550.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 596.00 | 600.00 | 596.00 | 600.00 | 0.7M |
| 2023-12-28 | 598.00 | 598.00 | 590.00 | 598.00 | 1.1M |
| 2023-12-27 | 600.00 | 600.00 | 592.00 | 600.00 | 1.0M |
| 2023-12-22 | 598.00 | 600.00 | 594.00 | 600.00 | 0.6M |
| 2023-12-21 | 600.00 | 600.00 | 590.00 | 600.00 | 0.7M |
| 2023-12-20 | 598.00 | 600.00 | 592.00 | 600.00 | 1.0M |
| 2023-12-19 | 596.00 | 598.00 | 590.00 | 598.00 | 0.8M |
| 2023-12-18 | 600.00 | 600.00 | 590.00 | 600.00 | 1.0M |
| 2023-12-15 | 600.00 | 600.00 | 594.00 | 600.00 | 0.3M |
| 2023-12-14 | 598.00 | 598.00 | 592.00 | 598.00 | 0.6M |
| 2023-12-13 | 598.00 | 598.00 | 590.00 | 598.00 | 0.8M |
| 2023-12-12 | 600.00 | 600.00 | 592.00 | 598.00 | 0.9M |
| 2023-12-11 | 600.00 | 600.00 | 596.00 | 600.00 | 0.2M |
| 2023-12-08 | 600.00 | 600.00 | 594.00 | 600.00 | 0.6M |
| 2023-12-07 | 600.00 | 600.00 | 594.00 | 600.00 | 0.5M |
| 2023-12-06 | 600.00 | 600.00 | 596.00 | 600.00 | 0.4M |
| 2023-12-05 | 600.00 | 600.00 | 594.00 | 600.00 | 0.6M |
| 2023-12-04 | 600.00 | 600.00 | 596.00 | 600.00 | 0.2M |
| 2023-12-01 | 600.00 | 600.00 | 594.00 | 600.00 | 0.5M |
| 2023-11-30 | 600.00 | 600.00 | 596.00 | 600.00 | 0.3M |
| 2023-11-29 | 600.00 | 600.00 | 594.00 | 600.00 | 0.6M |
| 2023-11-28 | 600.00 | 600.00 | 594.00 | 600.00 | 0.1M |
| 2023-11-27 | 600.00 | 600.00 | 594.00 | 600.00 | 0.2M |
| 2023-11-24 | 600.00 | 600.00 | 594.00 | 600.00 | 0.4M |
| 2023-11-23 | 600.00 | 600.00 | 594.00 | 600.00 | 0.6M |
| 2023-11-22 | 600.00 | 600.00 | 596.00 | 600.00 | 0.4M |
| 2023-11-21 | 600.00 | 600.00 | 594.00 | 600.00 | 0.6M |
| 2023-11-20 | 600.00 | 600.00 | 594.00 | 600.00 | 0.8M |
| 2023-11-17 | 598.00 | 600.00 | 594.00 | 600.00 | 0.8M |
| 2023-11-16 | 600.00 | 600.00 | 594.00 | 600.00 | 0.8M |
| 2023-11-15 | 598.00 | 600.00 | 596.00 | 600.00 | 0.2M |
| 2023-11-14 | 600.00 | 600.00 | 596.00 | 600.00 | 0.1M |
| 2023-11-13 | 600.00 | 600.00 | 596.00 | 600.00 | 0.7M |
| 2023-11-10 | 602.00 | 602.00 | 596.00 | 600.00 | 0.3M |
| 2023-11-09 | 602.00 | 602.00 | 594.00 | 602.00 | 0.6M |
| 2023-11-08 | 602.00 | 602.00 | 596.00 | 602.00 | 0.3M |
| 2023-11-07 | 602.00 | 602.00 | 598.00 | 602.00 | 0.2M |
| 2023-11-06 | 602.00 | 602.00 | 594.00 | 602.00 | 0.5M |
| 2023-11-03 | 600.00 | 602.00 | 596.00 | 602.00 | 0.8M |
