611.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 555.00 | 555.00 | 545.00 | 550.00 | 0.1M |
| 2023-12-28 | 549.00 | 549.00 | 540.00 | 548.00 | 0.1M |
| 2023-12-27 | 530.00 | 537.00 | 530.00 | 537.00 | 0.1M |
| 2023-12-26 | 531.00 | 533.00 | 528.00 | 528.00 | 0.0M |
| 2023-12-25 | 535.00 | 535.00 | 530.00 | 530.00 | 0.0M |
| 2023-12-22 | 534.00 | 540.00 | 533.00 | 533.00 | 0.0M |
| 2023-12-21 | 539.00 | 539.00 | 534.00 | 534.00 | 0.0M |
| 2023-12-20 | 537.00 | 540.00 | 536.00 | 540.00 | 0.0M |
| 2023-12-19 | 532.00 | 537.00 | 532.00 | 537.00 | 0.0M |
| 2023-12-18 | 535.00 | 535.00 | 530.00 | 534.00 | 0.0M |
| 2023-12-15 | 538.00 | 538.00 | 534.00 | 535.00 | 0.0M |
| 2023-12-14 | 541.00 | 541.00 | 534.00 | 535.00 | 0.0M |
| 2023-12-13 | 542.00 | 543.00 | 538.00 | 540.00 | 0.0M |
| 2023-12-12 | 543.00 | 545.00 | 542.00 | 542.00 | 0.0M |
| 2023-12-11 | 539.00 | 544.00 | 539.00 | 542.00 | 0.0M |
| 2023-12-08 | 547.00 | 550.00 | 536.00 | 538.00 | 0.1M |
| 2023-12-07 | 547.00 | 551.00 | 546.00 | 548.00 | 0.0M |
| 2023-12-06 | 545.00 | 552.00 | 545.00 | 550.00 | 0.0M |
| 2023-12-05 | 550.00 | 551.00 | 545.00 | 545.00 | 0.0M |
| 2023-12-04 | 542.00 | 550.00 | 539.00 | 550.00 | 0.1M |
| 2023-12-01 | 530.00 | 536.00 | 530.00 | 535.00 | 0.0M |
| 2023-11-30 | 531.00 | 532.00 | 524.00 | 528.00 | 0.1M |
| 2023-11-29 | 539.00 | 539.00 | 532.00 | 535.00 | 0.0M |
| 2023-11-28 | 535.00 | 537.00 | 532.00 | 536.00 | 0.0M |
| 2023-11-27 | 542.00 | 542.00 | 525.00 | 530.00 | 0.1M |
| 2023-11-24 | 535.00 | 542.00 | 535.00 | 541.00 | 0.1M |
| 2023-11-22 | 529.00 | 534.00 | 529.00 | 533.00 | 0.0M |
| 2023-11-21 | 530.00 | 530.00 | 526.00 | 529.00 | 0.0M |
| 2023-11-20 | 526.00 | 532.00 | 525.00 | 525.00 | 0.1M |
| 2023-11-17 | 519.00 | 524.00 | 518.00 | 524.00 | 0.0M |
| 2023-11-16 | 518.00 | 521.00 | 517.00 | 517.00 | 0.0M |
| 2023-11-15 | 519.00 | 520.00 | 518.00 | 520.00 | 0.0M |
| 2023-11-14 | 517.00 | 519.00 | 516.00 | 518.00 | 0.0M |
| 2023-11-13 | 516.00 | 518.00 | 514.00 | 517.00 | 0.0M |
| 2023-11-10 | 515.00 | 516.00 | 512.00 | 516.00 | 0.0M |
| 2023-11-09 | 508.00 | 518.00 | 508.00 | 516.00 | 0.0M |
| 2023-11-08 | 515.00 | 515.00 | 508.00 | 511.00 | 0.0M |
| 2023-11-07 | 520.00 | 522.00 | 515.00 | 517.00 | 0.0M |
| 2023-11-06 | 523.00 | 524.00 | 517.00 | 519.00 | 0.0M |
| 2023-11-02 | 523.00 | 523.00 | 516.00 | 519.00 | 0.0M |
