455.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 363.00 | 365.00 | 358.00 | 362.00 | 0.1M |
| 2023-12-28 | 346.00 | 364.00 | 344.00 | 364.00 | 0.2M |
| 2023-12-27 | 338.00 | 344.00 | 338.00 | 341.00 | 0.2M |
| 2023-12-26 | 341.00 | 345.00 | 339.00 | 342.00 | 0.2M |
| 2023-12-25 | 351.00 | 352.00 | 341.00 | 341.00 | 0.1M |
| 2023-12-22 | 351.00 | 353.00 | 349.00 | 350.00 | 0.1M |
| 2023-12-21 | 350.00 | 353.00 | 347.00 | 351.00 | 0.1M |
| 2023-12-20 | 350.00 | 362.00 | 350.00 | 355.00 | 0.2M |
| 2023-12-19 | 341.00 | 348.00 | 337.00 | 345.00 | 0.2M |
| 2023-12-18 | 339.00 | 347.00 | 335.00 | 340.00 | 0.2M |
| 2023-12-15 | 343.00 | 345.00 | 339.00 | 340.00 | 0.2M |
| 2023-12-14 | 350.00 | 352.00 | 340.00 | 346.00 | 0.2M |
| 2023-12-13 | 360.00 | 362.00 | 346.00 | 351.00 | 0.4M |
| 2023-12-12 | 383.00 | 383.00 | 368.00 | 369.00 | 0.1M |
| 2023-12-11 | 376.00 | 378.00 | 373.00 | 377.00 | 0.1M |
| 2023-12-08 | 382.00 | 382.00 | 365.00 | 368.00 | 0.3M |
| 2023-12-07 | 385.00 | 386.00 | 376.00 | 384.00 | 0.1M |
| 2023-12-06 | 382.00 | 387.00 | 382.00 | 383.00 | 0.1M |
| 2023-12-05 | 391.00 | 391.00 | 381.00 | 384.00 | 0.2M |
| 2023-12-04 | 393.00 | 395.00 | 389.00 | 391.00 | 0.0M |
| 2023-12-01 | 398.00 | 398.00 | 389.00 | 390.00 | 0.1M |
| 2023-11-30 | 396.00 | 400.00 | 392.00 | 396.00 | 0.1M |
| 2023-11-29 | 403.00 | 405.00 | 395.00 | 395.00 | 0.1M |
| 2023-11-28 | 410.00 | 413.00 | 404.00 | 405.00 | 0.1M |
| 2023-11-27 | 420.00 | 422.00 | 410.00 | 411.00 | 0.1M |
| 2023-11-24 | 416.00 | 425.00 | 416.00 | 419.00 | 0.1M |
| 2023-11-22 | 428.00 | 429.00 | 418.00 | 418.00 | 0.1M |
| 2023-11-21 | 436.00 | 436.00 | 423.00 | 429.00 | 0.1M |
| 2023-11-20 | 429.00 | 440.00 | 429.00 | 431.00 | 0.3M |
| 2023-11-17 | 408.00 | 423.00 | 408.00 | 421.00 | 0.2M |
| 2023-11-16 | 407.00 | 413.00 | 403.00 | 413.00 | 0.1M |
| 2023-11-15 | 400.00 | 415.00 | 400.00 | 407.00 | 0.2M |
| 2023-11-14 | 405.00 | 418.00 | 397.00 | 400.00 | 0.2M |
| 2023-11-13 | 406.00 | 416.00 | 368.00 | 390.00 | 0.4M |
| 2023-11-10 | 396.00 | 404.00 | 394.00 | 401.00 | 0.1M |
| 2023-11-09 | 395.00 | 400.00 | 394.00 | 399.00 | 0.1M |
| 2023-11-08 | 402.00 | 402.00 | 393.00 | 394.00 | 0.1M |
| 2023-11-07 | 407.00 | 408.00 | 402.00 | 402.00 | 0.0M |
| 2023-11-06 | 403.00 | 413.00 | 402.00 | 408.00 | 0.1M |
| 2023-11-02 | 395.00 | 399.00 | 393.00 | 396.00 | 0.0M |
