547.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 580.00 | 580.00 | 535.00 | 547.00 | 0.4M |
| 2025-09-25 | 577.00 | 584.00 | 561.00 | 573.00 | 0.2M |
| 2025-09-24 | 575.00 | 590.00 | 575.00 | 582.00 | 0.2M |
| 2025-09-23 | 635.00 | 655.00 | 565.00 | 589.00 | 0.4M |
| 2025-09-22 | 589.00 | 633.00 | 585.00 | 630.00 | 0.5M |
| 2025-09-19 | 576.00 | 592.00 | 576.00 | 592.00 | 1.6M |
| 2025-09-18 | 590.00 | 595.00 | 573.00 | 576.00 | 0.1M |
| 2025-09-17 | 587.00 | 590.00 | 581.00 | 588.00 | 0.2M |
| 2025-09-16 | 593.00 | 593.00 | 579.00 | 579.00 | 0.2M |
| 2025-09-15 | 581.00 | 600.00 | 577.00 | 593.00 | 0.6M |
| 2025-09-12 | 605.00 | 605.00 | 578.00 | 578.00 | 0.3M |
| 2025-09-11 | 599.00 | 605.00 | 594.00 | 600.00 | 0.1M |
| 2025-09-10 | 598.00 | 612.00 | 592.00 | 602.00 | 0.3M |
| 2025-09-09 | 595.00 | 597.00 | 570.00 | 593.00 | 0.2M |
| 2025-09-08 | 592.00 | 600.00 | 588.00 | 590.00 | 0.3M |
| 2025-09-05 | 573.00 | 591.00 | 570.00 | 591.00 | 0.2M |
| 2025-09-04 | 578.00 | 585.00 | 568.00 | 570.00 | 0.3M |
| 2025-09-03 | 530.00 | 576.00 | 530.00 | 575.00 | 0.2M |
| 2025-09-02 | 569.00 | 569.00 | 535.00 | 546.00 | 0.3M |
| 2025-09-01 | 568.00 | 577.00 | 566.00 | 569.00 | 0.2M |
| 2025-08-29 | 556.00 | 577.00 | 556.00 | 566.00 | 0.1M |
| 2025-08-28 | 560.00 | 578.00 | 560.00 | 571.00 | 0.4M |
| 2025-08-27 | 551.00 | 563.00 | 550.00 | 557.00 | 0.4M |
| 2025-08-26 | 550.00 | 565.00 | 539.00 | 556.00 | 0.6M |
| 2025-08-22 | 532.00 | 545.00 | 500.00 | 542.00 | 0.3M |
| 2025-08-21 | 500.00 | 535.00 | 500.00 | 533.00 | 0.3M |
| 2025-08-20 | 496.00 | 510.00 | 496.00 | 502.00 | 0.1M |
| 2025-08-19 | 493.00 | 510.00 | 493.00 | 505.00 | 0.2M |
| 2025-08-18 | 494.50 | 508.00 | 494.50 | 500.00 | 0.4M |
| 2025-08-15 | 451.50 | 496.50 | 442.00 | 494.50 | 0.6M |
| 2025-08-14 | 442.00 | 447.50 | 439.00 | 439.50 | 0.1M |
| 2025-08-13 | 443.50 | 445.50 | 440.50 | 444.00 | 0.1M |
| 2025-08-12 | 430.00 | 448.00 | 430.00 | 443.00 | 0.1M |
| 2025-08-11 | 450.00 | 450.00 | 430.00 | 430.00 | 0.1M |
| 2025-08-08 | 430.00 | 443.00 | 430.00 | 440.50 | 0.1M |
| 2025-08-07 | 445.50 | 456.00 | 436.50 | 442.50 | 0.1M |
| 2025-08-06 | 465.00 | 465.00 | 455.50 | 459.50 | 0.1M |
| 2025-08-05 | 470.00 | 470.00 | 455.00 | 460.00 | 0.1M |
| 2025-08-04 | 450.50 | 470.50 | 449.00 | 462.50 | 0.1M |
| 2025-08-01 | 455.00 | 464.50 | 418.00 | 464.50 | 0.3M |
| 2025-07-31 | 459.00 | 459.00 | 442.00 | 458.50 | 0.2M |
| 2025-07-30 | 439.50 | 458.50 | 433.00 | 458.50 | 0.2M |
| 2025-07-29 | 414.00 | 440.00 | 412.00 | 440.00 | 0.3M |
| 2025-07-28 | 390.00 | 420.00 | 387.00 | 412.00 | 0.5M |
| 2025-07-25 | 388.50 | 389.50 | 380.00 | 383.00 | 0.1M |
| 2025-07-24 | 383.00 | 390.00 | 383.00 | 386.50 | 0.1M |
