645.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 585.00 | 650.00 | 585.00 | 645.00 | 149.2M |
| 2025-09-30 | 620.00 | 625.00 | 570.00 | 585.00 | 100.2M |
| 2025-09-29 | 550.00 | 630.00 | 545.00 | 610.00 | 166.9M |
| 2025-09-26 | 540.00 | 580.00 | 525.00 | 545.00 | 139.5M |
| 2025-09-25 | 468.00 | 580.00 | 450.00 | 540.00 | 499.4M |
| 2025-09-24 | 470.00 | 480.00 | 460.00 | 466.00 | 29.5M |
| 2025-09-23 | 464.00 | 480.00 | 464.00 | 470.00 | 27.6M |
| 2025-09-22 | 480.00 | 482.00 | 460.00 | 468.00 | 29.2M |
| 2025-09-19 | 468.00 | 498.00 | 468.00 | 474.00 | 62.4M |
| 2025-09-18 | 478.00 | 480.00 | 450.00 | 458.00 | 64.1M |
| 2025-09-17 | 478.00 | 515.00 | 474.00 | 478.00 | 57.4M |
| 2025-09-16 | 505.00 | 505.00 | 470.00 | 478.00 | 73.1M |
| 2025-09-15 | 505.00 | 515.00 | 498.00 | 505.00 | 24.4M |
| 2025-09-12 | 515.00 | 520.00 | 498.00 | 505.00 | 27.9M |
| 2025-09-11 | 520.00 | 545.00 | 494.00 | 515.00 | 48.1M |
| 2025-09-10 | 490.00 | 540.00 | 490.00 | 515.00 | 53.3M |
| 2025-09-09 | 490.00 | 525.00 | 450.00 | 490.00 | 81.9M |
| 2025-09-08 | 570.00 | 575.00 | 505.00 | 505.00 | 107.3M |
| 2025-09-04 | 650.00 | 650.00 | 550.00 | 570.00 | 130.8M |
| 2025-09-03 | 630.00 | 640.00 | 630.00 | 640.00 | 11.4M |
| 2025-09-02 | 620.00 | 620.00 | 610.00 | 610.00 | 27.4M |
| 2025-09-01 | 535.00 | 595.00 | 535.00 | 595.00 | 27.8M |
| 2025-08-29 | 585.00 | 585.00 | 530.00 | 550.00 | 56.5M |
| 2025-08-28 | 700.00 | 700.00 | 585.00 | 585.00 | 49.5M |
| 2025-08-27 | 640.00 | 645.00 | 640.00 | 645.00 | 29.1M |
| 2025-08-26 | 575.00 | 590.00 | 575.00 | 590.00 | 35.2M |
| 2025-08-11 | 525.00 | 555.00 | 520.00 | 545.00 | 65.0M |
| 2025-08-08 | 530.00 | 570.00 | 494.00 | 520.00 | 155.5M |
| 2025-08-07 | 474.00 | 545.00 | 468.00 | 525.00 | 229.8M |
| 2025-08-06 | 438.00 | 468.00 | 432.00 | 464.00 | 67.7M |
| 2025-08-05 | 458.00 | 458.00 | 436.00 | 440.00 | 35.5M |
| 2025-08-04 | 440.00 | 466.00 | 426.00 | 446.00 | 103.4M |
| 2025-08-01 | 454.00 | 456.00 | 420.00 | 440.00 | 122.7M |
| 2025-07-31 | 460.00 | 486.00 | 450.00 | 466.00 | 160.7M |
| 2025-07-30 | 440.00 | 490.00 | 440.00 | 458.00 | 161.7M |
| 2025-07-29 | 450.00 | 450.00 | 432.00 | 440.00 | 52.8M |
| 2025-07-28 | 438.00 | 476.00 | 434.00 | 450.00 | 98.2M |
| 2025-07-25 | 420.00 | 450.00 | 406.00 | 436.00 | 99.4M |
| 2025-07-23 | 436.00 | 505.00 | 414.00 | 450.00 | 312.9M |
| 2025-07-22 | 450.00 | 462.00 | 414.00 | 432.00 | 160.1M |
