570.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 1,068.00 | 1,124.00 | 1,000.00 | 1,059.00 | 0.1M |
| 2023-12-27 | 1,073.00 | 1,073.00 | 1,010.00 | 1,027.00 | 0.1M |
| 2023-12-26 | 1,095.00 | 1,128.00 | 1,043.00 | 1,070.00 | 0.1M |
| 2023-12-22 | 1,068.00 | 1,108.00 | 1,050.00 | 1,095.00 | 0.0M |
| 2023-12-21 | 1,102.00 | 1,110.00 | 1,048.00 | 1,089.00 | 0.1M |
| 2023-12-20 | 1,125.00 | 1,125.00 | 1,082.00 | 1,110.00 | 0.1M |
| 2023-12-19 | 1,127.00 | 1,127.00 | 1,098.00 | 1,126.00 | 0.1M |
| 2023-12-18 | 1,110.00 | 1,130.00 | 1,090.00 | 1,123.00 | 0.1M |
| 2023-12-15 | 1,127.00 | 1,127.00 | 1,063.00 | 1,115.00 | 0.2M |
| 2023-12-14 | 1,138.00 | 1,147.00 | 1,089.00 | 1,118.00 | 0.2M |
| 2023-12-13 | 1,170.00 | 1,170.00 | 1,124.00 | 1,138.00 | 0.2M |
| 2023-12-12 | 1,164.00 | 1,180.00 | 1,096.00 | 1,171.00 | 0.2M |
| 2023-12-11 | 1,178.00 | 1,195.00 | 1,127.00 | 1,158.00 | 0.2M |
| 2023-12-08 | 1,128.00 | 1,185.00 | 1,105.00 | 1,178.00 | 0.3M |
| 2023-12-07 | 1,135.00 | 1,180.00 | 1,104.00 | 1,135.00 | 0.5M |
| 2023-12-06 | 1,055.00 | 1,144.00 | 1,033.00 | 1,135.00 | 0.5M |
| 2023-12-05 | 1,017.00 | 1,073.00 | 996.00 | 1,058.00 | 0.2M |
| 2023-12-04 | 1,038.00 | 1,058.00 | 1,002.00 | 1,030.00 | 0.1M |
| 2023-12-01 | 1,038.00 | 1,062.00 | 982.00 | 1,062.00 | 0.1M |
| 2023-11-30 | 977.00 | 1,038.00 | 977.00 | 1,038.00 | 0.1M |
| 2023-11-29 | 1,049.00 | 1,049.00 | 974.00 | 974.00 | 0.1M |
| 2023-11-28 | 1,009.00 | 1,053.00 | 1,002.00 | 1,040.00 | 0.1M |
| 2023-11-27 | 1,035.00 | 1,077.00 | 950.00 | 1,009.00 | 0.5M |
| 2023-11-24 | 1,077.00 | 1,093.00 | 975.00 | 1,035.00 | 0.2M |
| 2023-11-23 | 1,080.00 | 1,120.00 | 1,064.00 | 1,074.00 | 0.1M |
| 2023-11-22 | 1,048.00 | 1,091.00 | 1,043.00 | 1,090.00 | 0.2M |
| 2023-11-21 | 1,100.00 | 1,140.00 | 1,058.00 | 1,058.00 | 0.2M |
| 2023-11-20 | 1,165.00 | 1,200.00 | 1,080.00 | 1,099.00 | 0.4M |
| 2023-11-17 | 1,136.00 | 1,191.00 | 1,120.00 | 1,163.00 | 0.4M |
| 2023-11-16 | 1,110.00 | 1,145.00 | 1,100.00 | 1,130.00 | 0.3M |
| 2023-11-15 | 1,043.00 | 1,112.00 | 1,033.00 | 1,110.00 | 0.3M |
| 2023-11-14 | 1,005.00 | 1,043.00 | 1,005.00 | 1,043.00 | 0.1M |
| 2023-11-13 | 1,023.00 | 1,047.00 | 1,007.00 | 1,015.00 | 0.2M |
| 2023-11-10 | 980.00 | 1,045.00 | 980.00 | 1,023.00 | 0.2M |
| 2023-11-09 | 1,002.00 | 1,004.00 | 981.00 | 1,000.00 | 0.1M |
| 2023-11-08 | 1,005.00 | 1,026.00 | 990.00 | 994.00 | 0.1M |
| 2023-11-07 | 1,048.00 | 1,048.00 | 986.00 | 1,005.00 | 0.1M |
| 2023-11-06 | 981.00 | 1,018.00 | 975.00 | 1,000.00 | 0.1M |
| 2023-11-03 | 1,008.00 | 1,008.00 | 976.00 | 990.00 | 0.1M |
| 2023-11-02 | 1,097.00 | 1,106.00 | 1,002.00 | 1,008.00 | 0.5M |