| 2025-07-23 | 375.00 | 385.00 | 371.00 | 383.00 | 0.1M |
| 2025-07-22 | 367.50 | 375.00 | 367.50 | 374.00 | 0.1M |
| 2025-07-21 | 369.50 | 375.00 | 368.50 | 375.00 | 0.1M |
| 2025-07-18 | 370.00 | 370.00 | 359.00 | 370.00 | 0.0M |
| 2025-07-17 | 368.00 | 369.00 | 362.50 | 362.50 | 0.1M |
| 2025-07-16 | 370.00 | 370.00 | 353.50 | 357.00 | 0.1M |
| 2025-07-15 | 371.50 | 371.50 | 362.00 | 362.50 | 0.1M |
| 2025-07-14 | 356.00 | 370.00 | 354.00 | 370.00 | 0.2M |
| 2025-07-11 | 353.50 | 365.00 | 349.50 | 352.00 | 0.2M |
| 2025-07-10 | 351.50 | 358.00 | 351.50 | 353.00 | 0.2M |
| 2025-07-09 | 349.00 | 355.00 | 344.00 | 347.50 | 0.2M |
| 2025-07-08 | 339.00 | 348.00 | 333.00 | 343.50 | 0.2M |
| 2025-07-07 | 338.50 | 338.50 | 335.00 | 335.00 | 0.1M |
| 2025-07-04 | 326.00 | 336.00 | 326.00 | 334.50 | 0.1M |
| 2025-07-03 | 326.50 | 336.00 | 324.50 | 332.50 | 0.1M |
| 2025-07-02 | 314.50 | 321.00 | 310.00 | 320.00 | 0.1M |
| 2025-07-01 | 314.50 | 318.50 | 314.00 | 318.50 | 0.1M |
| 2025-06-30 | 319.00 | 319.00 | 315.00 | 316.50 | 0.1M |
| 2025-06-27 | 320.50 | 323.50 | 314.00 | 316.00 | 0.2M |
| 2025-06-26 | 323.50 | 324.00 | 307.00 | 320.00 | 0.1M |
| 2025-06-25 | 324.00 | 324.00 | 308.50 | 311.50 | 0.1M |
| 2025-06-24 | 310.00 | 311.50 | 305.50 | 311.50 | 0.1M |
| 2025-06-23 | 322.50 | 322.50 | 305.50 | 307.00 | 0.1M |
| 2025-06-20 | 313.50 | 321.00 | 310.00 | 321.00 | 0.3M |
| 2025-06-19 | 313.50 | 316.00 | 309.00 | 313.50 | 0.0M |
| 2025-06-18 | 317.50 | 320.50 | 310.50 | 314.00 | 0.1M |
| 2025-06-17 | 321.00 | 321.50 | 315.50 | 318.00 | 0.0M |
| 2025-06-16 | 320.00 | 325.00 | 320.00 | 322.50 | 0.0M |
| 2025-06-13 | 339.00 | 339.00 | 317.50 | 324.00 | 0.1M |
| 2025-06-12 | 338.50 | 339.00 | 326.00 | 332.00 | 0.0M |
| 2025-06-11 | 334.50 | 338.00 | 326.50 | 327.50 | 0.0M |
| 2025-06-10 | 332.50 | 342.50 | 329.00 | 333.50 | 0.1M |
| 2025-06-09 | 350.00 | 350.00 | 334.00 | 337.50 | 0.1M |
| 2025-06-06 | 332.00 | 346.50 | 332.00 | 343.50 | 0.1M |
| 2025-06-05 | 336.00 | 348.50 | 328.50 | 346.00 | 1.0M |
| 2025-06-04 | 321.50 | 336.00 | 321.50 | 334.50 | 0.2M |
| 2025-06-03 | 331.50 | 336.00 | 321.50 | 326.50 | 0.1M |
| 2025-06-02 | 322.50 | 331.00 | 321.50 | 328.50 | 0.4M |
| 2025-05-30 | 307.50 | 328.00 | 307.50 | 325.00 | 0.7M |
| 2025-05-29 | 326.50 | 326.50 | 315.00 | 323.00 | 0.1M |
| 2025-05-28 | 333.50 | 333.50 | 309.50 | 312.00 | 0.1M |
| 2025-05-27 | 323.00 | 330.00 | 322.50 | 328.50 | 0.1M |
| 2025-05-23 | 303.50 | 324.00 | 303.00 | 320.00 | 0.2M |
| 2025-05-22 | 302.50 | 304.50 | 299.50 | 303.50 | 0.1M |
| 2025-05-21 | 302.00 | 309.00 | 302.00 | 304.50 | 0.1M |
| 2025-05-20 | 298.00 | 308.50 | 298.00 | 307.50 | 0.1M |
| 2025-05-19 | 295.50 | 298.00 | 288.50 | 298.00 | 0.2M |
