530.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 290.00 | 300.00 | 287.50 | 292.50 | 0.0M |
| 2023-12-28 | 285.00 | 305.00 | 285.00 | 290.00 | 0.1M |
| 2023-12-27 | 290.00 | 290.00 | 277.50 | 285.00 | 0.0M |
| 2023-12-22 | 275.00 | 287.50 | 272.50 | 277.50 | 0.0M |
| 2023-12-21 | 272.50 | 310.00 | 262.50 | 275.00 | 0.5M |
| 2023-12-20 | 287.50 | 287.50 | 257.50 | 262.50 | 0.8M |
| 2023-12-19 | 290.00 | 290.00 | 282.50 | 287.50 | 0.1M |
| 2023-12-18 | 285.00 | 300.00 | 265.00 | 290.00 | 0.2M |
| 2023-12-15 | 297.50 | 297.50 | 285.00 | 285.00 | 0.1M |
| 2023-12-14 | 292.50 | 325.00 | 287.50 | 297.50 | 0.0M |
| 2023-12-13 | 287.50 | 295.00 | 287.50 | 295.00 | 0.0M |
| 2023-12-12 | 295.00 | 310.00 | 280.00 | 287.50 | 0.1M |
| 2023-12-11 | 297.50 | 300.00 | 282.50 | 292.50 | 0.1M |
| 2023-12-08 | 312.50 | 312.50 | 290.00 | 297.50 | 0.2M |
| 2023-12-07 | 347.50 | 355.00 | 315.00 | 315.00 | 0.1M |
| 2023-12-06 | 405.00 | 405.00 | 332.50 | 342.50 | 0.3M |
| 2023-12-05 | 400.00 | 417.50 | 390.00 | 402.50 | 0.0M |
| 2023-12-04 | 420.00 | 442.50 | 400.00 | 405.00 | 0.1M |
| 2023-12-01 | 430.00 | 450.00 | 387.50 | 390.00 | 0.4M |
| 2023-11-30 | 417.50 | 437.50 | 415.00 | 430.00 | 0.2M |
| 2023-11-29 | 420.00 | 447.50 | 405.00 | 417.50 | 0.2M |
| 2023-11-28 | 410.00 | 422.50 | 400.00 | 420.00 | 0.4M |
| 2023-11-27 | 450.00 | 495.00 | 385.00 | 407.50 | 1.7M |
| 2023-11-24 | 315.00 | 425.00 | 315.00 | 425.00 | 3.4M |
| 2023-11-23 | 272.50 | 340.00 | 272.50 | 340.00 | 1.0M |
| 2023-11-22 | 280.00 | 285.00 | 272.50 | 272.50 | 0.0M |
| 2023-11-21 | 277.50 | 292.50 | 270.00 | 280.00 | 0.2M |
| 2023-11-20 | 267.50 | 295.00 | 267.50 | 270.00 | 0.2M |
| 2023-11-17 | 270.00 | 280.00 | 267.50 | 267.50 | 0.0M |
| 2023-11-16 | 265.00 | 272.50 | 262.50 | 272.50 | 0.0M |
| 2023-11-15 | 265.00 | 275.00 | 262.50 | 265.00 | 0.4M |
| 2023-11-14 | 290.00 | 290.00 | 265.00 | 282.50 | 0.0M |
| 2023-11-13 | 302.50 | 302.50 | 290.00 | 290.00 | 0.0M |
| 2023-11-10 | 290.00 | 300.00 | 285.00 | 300.00 | 0.0M |
| 2023-11-09 | 307.50 | 310.00 | 280.00 | 292.50 | 0.1M |
| 2023-11-08 | 262.50 | 325.00 | 262.50 | 310.00 | 0.3M |
| 2023-11-07 | 270.00 | 270.00 | 260.00 | 262.50 | 0.0M |
| 2023-11-06 | 265.00 | 272.50 | 262.50 | 265.00 | 0.0M |
| 2023-11-03 | 262.50 | 267.50 | 260.00 | 265.00 | 0.2M |
| 2023-11-02 | 260.00 | 272.50 | 260.00 | 262.50 | 0.0M |
| 2023-11-01 | 265.00 | 280.00 | 260.00 | 262.50 | 0.1M |
| 2023-10-31 | 280.00 | 287.50 | 252.50 | 285.00 | 0.1M |
| 2023-10-30 | 295.00 | 295.00 | 275.00 | 280.00 | 0.0M |
| 2023-10-27 | 310.00 | 310.00 | 275.00 | 295.00 | 0.0M |
| 2023-10-26 | 290.00 | 297.50 | 290.00 | 297.50 | 0.1M |