| 2023-11-01 | 518.00 | 523.00 | 516.00 | 523.00 | 0.1M |
| 2023-10-31 | 515.00 | 516.00 | 509.00 | 516.00 | 0.0M |
| 2023-10-30 | 518.00 | 518.00 | 510.00 | 511.00 | 0.0M |
| 2023-10-27 | 515.00 | 516.00 | 512.00 | 516.00 | 0.0M |
| 2023-10-26 | 513.00 | 516.00 | 510.00 | 513.00 | 0.0M |
| 2023-10-25 | 505.00 | 513.00 | 505.00 | 511.00 | 0.0M |
| 2023-10-24 | 506.00 | 506.00 | 496.00 | 506.00 | 0.1M |
| 2023-10-23 | 507.00 | 509.00 | 505.00 | 505.00 | 0.0M |
| 2023-10-20 | 508.00 | 511.00 | 507.00 | 509.00 | 0.0M |
| 2023-10-19 | 511.00 | 515.00 | 508.00 | 509.00 | 0.0M |
| 2023-10-18 | 508.00 | 513.00 | 506.00 | 513.00 | 0.0M |
| 2023-10-17 | 512.00 | 516.00 | 508.00 | 510.00 | 0.0M |
| 2023-10-16 | 514.00 | 517.00 | 511.00 | 511.00 | 0.0M |
| 2023-10-13 | 518.00 | 519.00 | 514.00 | 514.00 | 0.0M |
| 2023-10-12 | 520.00 | 520.00 | 513.00 | 517.00 | 0.1M |
| 2023-10-11 | 518.00 | 518.00 | 515.00 | 518.00 | 0.0M |
| 2023-10-10 | 515.00 | 519.00 | 515.00 | 518.00 | 0.0M |
| 2023-10-06 | 509.00 | 515.00 | 509.00 | 512.00 | 0.0M |
| 2023-10-05 | 503.00 | 510.00 | 503.00 | 509.00 | 0.0M |
| 2023-10-04 | 508.00 | 510.00 | 501.00 | 502.00 | 0.1M |
| 2023-10-03 | 521.00 | 521.00 | 510.00 | 510.00 | 0.0M |
| 2023-10-02 | 523.00 | 527.00 | 517.00 | 517.00 | 0.1M |
| 2023-09-29 | 535.00 | 535.00 | 520.00 | 520.00 | 0.1M |
| 2023-09-28 | 537.00 | 537.00 | 527.00 | 531.00 | 0.1M |
| 2023-09-27 | 540.00 | 548.00 | 536.00 | 547.00 | 0.1M |
| 2023-09-26 | 536.00 | 542.00 | 531.00 | 540.00 | 0.1M |
| 2023-09-25 | 524.00 | 537.00 | 523.00 | 535.00 | 0.1M |
| 2023-09-22 | 522.00 | 525.00 | 520.00 | 522.00 | 0.1M |
| 2023-09-21 | 529.00 | 530.00 | 522.00 | 522.00 | 0.1M |
| 2023-09-20 | 531.00 | 532.00 | 528.00 | 530.00 | 0.1M |
| 2023-09-19 | 530.00 | 531.00 | 527.00 | 531.00 | 0.1M |
| 2023-09-15 | 537.00 | 537.00 | 529.00 | 530.00 | 0.1M |
| 2023-09-14 | 535.00 | 538.00 | 534.00 | 537.00 | 0.0M |
| 2023-09-13 | 531.00 | 536.00 | 531.00 | 535.00 | 0.1M |
| 2023-09-12 | 535.00 | 539.00 | 532.00 | 533.00 | 0.1M |
| 2023-09-11 | 545.00 | 547.00 | 538.00 | 539.00 | 0.1M |
| 2023-09-08 | 545.00 | 551.00 | 545.00 | 545.00 | 0.0M |
| 2023-09-07 | 545.00 | 555.00 | 545.00 | 551.00 | 0.1M |
| 2023-09-06 | 555.00 | 557.00 | 551.00 | 551.00 | 0.0M |
| 2023-09-05 | 555.00 | 555.00 | 549.00 | 554.00 | 0.1M |
| 2023-09-04 | 541.00 | 550.00 | 541.00 | 550.00 | 0.1M |
| 2023-09-01 | 538.00 | 540.00 | 537.00 | 540.00 | 0.1M |