| 2023-11-01 | 397.00 | 400.00 | 393.00 | 393.00 | 0.1M |
| 2023-10-31 | 393.00 | 394.00 | 378.00 | 387.00 | 0.1M |
| 2023-10-30 | 399.00 | 400.00 | 389.00 | 391.00 | 0.2M |
| 2023-10-27 | 399.00 | 407.00 | 396.00 | 407.00 | 0.1M |
| 2023-10-26 | 400.00 | 407.00 | 395.00 | 399.00 | 0.1M |
| 2023-10-25 | 407.00 | 415.00 | 405.00 | 408.00 | 0.1M |
| 2023-10-24 | 399.00 | 406.00 | 385.00 | 406.00 | 0.1M |
| 2023-10-23 | 409.00 | 412.00 | 394.00 | 395.00 | 0.2M |
| 2023-10-20 | 402.00 | 413.00 | 400.00 | 412.00 | 0.1M |
| 2023-10-19 | 406.00 | 411.00 | 405.00 | 409.00 | 0.1M |
| 2023-10-18 | 408.00 | 414.00 | 406.00 | 413.00 | 0.1M |
| 2023-10-17 | 408.00 | 409.00 | 402.00 | 407.00 | 0.1M |
| 2023-10-16 | 399.00 | 404.00 | 396.00 | 398.00 | 0.1M |
| 2023-10-13 | 416.00 | 416.00 | 401.00 | 401.00 | 0.1M |
| 2023-10-12 | 414.00 | 417.00 | 411.00 | 413.00 | 0.1M |
| 2023-10-11 | 413.00 | 416.00 | 411.00 | 412.00 | 0.0M |
| 2023-10-10 | 416.00 | 422.00 | 414.00 | 414.00 | 0.1M |
| 2023-10-06 | 400.00 | 409.00 | 396.00 | 409.00 | 0.0M |
| 2023-10-05 | 392.00 | 402.00 | 390.00 | 402.00 | 0.1M |
| 2023-10-04 | 393.00 | 399.00 | 377.00 | 388.00 | 0.3M |
| 2023-10-03 | 414.00 | 414.00 | 400.00 | 400.00 | 0.2M |
| 2023-10-02 | 426.00 | 426.00 | 411.00 | 413.00 | 0.1M |
| 2023-09-29 | 423.00 | 427.00 | 411.00 | 419.00 | 0.1M |
| 2023-09-28 | 426.00 | 430.00 | 422.00 | 423.00 | 0.0M |
| 2023-09-27 | 428.00 | 431.00 | 424.00 | 426.00 | 0.1M |
| 2023-09-26 | 438.00 | 440.00 | 430.00 | 433.00 | 0.1M |
| 2023-09-25 | 429.00 | 439.00 | 426.00 | 439.00 | 0.1M |
| 2023-09-22 | 408.00 | 431.00 | 405.00 | 430.00 | 0.1M |
| 2023-09-21 | 428.00 | 428.00 | 413.00 | 413.00 | 0.1M |
| 2023-09-20 | 430.00 | 431.00 | 422.00 | 426.00 | 0.1M |
| 2023-09-19 | 431.00 | 433.00 | 423.00 | 430.00 | 0.1M |
| 2023-09-15 | 446.00 | 447.00 | 428.00 | 430.00 | 0.2M |
| 2023-09-14 | 442.00 | 445.00 | 437.00 | 440.00 | 0.1M |
| 2023-09-13 | 451.00 | 452.00 | 441.00 | 442.00 | 0.1M |
| 2023-09-12 | 451.00 | 456.00 | 449.00 | 455.00 | 0.1M |
| 2023-09-11 | 457.00 | 458.00 | 441.00 | 450.00 | 0.2M |
| 2023-09-08 | 459.00 | 469.00 | 453.00 | 455.00 | 0.1M |
| 2023-09-07 | 460.00 | 466.00 | 456.00 | 463.00 | 0.1M |
| 2023-09-06 | 459.00 | 462.00 | 453.00 | 461.00 | 0.2M |
| 2023-09-05 | 466.00 | 471.00 | 457.00 | 462.00 | 0.4M |
| 2023-09-04 | 447.00 | 473.00 | 446.00 | 471.00 | 0.6M |