| 2023-11-02 | 602.00 | 602.00 | 592.00 | 600.00 | 1.8M |
| 2023-11-01 | 602.00 | 602.00 | 596.00 | 600.00 | 1.2M |
| 2023-10-31 | 602.00 | 602.00 | 596.00 | 602.00 | 0.3M |
| 2023-10-30 | 602.00 | 602.00 | 594.00 | 602.00 | 1.7M |
| 2023-10-27 | 602.00 | 602.00 | 598.00 | 602.00 | 0.6M |
| 2023-10-26 | 602.00 | 602.00 | 598.00 | 602.00 | 0.5M |
| 2023-10-25 | 602.00 | 602.00 | 598.00 | 602.00 | 0.2M |
| 2023-10-24 | 600.00 | 602.00 | 596.00 | 602.00 | 0.7M |
| 2023-10-23 | 602.00 | 602.00 | 592.00 | 600.00 | 0.8M |
| 2023-10-20 | 602.00 | 602.00 | 594.00 | 602.00 | 0.9M |
| 2023-10-19 | 600.00 | 600.00 | 594.00 | 600.00 | 0.4M |
| 2023-10-18 | 604.00 | 604.00 | 592.00 | 600.00 | 2.6M |
| 2023-10-17 | 602.00 | 602.00 | 596.00 | 602.00 | 0.5M |
| 2023-10-16 | 604.00 | 604.00 | 598.00 | 602.00 | 0.3M |
| 2023-10-13 | 604.00 | 604.00 | 594.00 | 602.00 | 0.4M |
| 2023-10-12 | 600.00 | 602.00 | 596.00 | 602.00 | 1.2M |
| 2023-10-11 | 602.00 | 602.00 | 596.00 | 600.00 | 0.7M |
| 2023-10-10 | 600.00 | 600.00 | 594.00 | 600.00 | 1.6M |
| 2023-10-09 | 600.00 | 600.00 | 594.00 | 600.00 | 0.7M |
| 2023-10-06 | 598.00 | 598.00 | 592.00 | 598.00 | 1.9M |
| 2023-10-05 | 600.00 | 600.00 | 590.00 | 598.00 | 2.3M |
| 2023-10-04 | 602.00 | 602.00 | 594.00 | 598.00 | 2.2M |
| 2023-10-03 | 598.00 | 600.00 | 594.00 | 600.00 | 1.7M |
| 2023-10-02 | 602.00 | 602.00 | 592.00 | 600.00 | 2.9M |
| 2023-09-29 | 612.00 | 612.00 | 594.00 | 600.00 | 5.5M |
| 2023-09-27 | 604.00 | 620.00 | 592.00 | 606.00 | 13.8M |
| 2023-09-26 | 604.00 | 604.00 | 588.00 | 600.00 | 6.9M |
| 2023-09-25 | 602.00 | 610.00 | 582.00 | 602.00 | 17.3M |
| 2023-09-22 | 596.00 | 610.00 | 586.00 | 602.00 | 55.4M |
| 2023-09-21 | 494.00 | 598.00 | 464.00 | 590.00 | 98.1M |
| 2023-09-20 | 386.00 | 494.00 | 331.00 | 492.00 | 83.9M |
| 2023-09-19 | 540.00 | 560.00 | 396.00 | 396.00 | 21.1M |
| 2023-09-18 | 698.00 | 698.00 | 528.00 | 528.00 | 15.9M |
| 2023-09-15 | 740.00 | 740.00 | 680.00 | 702.00 | 129.4M |
| 2023-09-14 | 740.00 | 740.00 | 722.00 | 740.00 | 1.2M |
| 2023-09-13 | 740.00 | 740.00 | 704.00 | 740.00 | 7.4M |
| 2023-09-12 | 740.00 | 740.00 | 728.00 | 740.00 | 3.5M |
| 2023-09-11 | 740.00 | 740.00 | 732.00 | 740.00 | 3.2M |
| 2023-09-08 | 740.00 | 740.00 | 734.00 | 740.00 | 3.8M |
| 2023-09-07 | 740.00 | 740.00 | 738.00 | 740.00 | 3.3M |