| 2023-08-31 | 539.00 | 539.00 | 536.00 | 538.00 | 0.1M |
| 2023-08-30 | 534.00 | 539.00 | 533.00 | 536.00 | 0.0M |
| 2023-08-29 | 529.00 | 535.00 | 527.00 | 534.00 | 0.0M |
| 2023-08-28 | 525.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2023-08-25 | 522.00 | 523.00 | 517.00 | 523.00 | 0.0M |
| 2023-08-24 | 516.00 | 522.00 | 515.00 | 520.00 | 0.0M |
| 2023-08-23 | 517.00 | 521.00 | 517.00 | 518.00 | 0.0M |
| 2023-08-22 | 513.00 | 518.00 | 512.00 | 517.00 | 0.0M |
| 2023-08-21 | 508.00 | 512.00 | 508.00 | 511.00 | 0.0M |
| 2023-08-18 | 504.00 | 510.00 | 504.00 | 508.00 | 0.0M |
| 2023-08-17 | 504.00 | 506.00 | 503.00 | 505.00 | 0.0M |
| 2023-08-16 | 506.00 | 506.00 | 504.00 | 504.00 | 0.0M |
| 2023-08-15 | 505.00 | 508.00 | 505.00 | 507.00 | 0.0M |
| 2023-08-14 | 509.00 | 509.00 | 505.00 | 505.00 | 0.0M |
| 2023-08-10 | 505.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2023-08-09 | 509.00 | 509.00 | 501.00 | 501.00 | 0.0M |
| 2023-08-08 | 506.00 | 510.00 | 506.00 | 507.00 | 0.0M |
| 2023-08-07 | 489.00 | 506.00 | 489.00 | 506.00 | 0.1M |
| 2023-08-04 | 517.00 | 522.00 | 516.00 | 521.00 | 0.0M |
| 2023-08-03 | 520.00 | 520.00 | 512.00 | 517.00 | 0.0M |
| 2023-08-02 | 529.00 | 529.00 | 521.00 | 522.00 | 0.0M |
| 2023-08-01 | 531.00 | 533.00 | 526.00 | 533.00 | 0.1M |
| 2023-07-31 | 530.00 | 535.00 | 525.00 | 532.00 | 0.1M |
| 2023-07-28 | 514.00 | 523.00 | 514.00 | 523.00 | 0.1M |
| 2023-07-27 | 513.00 | 518.00 | 513.00 | 518.00 | 0.0M |
| 2023-07-26 | 512.00 | 515.00 | 510.00 | 513.00 | 0.0M |
| 2023-07-25 | 505.00 | 513.00 | 503.00 | 510.00 | 0.1M |
| 2023-07-24 | 505.00 | 508.00 | 505.00 | 506.00 | 0.0M |
| 2023-07-21 | 504.00 | 505.00 | 500.00 | 502.00 | 0.1M |
| 2023-07-20 | 506.00 | 506.00 | 504.00 | 504.00 | 0.0M |
| 2023-07-19 | 506.00 | 508.00 | 504.00 | 506.00 | 0.0M |
| 2023-07-18 | 501.00 | 505.00 | 500.00 | 502.00 | 0.0M |
| 2023-07-14 | 508.00 | 508.00 | 501.00 | 501.00 | 0.0M |
| 2023-07-13 | 514.00 | 514.00 | 505.00 | 505.00 | 0.0M |
| 2023-07-12 | 515.00 | 516.00 | 514.00 | 514.00 | 0.0M |
| 2023-07-11 | 513.00 | 516.00 | 513.00 | 515.00 | 0.0M |
| 2023-07-10 | 512.00 | 515.00 | 511.00 | 511.00 | 0.0M |
| 2023-07-07 | 513.00 | 515.00 | 511.00 | 512.00 | 0.0M |
| 2023-07-06 | 518.00 | 518.00 | 514.00 | 514.00 | 0.0M |
| 2023-07-05 | 515.00 | 518.00 | 514.00 | 516.00 | 0.0M |