| 2025-07-21 | 428.00 | 464.00 | 406.00 | 438.00 | 309.4M |
| 2025-07-18 | 316.00 | 390.00 | 310.00 | 390.00 | 359.7M |
| 2025-07-17 | 316.00 | 318.00 | 304.00 | 312.00 | 123.3M |
| 2025-07-16 | 254.00 | 314.00 | 254.00 | 310.00 | 339.9M |
| 2025-07-15 | 256.00 | 266.00 | 250.00 | 252.00 | 76.5M |
| 2025-07-14 | 238.00 | 260.00 | 238.00 | 254.00 | 99.2M |
| 2025-07-11 | 240.00 | 244.00 | 232.00 | 234.00 | 26.8M |
| 2025-07-10 | 242.00 | 248.00 | 240.00 | 240.00 | 23.3M |
| 2025-07-09 | 226.00 | 246.00 | 226.00 | 242.00 | 48.3M |
| 2025-07-08 | 230.00 | 230.00 | 220.00 | 226.00 | 15.1M |
| 2025-07-07 | 224.00 | 230.00 | 218.00 | 228.00 | 12.3M |
| 2025-07-04 | 228.00 | 234.00 | 220.00 | 222.00 | 25.0M |
| 2025-07-03 | 230.00 | 234.00 | 228.00 | 228.00 | 5.7M |
| 2025-07-02 | 236.00 | 236.00 | 230.00 | 230.00 | 15.0M |
| 2025-07-01 | 242.00 | 242.00 | 234.00 | 234.00 | 8.2M |
| 2025-06-30 | 244.00 | 246.00 | 234.00 | 238.00 | 12.3M |
| 2025-06-26 | 228.00 | 244.00 | 228.00 | 238.00 | 46.7M |
| 2025-06-25 | 238.00 | 238.00 | 224.00 | 224.00 | 28.0M |
| 2025-06-24 | 234.00 | 242.00 | 230.00 | 238.00 | 18.3M |
| 2025-06-23 | 224.00 | 242.00 | 210.00 | 234.00 | 49.2M |
| 2025-06-20 | 230.00 | 240.00 | 224.00 | 234.00 | 34.2M |
| 2025-06-19 | 260.00 | 260.00 | 226.00 | 234.00 | 148.3M |
| 2025-06-18 | 260.00 | 280.00 | 256.00 | 260.00 | 171.6M |
| 2025-06-17 | 248.00 | 256.00 | 244.00 | 256.00 | 26.2M |
| 2025-06-16 | 250.00 | 256.00 | 240.00 | 248.00 | 40.9M |
| 2025-06-13 | 252.00 | 260.00 | 244.00 | 250.00 | 73.5M |
| 2025-06-12 | 246.00 | 258.00 | 244.00 | 252.00 | 56.4M |
| 2025-06-11 | 246.00 | 248.00 | 238.00 | 246.00 | 17.1M |
| 2025-06-10 | 234.00 | 248.00 | 234.00 | 242.00 | 35.9M |
| 2025-06-05 | 234.00 | 258.00 | 222.00 | 234.00 | 54.3M |
| 2025-06-04 | 234.00 | 240.00 | 232.00 | 234.00 | 20.1M |
| 2025-06-03 | 244.00 | 244.00 | 232.00 | 234.00 | 35.0M |
| 2025-06-02 | 232.00 | 250.00 | 230.00 | 244.00 | 132.5M |
| 2025-05-28 | 224.00 | 234.00 | 214.00 | 228.00 | 29.2M |
| 2025-05-27 | 224.00 | 228.00 | 220.00 | 222.00 | 12.0M |
| 2025-05-26 | 230.00 | 232.00 | 222.00 | 224.00 | 18.0M |
| 2025-05-23 | 232.00 | 234.00 | 228.00 | 232.00 | 8.7M |
| 2025-05-22 | 236.00 | 236.00 | 228.00 | 230.00 | 11.5M |
| 2025-05-21 | 234.00 | 242.00 | 232.00 | 232.00 | 13.7M |
| 2025-05-20 | 250.00 | 252.00 | 224.00 | 232.00 | 48.2M |
| 2025-05-19 | 242.00 | 254.00 | 240.00 | 248.00 | 56.7M |
