608.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0M |
| 2024-12-25 | 511.40 | 511.40 | 501.60 | 501.60 | 0.0M |
| 2024-12-23 | 520.20 | 521.60 | 510.20 | 521.40 | 0.0M |
| 2024-12-20 | 518.40 | 518.40 | 518.40 | 518.40 | 0.0M |
| 2024-12-19 | 522.00 | 522.00 | 518.50 | 518.50 | 0.0M |
| 2024-12-18 | 530.30 | 530.30 | 523.80 | 523.80 | 0.0M |
| 2024-12-17 | 530.00 | 530.00 | 520.00 | 520.30 | 0.0M |
| 2024-12-16 | 539.90 | 540.00 | 538.80 | 540.00 | 0.0M |
| 2024-12-13 | 522.00 | 522.00 | 519.50 | 520.00 | 0.0M |
| 2024-12-12 | 520.00 | 529.90 | 519.40 | 519.40 | 0.0M |
| 2024-12-11 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-12-06 | 519.30 | 519.60 | 519.20 | 519.20 | 0.0M |
| 2024-12-03 | 544.90 | 544.90 | 521.00 | 521.80 | 0.0M |
| 2024-12-02 | 544.90 | 545.00 | 544.90 | 544.90 | 0.0M |
| 2024-11-28 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0M |
| 2024-11-22 | 530.00 | 544.90 | 530.00 | 530.90 | 0.0M |
| 2024-11-21 | 521.40 | 530.00 | 521.40 | 530.00 | 0.0M |
| 2024-11-20 | 541.40 | 541.40 | 541.40 | 541.40 | 0.0M |
| 2024-11-19 | 542.20 | 542.20 | 542.20 | 542.20 | 0.0M |
| 2024-11-15 | 526.30 | 543.00 | 526.30 | 541.00 | 0.0M |
| 2024-11-14 | 545.00 | 545.00 | 536.30 | 536.30 | 0.0M |
| 2024-11-13 | 531.00 | 543.90 | 531.00 | 543.90 | 0.0M |
| 2024-11-11 | 536.10 | 536.10 | 523.30 | 523.30 | 0.0M |
| 2024-11-08 | 545.00 | 545.00 | 544.00 | 544.00 | 0.0M |
| 2024-11-07 | 533.40 | 543.00 | 523.40 | 543.00 | 0.0M |
| 2024-11-06 | 518.10 | 543.00 | 518.10 | 533.40 | 0.0M |
| 2024-11-05 | 538.10 | 538.10 | 538.10 | 538.10 | 0.0M |
| 2024-11-01 | 520.00 | 530.00 | 519.90 | 530.00 | 0.0M |
| 2024-10-31 | 530.10 | 540.00 | 530.10 | 540.00 | 0.1M |
| 2024-10-30 | 530.00 | 539.80 | 520.10 | 520.10 | 0.1M |
| 2024-10-29 | 509.00 | 525.00 | 509.00 | 520.00 | 0.1M |
| 2024-10-28 | 492.30 | 521.50 | 492.30 | 519.00 | 0.5M |
| 2024-10-25 | 476.30 | 476.30 | 476.30 | 476.30 | 0.0M |
| 2024-10-24 | 488.90 | 488.90 | 488.90 | 488.90 | 0.0M |
| 2024-10-22 | 497.00 | 497.00 | 496.90 | 496.90 | 0.0M |
| 2024-10-21 | 496.00 | 496.50 | 488.00 | 496.50 | 0.0M |
| 2024-10-18 | 485.00 | 495.00 | 485.00 | 495.00 | 0.0M |
| 2024-10-16 | 483.50 | 483.50 | 483.50 | 483.50 | 0.0M |
| 2024-10-15 | 487.50 | 490.00 | 487.50 | 490.00 | 0.0M |
| 2024-10-11 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-10-09 | 486.50 | 486.50 | 486.50 | 486.50 | 0.0M |
| 2024-10-07 | 494.50 | 494.50 | 494.50 | 494.50 | 0.0M |