| 2023-11-01 | 975.00 | 1,034.00 | 931.00 | 1,024.00 | 0.3M |
| 2023-10-31 | 895.00 | 1,070.00 | 895.00 | 975.00 | 0.6M |
| 2023-10-30 | 876.00 | 912.00 | 860.00 | 911.00 | 0.1M |
| 2023-10-27 | 884.00 | 945.00 | 860.00 | 876.00 | 0.1M |
| 2023-10-26 | 896.00 | 930.00 | 884.00 | 884.00 | 0.1M |
| 2023-10-25 | 922.00 | 926.00 | 900.00 | 905.00 | 0.1M |
| 2023-10-24 | 936.00 | 972.00 | 884.00 | 924.00 | 0.3M |
| 2023-10-23 | 976.00 | 1,019.00 | 947.00 | 958.00 | 0.2M |
| 2023-10-20 | 1,000.00 | 1,016.00 | 903.00 | 1,003.00 | 0.4M |
| 2023-10-19 | 962.00 | 1,058.00 | 956.00 | 1,013.00 | 0.6M |
| 2023-10-18 | 955.00 | 972.00 | 949.00 | 965.00 | 0.1M |
| 2023-10-17 | 1,004.00 | 1,044.00 | 947.00 | 950.00 | 0.4M |
| 2023-10-16 | 1,031.00 | 1,048.00 | 979.00 | 1,014.00 | 0.3M |
| 2023-10-13 | 1,013.00 | 1,113.00 | 993.00 | 1,031.00 | 1.0M |
| 2023-10-12 | 1,000.00 | 1,014.00 | 930.00 | 1,013.00 | 0.7M |
| 2023-10-11 | 855.00 | 1,020.00 | 850.00 | 1,016.00 | 3.1M |
| 2023-10-10 | 806.00 | 855.00 | 772.00 | 855.00 | 0.6M |
| 2023-10-09 | 811.00 | 811.00 | 811.00 | 811.00 | 0.0M |
| 2023-10-06 | 733.00 | 812.00 | 732.00 | 811.00 | 0.5M |
| 2023-10-05 | 680.00 | 740.00 | 680.00 | 732.00 | 0.1M |
| 2023-10-04 | 670.00 | 688.00 | 665.00 | 680.00 | 0.1M |
| 2023-09-27 | 672.00 | 684.00 | 661.00 | 665.00 | 0.1M |
| 2023-09-26 | 700.00 | 707.00 | 672.00 | 672.00 | 0.1M |
| 2023-09-25 | 684.00 | 701.00 | 663.00 | 700.00 | 0.1M |
| 2023-09-22 | 680.00 | 688.00 | 672.00 | 684.00 | 0.0M |
| 2023-09-21 | 669.00 | 689.00 | 665.00 | 682.00 | 0.1M |
| 2023-09-20 | 703.00 | 703.00 | 671.00 | 671.00 | 0.2M |
| 2023-09-19 | 724.00 | 724.00 | 695.00 | 711.00 | 0.1M |
| 2023-09-18 | 731.00 | 743.00 | 702.00 | 724.00 | 0.1M |
| 2023-09-15 | 720.00 | 735.00 | 705.00 | 731.00 | 0.1M |
| 2023-09-14 | 718.00 | 725.00 | 711.00 | 720.00 | 0.0M |
| 2023-09-13 | 704.00 | 720.00 | 692.00 | 718.00 | 0.1M |
| 2023-09-12 | 710.00 | 716.00 | 701.00 | 704.00 | 0.1M |
| 2023-09-11 | 727.00 | 737.00 | 701.00 | 710.00 | 0.2M |
| 2023-09-10 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0M |
| 2023-09-08 | 749.00 | 749.00 | 729.00 | 734.00 | 0.1M |
| 2023-09-07 | 774.00 | 774.00 | 743.00 | 754.00 | 0.1M |
| 2023-09-06 | 776.00 | 795.00 | 745.00 | 784.00 | 0.1M |
| 2023-09-05 | 820.00 | 821.00 | 757.00 | 783.00 | 0.3M |
| 2023-09-04 | 752.00 | 870.00 | 742.00 | 819.00 | 1.4M |
| 2023-09-03 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0M |
| 2023-09-01 | 710.00 | 824.00 | 702.00 | 748.00 | 1.5M |
| 2023-08-31 | 692.00 | 762.00 | 687.00 | 702.00 | 0.3M |