| 2025-05-16 | 244.00 | 244.00 | 236.00 | 240.00 | 23.0M |
| 2025-05-15 | 228.00 | 242.00 | 226.00 | 242.00 | 68.7M |
| 2025-05-14 | 210.00 | 240.00 | 208.00 | 220.00 | 107.4M |
| 2025-05-09 | 200.00 | 206.00 | 200.00 | 200.00 | 8.4M |
| 2025-05-08 | 208.00 | 212.00 | 199.00 | 200.00 | 10.9M |
| 2025-05-07 | 208.00 | 212.00 | 206.00 | 206.00 | 9.6M |
| 2025-05-06 | 212.00 | 212.00 | 204.00 | 206.00 | 11.5M |
| 2025-05-05 | 212.00 | 216.00 | 210.00 | 212.00 | 16.3M |
| 2025-05-02 | 204.00 | 218.00 | 200.00 | 210.00 | 43.2M |
| 2025-04-30 | 210.00 | 210.00 | 200.00 | 200.00 | 12.2M |
| 2025-04-29 | 199.00 | 212.00 | 199.00 | 204.00 | 37.6M |
| 2025-04-28 | 196.00 | 197.00 | 192.00 | 194.00 | 7.1M |
| 2025-04-25 | 184.00 | 212.00 | 183.00 | 196.00 | 77.1M |
| 2025-04-24 | 191.00 | 192.00 | 180.00 | 182.00 | 15.3M |
| 2025-04-23 | 179.00 | 188.00 | 179.00 | 188.00 | 15.5M |
| 2025-04-22 | 178.00 | 181.00 | 174.00 | 179.00 | 7.7M |
| 2025-04-21 | 178.00 | 181.00 | 174.00 | 177.00 | 9.5M |
| 2025-04-17 | 173.00 | 184.00 | 173.00 | 179.00 | 7.3M |
| 2025-04-16 | 180.00 | 184.00 | 175.00 | 177.00 | 10.8M |
| 2025-04-15 | 182.00 | 192.00 | 179.00 | 180.00 | 28.4M |
| 2025-04-14 | 161.00 | 189.00 | 161.00 | 181.00 | 23.9M |
| 2025-04-11 | 160.00 | 167.00 | 151.00 | 161.00 | 4.6M |
| 2025-04-10 | 153.00 | 165.00 | 153.00 | 159.00 | 20.5M |
| 2025-04-09 | 150.00 | 156.00 | 140.00 | 142.00 | 23.7M |
| 2025-04-08 | 151.00 | 160.00 | 150.00 | 151.00 | 45.9M |
| 2025-03-27 | 176.00 | 180.00 | 168.00 | 176.00 | 9.9M |
| 2025-03-26 | 171.00 | 183.00 | 171.00 | 178.00 | 12.4M |
| 2025-03-25 | 169.00 | 175.00 | 165.00 | 171.00 | 10.1M |
| 2025-03-24 | 180.00 | 180.00 | 151.00 | 169.00 | 41.9M |
| 2025-03-21 | 188.00 | 188.00 | 175.00 | 175.00 | 16.2M |
| 2025-03-20 | 190.00 | 193.00 | 185.00 | 188.00 | 6.2M |
| 2025-03-19 | 186.00 | 190.00 | 183.00 | 190.00 | 7.1M |
| 2025-03-18 | 196.00 | 197.00 | 136.00 | 185.00 | 56.0M |
| 2025-03-17 | 193.00 | 199.00 | 192.00 | 195.00 | 5.6M |
| 2025-03-14 | 194.00 | 197.00 | 191.00 | 193.00 | 8.9M |
| 2025-03-13 | 196.00 | 200.00 | 191.00 | 194.00 | 13.1M |
| 2025-03-12 | 198.00 | 204.00 | 195.00 | 195.00 | 9.9M |
| 2025-03-11 | 200.00 | 200.00 | 193.00 | 199.00 | 13.0M |
| 2025-03-10 | 210.00 | 210.00 | 200.00 | 200.00 | 10.1M |
| 2025-03-07 | 208.00 | 212.00 | 200.00 | 206.00 | 9.7M |
| 2025-03-06 | 200.00 | 212.00 | 199.00 | 206.00 | 20.0M |
| 2025-03-05 | 195.00 | 199.00 | 193.00 | 198.00 | 8.8M |