| 2023-09-01 | 433.00 | 447.00 | 433.00 | 445.00 | 0.3M |
| 2023-08-31 | 428.00 | 442.00 | 425.00 | 439.00 | 0.2M |
| 2023-08-30 | 432.00 | 435.00 | 424.00 | 426.00 | 0.1M |
| 2023-08-29 | 428.00 | 430.00 | 422.00 | 428.00 | 0.2M |
| 2023-08-28 | 413.00 | 426.00 | 413.00 | 426.00 | 0.2M |
| 2023-08-25 | 407.00 | 416.00 | 406.00 | 409.00 | 0.2M |
| 2023-08-24 | 410.00 | 412.00 | 405.00 | 407.00 | 0.1M |
| 2023-08-23 | 406.00 | 413.00 | 402.00 | 408.00 | 0.2M |
| 2023-08-22 | 414.00 | 414.00 | 403.00 | 403.00 | 0.1M |
| 2023-08-21 | 392.00 | 414.00 | 387.00 | 408.00 | 0.4M |
| 2023-08-18 | 407.00 | 407.00 | 394.00 | 394.00 | 0.5M |
| 2023-08-17 | 423.00 | 424.00 | 409.00 | 419.00 | 0.3M |
| 2023-08-16 | 411.00 | 431.00 | 411.00 | 427.00 | 0.3M |
| 2023-08-15 | 410.00 | 419.00 | 409.00 | 417.00 | 0.2M |
| 2023-08-14 | 420.00 | 421.00 | 407.00 | 407.00 | 0.4M |
| 2023-08-10 | 420.00 | 427.00 | 417.00 | 424.00 | 0.2M |
| 2023-08-09 | 443.00 | 443.00 | 412.00 | 423.00 | 0.8M |
| 2023-08-08 | 462.00 | 475.00 | 451.00 | 451.00 | 0.8M |
| 2023-08-07 | 433.00 | 465.00 | 429.00 | 462.00 | 1.0M |
| 2023-08-04 | 440.00 | 445.00 | 431.00 | 434.00 | 0.2M |
| 2023-08-03 | 438.00 | 445.00 | 433.00 | 445.00 | 0.3M |
| 2023-08-02 | 454.00 | 462.00 | 443.00 | 448.00 | 0.5M |
| 2023-08-01 | 456.00 | 459.00 | 437.00 | 446.00 | 0.4M |
| 2023-07-31 | 426.00 | 470.00 | 423.00 | 451.00 | 1.6M |
| 2023-07-28 | 423.00 | 427.00 | 417.00 | 422.00 | 0.2M |
| 2023-07-27 | 435.00 | 437.00 | 425.00 | 431.00 | 0.1M |
| 2023-07-26 | 429.00 | 432.00 | 422.00 | 432.00 | 0.1M |
| 2023-07-25 | 417.00 | 432.00 | 413.00 | 428.00 | 0.3M |
| 2023-07-24 | 407.00 | 418.00 | 402.00 | 418.00 | 0.3M |
| 2023-07-21 | 411.00 | 411.00 | 404.00 | 406.00 | 0.1M |
| 2023-07-20 | 415.00 | 415.00 | 408.00 | 411.00 | 0.1M |
| 2023-07-19 | 415.00 | 417.00 | 411.00 | 416.00 | 0.1M |
| 2023-07-18 | 415.00 | 417.00 | 410.00 | 414.00 | 0.1M |
| 2023-07-14 | 426.00 | 429.00 | 414.00 | 414.00 | 0.1M |
| 2023-07-13 | 414.00 | 425.00 | 411.00 | 425.00 | 0.1M |
| 2023-07-12 | 416.00 | 420.00 | 410.00 | 415.00 | 0.1M |
| 2023-07-11 | 408.00 | 419.00 | 406.00 | 418.00 | 0.2M |
| 2023-07-10 | 403.00 | 407.00 | 398.00 | 406.00 | 0.2M |
| 2023-07-07 | 405.00 | 414.00 | 403.00 | 409.00 | 0.2M |
| 2023-07-06 | 420.00 | 420.00 | 407.00 | 409.00 | 0.3M |
| 2023-07-05 | 438.00 | 442.00 | 421.00 | 424.00 | 0.4M |
| 2023-07-04 | 430.00 | 440.00 | 425.00 | 437.00 | 0.4M |