| 2023-08-30 | 692.00 | 695.00 | 670.00 | 688.00 | 0.1M |
| 2023-08-29 | 679.00 | 689.00 | 670.00 | 686.00 | 0.1M |
| 2023-08-28 | 683.00 | 695.00 | 674.00 | 679.00 | 0.1M |
| 2023-08-25 | 666.00 | 683.00 | 666.00 | 682.00 | 0.1M |
| 2023-08-24 | 650.00 | 670.00 | 650.00 | 666.00 | 0.1M |
| 2023-08-23 | 650.00 | 665.00 | 648.00 | 648.00 | 0.2M |
| 2023-08-22 | 659.00 | 670.00 | 648.00 | 648.00 | 0.1M |
| 2023-08-21 | 664.00 | 681.00 | 648.00 | 648.00 | 0.1M |
| 2023-08-18 | 677.00 | 680.00 | 663.00 | 667.00 | 0.1M |
| 2023-08-17 | 692.00 | 698.00 | 652.00 | 680.00 | 0.2M |
| 2023-08-16 | 719.00 | 721.00 | 703.00 | 707.00 | 0.1M |
| 2023-08-14 | 759.00 | 771.00 | 721.00 | 741.00 | 0.1M |
| 2023-08-13 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0M |
| 2023-08-11 | 733.00 | 770.00 | 732.00 | 759.00 | 0.1M |
| 2023-08-10 | 744.00 | 750.00 | 717.00 | 729.00 | 0.1M |
| 2023-08-09 | 725.00 | 736.00 | 724.00 | 736.00 | 0.0M |
| 2023-08-08 | 739.00 | 748.00 | 684.00 | 725.00 | 0.2M |
| 2023-08-07 | 746.00 | 750.00 | 724.00 | 735.00 | 0.1M |
| 2023-08-04 | 780.00 | 780.00 | 733.00 | 746.00 | 0.2M |
| 2023-08-03 | 755.00 | 850.00 | 755.00 | 777.00 | 0.9M |
| 2023-08-02 | 743.00 | 789.00 | 743.00 | 751.00 | 0.2M |
| 2023-08-01 | 718.00 | 739.00 | 718.00 | 739.00 | 0.0M |
| 2023-07-31 | 707.00 | 720.00 | 695.00 | 710.00 | 0.0M |
| 2023-07-28 | 679.00 | 700.00 | 677.00 | 686.00 | 0.1M |
| 2023-07-27 | 672.00 | 685.00 | 651.00 | 672.00 | 0.1M |
| 2023-07-26 | 730.00 | 734.00 | 616.00 | 648.00 | 0.5M |
| 2023-07-25 | 759.00 | 770.00 | 727.00 | 727.00 | 0.2M |
| 2023-07-24 | 807.00 | 807.00 | 742.00 | 763.00 | 0.2M |
| 2023-07-21 | 829.00 | 830.00 | 799.00 | 807.00 | 0.2M |
| 2023-07-20 | 843.00 | 843.00 | 814.00 | 833.00 | 0.1M |
| 2023-07-19 | 855.00 | 870.00 | 830.00 | 839.00 | 0.1M |
| 2023-07-18 | 879.00 | 879.00 | 850.00 | 850.00 | 0.1M |
| 2023-07-17 | 881.00 | 886.00 | 864.00 | 871.00 | 0.1M |
| 2023-07-14 | 920.00 | 924.00 | 881.00 | 881.00 | 0.0M |
| 2023-07-13 | 919.00 | 920.00 | 892.00 | 920.00 | 0.0M |
| 2023-07-12 | 892.00 | 929.00 | 887.00 | 910.00 | 0.1M |
| 2023-07-11 | 904.00 | 908.00 | 885.00 | 892.00 | 0.0M |
| 2023-07-10 | 872.00 | 916.00 | 862.00 | 912.00 | 0.1M |
| 2023-07-07 | 867.00 | 907.00 | 861.00 | 872.00 | 0.0M |
| 2023-07-06 | 917.00 | 917.00 | 882.00 | 884.00 | 0.0M |
| 2023-07-05 | 922.00 | 937.00 | 915.00 | 919.00 | 0.1M |
| 2023-07-04 | 910.00 | 986.00 | 906.00 | 914.00 | 0.5M |
| 2023-07-03 | 865.00 | 932.00 | 857.00 | 905.00 | 0.2M |
| 2023-06-30 | 850.00 | 855.00 | 831.00 | 855.00 | 0.0M |
| 2023-06-29 | 884.00 | 884.00 | 850.00 | 850.00 | 0.1M |