| 2024-10-04 | 488.00 | 490.00 | 488.00 | 490.00 | 0.0M |
| 2024-10-03 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0M |
| 2024-10-02 | 488.00 | 488.00 | 472.00 | 472.00 | 0.0M |
| 2024-10-01 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-09-30 | 470.40 | 475.00 | 470.40 | 475.00 | 0.0M |
| 2024-09-27 | 471.00 | 494.40 | 471.00 | 494.40 | 0.0M |
| 2024-09-26 | 471.00 | 477.00 | 471.00 | 477.00 | 0.0M |
| 2024-09-24 | 468.00 | 475.00 | 468.00 | 475.00 | 0.0M |
| 2024-09-20 | 464.00 | 476.00 | 464.00 | 476.00 | 0.0M |
| 2024-09-19 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0M |
| 2024-09-18 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2024-09-17 | 471.90 | 471.90 | 470.00 | 470.00 | 0.0M |
| 2024-09-13 | 452.50 | 465.40 | 452.50 | 465.40 | 0.0M |
| 2024-09-12 | 478.90 | 478.90 | 478.90 | 478.90 | 0.0M |
| 2024-09-11 | 455.10 | 455.10 | 455.10 | 455.10 | 0.0M |
| 2024-09-10 | 458.00 | 458.00 | 458.00 | 458.00 | 0.0M |
| 2024-09-09 | 480.00 | 482.70 | 464.30 | 466.00 | 0.1M |
| 2024-09-06 | 474.00 | 475.00 | 472.00 | 472.00 | 0.0M |
| 2024-09-05 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2024-09-04 | 458.30 | 482.30 | 458.30 | 466.00 | 0.0M |
| 2024-09-03 | 478.20 | 478.20 | 472.00 | 472.00 | 0.0M |
| 2024-09-02 | 470.20 | 470.20 | 470.20 | 470.20 | 0.0M |
| 2024-08-30 | 470.10 | 470.10 | 470.10 | 470.10 | 0.0M |
| 2024-08-29 | 467.70 | 467.70 | 467.70 | 467.70 | 0.0M |
| 2024-08-28 | 465.70 | 465.70 | 465.70 | 465.70 | 0.0M |
| 2024-08-27 | 469.70 | 469.70 | 469.70 | 469.70 | 0.0M |
| 2024-08-26 | 461.50 | 461.50 | 461.50 | 461.50 | 0.0M |
| 2024-08-23 | 467.00 | 467.00 | 461.30 | 461.30 | 0.0M |
| 2024-08-22 | 467.00 | 467.00 | 467.00 | 467.00 | 0.0M |
| 2024-08-21 | 457.00 | 457.00 | 457.00 | 457.00 | 0.0M |
| 2024-08-20 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2024-08-19 | 470.00 | 470.00 | 465.00 | 465.00 | 0.0M |
| 2024-08-16 | 453.00 | 484.50 | 453.00 | 483.50 | 0.0M |
| 2024-08-15 | 452.90 | 453.00 | 452.90 | 453.00 | 0.0M |
| 2024-08-14 | 470.00 | 470.00 | 452.90 | 452.90 | 0.0M |
| 2024-08-13 | 422.70 | 446.00 | 422.70 | 446.00 | 0.0M |
| 2024-08-08 | 415.30 | 446.10 | 414.10 | 416.80 | 0.0M |
| 2024-08-07 | 419.00 | 443.00 | 419.00 | 422.50 | 0.0M |
| 2024-08-06 | 433.00 | 473.50 | 411.00 | 411.00 | 0.0M |
| 2024-08-05 | 431.00 | 431.00 | 383.00 | 415.00 | 0.0M |
| 2024-08-02 | 459.20 | 461.20 | 459.00 | 461.20 | 0.0M |