| 2023-09-06 | 740.00 | 740.00 | 732.00 | 740.00 | 3.6M |
| 2023-09-05 | 740.00 | 740.00 | 728.00 | 740.00 | 3.1M |
| 2023-09-04 | 740.00 | 740.00 | 736.00 | 740.00 | 2.6M |
| 2023-09-01 | 742.00 | 742.00 | 724.00 | 738.00 | 2.4M |
| 2023-08-31 | 738.00 | 740.00 | 734.00 | 738.00 | 3.6M |
| 2023-08-30 | 742.00 | 742.00 | 738.00 | 740.00 | 5.0M |
| 2023-08-29 | 742.00 | 742.00 | 732.00 | 740.00 | 2.9M |
| 2023-08-28 | 746.00 | 746.00 | 732.00 | 740.00 | 2.6M |
| 2023-08-25 | 742.00 | 742.00 | 730.00 | 740.00 | 3.1M |
| 2023-08-24 | 742.00 | 742.00 | 730.00 | 740.00 | 3.1M |
| 2023-08-23 | 742.00 | 742.00 | 734.00 | 740.00 | 1.1M |
| 2023-08-22 | 742.00 | 742.00 | 736.00 | 740.00 | 1.3M |
| 2023-08-21 | 746.00 | 746.00 | 738.00 | 740.00 | 1.4M |
| 2023-08-18 | 734.00 | 740.00 | 720.00 | 740.00 | 4.7M |
| 2023-08-16 | 738.00 | 738.00 | 718.00 | 726.00 | 2.3M |
| 2023-08-15 | 746.00 | 746.00 | 720.00 | 732.00 | 2.8M |
| 2023-08-14 | 752.00 | 752.00 | 726.00 | 740.00 | 2.5M |
| 2023-08-11 | 756.00 | 756.00 | 726.00 | 746.00 | 3.3M |
| 2023-08-10 | 756.00 | 756.00 | 716.00 | 750.00 | 3.4M |
| 2023-08-09 | 758.00 | 758.00 | 742.00 | 752.00 | 3.0M |
| 2023-08-08 | 756.00 | 758.00 | 740.00 | 756.00 | 3.2M |
| 2023-08-07 | 768.00 | 768.00 | 746.00 | 752.00 | 3.3M |
| 2023-08-04 | 758.00 | 762.00 | 752.00 | 762.00 | 3.7M |
| 2023-08-03 | 764.00 | 764.00 | 748.00 | 758.00 | 3.8M |
| 2023-08-02 | 764.00 | 772.00 | 746.00 | 760.00 | 4.7M |
| 2023-08-01 | 760.00 | 780.00 | 744.00 | 760.00 | 5.0M |
| 2023-07-31 | 760.00 | 764.00 | 740.00 | 756.00 | 4.5M |
| 2023-07-28 | 766.00 | 766.00 | 734.00 | 758.00 | 4.4M |
| 2023-07-27 | 764.00 | 764.00 | 744.00 | 762.00 | 4.0M |
| 2023-07-26 | 764.00 | 764.00 | 746.00 | 764.00 | 4.0M |
| 2023-07-25 | 770.00 | 770.00 | 752.00 | 764.00 | 4.4M |
| 2023-07-24 | 774.00 | 774.00 | 764.00 | 770.00 | 4.2M |
| 2023-07-21 | 776.00 | 776.00 | 770.00 | 774.00 | 4.2M |
| 2023-07-20 | 780.00 | 780.00 | 746.00 | 776.00 | 7.1M |
| 2023-07-18 | 782.00 | 782.00 | 776.00 | 780.00 | 4.1M |
| 2023-07-17 | 782.00 | 784.00 | 780.00 | 782.00 | 4.3M |
| 2023-07-14 | 784.00 | 784.00 | 780.00 | 782.00 | 4.3M |
| 2023-07-13 | 786.00 | 786.00 | 780.00 | 784.00 | 4.2M |
| 2023-07-12 | 786.00 | 786.00 | 780.00 | 786.00 | 4.9M |
| 2023-07-11 | 786.00 | 788.00 | 780.00 | 786.00 | 4.2M |