| 2023-06-28 | 900.00 | 906.00 | 880.00 | 884.00 | 0.1M |
| 2023-06-27 | 909.00 | 913.00 | 903.00 | 904.00 | 0.0M |
| 2023-06-26 | 914.00 | 916.00 | 903.00 | 908.00 | 0.1M |
| 2023-06-23 | 918.00 | 922.00 | 909.00 | 918.00 | 0.1M |
| 2023-06-22 | 906.00 | 918.00 | 904.00 | 918.00 | 0.1M |
| 2023-06-21 | 918.00 | 924.00 | 905.00 | 915.00 | 0.1M |
| 2023-06-20 | 917.00 | 925.00 | 914.00 | 917.00 | 0.1M |
| 2023-06-19 | 924.00 | 930.00 | 916.00 | 920.00 | 0.1M |
| 2023-06-16 | 921.00 | 932.00 | 917.00 | 931.00 | 0.1M |
| 2023-06-15 | 927.00 | 947.00 | 917.00 | 919.00 | 0.1M |
| 2023-06-14 | 928.00 | 1,051.00 | 923.00 | 936.00 | 1.9M |
| 2023-06-13 | 940.00 | 945.00 | 924.00 | 928.00 | 0.1M |
| 2023-06-12 | 940.00 | 949.00 | 932.00 | 940.00 | 0.0M |
| 2023-06-09 | 937.00 | 950.00 | 932.00 | 940.00 | 0.1M |
| 2023-06-08 | 956.00 | 959.00 | 936.00 | 936.00 | 0.1M |
| 2023-06-07 | 935.00 | 964.00 | 934.00 | 956.00 | 0.1M |
| 2023-06-05 | 953.00 | 957.00 | 935.00 | 935.00 | 0.1M |
| 2023-06-02 | 941.00 | 960.00 | 941.00 | 953.00 | 0.1M |
| 2023-06-01 | 925.00 | 955.00 | 916.00 | 953.00 | 0.1M |
| 2023-05-31 | 945.00 | 945.00 | 912.00 | 925.00 | 0.1M |
| 2023-05-30 | 912.00 | 937.00 | 912.00 | 923.00 | 0.1M |
| 2023-05-26 | 922.00 | 924.00 | 905.00 | 912.00 | 0.0M |
| 2023-05-25 | 922.00 | 927.00 | 907.00 | 922.00 | 0.1M |
| 2023-05-24 | 941.00 | 942.00 | 920.00 | 922.00 | 0.1M |
| 2023-05-23 | 946.00 | 946.00 | 927.00 | 936.00 | 0.1M |
| 2023-05-22 | 943.00 | 950.00 | 925.00 | 946.00 | 0.1M |
| 2023-05-19 | 943.00 | 953.00 | 929.00 | 943.00 | 0.1M |
| 2023-05-18 | 930.00 | 935.00 | 906.00 | 934.00 | 0.1M |
| 2023-05-17 | 895.00 | 923.00 | 892.00 | 918.00 | 0.1M |
| 2023-05-16 | 928.00 | 937.00 | 901.00 | 904.00 | 0.1M |
| 2023-05-15 | 959.00 | 964.00 | 925.00 | 925.00 | 0.1M |
| 2023-05-12 | 971.00 | 971.00 | 947.00 | 959.00 | 0.1M |
| 2023-05-11 | 961.00 | 989.00 | 961.00 | 971.00 | 0.1M |
| 2023-05-10 | 986.00 | 991.00 | 959.00 | 971.00 | 0.2M |
| 2023-05-09 | 991.00 | 1,005.00 | 977.00 | 986.00 | 0.1M |
| 2023-05-08 | 977.00 | 1,009.00 | 977.00 | 1,002.00 | 0.1M |
| 2023-05-04 | 1,001.00 | 1,001.00 | 977.00 | 977.00 | 0.1M |
| 2023-05-03 | 977.00 | 1,009.00 | 972.00 | 1,001.00 | 0.1M |
| 2023-05-02 | 955.00 | 980.00 | 949.00 | 977.00 | 0.1M |
| 2023-04-28 | 977.00 | 990.00 | 960.00 | 960.00 | 0.1M |
| 2023-04-27 | 953.00 | 983.00 | 953.00 | 979.00 | 0.1M |
| 2023-04-26 | 1,004.00 | 1,004.00 | 960.00 | 960.00 | 0.2M |
| 2023-04-25 | 1,008.00 | 1,015.00 | 992.00 | 1,004.00 | 0.1M |
| 2023-04-24 | 1,012.00 | 1,022.00 | 994.00 | 1,015.00 | 0.1M |
| 2023-04-21 | 1,034.00 | 1,044.00 | 1,000.00 | 1,032.00 | 0.2M |
