555.00 | 0.1M |
| 2024-07-22 | 562.00 | 563.00 | 557.00 | 558.00 | 0.1M |
| 2024-07-19 | 563.00 | 565.00 | 557.00 | 563.00 | 0.1M |
| 2024-07-18 | 568.00 | 571.00 | 564.00 | 565.00 | 0.1M |
| 2024-07-17 | 576.00 | 577.00 | 570.00 | 570.00 | 0.1M |
| 2024-07-16 | 564.00 | 572.00 | 564.00 | 570.00 | 0.1M |
| 2024-07-12 | 557.00 | 564.00 | 556.00 | 561.00 | 0.1M |
| 2024-07-11 | 564.00 | 564.00 | 556.00 | 558.00 | 0.1M |
| 2024-07-10 | 564.00 | 566.00 | 555.00 | 557.00 | 0.2M |
| 2024-07-09 | 565.00 | 568.00 | 561.00 | 564.00 | 0.1M |
| 2024-07-08 | 578.00 | 578.00 | 565.00 | 565.00 | 0.2M |
| 2024-07-05 | 590.00 | 591.00 | 580.00 | 581.00 | 0.1M |
| 2024-07-04 | 587.00 | 590.00 | 587.00 | 589.00 | 0.0M |
| 2024-07-03 | 586.00 | 589.00 | 583.00 | 588.00 | 0.1M |
| 2024-07-02 | 599.00 | 599.00 | 588.00 | 590.00 | 0.1M |
| 2024-07-01 | 605.00 | 605.00 | 596.00 | 599.00 | 0.1M |
| 2024-06-28 | 608.00 | 608.00 | 598.00 | 605.00 | 0.1M |
| 2024-06-27 | 597.00 | 607.00 | 597.00 | 607.00 | 0.1M |
| 2024-06-26 | 607.00 | 607.00 | 598.00 | 604.00 | 0.1M |
| 2024-06-25 | 604.00 | 608.00 | 601.00 | 607.00 | 0.1M |
| 2024-06-24 | 606.00 | 606.00 | 596.00 | 602.00 | 0.0M |
| 2024-06-21 | 598.00 | 605.00 | 596.00 | 605.00 | 0.1M |
| 2024-06-20 | 598.00 | 600.00 | 593.00 | 600.00 | 0.0M |
| 2024-06-19 | 593.00 | 602.00 | 592.00 | 601.00 | 0.1M |
| 2024-06-18 | 588.00 | 593.00 | 588.00 | 592.00 | 0.0M |
| 2024-06-17 | 588.00 | 589.00 | 583.00 | 589.00 | 0.0M |
| 2024-06-14 | 582.00 | 590.00 | 581.00 | 588.00 | 0.1M |
| 2024-06-13 | 593.00 | 593.00 | 580.00 | 580.00 | 0.0M |
| 2024-06-12 | 595.00 | 595.00 | 588.00 | 592.00 | 0.0M |
| 2024-06-11 | 595.00 | 597.00 | 590.00 | 592.00 | 0.0M |
| 2024-06-10 | 585.00 | 593.00 | 584.00 | 593.00 | 0.1M |
| 2024-06-07 | 580.00 | 584.00 | 579.00 | 583.00 | 0.0M |
| 2024-06-06 | 585.00 | 585.00 | 576.00 | 577.00 | 0.1M |
| 2024-06-05 | 582.00 | 582.00 | 576.00 | 577.00 | 0.0M |
| 2024-06-04 | 578.00 | 585.00 | 578.00 | 584.00 | 0.1M |
| 2024-06-03 | 577.00 | 587.00 | 577.00 | 578.00 | 0.1M |
| 2024-05-31 | 564.00 | 590.00 | 557.00 | 587.00 | 0.3M |
| 2024-05-30 | 551.00 | 556.00 | 551.00 | 556.00 | 0.0M |
| 2024-05-29 | 558.00 | 560.00 | 553.00 | 553.00 | 0.1M |
| 2024-05-28 | 562.00 | 566.00 | 559.00 | 559.00 | 0.0M |
| 2024-05-27 | 567.00 | 567.00 | 561.00 | 562.00 | 0.0M |
| 2024-05-24 | 567.00 | 571.00 | 564.00 | 564.00 | 0.1M |
| 2024-05-23 | 560.00 | 570.00 | 558.00 | 569.00 | 0.1M |
| 2024-05-22 | 560.00 | 566.00 | 559.00 | 559.00 | 0.1M |
| 2024-05-21 | 573.00 | 573.00 | 561.00 | 563.00 | 0.1M |
| 2024-05-20 | 570.00 | 574.00 | 569.00 | 571.00 | 0.0M |