| 2025-05-16 | 298.00 | 302.00 | 295.00 | 302.00 | 0.0M |
| 2025-05-15 | 307.50 | 310.00 | 290.00 | 296.00 | 0.1M |
| 2025-05-14 | 292.50 | 295.50 | 289.00 | 290.00 | 0.1M |
| 2025-05-13 | 292.00 | 296.00 | 292.00 | 292.00 | 0.1M |
| 2025-05-12 | 300.00 | 307.50 | 294.00 | 295.00 | 0.2M |
| 2025-05-09 | 289.00 | 297.00 | 289.00 | 296.50 | 0.3M |
| 2025-05-08 | 275.00 | 286.00 | 273.00 | 286.00 | 0.2M |
| 2025-05-07 | 295.00 | 295.50 | 270.50 | 277.00 | 0.3M |
| 2025-05-06 | 300.00 | 302.00 | 291.00 | 300.00 | 0.2M |
| 2025-05-02 | 280.00 | 297.50 | 280.00 | 295.00 | 0.1M |
| 2025-05-01 | 293.50 | 296.50 | 288.50 | 295.00 | 0.1M |
| 2025-04-30 | 291.00 | 300.00 | 283.50 | 288.50 | 0.1M |
| 2025-04-29 | 300.00 | 305.00 | 291.00 | 297.50 | 0.2M |
| 2025-04-28 | 302.00 | 305.50 | 295.00 | 304.00 | 0.5M |
| 2025-04-25 | 295.00 | 304.00 | 295.00 | 299.50 | 0.1M |
| 2025-04-24 | 291.00 | 301.50 | 291.00 | 299.50 | 0.1M |
| 2025-04-23 | 291.00 | 309.00 | 291.00 | 297.50 | 0.1M |
| 2025-04-22 | 291.00 | 306.50 | 291.00 | 303.50 | 0.1M |
| 2025-04-17 | 294.00 | 305.50 | 293.50 | 299.00 | 0.1M |
| 2025-04-16 | 297.00 | 305.50 | 295.00 | 304.00 | 0.1M |
| 2025-04-15 | 302.00 | 305.00 | 289.50 | 301.00 | 0.2M |
| 2025-04-14 | 287.50 | 296.00 | 286.00 | 290.00 | 0.1M |
| 2025-04-11 | 268.50 | 281.00 | 268.50 | 279.00 | 0.2M |
| 2025-04-10 | 243.00 | 290.00 | 243.00 | 278.50 | 0.6M |
| 2025-04-09 | 247.00 | 251.50 | 232.50 | 232.50 | 0.3M |
| 2025-04-08 | 242.00 | 257.50 | 242.00 | 256.00 | 0.4M |
| 2025-04-07 | 250.50 | 258.50 | 241.50 | 243.50 | 0.3M |
| 2025-04-04 | 269.50 | 269.50 | 253.00 | 263.50 | 0.4M |
| 2025-04-03 | 274.50 | 276.50 | 268.00 | 271.00 | 0.1M |
| 2025-04-02 | 285.00 | 289.50 | 270.50 | 274.50 | 2.0M |
| 2025-04-01 | 295.00 | 300.00 | 288.50 | 291.00 | 1.0M |
| 2025-03-31 | 310.50 | 310.50 | 295.50 | 299.00 | 0.9M |
| 2025-03-28 | 300.00 | 313.00 | 300.00 | 310.50 | 0.1M |
| 2025-03-27 | 310.00 | 311.00 | 303.00 | 310.50 | 0.1M |
| 2025-03-26 | 303.00 | 310.50 | 302.00 | 308.50 | 0.3M |
| 2025-03-25 | 300.00 | 306.00 | 300.00 | 301.50 | 0.1M |
| 2025-03-24 | 303.50 | 305.50 | 294.00 | 302.00 | 0.3M |
| 2025-03-21 | 303.50 | 305.00 | 300.00 | 304.50 | 0.2M |
| 2025-03-20 | 314.50 | 314.50 | 304.50 | 307.50 | 0.1M |
| 2025-03-19 | 291.00 | 309.00 | 291.00 | 306.00 | 0.1M |
| 2025-03-18 | 296.50 | 306.50 | 296.50 | 306.00 | 0.3M |
| 2025-03-17 | 290.00 | 294.00 | 285.50 | 293.00 | 0.1M |
| 2025-03-14 | 280.00 | 291.00 | 277.00 | 288.00 | 0.1M |
| 2025-03-13 | 270.00 | 282.50 | 270.00 | 280.50 | 0.2M |
| 2025-03-12 | 277.50 | 281.00 | 270.00 | 271.50 | 0.2M |
| 2025-03-11 | 285.50 | 285.50 | 274.00 | 276.50 | 0.2M |
| 2025-03-10 | 293.00 | 293.50 | 285.00 | 286.00 | 0.2M |