| 2023-07-03 | 423.00 | 437.00 | 422.00 | 435.00 | 0.6M |
| 2023-06-30 | 406.00 | 407.00 | 401.00 | 407.00 | 0.1M |
| 2023-06-29 | 414.00 | 419.00 | 400.00 | 409.00 | 0.2M |
| 2023-06-28 | 408.00 | 412.00 | 400.00 | 407.00 | 0.2M |
| 2023-06-27 | 406.00 | 410.00 | 398.00 | 405.00 | 0.2M |
| 2023-06-26 | 411.00 | 417.00 | 404.00 | 408.00 | 0.3M |
| 2023-06-23 | 427.00 | 434.00 | 414.00 | 417.00 | 0.4M |
| 2023-06-22 | 446.00 | 446.00 | 423.00 | 423.00 | 0.5M |
| 2023-06-21 | 445.00 | 456.00 | 444.00 | 448.00 | 0.1M |
| 2023-06-20 | 447.00 | 454.00 | 442.00 | 450.00 | 0.2M |
| 2023-06-19 | 463.00 | 463.00 | 448.00 | 449.00 | 0.3M |
| 2023-06-16 | 458.00 | 470.00 | 453.00 | 460.00 | 0.3M |
| 2023-06-15 | 465.00 | 468.00 | 458.00 | 458.00 | 0.1M |
| 2023-06-14 | 467.00 | 471.00 | 461.00 | 464.00 | 0.1M |
| 2023-06-13 | 474.00 | 474.00 | 460.00 | 466.00 | 0.3M |
| 2023-06-12 | 471.00 | 475.00 | 467.00 | 470.00 | 0.2M |
| 2023-06-09 | 469.00 | 473.00 | 465.00 | 466.00 | 0.2M |
| 2023-06-08 | 462.00 | 468.00 | 457.00 | 463.00 | 0.3M |
| 2023-06-07 | 483.00 | 486.00 | 464.00 | 467.00 | 0.4M |
| 2023-06-06 | 488.00 | 497.00 | 481.00 | 484.00 | 0.3M |
| 2023-06-05 | 501.00 | 503.00 | 484.00 | 493.00 | 0.3M |
| 2023-06-02 | 490.00 | 509.00 | 490.00 | 497.00 | 0.3M |
| 2023-06-01 | 508.00 | 514.00 | 487.00 | 497.00 | 0.5M |
| 2023-05-31 | 495.00 | 519.00 | 491.00 | 517.00 | 0.5M |
| 2023-05-30 | 488.00 | 501.00 | 484.00 | 501.00 | 0.5M |
| 2023-05-29 | 472.00 | 496.00 | 469.00 | 496.00 | 0.5M |
| 2023-05-26 | 467.00 | 470.00 | 454.00 | 457.00 | 0.2M |
| 2023-05-25 | 474.00 | 474.00 | 455.00 | 463.00 | 0.3M |
| 2023-05-24 | 463.00 | 485.00 | 459.00 | 474.00 | 0.3M |
| 2023-05-23 | 491.00 | 494.00 | 465.00 | 469.00 | 0.5M |
| 2023-05-22 | 512.00 | 524.00 | 487.00 | 492.00 | 0.6M |
| 2023-05-19 | 479.00 | 510.00 | 475.00 | 506.00 | 0.8M |
| 2023-05-18 | 460.00 | 482.00 | 456.00 | 479.00 | 0.5M |
| 2023-05-17 | 456.00 | 465.00 | 451.00 | 460.00 | 0.4M |
| 2023-05-16 | 485.00 | 488.00 | 452.00 | 457.00 | 1.0M |
| 2023-05-15 | 557.00 | 568.00 | 450.00 | 480.00 | 2.5M |
| 2023-05-12 | 543.00 | 549.00 | 532.00 | 544.00 | 0.3M |
| 2023-05-11 | 562.00 | 569.00 | 536.00 | 548.00 | 0.4M |
| 2023-05-10 | 560.00 | 565.00 | 542.00 | 548.00 | 0.5M |
| 2023-05-09 | 575.00 | 586.00 | 560.00 | 561.00 | 0.6M |
| 2023-05-08 | 584.00 | 610.00 | 576.00 | 581.00 | 1.0M |