| 2025-03-04 | 202.00 | 204.00 | 190.00 | 195.00 | 19.0M |
| 2025-03-03 | 190.00 | 206.00 | 190.00 | 202.00 | 39.7M |
| 2025-02-28 | 194.00 | 222.00 | 187.00 | 190.00 | 103.4M |
| 2025-02-27 | 210.00 | 210.00 | 183.00 | 193.00 | 87.0M |
| 2025-02-26 | 214.00 | 220.00 | 210.00 | 210.00 | 15.7M |
| 2025-02-25 | 222.00 | 226.00 | 202.00 | 214.00 | 35.5M |
| 2025-02-24 | 228.00 | 228.00 | 218.00 | 222.00 | 26.3M |
| 2025-02-21 | 240.00 | 240.00 | 218.00 | 228.00 | 41.5M |
| 2025-02-20 | 242.00 | 248.00 | 236.00 | 238.00 | 20.6M |
| 2025-02-19 | 242.00 | 246.00 | 236.00 | 242.00 | 27.6M |
| 2025-02-18 | 250.00 | 254.00 | 242.00 | 242.00 | 41.9M |
| 2025-02-17 | 230.00 | 250.00 | 226.00 | 248.00 | 77.1M |
| 2025-02-14 | 226.00 | 234.00 | 224.00 | 230.00 | 35.6M |
| 2025-02-13 | 228.00 | 236.00 | 220.00 | 222.00 | 21.4M |
| 2025-02-12 | 224.00 | 228.00 | 218.00 | 226.00 | 17.5M |
| 2025-02-11 | 224.00 | 234.00 | 218.00 | 220.00 | 28.3M |
| 2025-02-10 | 220.00 | 226.00 | 216.00 | 224.00 | 14.4M |
| 2025-02-07 | 232.00 | 232.00 | 214.00 | 220.00 | 32.8M |
| 2025-02-06 | 238.00 | 246.00 | 222.00 | 230.00 | 41.6M |
| 2025-02-05 | 230.00 | 244.00 | 226.00 | 238.00 | 41.6M |
| 2025-02-04 | 232.00 | 240.00 | 226.00 | 228.00 | 27.8M |
| 2025-02-03 | 236.00 | 240.00 | 216.00 | 230.00 | 44.4M |
| 2025-01-31 | 226.00 | 254.00 | 226.00 | 236.00 | 81.4M |
| 2025-01-30 | 218.00 | 240.00 | 214.00 | 228.00 | 67.0M |
| 2025-01-24 | 224.00 | 228.00 | 210.00 | 216.00 | 47.6M |
| 2025-01-23 | 216.00 | 258.00 | 216.00 | 220.00 | 226.9M |
| 2025-01-22 | 242.00 | 246.00 | 214.00 | 216.00 | 79.8M |
| 2025-01-21 | 250.00 | 284.00 | 234.00 | 238.00 | 358.7M |
| 2025-01-20 | 174.00 | 234.00 | 174.00 | 234.00 | 238.0M |
| 2025-01-17 | 181.00 | 181.00 | 173.00 | 174.00 | 11.7M |
| 2025-01-16 | 184.00 | 184.00 | 171.00 | 179.00 | 22.1M |
| 2025-01-15 | 163.00 | 184.00 | 162.00 | 182.00 | 55.6M |
| 2025-01-14 | 167.00 | 171.00 | 158.00 | 161.00 | 43.5M |
| 2025-01-13 | 179.00 | 179.00 | 165.00 | 167.00 | 30.8M |
| 2025-01-10 | 179.00 | 179.00 | 172.00 | 174.00 | 24.3M |
| 2025-01-09 | 184.00 | 189.00 | 170.00 | 175.00 | 37.0M |
| 2025-01-08 | 181.00 | 195.00 | 180.00 | 184.00 | 56.7M |
| 2025-01-07 | 179.00 | 186.00 | 170.00 | 180.00 | 47.1M |
| 2025-01-06 | 226.00 | 230.00 | 174.00 | 180.00 | 266.4M |
| 2025-01-03 | 224.00 | 228.00 | 218.00 | 218.00 | 8.2M |
| 2025-01-02 | 210.00 | 228.00 | 206.00 | 222.00 | 16.6M |