| 2023-04-20 | 1,087.00 | 1,087.00 | 1,021.00 | 1,034.00 | 0.4M |
| 2023-04-19 | 1,095.00 | 1,110.00 | 1,060.00 | 1,080.00 | 0.4M |
| 2023-04-18 | 1,096.00 | 1,122.00 | 1,080.00 | 1,093.00 | 0.3M |
| 2023-04-17 | 1,084.00 | 1,119.00 | 1,048.00 | 1,090.00 | 0.5M |
| 2023-04-14 | 1,042.00 | 1,090.00 | 1,042.00 | 1,074.00 | 0.3M |
| 2023-04-13 | 1,081.00 | 1,082.00 | 1,026.00 | 1,042.00 | 0.7M |
| 2023-04-12 | 1,108.00 | 1,108.00 | 1,050.00 | 1,100.00 | 0.7M |
| 2023-04-11 | 1,119.00 | 1,253.00 | 1,080.00 | 1,108.00 | 3.9M |
| 2023-04-10 | 1,082.00 | 1,118.00 | 1,030.00 | 1,090.00 | 2.6M |
| 2023-04-09 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0M |
| 2023-04-07 | 947.00 | 1,202.00 | 946.00 | 1,144.00 | 12.4M |
| 2023-04-06 | 938.00 | 949.00 | 921.00 | 925.00 | 0.2M |
| 2023-04-05 | 925.00 | 953.00 | 912.00 | 947.00 | 0.2M |
| 2023-04-04 | 943.00 | 943.00 | 912.00 | 925.00 | 0.2M |
| 2023-04-03 | 939.00 | 954.00 | 900.00 | 940.00 | 0.2M |
| 2023-03-31 | 938.00 | 949.00 | 930.00 | 940.00 | 0.1M |
| 2023-03-30 | 953.00 | 956.00 | 933.00 | 943.00 | 0.1M |
| 2023-03-29 | 959.00 | 979.00 | 946.00 | 954.00 | 0.1M |
| 2023-03-28 | 928.00 | 985.00 | 928.00 | 959.00 | 0.3M |
| 2023-03-27 | 951.00 | 962.00 | 921.00 | 928.00 | 0.4M |
| 2023-03-26 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2023-03-24 | 896.00 | 1,074.00 | 896.00 | 955.00 | 3.3M |
| 2023-03-23 | 893.00 | 893.00 | 803.00 | 850.00 | 0.3M |
| 2023-03-22 | 923.00 | 923.00 | 891.00 | 891.00 | 0.1M |
| 2023-03-21 | 938.00 | 989.00 | 920.00 | 920.00 | 0.4M |
| 2023-03-20 | 949.00 | 970.00 | 936.00 | 937.00 | 0.2M |
| 2023-03-19 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2023-03-17 | 910.00 | 995.00 | 910.00 | 940.00 | 0.3M |
| 2023-03-16 | 920.00 | 933.00 | 896.00 | 908.00 | 0.1M |
| 2023-03-15 | 884.00 | 914.00 | 884.00 | 909.00 | 0.1M |
| 2023-03-14 | 910.00 | 989.00 | 883.00 | 883.00 | 0.5M |
| 2023-03-13 | 891.00 | 925.00 | 856.00 | 900.00 | 0.2M |
| 2023-03-10 | 924.00 | 924.00 | 897.00 | 900.00 | 0.2M |
| 2023-03-09 | 966.00 | 976.00 | 912.00 | 928.00 | 0.4M |
| 2023-03-08 | 998.00 | 1,000.00 | 942.00 | 980.00 | 0.4M |
| 2023-03-07 | 1,064.00 | 1,064.00 | 990.00 | 998.00 | 0.7M |
| 2023-03-06 | 1,149.00 | 1,149.00 | 1,049.00 | 1,065.00 | 0.7M |
| 2023-03-05 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.0M |
| 2023-03-03 | 1,195.00 | 1,205.00 | 1,137.00 | 1,149.00 | 0.4M |
| 2023-03-02 | 1,186.00 | 1,210.00 | 1,146.00 | 1,195.00 | 0.5M |
| 2023-02-28 | 1,175.00 | 1,239.00 | 1,156.00 | 1,176.00 | 0.7M |
| 2023-02-27 | 1,406.00 | 1,407.00 | 1,140.00 | 1,175.00 | 4.1M |