| 2023-05-02 | 589.00 | 589.00 | 565.00 | 574.00 | 0.9M |
| 2023-05-01 | 590.00 | 600.00 | 573.00 | 588.00 | 1.6M |
| 2023-04-28 | 548.00 | 570.00 | 534.00 | 570.00 | 1.6M |
| 2023-04-27 | 514.00 | 549.00 | 512.00 | 544.00 | 2.5M |
| 2023-04-26 | 522.00 | 529.00 | 477.00 | 498.00 | 1.3M |
| 2023-04-25 | 541.00 | 558.00 | 505.00 | 526.00 | 2.6M |
| 2023-04-24 | 463.00 | 545.00 | 462.00 | 545.00 | 0.7M |
| 2023-04-21 | 520.00 | 528.00 | 459.00 | 465.00 | 1.4M |
| 2023-04-20 | 457.00 | 523.00 | 451.00 | 516.00 | 1.5M |
| 2023-04-19 | 453.00 | 471.00 | 435.00 | 462.00 | 0.8M |
| 2023-04-18 | 448.00 | 457.00 | 447.00 | 453.00 | 0.1M |
| 2023-04-17 | 456.00 | 458.00 | 442.00 | 448.00 | 0.2M |
| 2023-04-14 | 481.00 | 484.00 | 451.00 | 459.00 | 0.3M |
| 2023-04-13 | 483.00 | 488.00 | 479.00 | 480.00 | 0.1M |
| 2023-04-12 | 476.00 | 488.00 | 472.00 | 482.00 | 0.1M |
| 2023-04-11 | 466.00 | 479.00 | 466.00 | 472.00 | 0.2M |
| 2023-04-10 | 466.00 | 475.00 | 464.00 | 464.00 | 0.1M |
| 2023-04-07 | 462.00 | 472.00 | 461.00 | 469.00 | 0.1M |
| 2023-04-06 | 466.00 | 473.00 | 452.00 | 460.00 | 0.2M |
| 2023-04-05 | 471.00 | 480.00 | 466.00 | 471.00 | 0.2M |
| 2023-04-04 | 477.00 | 484.00 | 465.00 | 478.00 | 0.2M |
| 2023-04-03 | 481.00 | 488.00 | 474.00 | 476.00 | 0.3M |
| 2023-03-31 | 466.00 | 483.00 | 466.00 | 480.00 | 0.3M |
| 2023-03-30 | 451.00 | 475.00 | 451.00 | 465.00 | 0.3M |
| 2023-03-29 | 449.00 | 465.00 | 445.00 | 445.00 | 0.1M |
| 2023-03-28 | 446.00 | 456.00 | 442.00 | 454.00 | 0.2M |
| 2023-03-27 | 463.00 | 463.00 | 447.00 | 449.00 | 0.2M |
| 2023-03-24 | 457.00 | 470.00 | 450.00 | 468.00 | 0.3M |
| 2023-03-23 | 433.00 | 466.00 | 427.00 | 458.00 | 0.3M |
| 2023-03-22 | 427.00 | 445.00 | 427.00 | 438.00 | 0.4M |
| 2023-03-20 | 451.00 | 456.00 | 409.00 | 423.00 | 1.0M |
| 2023-03-17 | 487.00 | 490.00 | 459.00 | 459.00 | 0.3M |
| 2023-03-16 | 480.00 | 493.00 | 467.00 | 479.00 | 0.3M |
| 2023-03-15 | 470.00 | 487.00 | 470.00 | 487.00 | 0.4M |
| 2023-03-14 | 472.00 | 474.00 | 456.00 | 458.00 | 0.4M |
| 2023-03-13 | 466.00 | 487.00 | 451.00 | 480.00 | 0.7M |
| 2023-03-10 | 486.00 | 497.00 | 473.00 | 474.00 | 0.6M |
| 2023-03-09 | 521.00 | 521.00 | 492.00 | 494.00 | 0.9M |
| 2023-03-08 | 533.00 | 537.00 | 518.00 | 525.00 | 0.5M |
| 2023-03-07 | 507.00 | 538.00 | 503.00 | 533.00 | 0.8M |
| 2023-03-06 | 498.00 | 524.00 | 498.00 | 511.00 | 1.0M |