| 2023-10-25 | 292.50 | 300.00 | 292.50 | 297.50 | 0.0M |
| 2023-10-24 | 295.00 | 310.00 | 290.00 | 297.50 | 0.1M |
| 2023-10-23 | 295.00 | 302.50 | 292.50 | 295.00 | 0.0M |
| 2023-10-20 | 300.00 | 310.00 | 295.00 | 297.50 | 0.0M |
| 2023-10-19 | 300.00 | 312.50 | 300.00 | 300.00 | 0.0M |
| 2023-10-18 | 305.00 | 305.00 | 302.50 | 302.50 | 0.0M |
| 2023-10-17 | 305.00 | 305.00 | 302.50 | 305.00 | 0.0M |
| 2023-10-16 | 302.50 | 307.50 | 300.00 | 305.00 | 0.1M |
| 2023-10-13 | 300.00 | 325.00 | 300.00 | 305.00 | 0.0M |
| 2023-10-12 | 302.50 | 307.50 | 300.00 | 300.00 | 0.0M |
| 2023-10-11 | 305.00 | 312.50 | 300.00 | 305.00 | 0.1M |
| 2023-10-10 | 310.00 | 312.50 | 290.00 | 305.00 | 0.2M |
| 2023-10-09 | 312.50 | 312.50 | 295.00 | 310.00 | 0.2M |
| 2023-10-06 | 310.00 | 312.50 | 292.50 | 310.00 | 0.1M |
| 2023-10-05 | 305.00 | 312.50 | 300.00 | 302.50 | 0.0M |
| 2023-10-04 | 315.00 | 315.00 | 305.00 | 305.00 | 0.1M |
| 2023-10-03 | 310.00 | 315.00 | 305.00 | 312.50 | 0.1M |
| 2023-10-02 | 305.00 | 320.00 | 305.00 | 312.50 | 0.0M |
| 2023-09-29 | 315.00 | 315.00 | 305.00 | 315.00 | 0.1M |
| 2023-09-27 | 310.00 | 315.00 | 307.50 | 315.00 | 0.0M |
| 2023-09-26 | 310.00 | 310.00 | 300.00 | 305.00 | 0.1M |
| 2023-09-25 | 335.00 | 335.00 | 300.00 | 310.00 | 0.1M |
| 2023-09-22 | 305.00 | 320.00 | 305.00 | 312.50 | 0.1M |
| 2023-09-21 | 310.00 | 315.00 | 300.00 | 307.50 | 0.1M |
| 2023-09-20 | 315.00 | 315.00 | 305.00 | 307.50 | 0.1M |
| 2023-09-19 | 322.50 | 327.50 | 310.00 | 317.50 | 0.2M |
| 2023-09-18 | 335.00 | 335.00 | 322.50 | 327.50 | 0.1M |
| 2023-09-15 | 335.00 | 337.50 | 327.50 | 330.00 | 0.1M |
| 2023-09-14 | 335.00 | 337.50 | 327.50 | 330.00 | 0.3M |
| 2023-09-13 | 347.50 | 347.50 | 337.50 | 337.50 | 0.1M |
| 2023-09-12 | 337.50 | 342.50 | 332.50 | 342.50 | 0.2M |
| 2023-09-11 | 337.50 | 340.00 | 332.50 | 337.50 | 0.1M |
| 2023-09-08 | 340.00 | 352.50 | 330.00 | 337.50 | 0.2M |
| 2023-09-07 | 337.50 | 365.00 | 330.00 | 337.50 | 0.3M |
| 2023-09-06 | 335.00 | 347.50 | 335.00 | 337.50 | 0.1M |
| 2023-09-05 | 345.00 | 347.50 | 337.50 | 337.50 | 0.1M |
| 2023-09-04 | 337.50 | 357.50 | 337.50 | 345.00 | 0.1M |
| 2023-09-01 | 345.00 | 347.50 | 335.00 | 337.50 | 0.1M |
| 2023-08-31 | 350.00 | 350.00 | 342.50 | 342.50 | 0.2M |
| 2023-08-30 | 345.00 | 355.00 | 340.00 | 347.50 | 0.2M |
| 2023-08-29 | 337.50 | 402.50 | 337.50 | 345.00 | 2.2M |
| 2023-08-28 | 347.50 | 355.00 | 330.00 | 337.50 | 0.3M |
| 2023-08-25 | 350.00 | 362.50 | 330.00 | 342.50 | 0.5M |
| 2023-08-24 | 420.00 | 455.00 | 350.00 | 350.00 | 2.9M |
| 2023-08-23 | 325.00 | 402.50 | 322.50 | 402.50 | 1.4M |