| 2024-08-01 | 471.10 | 471.10 | 460.00 | 460.00 | 0.0M |
| 2024-07-31 | 472.00 | 472.00 | 471.10 | 471.10 | 0.0M |
| 2024-07-30 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0M |
| 2024-07-29 | 478.60 | 478.60 | 471.10 | 471.10 | 0.0M |
| 2024-07-26 | 478.00 | 478.00 | 476.00 | 477.40 | 0.0M |
| 2024-07-25 | 476.00 | 484.00 | 476.00 | 483.00 | 0.0M |
| 2024-07-23 | 480.00 | 499.80 | 479.00 | 496.90 | 0.0M |
| 2024-07-22 | 481.00 | 481.00 | 479.10 | 479.10 | 0.0M |
| 2024-07-19 | 483.00 | 483.00 | 483.00 | 483.00 | 0.0M |
| 2024-07-18 | 491.70 | 491.70 | 485.00 | 489.90 | 0.0M |
| 2024-07-17 | 499.90 | 499.90 | 489.00 | 489.00 | 0.0M |
| 2024-07-16 | 487.90 | 487.90 | 487.90 | 487.90 | 0.0M |
| 2024-07-12 | 495.00 | 495.00 | 486.00 | 486.00 | 0.0M |
| 2024-07-11 | 498.90 | 500.00 | 494.10 | 495.00 | 0.0M |
| 2024-07-10 | 485.70 | 495.00 | 485.70 | 495.00 | 0.0M |
| 2024-07-09 | 478.40 | 485.70 | 478.40 | 485.70 | 0.0M |
| 2024-07-08 | 489.00 | 489.00 | 488.20 | 488.20 | 0.0M |
| 2024-07-05 | 480.10 | 489.00 | 480.00 | 489.00 | 0.0M |
| 2024-07-03 | 480.10 | 488.00 | 480.10 | 488.00 | 0.0M |
| 2024-07-02 | 481.90 | 484.00 | 481.90 | 484.00 | 0.0M |
| 2024-06-26 | 473.50 | 473.90 | 473.50 | 473.90 | 0.0M |
| 2024-06-25 | 472.00 | 472.00 | 460.50 | 460.50 | 0.0M |
| 2024-06-21 | 471.00 | 471.00 | 468.10 | 468.10 | 0.0M |
| 2024-06-20 | 477.30 | 477.30 | 472.00 | 472.00 | 0.0M |
| 2024-06-19 | 473.20 | 473.20 | 473.20 | 473.20 | 0.0M |
| 2024-06-18 | 476.10 | 476.10 | 476.00 | 476.00 | 0.0M |
| 2024-06-17 | 480.00 | 480.00 | 474.00 | 474.00 | 0.0M |
| 2024-06-14 | 477.00 | 480.00 | 477.00 | 480.00 | 0.0M |
| 2024-06-13 | 477.90 | 481.00 | 477.90 | 480.00 | 0.0M |
| 2024-06-11 | 481.00 | 481.00 | 480.00 | 480.00 | 0.0M |
| 2024-06-10 | 481.60 | 482.10 | 481.60 | 482.10 | 0.0M |
| 2024-06-07 | 481.50 | 481.50 | 481.50 | 481.50 | 0.0M |
| 2024-06-06 | 488.20 | 488.20 | 488.20 | 488.20 | 0.0M |
| 2024-06-05 | 484.80 | 484.80 | 478.20 | 479.00 | 0.0M |
| 2024-06-04 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0M |
| 2024-06-03 | 488.90 | 488.90 | 488.00 | 488.00 | 0.0M |
| 2024-05-31 | 481.30 | 481.30 | 481.30 | 481.30 | 0.0M |
| 2024-05-30 | 481.10 | 481.10 | 479.00 | 480.00 | 0.0M |
| 2024-05-29 | 481.50 | 485.50 | 481.50 | 485.00 | 0.0M |
| 2024-05-28 | 485.50 | 485.50 | 485.50 | 485.50 | 0.0M |
| 2024-05-27 | 494.90 | 494.90 | 484.60 | 484.60 | 0.0M |
| 2024-05-24 | 484.50 | 498.50 | 484.50 | 498.50 | 0.0M |