| 2025-03-07 | 298.00 | 299.00 | 290.50 | 294.00 | 0.1M |
| 2025-03-06 | 297.00 | 304.00 | 295.00 | 301.50 | 0.2M |
| 2025-03-05 | 302.50 | 305.50 | 295.00 | 297.00 | 0.8M |
| 2025-03-04 | 310.00 | 314.50 | 295.00 | 295.00 | 0.5M |
| 2025-03-03 | 320.00 | 331.50 | 317.00 | 317.00 | 0.4M |
| 2025-02-28 | 314.50 | 337.00 | 314.50 | 330.00 | 0.6M |
| 2025-02-27 | 330.50 | 330.50 | 322.50 | 328.00 | 0.1M |
| 2025-02-26 | 321.00 | 334.50 | 321.00 | 325.50 | 0.2M |
| 2025-02-25 | 340.00 | 340.50 | 319.00 | 324.00 | 0.2M |
| 2025-02-24 | 347.00 | 347.50 | 330.00 | 335.00 | 0.2M |
| 2025-02-21 | 364.50 | 373.50 | 342.50 | 345.00 | 0.3M |
| 2025-02-20 | 380.00 | 385.50 | 374.00 | 375.00 | 0.3M |
| 2025-02-19 | 385.00 | 388.50 | 378.50 | 382.00 | 0.3M |
| 2025-02-18 | 382.00 | 390.50 | 381.50 | 387.00 | 0.2M |
| 2025-02-17 | 371.00 | 390.50 | 370.50 | 389.00 | 0.3M |
| 2025-02-14 | 398.50 | 398.50 | 384.00 | 390.00 | 0.1M |
| 2025-02-13 | 372.50 | 398.50 | 372.50 | 390.00 | 0.1M |
| 2025-02-12 | 403.00 | 403.00 | 389.50 | 391.00 | 0.1M |
| 2025-02-11 | 393.50 | 396.50 | 391.50 | 395.00 | 0.1M |
| 2025-02-10 | 400.00 | 401.00 | 384.50 | 395.00 | 0.1M |
| 2025-02-07 | 402.00 | 406.00 | 399.50 | 399.50 | 0.2M |
| 2025-02-06 | 412.00 | 412.00 | 403.00 | 405.00 | 0.1M |
| 2025-02-05 | 411.50 | 411.50 | 406.50 | 409.00 | 0.3M |
| 2025-02-04 | 400.00 | 413.50 | 400.00 | 410.00 | 0.1M |
| 2025-02-03 | 410.00 | 413.50 | 405.00 | 405.00 | 0.1M |
| 2025-01-31 | 413.00 | 426.50 | 410.50 | 417.00 | 0.2M |
| 2025-01-30 | 421.50 | 424.00 | 411.50 | 413.00 | 0.1M |
| 2025-01-29 | 444.50 | 450.00 | 421.50 | 423.00 | 0.1M |
| 2025-01-28 | 422.50 | 455.00 | 416.50 | 444.00 | 0.4M |
| 2025-01-27 | 415.00 | 417.50 | 412.00 | 416.00 | 0.1M |
| 2025-01-24 | 422.50 | 423.00 | 413.50 | 415.00 | 0.1M |
| 2025-01-23 | 421.00 | 421.00 | 413.50 | 420.00 | 0.2M |
| 2025-01-22 | 410.00 | 423.00 | 410.00 | 415.00 | 0.1M |
| 2025-01-21 | 405.00 | 417.50 | 404.50 | 415.00 | 0.1M |
| 2025-01-20 | 406.00 | 408.50 | 405.00 | 405.00 | 0.1M |
| 2025-01-17 | 400.50 | 411.00 | 400.50 | 406.50 | 0.1M |
| 2025-01-16 | 400.00 | 407.00 | 396.50 | 406.50 | 0.1M |
| 2025-01-15 | 392.00 | 401.50 | 388.00 | 401.50 | 0.1M |
| 2025-01-14 | 409.00 | 412.00 | 389.00 | 392.00 | 0.4M |
| 2025-01-13 | 420.00 | 420.00 | 405.00 | 410.00 | 0.1M |
| 2025-01-10 | 411.50 | 414.00 | 406.50 | 410.00 | 0.1M |
| 2025-01-09 | 419.50 | 419.50 | 401.50 | 412.00 | 0.1M |
| 2025-01-08 | 426.00 | 426.00 | 405.50 | 408.00 | 0.1M |
| 2025-01-07 | 418.00 | 426.00 | 414.50 | 415.50 | 0.1M |
| 2025-01-06 | 423.00 | 427.50 | 421.00 | 423.00 | 0.1M |
| 2025-01-03 | 420.00 | 425.00 | 419.50 | 423.50 | 0.1M |
| 2025-01-02 | 415.00 | 423.50 | 415.00 | 420.00 | 0.0M |