| 2023-07-10 | 790.00 | 790.00 | 780.00 | 786.00 | 4.0M |
| 2023-07-07 | 778.00 | 796.00 | 776.00 | 794.00 | 4.2M |
| 2023-07-06 | 780.00 | 780.00 | 770.00 | 778.00 | 4.2M |
| 2023-07-05 | 782.00 | 782.00 | 776.00 | 780.00 | 3.6M |
| 2023-07-04 | 786.00 | 786.00 | 774.00 | 786.00 | 3.5M |
| 2023-07-03 | 790.00 | 790.00 | 784.00 | 788.00 | 3.5M |
| 2023-06-27 | 790.00 | 790.00 | 784.00 | 788.00 | 4.0M |
| 2023-06-26 | 792.00 | 792.00 | 786.00 | 790.00 | 4.6M |
| 2023-06-23 | 792.00 | 792.00 | 786.00 | 790.00 | 3.7M |
| 2023-06-22 | 792.00 | 792.00 | 788.00 | 790.00 | 3.2M |
| 2023-06-21 | 792.00 | 792.00 | 782.00 | 790.00 | 3.8M |
| 2023-06-20 | 796.00 | 796.00 | 786.00 | 790.00 | 3.3M |
| 2023-06-19 | 792.00 | 794.00 | 780.00 | 792.00 | 3.0M |
| 2023-06-16 | 796.00 | 796.00 | 772.00 | 772.00 | 4.7M |
| 2023-06-15 | 794.00 | 794.00 | 784.00 | 794.00 | 3.5M |
| 2023-06-14 | 794.00 | 794.00 | 782.00 | 794.00 | 3.4M |
| 2023-06-13 | 794.00 | 794.00 | 788.00 | 794.00 | 3.0M |
| 2023-06-12 | 792.00 | 796.00 | 790.00 | 794.00 | 2.5M |
| 2023-06-09 | 790.00 | 800.00 | 780.00 | 800.00 | 2.4M |
| 2023-06-08 | 790.00 | 790.00 | 780.00 | 790.00 | 2.0M |
| 2023-06-07 | 794.00 | 794.00 | 782.00 | 788.00 | 1.9M |
| 2023-06-06 | 794.00 | 798.00 | 780.00 | 790.00 | 2.0M |
| 2023-06-05 | 798.00 | 798.00 | 790.00 | 796.00 | 1.8M |
| 2023-05-31 | 790.00 | 798.00 | 790.00 | 798.00 | 1.6M |
| 2023-05-30 | 798.00 | 798.00 | 782.00 | 798.00 | 1.7M |
| 2023-05-29 | 798.00 | 798.00 | 796.00 | 796.00 | 1.4M |
| 2023-05-26 | 798.00 | 798.00 | 782.00 | 796.00 | 2.0M |
| 2023-05-25 | 798.00 | 798.00 | 788.00 | 790.00 | 1.9M |
| 2023-05-24 | 798.00 | 798.00 | 794.00 | 798.00 | 1.8M |
| 2023-05-23 | 798.00 | 800.00 | 792.00 | 800.00 | 2.0M |
| 2023-05-22 | 794.00 | 802.00 | 790.00 | 798.00 | 3.3M |
| 2023-05-19 | 798.00 | 800.00 | 792.00 | 800.00 | 1.7M |
| 2023-05-17 | 800.00 | 800.00 | 788.00 | 798.00 | 1.7M |
| 2023-05-16 | 800.00 | 800.00 | 792.00 | 798.00 | 1.2M |
| 2023-05-15 | 798.00 | 798.00 | 786.00 | 798.00 | 2.0M |
| 2023-05-12 | 800.00 | 800.00 | 794.00 | 798.00 | 2.6M |
| 2023-05-11 | 802.00 | 804.00 | 798.00 | 800.00 | 3.1M |
| 2023-05-10 | 802.00 | 802.00 | 798.00 | 800.00 | 3.9M |
| 2023-05-09 | 798.00 | 800.00 | 786.00 | 800.00 | 2.7M |
| 2023-05-08 | 802.00 | 802.00 | 778.00 | 778.00 | 3.5M |