| 2024-05-22 | 486.90 | 486.90 | 486.90 | 486.90 | 0.0M |
| 2024-05-21 | 487.00 | 489.80 | 487.00 | 487.00 | 0.0M |
| 2024-05-20 | 486.90 | 490.00 | 486.90 | 490.00 | 0.0M |
| 2024-05-16 | 487.00 | 487.00 | 487.00 | 487.00 | 0.0M |
| 2024-05-15 | 486.20 | 486.20 | 486.00 | 486.00 | 0.0M |
| 2024-05-14 | 485.60 | 485.70 | 485.60 | 485.70 | 0.0M |
| 2024-05-13 | 484.50 | 484.50 | 484.50 | 484.50 | 0.0M |
| 2024-05-10 | 495.00 | 495.00 | 491.10 | 491.10 | 0.0M |
| 2024-05-07 | 505.00 | 505.00 | 495.00 | 495.00 | 0.0M |
| 2024-05-02 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2024-05-01 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2024-04-30 | 504.50 | 504.90 | 499.70 | 504.90 | 0.0M |
| 2024-04-26 | 490.00 | 499.50 | 490.00 | 499.50 | 0.0M |
| 2024-04-24 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-04-23 | 498.70 | 498.70 | 498.70 | 498.70 | 0.0M |
| 2024-04-22 | 495.50 | 496.00 | 495.50 | 496.00 | 0.0M |
| 2024-04-19 | 485.00 | 493.00 | 482.10 | 493.00 | 0.0M |
| 2024-04-18 | 499.20 | 499.20 | 491.20 | 498.80 | 0.0M |
| 2024-04-17 | 499.90 | 499.90 | 499.90 | 499.90 | 0.0M |
| 2024-04-16 | 502.80 | 502.80 | 493.00 | 496.50 | 0.0M |
| 2024-04-15 | 506.20 | 506.20 | 488.00 | 488.00 | 0.0M |
| 2024-04-12 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-04-11 | 490.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2024-04-10 | 507.00 | 507.00 | 496.00 | 500.00 | 0.0M |
| 2024-04-08 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-04-05 | 485.00 | 515.60 | 484.00 | 510.00 | 0.1M |
| 2024-04-04 | 490.00 | 490.00 | 487.10 | 487.10 | 0.0M |
| 2024-04-03 | 497.90 | 497.90 | 497.90 | 497.90 | 0.0M |
| 2024-04-02 | 498.60 | 498.60 | 498.60 | 498.60 | 0.0M |
| 2024-03-28 | 496.00 | 496.00 | 495.00 | 495.00 | 0.0M |
| 2024-03-27 | 502.90 | 503.00 | 496.10 | 496.10 | 0.0M |
| 2024-03-26 | 498.10 | 498.10 | 498.00 | 498.00 | 0.0M |
| 2024-03-25 | 501.00 | 501.00 | 500.90 | 500.90 | 0.0M |
| 2024-03-22 | 505.00 | 507.00 | 496.30 | 507.00 | 0.0M |
| 2024-03-21 | 497.00 | 503.70 | 497.00 | 503.70 | 0.0M |
| 2024-03-19 | 499.40 | 499.40 | 491.40 | 491.40 | 0.0M |
| 2024-03-18 | 495.00 | 498.00 | 495.00 | 498.00 | 0.0M |
| 2024-03-15 | 482.00 | 484.00 | 482.00 | 484.00 | 0.0M |
| 2024-03-14 | 483.10 | 483.10 | 483.10 | 483.10 | 0.0M |
| 2024-03-13 | 478.70 | 479.80 | 473.70 | 478.70 | 0.0M |
| 2024-03-12 | 478.30 | 478.30 | 469.20 | 471.80 | 0.0M |