| 2023-08-22 | 322.50 | 340.00 | 302.50 | 322.50 | 0.2M |
| 2023-08-21 | 310.00 | 335.00 | 310.00 | 322.50 | 0.2M |
| 2023-08-18 | 352.50 | 352.50 | 317.50 | 322.50 | 0.5M |
| 2023-08-16 | 375.00 | 375.00 | 347.50 | 352.50 | 0.2M |
| 2023-08-15 | 370.00 | 382.50 | 362.50 | 370.00 | 0.1M |
| 2023-08-14 | 385.00 | 392.50 | 345.00 | 380.00 | 0.3M |
| 2023-08-11 | 385.00 | 400.00 | 385.00 | 385.00 | 0.1M |
| 2023-08-10 | 390.00 | 410.00 | 380.00 | 385.00 | 0.3M |
| 2023-08-09 | 445.00 | 472.50 | 380.00 | 390.00 | 1.6M |
| 2023-08-08 | 362.50 | 442.50 | 362.50 | 440.00 | 3.0M |
| 2023-08-07 | 400.00 | 407.50 | 342.50 | 362.50 | 1.9M |
| 2023-08-04 | 450.00 | 522.50 | 402.50 | 402.50 | 11.0M |
| 2023-08-03 | 345.00 | 427.50 | 345.00 | 427.50 | 4.8M |
| 2023-08-02 | 275.00 | 342.50 | 275.00 | 342.50 | 2.5M |
| 2023-08-01 | 300.00 | 310.00 | 275.00 | 275.00 | 0.5M |
| 2023-07-31 | 297.50 | 302.50 | 287.50 | 297.50 | 0.2M |
| 2023-07-28 | 305.00 | 305.00 | 297.50 | 297.50 | 0.1M |
| 2023-07-27 | 305.00 | 307.50 | 297.50 | 305.00 | 0.4M |
| 2023-07-26 | 307.50 | 312.50 | 302.50 | 305.00 | 0.1M |
| 2023-07-25 | 307.50 | 312.50 | 305.00 | 305.00 | 0.1M |
| 2023-07-24 | 312.50 | 312.50 | 305.00 | 307.50 | 0.2M |
| 2023-07-21 | 317.50 | 322.50 | 310.00 | 312.50 | 0.1M |
| 2023-07-20 | 317.50 | 325.00 | 310.00 | 315.00 | 0.1M |
| 2023-07-18 | 310.00 | 320.00 | 310.00 | 315.00 | 0.2M |
| 2023-07-17 | 320.00 | 320.00 | 310.00 | 310.00 | 0.1M |
| 2023-07-14 | 312.50 | 320.00 | 305.00 | 320.00 | 0.2M |
| 2023-07-13 | 322.50 | 322.50 | 312.50 | 315.00 | 0.1M |
| 2023-07-12 | 315.00 | 327.50 | 312.50 | 317.50 | 0.3M |
| 2023-07-11 | 330.00 | 330.00 | 317.50 | 317.50 | 0.0M |
| 2023-07-10 | 325.00 | 335.00 | 310.00 | 327.50 | 0.5M |
| 2023-07-07 | 307.50 | 322.50 | 305.00 | 312.50 | 0.1M |
| 2023-07-06 | 312.50 | 322.50 | 307.50 | 310.00 | 0.2M |
| 2023-07-05 | 305.00 | 317.50 | 305.00 | 312.50 | 0.2M |
| 2023-07-04 | 307.50 | 347.50 | 295.00 | 307.50 | 1.1M |
| 2023-07-03 | 305.00 | 310.00 | 300.00 | 305.00 | 0.3M |
| 2023-06-27 | 315.00 | 315.00 | 300.00 | 305.00 | 0.2M |
| 2023-06-26 | 322.50 | 327.50 | 310.00 | 315.00 | 0.1M |
| 2023-06-23 | 320.00 | 335.00 | 300.00 | 327.50 | 0.7M |
| 2023-06-22 | 330.00 | 340.00 | 300.00 | 312.50 | 0.4M |
| 2023-06-21 | 347.50 | 355.00 | 320.00 | 330.00 | 0.8M |
| 2023-06-20 | 330.00 | 375.00 | 330.00 | 345.00 | 3.0M |
| 2023-06-19 | 295.00 | 352.50 | 277.50 | 330.00 | 3.2M |
| 2023-06-16 | 325.00 | 340.00 | 290.00 | 290.00 | 2.7M |
| 2023-06-15 | 397.50 | 397.50 | 340.00 | 340.00 | 0.6M |
| 2023-06-14 | 440.00 | 440.00 | 397.50 | 397.50 | 0.3M |
| 2023-06-13 | 512.50 | 512.50 | 465.00 | 465.00 | 0.6M |