| 2023-07-04 | 517.00 | 519.00 | 515.00 | 516.00 | 0.0M |
| 2023-07-03 | 513.00 | 517.00 | 513.00 | 515.00 | 0.0M |
| 2023-06-30 | 512.00 | 512.00 | 508.00 | 512.00 | 0.0M |
| 2023-06-29 | 510.00 | 513.00 | 508.00 | 511.00 | 0.1M |
| 2023-06-28 | 505.00 | 508.00 | 503.00 | 508.00 | 0.0M |
| 2023-06-27 | 503.00 | 504.00 | 501.00 | 503.00 | 0.0M |
| 2023-06-26 | 506.00 | 507.00 | 501.00 | 505.00 | 0.0M |
| 2023-06-23 | 508.00 | 508.00 | 500.00 | 501.00 | 0.0M |
| 2023-06-22 | 503.00 | 507.00 | 503.00 | 506.00 | 0.0M |
| 2023-06-21 | 498.00 | 503.00 | 496.00 | 502.00 | 0.1M |
| 2023-06-20 | 494.00 | 497.00 | 493.00 | 497.00 | 0.0M |
| 2023-06-19 | 492.00 | 493.00 | 491.00 | 493.00 | 0.0M |
| 2023-06-16 | 486.00 | 491.00 | 486.00 | 491.00 | 0.0M |
| 2023-06-15 | 488.00 | 488.00 | 484.00 | 485.00 | 0.0M |
| 2023-06-14 | 484.00 | 488.00 | 484.00 | 487.00 | 0.0M |
| 2023-06-13 | 483.00 | 485.00 | 482.00 | 484.00 | 0.0M |
| 2023-06-12 | 482.00 | 484.00 | 482.00 | 484.00 | 0.0M |
| 2023-06-09 | 479.00 | 482.00 | 478.00 | 482.00 | 0.0M |
| 2023-06-08 | 478.00 | 480.00 | 477.00 | 478.00 | 0.0M |
| 2023-06-07 | 483.00 | 484.00 | 478.00 | 478.00 | 0.0M |
| 2023-06-06 | 478.00 | 482.00 | 477.00 | 479.00 | 0.0M |
| 2023-06-05 | 483.00 | 483.00 | 479.00 | 479.00 | 0.0M |
| 2023-06-02 | 479.00 | 480.00 | 476.00 | 477.00 | 0.0M |
| 2023-06-01 | 477.00 | 480.00 | 476.00 | 477.00 | 0.0M |
| 2023-05-31 | 484.00 | 484.00 | 478.00 | 478.00 | 0.0M |
| 2023-05-30 | 484.00 | 484.00 | 482.00 | 483.00 | 0.0M |
| 2023-05-29 | 490.00 | 490.00 | 482.00 | 483.00 | 0.0M |
| 2023-05-26 | 490.00 | 490.00 | 483.00 | 483.00 | 0.0M |
| 2023-05-25 | 484.00 | 488.00 | 484.00 | 486.00 | 0.0M |
| 2023-05-24 | 483.00 | 488.00 | 483.00 | 484.00 | 0.0M |
| 2023-05-23 | 488.00 | 489.00 | 483.00 | 487.00 | 0.0M |
| 2023-05-22 | 488.00 | 490.00 | 486.00 | 489.00 | 0.0M |
| 2023-05-19 | 491.00 | 491.00 | 487.00 | 488.00 | 0.0M |
| 2023-05-18 | 493.00 | 493.00 | 486.00 | 491.00 | 0.0M |
| 2023-05-17 | 486.00 | 491.00 | 486.00 | 489.00 | 0.0M |
| 2023-05-16 | 485.00 | 488.00 | 484.00 | 486.00 | 0.0M |
| 2023-05-15 | 490.00 | 490.00 | 484.00 | 484.00 | 0.0M |
| 2023-05-12 | 479.00 | 479.00 | 476.00 | 477.00 | 0.0M |
| 2023-05-11 | 478.00 | 481.00 | 476.00 | 477.00 | 0.0M |
| 2023-05-10 | 483.00 | 484.00 | 481.00 | 481.00 | 0.0M |
| 2023-05-09 | 480.00 | 485.00 | 480.00 | 484.00 | 0.0M |
| 2023-05-08 | 476.00 | 480.00 | 476.00 | 479.00 | 0.0M |