| 2024-03-11 | 493.00 | 493.00 | 485.10 | 485.10 | 0.0M |
| 2024-03-08 | 498.90 | 499.10 | 498.90 | 499.10 | 0.0M |
| 2024-03-07 | 500.00 | 500.00 | 491.40 | 499.30 | 0.0M |
| 2024-03-06 | 507.00 | 507.00 | 501.00 | 501.00 | 0.0M |
| 2024-03-05 | 506.10 | 507.00 | 506.10 | 507.00 | 0.0M |
| 2024-03-04 | 496.80 | 517.90 | 496.80 | 516.10 | 0.0M |
| 2024-03-01 | 489.00 | 490.50 | 489.00 | 490.50 | 0.0M |
| 2024-02-28 | 490.00 | 490.50 | 490.00 | 490.00 | 0.0M |
| 2024-02-27 | 494.90 | 495.00 | 486.90 | 490.00 | 0.0M |
| 2024-02-26 | 496.00 | 496.00 | 492.00 | 496.00 | 0.0M |
| 2024-02-22 | 481.70 | 483.00 | 481.70 | 483.00 | 0.0M |
| 2024-02-21 | 475.70 | 484.00 | 470.10 | 480.00 | 0.0M |
| 2024-02-20 | 482.30 | 482.30 | 480.00 | 480.00 | 0.0M |
| 2024-02-19 | 471.40 | 480.60 | 464.80 | 480.60 | 0.0M |
| 2024-02-16 | 471.40 | 479.40 | 471.40 | 479.40 | 0.0M |
| 2024-02-13 | 459.60 | 468.00 | 459.60 | 468.00 | 0.0M |
| 2024-02-09 | 450.30 | 460.80 | 450.30 | 460.00 | 0.0M |
| 2024-02-08 | 457.40 | 458.00 | 450.20 | 450.20 | 0.0M |
| 2024-02-07 | 454.70 | 457.80 | 454.70 | 457.80 | 0.0M |
| 2024-02-06 | 455.00 | 455.00 | 454.70 | 454.70 | 0.0M |
| 2024-02-05 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0M |
| 2024-02-02 | 455.10 | 455.10 | 455.00 | 455.00 | 0.0M |
| 2024-02-01 | 454.60 | 454.60 | 454.00 | 454.00 | 0.0M |
| 2024-01-31 | 454.50 | 455.00 | 454.40 | 455.00 | 0.0M |
| 2024-01-30 | 454.90 | 454.90 | 454.90 | 454.90 | 0.0M |
| 2024-01-29 | 450.10 | 451.00 | 443.70 | 451.00 | 0.0M |
| 2024-01-26 | 446.00 | 446.00 | 442.10 | 442.10 | 0.0M |
| 2024-01-25 | 447.00 | 447.00 | 447.00 | 447.00 | 0.0M |
| 2024-01-24 | 449.60 | 449.60 | 447.10 | 447.10 | 0.0M |
| 2024-01-23 | 447.00 | 451.40 | 447.00 | 450.00 | 0.0M |
| 2024-01-22 | 447.60 | 447.60 | 447.00 | 447.00 | 0.0M |
| 2024-01-19 | 439.10 | 448.00 | 439.10 | 448.00 | 0.0M |
| 2024-01-18 | 432.10 | 439.70 | 431.70 | 439.50 | 0.0M |
| 2024-01-17 | 436.00 | 440.20 | 436.00 | 436.00 | 0.0M |
| 2024-01-16 | 437.90 | 437.90 | 436.00 | 436.00 | 0.0M |
| 2024-01-15 | 429.40 | 433.00 | 429.40 | 433.00 | 0.0M |
| 2024-01-12 | 427.50 | 430.30 | 427.50 | 427.50 | 0.0M |
| 2024-01-11 | 428.10 | 428.10 | 426.90 | 426.90 | 0.0M |
| 2024-01-10 | 421.70 | 430.00 | 421.70 | 430.00 | 0.0M |
| 2024-01-09 | 419.10 | 420.00 | 419.00 | 420.00 | 0.0M |
| 2024-01-05 | 414.30 | 414.30 | 412.00 | 412.00 | 0.0M |
| 2024-01-04 | 406.30 | 406.30 | 406.30 | 406.30 | 0.0M |