| 2023-05-05 | 804.00 | 804.00 | 798.00 | 800.00 | 2.5M |
| 2023-05-04 | 804.00 | 804.00 | 800.00 | 802.00 | 2.5M |
| 2023-05-03 | 806.00 | 806.00 | 796.00 | 802.00 | 2.7M |
| 2023-05-02 | 808.00 | 808.00 | 800.00 | 804.00 | 2.7M |
| 2023-04-28 | 808.00 | 808.00 | 798.00 | 806.00 | 3.7M |
| 2023-04-27 | 808.00 | 808.00 | 804.00 | 806.00 | 2.7M |
| 2023-04-26 | 810.00 | 810.00 | 784.00 | 808.00 | 3.3M |
| 2023-04-18 | 810.00 | 810.00 | 800.00 | 806.00 | 2.7M |
| 2023-04-17 | 810.00 | 812.00 | 802.00 | 810.00 | 2.8M |
| 2023-04-14 | 808.00 | 808.00 | 802.00 | 808.00 | 2.7M |
| 2023-04-13 | 808.00 | 808.00 | 802.00 | 808.00 | 2.7M |
| 2023-04-12 | 808.00 | 808.00 | 796.00 | 808.00 | 3.2M |
| 2023-04-11 | 804.00 | 808.00 | 798.00 | 808.00 | 3.2M |
| 2023-04-10 | 816.00 | 816.00 | 800.00 | 804.00 | 2.9M |
| 2023-04-06 | 820.00 | 820.00 | 788.00 | 814.00 | 3.7M |
| 2023-04-05 | 822.00 | 822.00 | 810.00 | 818.00 | 3.1M |
| 2023-04-04 | 820.00 | 820.00 | 800.00 | 820.00 | 3.4M |
| 2023-04-03 | 820.00 | 828.00 | 808.00 | 820.00 | 2.9M |
| 2023-03-31 | 824.00 | 824.00 | 800.00 | 814.00 | 3.3M |
| 2023-03-30 | 830.00 | 830.00 | 816.00 | 820.00 | 2.9M |
| 2023-03-29 | 792.00 | 828.00 | 778.00 | 828.00 | 4.9M |
| 2023-03-28 | 792.00 | 792.00 | 786.00 | 790.00 | 2.5M |
| 2023-03-27 | 794.00 | 794.00 | 766.00 | 790.00 | 3.2M |
| 2023-03-24 | 800.00 | 800.00 | 756.00 | 794.00 | 6.2M |
| 2023-03-21 | 808.00 | 808.00 | 790.00 | 798.00 | 5.7M |
| 2023-03-20 | 806.00 | 806.00 | 776.00 | 804.00 | 1.0M |
| 2023-03-17 | 830.00 | 830.00 | 804.00 | 804.00 | 9.6M |
| 2023-03-16 | 840.00 | 840.00 | 814.00 | 828.00 | 5.8M |
| 2023-03-15 | 846.00 | 846.00 | 784.00 | 836.00 | 8.7M |
| 2023-03-14 | 860.00 | 860.00 | 832.00 | 842.00 | 6.1M |
| 2023-03-13 | 852.00 | 858.00 | 832.00 | 854.00 | 2.7M |
| 2023-03-10 | 844.00 | 858.00 | 808.00 | 848.00 | 3.2M |
| 2023-03-09 | 852.00 | 852.00 | 802.00 | 840.00 | 3.9M |
| 2023-03-08 | 882.00 | 886.00 | 848.00 | 848.00 | 3.0M |
| 2023-03-07 | 876.00 | 878.00 | 854.00 | 878.00 | 3.5M |
| 2023-03-06 | 892.00 | 892.00 | 872.00 | 882.00 | 2.3M |
| 2023-03-03 | 890.00 | 890.00 | 876.00 | 888.00 | 2.8M |
| 2023-03-02 | 892.00 | 892.00 | 878.00 | 886.00 | 3.3M |
| 2023-03-01 | 890.00 | 890.00 | 878.00 | 888.00 | 1.7M |
| 2023-02-28 | 882.00 | 892.00 | 876.00 | 892.00 | 2.3M |