| 2023-05-02 | 482.00 | 482.00 | 479.00 | 482.00 | 0.0M |
| 2023-05-01 | 484.00 | 485.00 | 482.00 | 484.00 | 0.0M |
| 2023-04-28 | 484.00 | 484.00 | 480.00 | 483.00 | 0.0M |
| 2023-04-27 | 479.00 | 482.00 | 478.00 | 482.00 | 0.0M |
| 2023-04-26 | 480.00 | 482.00 | 479.00 | 479.00 | 0.0M |
| 2023-04-25 | 480.00 | 483.00 | 479.00 | 480.00 | 0.0M |
| 2023-04-24 | 477.00 | 480.00 | 477.00 | 480.00 | 0.0M |
| 2023-04-21 | 476.00 | 480.00 | 476.00 | 480.00 | 0.0M |
| 2023-04-20 | 476.00 | 479.00 | 476.00 | 479.00 | 0.0M |
| 2023-04-19 | 476.00 | 478.00 | 476.00 | 478.00 | 0.0M |
| 2023-04-18 | 478.00 | 478.00 | 475.00 | 477.00 | 0.0M |
| 2023-04-17 | 478.00 | 478.00 | 473.00 | 477.00 | 0.0M |
| 2023-04-14 | 474.00 | 477.00 | 474.00 | 477.00 | 0.0M |
| 2023-04-13 | 474.00 | 475.00 | 472.00 | 475.00 | 0.0M |
| 2023-04-12 | 476.00 | 476.00 | 473.00 | 475.00 | 0.0M |
| 2023-04-11 | 473.00 | 476.00 | 472.00 | 476.00 | 0.0M |
| 2023-04-10 | 473.00 | 474.00 | 472.00 | 473.00 | 0.0M |
| 2023-04-07 | 473.00 | 475.00 | 472.00 | 473.00 | 0.0M |
| 2023-04-06 | 476.00 | 476.00 | 473.00 | 473.00 | 0.0M |
| 2023-04-05 | 476.00 | 477.00 | 475.00 | 476.00 | 0.0M |
| 2023-04-04 | 477.00 | 482.00 | 475.00 | 482.00 | 0.1M |
| 2023-04-03 | 476.00 | 479.00 | 475.00 | 478.00 | 0.0M |
| 2023-03-31 | 479.00 | 479.00 | 476.00 | 476.00 | 0.0M |
| 2023-03-30 | 475.00 | 479.00 | 475.00 | 479.00 | 0.0M |
| 2023-03-29 | 486.00 | 490.00 | 484.00 | 490.00 | 0.1M |
| 2023-03-28 | 486.00 | 487.00 | 483.00 | 483.00 | 0.1M |
| 2023-03-27 | 485.00 | 485.00 | 483.00 | 485.00 | 0.0M |
| 2023-03-24 | 483.00 | 485.00 | 481.00 | 485.00 | 0.0M |
| 2023-03-23 | 479.00 | 484.00 | 479.00 | 484.00 | 0.0M |
| 2023-03-22 | 485.00 | 485.00 | 481.00 | 482.00 | 0.0M |
| 2023-03-20 | 480.00 | 481.00 | 478.00 | 478.00 | 0.0M |
| 2023-03-17 | 479.00 | 484.00 | 479.00 | 484.00 | 0.0M |
| 2023-03-16 | 478.00 | 479.00 | 477.00 | 477.00 | 0.0M |
| 2023-03-15 | 479.00 | 482.00 | 479.00 | 480.00 | 0.0M |
| 2023-03-14 | 482.00 | 482.00 | 478.00 | 479.00 | 0.0M |
| 2023-03-13 | 483.00 | 486.00 | 482.00 | 485.00 | 0.0M |
| 2023-03-10 | 488.00 | 489.00 | 487.00 | 487.00 | 0.0M |
| 2023-03-09 | 491.00 | 492.00 | 488.00 | 491.00 | 0.0M |
| 2023-03-08 | 488.00 | 490.00 | 487.00 | 490.00 | 0.0M |
| 2023-03-07 | 487.00 | 489.00 | 487.00 | 488.00 | 0.0M |
| 2023-03-06 | 486.00 | 486.00 | 484.00 | 486.00 | 0.0M |