| 2023-06-12 | 487.50 | 547.50 | 480.00 | 545.00 | 5.1M |
| 2023-06-09 | 522.50 | 540.00 | 460.00 | 480.00 | 3.4M |
| 2023-06-08 | 555.00 | 555.00 | 500.00 | 522.50 | 1.5M |
| 2023-06-07 | 557.50 | 647.50 | 540.00 | 555.00 | 4.1M |
| 2023-06-06 | 492.50 | 577.50 | 395.00 | 555.00 | 8.0M |
| 2023-06-05 | 400.00 | 462.50 | 385.00 | 462.50 | 6.7M |
| 2023-05-31 | 297.50 | 370.00 | 287.50 | 370.00 | 1.8M |
| 2023-05-30 | 267.50 | 305.00 | 257.50 | 297.50 | 0.4M |
| 2023-05-29 | 282.50 | 292.50 | 260.00 | 262.50 | 0.1M |
| 2023-05-26 | 295.00 | 322.50 | 277.50 | 277.50 | 0.8M |
| 2023-05-25 | 300.00 | 300.00 | 282.50 | 297.50 | 0.0M |
| 2023-05-24 | 287.50 | 295.00 | 287.50 | 295.00 | 0.0M |
| 2023-05-23 | 287.50 | 287.50 | 282.50 | 287.50 | 0.0M |
| 2023-05-22 | 275.00 | 285.00 | 275.00 | 285.00 | 0.4M |
| 2023-05-19 | 270.00 | 280.00 | 270.00 | 275.00 | 0.0M |
| 2023-05-17 | 285.00 | 285.00 | 270.00 | 272.50 | 0.0M |
| 2023-05-16 | 285.00 | 285.00 | 272.50 | 285.00 | 0.0M |
| 2023-05-15 | 282.50 | 287.50 | 270.00 | 285.00 | 0.4M |
| 2023-05-12 | 272.50 | 285.00 | 272.50 | 282.50 | 0.0M |
| 2023-05-11 | 282.50 | 290.00 | 272.50 | 282.50 | 0.1M |
| 2023-05-10 | 287.50 | 295.00 | 267.50 | 275.00 | 0.1M |
| 2023-05-09 | 272.50 | 292.50 | 260.00 | 287.50 | 0.5M |
| 2023-05-08 | 277.50 | 287.50 | 275.00 | 277.50 | 0.1M |
| 2023-05-05 | 290.00 | 290.00 | 277.50 | 285.00 | 0.1M |
| 2023-05-04 | 295.00 | 322.50 | 277.50 | 290.00 | 0.5M |
| 2023-05-03 | 277.50 | 295.00 | 260.00 | 295.00 | 0.2M |
| 2023-05-02 | 297.50 | 297.50 | 277.50 | 277.50 | 0.2M |
| 2023-04-28 | 265.00 | 320.00 | 262.50 | 297.50 | 2.1M |
| 2023-04-27 | 265.00 | 272.50 | 255.00 | 257.50 | 0.6M |
| 2023-04-26 | 272.50 | 272.50 | 272.50 | 272.50 | 0.5M |
| 2023-04-18 | 312.50 | 312.50 | 292.50 | 292.50 | 0.6M |
| 2023-04-17 | 327.50 | 337.50 | 312.50 | 312.50 | 0.9M |
| 2023-04-14 | 337.50 | 362.50 | 327.50 | 335.00 | 1.5M |
| 2023-04-13 | 370.00 | 370.00 | 350.00 | 350.00 | 0.3M |
| 2023-04-12 | 402.50 | 435.00 | 375.00 | 375.00 | 1.5M |
| 2023-04-11 | 425.00 | 475.00 | 382.50 | 402.50 | 6.1M |
| 2023-04-10 | 340.00 | 380.00 | 330.00 | 380.00 | 2.3M |
| 2023-04-06 | 280.00 | 305.00 | 275.00 | 305.00 | 2.8M |
| 2023-04-05 | 250.00 | 290.00 | 222.00 | 245.00 | 0.5M |
| 2023-04-04 | 225.00 | 262.50 | 225.00 | 236.00 | 0.7M |
| 2023-04-03 | 206.00 | 210.00 | 206.00 | 210.00 | 0.0M |
| 2023-03-31 | 195.00 | 206.00 | 195.00 | 206.00 | 0.1M |
| 2023-03-29 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2023-03-27 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2023-03-16 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2023-03-15 | 197.00 | 197.00 | 185.00 | 195.00 | 0.1M |