| 2024-05-17 | 568.00 | 571.00 | 565.00 | 569.00 | 0.0M |
| 2024-05-16 | 571.00 | 571.00 | 561.00 | 565.00 | 0.1M |
| 2024-05-15 | 578.00 | 579.00 | 571.00 | 571.00 | 0.0M |
| 2024-05-14 | 570.00 | 576.00 | 566.00 | 576.00 | 0.1M |
| 2024-05-13 | 558.00 | 572.00 | 558.00 | 567.00 | 0.1M |
| 2024-05-10 | 575.00 | 577.00 | 555.00 | 558.00 | 0.2M |
| 2024-05-09 | 581.00 | 583.00 | 574.00 | 578.00 | 0.1M |
| 2024-05-08 | 583.00 | 584.00 | 579.00 | 579.00 | 0.1M |
| 2024-05-07 | 589.00 | 589.00 | 582.00 | 584.00 | 0.0M |
| 2024-05-02 | 592.00 | 595.00 | 584.00 | 584.00 | 0.1M |
| 2024-05-01 | 596.00 | 596.00 | 589.00 | 592.00 | 0.1M |
| 2024-04-30 | 598.00 | 625.00 | 590.00 | 594.00 | 0.1M |
| 2024-04-26 | 593.00 | 593.00 | 584.00 | 588.00 | 0.2M |
| 2024-04-25 | 597.00 | 597.00 | 592.00 | 593.00 | 0.1M |
| 2024-04-24 | 604.00 | 604.00 | 596.00 | 598.00 | 0.1M |
| 2024-04-23 | 601.00 | 605.00 | 599.00 | 601.00 | 0.0M |
| 2024-04-22 | 599.00 | 606.00 | 595.00 | 600.00 | 0.1M |
| 2024-04-19 | 598.00 | 599.00 | 586.00 | 590.00 | 0.1M |
| 2024-04-18 | 596.00 | 602.00 | 596.00 | 599.00 | 0.0M |
| 2024-04-17 | 600.00 | 608.00 | 594.00 | 594.00 | 0.1M |
| 2024-04-16 | 611.00 | 615.00 | 600.00 | 604.00 | 0.1M |
| 2024-04-15 | 610.00 | 618.00 | 608.00 | 615.00 | 0.1M |
| 2024-04-12 | 614.00 | 617.00 | 610.00 | 611.00 | 0.1M |
| 2024-04-11 | 612.00 | 617.00 | 608.00 | 617.00 | 0.3M |
| 2024-04-10 | 624.00 | 634.00 | 624.00 | 626.00 | 0.1M |
| 2024-04-09 | 627.00 | 628.00 | 621.00 | 624.00 | 0.1M |
| 2024-04-08 | 619.00 | 625.00 | 615.00 | 623.00 | 0.1M |
| 2024-04-05 | 613.00 | 618.00 | 607.00 | 616.00 | 0.1M |
| 2024-04-04 | 617.00 | 622.00 | 614.00 | 619.00 | 0.1M |
| 2024-04-03 | 606.00 | 623.00 | 606.00 | 620.00 | 0.1M |
| 2024-04-02 | 618.00 | 620.00 | 612.00 | 614.00 | 0.1M |
| 2024-04-01 | 630.00 | 630.00 | 619.00 | 621.00 | 0.1M |
| 2024-03-29 | 618.00 | 630.00 | 617.00 | 630.00 | 0.1M |
| 2024-03-28 | 623.00 | 624.00 | 608.00 | 614.00 | 0.6M |
| 2024-03-27 | 647.00 | 647.00 | 638.00 | 639.00 | 0.9M |
| 2024-03-26 | 641.00 | 643.00 | 635.00 | 637.00 | 0.3M |
| 2024-03-25 | 637.00 | 640.00 | 632.00 | 640.00 | 0.3M |
| 2024-03-22 | 637.00 | 643.00 | 633.00 | 641.00 | 0.1M |
| 2024-03-21 | 640.00 | 641.00 | 635.00 | 637.00 | 0.3M |
| 2024-03-19 | 631.00 | 638.00 | 629.00 | 638.00 | 0.1M |
| 2024-03-18 | 632.00 | 638.00 | 625.00 | 628.00 | 0.2M |
| 2024-03-15 | 626.00 | 636.00 | 626.00 | 635.00 | 0.1M |
| 2024-03-14 | 627.00 | 630.00 | 623.00 | 629.00 | 0.1M |
| 2024-03-13 | 625.00 | 630.00 | 620.00 | 625.00 | 0.1M |
| 2024-03-12 | 625.00 | 625.00 | 611.00 | 620.00 | 0.1M |