| 2023-02-27 | 882.00 | 896.00 | 874.00 | 882.00 | 1.8M |
| 2023-02-24 | 860.00 | 880.00 | 838.00 | 878.00 | 3.5M |
| 2023-02-23 | 870.00 | 878.00 | 838.00 | 854.00 | 3.2M |
| 2023-02-22 | 868.00 | 872.00 | 838.00 | 862.00 | 1.2M |
| 2023-02-21 | 882.00 | 882.00 | 868.00 | 868.00 | 1.5M |
| 2023-02-20 | 880.00 | 880.00 | 866.00 | 876.00 | 1.8M |
| 2023-02-17 | 868.00 | 874.00 | 860.00 | 868.00 | 1.7M |
| 2023-02-16 | 882.00 | 884.00 | 828.00 | 866.00 | 2.5M |
| 2023-02-15 | 900.00 | 900.00 | 878.00 | 880.00 | 1.2M |
| 2023-02-14 | 914.00 | 914.00 | 886.00 | 898.00 | 1.2M |
| 2023-02-13 | 918.00 | 918.00 | 910.00 | 914.00 | 1.2M |
| 2023-02-10 | 922.00 | 922.00 | 912.00 | 918.00 | 0.7M |
| 2023-02-09 | 934.00 | 934.00 | 920.00 | 920.00 | 1.2M |
| 2023-02-08 | 938.18 | 938.18 | 924.12 | 938.18 | 2.0M |
| 2023-02-07 | 944.21 | 944.21 | 930.15 | 938.18 | 1.9M |
| 2023-02-06 | 956.26 | 956.26 | 926.13 | 938.18 | 1.9M |
| 2023-02-03 | 954.25 | 954.25 | 922.11 | 942.20 | 1.5M |
| 2023-02-02 | 908.05 | 944.21 | 887.96 | 942.20 | 1.9M |
| 2023-02-01 | 928.14 | 928.14 | 873.89 | 889.97 | 1.0M |
| 2023-01-31 | 946.22 | 946.22 | 902.02 | 910.06 | 6.7M |
| 2023-01-30 | 950.24 | 952.24 | 932.15 | 944.21 | 5.9M |
| 2023-01-27 | 950.24 | 952.24 | 936.17 | 948.23 | 5.4M |
| 2023-01-26 | 954.25 | 958.27 | 942.20 | 948.23 | 5.3M |
| 2023-01-25 | 956.26 | 960.28 | 940.19 | 952.24 | 7.1M |
| 2023-01-24 | 960.28 | 962.29 | 948.23 | 954.25 | 5.3M |
| 2023-01-20 | 958.27 | 960.28 | 950.24 | 954.25 | 5.4M |
| 2023-01-19 | 960.28 | 960.28 | 946.22 | 954.25 | 6.8M |
| 2023-01-18 | 964.30 | 964.30 | 944.21 | 960.28 | 6.9M |
| 2023-01-17 | 962.29 | 964.30 | 956.26 | 962.29 | 5.3M |
| 2023-01-16 | 962.29 | 962.29 | 946.22 | 960.28 | 6.3M |
| 2023-01-13 | 962.29 | 962.29 | 944.21 | 960.28 | 7.0M |
| 2023-01-12 | 966.31 | 966.31 | 956.26 | 960.28 | 1.8M |
| 2023-01-11 | 966.31 | 968.32 | 936.17 | 964.30 | 7.6M |
| 2023-01-10 | 964.30 | 964.30 | 960.28 | 964.30 | 5.7M |
| 2023-01-09 | 968.32 | 970.32 | 956.26 | 964.30 | 5.6M |
| 2023-01-06 | 960.28 | 966.31 | 944.21 | 966.31 | 6.4M |
| 2023-01-05 | 962.29 | 964.30 | 950.24 | 958.27 | 5.5M |
| 2023-01-04 | 970.32 | 970.32 | 960.28 | 964.30 | 5.4M |
| 2023-01-03 | 970.32 | 970.32 | 958.27 | 968.32 | 5.3M |
| 2023-01-02 | 970.32 | 970.32 | 958.27 | 968.32 | 5.1M |