| 2023-03-14 | 194.00 | 197.00 | 194.00 | 197.00 | 0.0M |
| 2023-03-13 | 197.00 | 197.00 | 194.00 | 194.00 | 0.0M |
| 2023-03-10 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2023-03-09 | 194.00 | 197.00 | 194.00 | 197.00 | 0.0M |
| 2023-03-08 | 187.00 | 194.00 | 186.00 | 194.00 | 0.0M |
| 2023-03-07 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2023-03-06 | 193.00 | 194.00 | 193.00 | 194.00 | 0.0M |
| 2023-03-03 | 186.00 | 194.00 | 186.00 | 194.00 | 0.0M |
| 2023-03-02 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2023-03-01 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2023-02-28 | 188.00 | 188.00 | 186.00 | 186.00 | 0.0M |
| 2023-02-27 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2023-02-24 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2023-02-23 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2023-02-22 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2023-02-21 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2023-02-20 | 200.00 | 200.00 | 189.00 | 198.00 | 0.0M |
| 2023-02-17 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2023-02-16 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2023-02-15 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2023-02-13 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2023-02-10 | 196.00 | 200.00 | 194.00 | 200.00 | 0.0M |
| 2023-02-09 | 190.00 | 190.00 | 188.00 | 188.00 | 0.0M |
| 2023-02-07 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2023-02-06 | 197.00 | 197.00 | 195.00 | 197.00 | 0.0M |
| 2023-02-03 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2023-02-02 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2023-02-01 | 185.00 | 197.00 | 185.00 | 197.00 | 0.0M |
| 2023-01-30 | 189.00 | 189.00 | 189.00 | 189.00 | 0.0M |
| 2023-01-27 | 195.00 | 199.00 | 187.00 | 189.00 | 0.0M |
| 2023-01-26 | 185.00 | 197.00 | 185.00 | 195.00 | 0.0M |
| 2023-01-25 | 197.00 | 198.00 | 182.00 | 195.00 | 0.0M |
| 2023-01-24 | 200.00 | 200.00 | 186.00 | 188.00 | 0.0M |
| 2023-01-20 | 186.00 | 198.00 | 186.00 | 197.00 | 0.1M |
| 2023-01-19 | 200.00 | 200.00 | 185.00 | 197.00 | 0.0M |
| 2023-01-18 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2023-01-17 | 197.00 | 197.00 | 188.00 | 197.00 | 0.0M |
| 2023-01-16 | 176.00 | 197.00 | 176.00 | 197.00 | 0.0M |
| 2023-01-13 | 180.00 | 185.00 | 180.00 | 185.00 | 0.0M |
| 2023-01-12 | 197.00 | 197.00 | 187.00 | 187.00 | 0.1M |
| 2023-01-11 | 202.00 | 202.00 | 180.00 | 197.00 | 0.0M |
| 2023-01-10 | 201.00 | 201.00 | 186.00 | 188.00 | 0.3M |
| 2023-01-09 | 185.00 | 200.00 | 185.00 | 200.00 | 0.3M |