| 2023-03-03 | 495.00 | 502.00 | 486.00 | 494.00 | 0.4M |
| 2023-03-02 | 498.00 | 508.00 | 483.00 | 493.00 | 0.6M |
| 2023-03-01 | 479.00 | 500.00 | 474.00 | 500.00 | 0.9M |
| 2023-02-28 | 489.00 | 494.00 | 473.00 | 477.00 | 0.9M |
| 2023-02-27 | 480.00 | 524.00 | 478.00 | 497.00 | 2.6M |
| 2023-02-24 | 450.00 | 463.00 | 447.00 | 459.00 | 0.6M |
| 2023-02-22 | 458.00 | 465.00 | 442.00 | 447.00 | 0.7M |
| 2023-02-21 | 445.00 | 470.00 | 440.00 | 460.00 | 1.0M |
| 2023-02-20 | 459.00 | 468.00 | 435.00 | 448.00 | 1.4M |
| 2023-02-17 | 432.00 | 452.00 | 408.00 | 445.00 | 1.7M |
| 2023-02-16 | 445.00 | 470.00 | 439.00 | 444.00 | 1.8M |
| 2023-02-15 | 403.00 | 433.00 | 397.00 | 430.00 | 1.2M |
| 2023-02-14 | 395.00 | 408.00 | 390.00 | 401.00 | 1.1M |
| 2023-02-13 | 362.00 | 398.00 | 352.00 | 395.00 | 1.8M |
| 2023-02-10 | 363.00 | 372.00 | 355.00 | 367.00 | 0.5M |
| 2023-02-09 | 374.00 | 384.00 | 366.00 | 368.00 | 0.9M |
| 2023-02-08 | 352.00 | 377.00 | 346.00 | 376.00 | 1.0M |
| 2023-02-07 | 345.00 | 362.00 | 342.00 | 357.00 | 0.8M |
| 2023-02-06 | 340.00 | 355.00 | 333.00 | 348.00 | 1.4M |
| 2023-02-03 | 302.00 | 333.00 | 298.00 | 332.00 | 1.8M |
| 2023-02-02 | 291.00 | 303.00 | 289.00 | 300.00 | 0.2M |
| 2023-02-01 | 285.00 | 292.00 | 284.00 | 292.00 | 0.1M |
| 2023-01-31 | 305.00 | 305.00 | 287.00 | 287.00 | 0.4M |
| 2023-01-30 | 263.00 | 322.00 | 260.00 | 297.00 | 2.8M |
| 2023-01-27 | 264.00 | 264.00 | 260.00 | 263.00 | 0.0M |
| 2023-01-26 | 263.00 | 264.00 | 261.00 | 263.00 | 0.0M |
| 2023-01-25 | 260.00 | 264.00 | 258.00 | 263.00 | 0.0M |
| 2023-01-24 | 255.00 | 258.00 | 255.00 | 257.00 | 0.0M |
| 2023-01-23 | 255.00 | 258.00 | 253.00 | 255.00 | 0.0M |
| 2023-01-20 | 248.00 | 256.00 | 248.00 | 255.00 | 0.0M |
| 2023-01-19 | 247.00 | 250.00 | 244.00 | 250.00 | 0.0M |
| 2023-01-18 | 241.00 | 247.00 | 241.00 | 247.00 | 0.0M |
| 2023-01-17 | 239.00 | 243.00 | 238.00 | 241.00 | 0.0M |
| 2023-01-16 | 239.00 | 242.00 | 239.00 | 241.00 | 0.0M |
| 2023-01-13 | 241.00 | 245.00 | 241.00 | 243.00 | 0.0M |
| 2023-01-12 | 243.00 | 244.00 | 242.00 | 243.00 | 0.0M |
| 2023-01-11 | 243.00 | 244.00 | 243.00 | 243.00 | 0.0M |
| 2023-01-10 | 242.00 | 243.00 | 241.00 | 243.00 | 0.0M |
| 2023-01-06 | 242.00 | 242.00 | 240.00 | 240.00 | 0.0M |
| 2023-01-05 | 250.00 | 250.00 | 244.00 | 246.00 | 0.0M |
| 2023-01-04 | 245.00 | 248.00 | 243.00 | 244.00 | 0.0M |