| 2023-03-03 | 484.00 | 485.00 | 482.00 | 485.00 | 0.0M |
| 2023-03-02 | 484.00 | 485.00 | 482.00 | 483.00 | 0.0M |
| 2023-03-01 | 486.00 | 486.00 | 482.00 | 484.00 | 0.0M |
| 2023-02-28 | 482.00 | 483.00 | 480.00 | 483.00 | 0.0M |
| 2023-02-27 | 487.00 | 487.00 | 478.00 | 482.00 | 0.1M |
| 2023-02-24 | 477.00 | 482.00 | 477.00 | 479.00 | 0.0M |
| 2023-02-22 | 480.00 | 481.00 | 477.00 | 477.00 | 0.0M |
| 2023-02-21 | 481.00 | 482.00 | 479.00 | 479.00 | 0.0M |
| 2023-02-20 | 480.00 | 482.00 | 479.00 | 481.00 | 0.0M |
| 2023-02-17 | 483.00 | 484.00 | 480.00 | 480.00 | 0.0M |
| 2023-02-16 | 488.00 | 488.00 | 483.00 | 485.00 | 0.0M |
| 2023-02-15 | 483.00 | 486.00 | 483.00 | 484.00 | 0.0M |
| 2023-02-14 | 484.00 | 486.00 | 482.00 | 486.00 | 0.0M |
| 2023-02-13 | 482.00 | 485.00 | 480.00 | 483.00 | 0.0M |
| 2023-02-10 | 481.00 | 485.00 | 481.00 | 485.00 | 0.0M |
| 2023-02-09 | 482.00 | 484.00 | 482.00 | 483.00 | 0.0M |
| 2023-02-08 | 485.00 | 487.00 | 484.00 | 484.00 | 0.0M |
| 2023-02-07 | 483.00 | 486.00 | 483.00 | 485.00 | 0.0M |
| 2023-02-06 | 480.00 | 484.00 | 480.00 | 484.00 | 0.0M |
| 2023-02-03 | 484.00 | 484.00 | 480.00 | 481.00 | 0.0M |
| 2023-02-02 | 490.00 | 490.00 | 484.00 | 484.00 | 0.0M |
| 2023-02-01 | 490.00 | 490.00 | 488.00 | 488.00 | 0.0M |
| 2023-01-31 | 492.00 | 492.00 | 486.00 | 486.00 | 0.0M |
| 2023-01-30 | 490.00 | 491.00 | 486.00 | 491.00 | 0.0M |
| 2023-01-27 | 490.00 | 490.00 | 486.00 | 486.00 | 0.0M |
| 2023-01-26 | 489.00 | 490.00 | 486.00 | 488.00 | 0.0M |
| 2023-01-25 | 485.00 | 488.00 | 484.00 | 488.00 | 0.0M |
| 2023-01-24 | 479.00 | 486.00 | 479.00 | 486.00 | 0.0M |
| 2023-01-23 | 477.00 | 479.00 | 476.00 | 479.00 | 0.0M |
| 2023-01-20 | 476.00 | 476.00 | 474.00 | 475.00 | 0.0M |
| 2023-01-19 | 473.00 | 476.00 | 473.00 | 473.00 | 0.0M |
| 2023-01-18 | 474.00 | 478.00 | 471.00 | 478.00 | 0.0M |
| 2023-01-17 | 473.00 | 473.00 | 471.00 | 471.00 | 0.0M |
| 2023-01-16 | 470.00 | 472.00 | 470.00 | 470.00 | 0.0M |
| 2023-01-13 | 477.00 | 477.00 | 471.00 | 471.00 | 0.0M |
| 2023-01-12 | 474.00 | 477.00 | 471.00 | 477.00 | 0.0M |
| 2023-01-11 | 473.00 | 474.00 | 472.00 | 474.00 | 0.0M |
| 2023-01-10 | 472.00 | 473.00 | 470.00 | 471.00 | 0.0M |
| 2023-01-06 | 472.00 | 474.00 | 471.00 | 471.00 | 0.0M |
| 2023-01-05 | 474.00 | 476.00 | 472.00 | 473.00 | 0.0M |
| 2023-01-04 | 479.00 | 480.00 | 474.00 | 474.00 | 0.0M |