| 2024-03-11 | 632.00 | 632.00 | 620.00 | 625.00 | 0.1M |
| 2024-03-08 | 626.00 | 635.00 | 624.00 | 633.00 | 0.1M |
| 2024-03-07 | 619.00 | 625.00 | 618.00 | 625.00 | 0.1M |
| 2024-03-06 | 605.00 | 615.00 | 603.00 | 613.00 | 0.1M |
| 2024-03-05 | 603.00 | 607.00 | 596.00 | 602.00 | 0.1M |
| 2024-03-04 | 612.00 | 612.00 | 603.00 | 604.00 | 0.1M |
| 2024-03-01 | 603.00 | 612.00 | 596.00 | 612.00 | 0.2M |
| 2024-02-29 | 607.00 | 609.00 | 599.00 | 603.00 | 0.3M |
| 2024-02-28 | 610.00 | 612.00 | 604.00 | 606.00 | 0.3M |
| 2024-02-27 | 608.00 | 610.00 | 603.00 | 609.00 | 0.2M |
| 2024-02-26 | 610.00 | 610.00 | 598.00 | 599.00 | 0.2M |
| 2024-02-22 | 600.00 | 605.00 | 598.00 | 605.00 | 0.1M |
| 2024-02-21 | 608.00 | 608.00 | 597.00 | 602.00 | 0.3M |
| 2024-02-20 | 604.00 | 608.00 | 602.00 | 604.00 | 0.1M |
| 2024-02-19 | 592.00 | 603.00 | 592.00 | 603.00 | 0.1M |
| 2024-02-16 | 587.00 | 595.00 | 584.00 | 592.00 | 0.1M |
| 2024-02-15 | 590.00 | 590.00 | 581.00 | 585.00 | 0.2M |
| 2024-02-14 | 585.00 | 590.00 | 581.00 | 588.00 | 0.2M |
| 2024-02-13 | 587.00 | 589.00 | 581.00 | 586.00 | 0.2M |
| 2024-02-09 | 584.00 | 593.00 | 579.00 | 585.00 | 0.2M |
| 2024-02-08 | 602.00 | 603.00 | 585.00 | 590.00 | 0.4M |
| 2024-02-07 | 611.00 | 614.00 | 603.00 | 610.00 | 0.2M |
| 2024-02-06 | 615.00 | 618.00 | 611.00 | 612.00 | 0.2M |
| 2024-02-05 | 625.00 | 625.00 | 614.00 | 622.00 | 0.1M |
| 2024-02-02 | 626.00 | 628.00 | 617.00 | 617.00 | 0.1M |
| 2024-02-01 | 631.00 | 631.00 | 624.00 | 626.00 | 0.1M |
| 2024-01-31 | 622.00 | 629.00 | 619.00 | 629.00 | 0.1M |
| 2024-01-30 | 632.00 | 633.00 | 622.00 | 622.00 | 0.1M |
| 2024-01-29 | 627.00 | 633.00 | 627.00 | 630.00 | 0.0M |
| 2024-01-26 | 645.00 | 647.00 | 624.00 | 624.00 | 0.2M |
| 2024-01-25 | 632.00 | 643.00 | 632.00 | 639.00 | 0.1M |
| 2024-01-24 | 639.00 | 639.00 | 624.00 | 625.00 | 0.2M |
| 2024-01-23 | 649.00 | 652.00 | 642.00 | 644.00 | 0.1M |
| 2024-01-22 | 640.00 | 650.00 | 640.00 | 644.00 | 0.1M |
| 2024-01-19 | 632.00 | 642.00 | 631.00 | 638.00 | 0.1M |
| 2024-01-18 | 615.00 | 633.00 | 615.00 | 631.00 | 0.1M |
| 2024-01-17 | 615.00 | 623.00 | 613.00 | 615.00 | 0.1M |
| 2024-01-16 | 618.00 | 619.00 | 613.00 | 613.00 | 0.0M |
| 2024-01-15 | 614.00 | 622.00 | 613.00 | 619.00 | 0.1M |
| 2024-01-12 | 618.00 | 618.00 | 608.00 | 610.00 | 0.1M |
| 2024-01-11 | 620.00 | 620.00 | 613.00 | 615.00 | 0.1M |
| 2024-01-10 | 610.00 | 620.00 | 610.00 | 617.00 | 0.1M |
| 2024-01-09 | 606.00 | 614.00 | 605.00 | 610.00 | 0.1M |
| 2024-01-05 | 602.00 | 606.00 | 599.00 | 606.00 | 0.1M |
| 2024-01-04 | 599.00 | 603.00 | 591.00 | 600.00 | 0.1M |