346.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 696.00 | 696.00 | 696.00 | 696.00 | 0.0M |
| 2023-12-27 | 685.00 | 685.00 | 607.00 | 682.00 | 0.0M |
| 2023-12-26 | 746.00 | 746.00 | 595.00 | 714.00 | 0.0M |
| 2023-12-22 | 739.00 | 739.00 | 600.00 | 699.00 | 0.0M |
| 2023-12-21 | 685.00 | 690.00 | 685.00 | 690.00 | 0.0M |
| 2023-12-20 | 685.00 | 686.00 | 680.00 | 686.00 | 0.0M |
| 2023-12-19 | 690.00 | 699.00 | 690.00 | 697.00 | 0.0M |
| 2023-12-18 | 695.00 | 713.00 | 610.00 | 698.00 | 0.0M |
| 2023-12-15 | 755.00 | 755.00 | 621.00 | 621.00 | 0.0M |
| 2023-12-14 | 735.00 | 735.00 | 630.00 | 720.00 | 0.0M |
| 2023-12-13 | 755.00 | 755.00 | 620.00 | 739.00 | 0.0M |
| 2023-12-12 | 748.00 | 748.00 | 611.00 | 725.00 | 0.0M |
| 2023-12-11 | 689.00 | 746.00 | 620.00 | 709.00 | 0.0M |
| 2023-12-08 | 777.00 | 777.00 | 602.00 | 696.00 | 0.0M |
| 2023-12-07 | 779.00 | 779.00 | 605.00 | 700.00 | 0.0M |
| 2023-12-06 | 689.00 | 710.00 | 689.00 | 710.00 | 0.0M |
| 2023-12-05 | 708.00 | 747.00 | 603.00 | 714.00 | 0.0M |
| 2023-12-04 | 763.00 | 763.00 | 709.00 | 709.00 | 0.0M |
| 2023-12-01 | 749.00 | 749.00 | 699.00 | 699.00 | 0.0M |
| 2023-11-30 | 700.00 | 728.00 | 623.00 | 720.00 | 0.0M |
| 2023-11-29 | 790.00 | 790.00 | 672.00 | 730.00 | 0.0M |
| 2023-11-28 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2023-11-27 | 785.00 | 785.00 | 630.00 | 735.00 | 0.0M |
| 2023-11-24 | 785.00 | 785.00 | 680.00 | 735.00 | 0.0M |
| 2023-11-23 | 785.00 | 785.00 | 745.00 | 745.00 | 0.0M |
| 2023-11-22 | 790.00 | 790.00 | 700.00 | 750.00 | 0.0M |
| 2023-11-21 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0M |
| 2023-11-20 | 780.00 | 780.00 | 770.00 | 770.00 | 0.0M |
| 2023-11-17 | 795.00 | 849.00 | 700.00 | 785.00 | 0.0M |
| 2023-11-16 | 770.00 | 770.00 | 663.00 | 770.00 | 0.0M |
| 2023-11-15 | 849.00 | 849.00 | 710.00 | 780.00 | 0.0M |
| 2023-11-14 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0M |
| 2023-11-13 | 840.00 | 840.00 | 700.00 | 805.00 | 0.0M |
| 2023-11-10 | 820.00 | 820.00 | 820.00 | 815.00 | 0.0M |
| 2023-11-09 | 820.00 | 820.00 | 799.00 | 800.00 | 0.0M |
| 2023-11-08 | 840.00 | 840.00 | 700.00 | 840.00 | 0.0M |
| 2023-11-07 | 700.00 | 845.00 | 700.00 | 800.00 | 0.0M |
| 2023-11-06 | 885.00 | 885.00 | 671.00 | 820.00 | 0.0M |
| 2023-11-03 | 884.00 | 884.00 | 672.00 | 789.00 | 0.0M |
| 2023-11-02 | 785.00 | 790.00 | 785.00 | 790.00 | 0.0M |
| 2023-11-01 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2023-10-31 | 800.00 | 800.00 | 660.00 | 775.00 | 0.0M |
| 2023-10-30 | 780.00 | 780.00 | 663.00 | 775.00 | 0.0M |
| 2023-10-27 | 779.00 | 779.00 | 663.00 | 779.00 | 0.0M |
| 2023-10-25 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0M |
| 2023-10-24 | 700.00 | 739.00 | 680.00 | 739.00 | 0.0M |
| 2023-10-23 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0M |
| 2023-10-20 | 895.00 | 895.00 | 700.00 | 750.00 | 0.0M |
| 2023-10-19 | 800.00 | 800.00 | 625.00 | 800.00 | 0.0M |
| 2023-10-18 | 778.00 | 778.00 | 600.00 | 735.00 | 0.0M |
| 2023-10-17 | 800.00 | 800.00 | 679.00 | 679.00 | 0.0M |
| 2023-10-16 | 798.00 | 798.00 | 798.00 | 798.00 | 0.0M |
| 2023-10-13 | 749.00 | 749.00 | 699.00 | 700.00 | 0.0M |
| 2023-10-12 | 799.00 | 799.00 | 595.00 | 708.00 | 0.0M |
| 2023-10-11 | 799.00 | 799.00 | 637.00 | 700.00 | 0.0M |
| 2023-10-10 | 749.00 | 749.00 | 749.00 | 749.00 | 0.0M |
| 2023-10-06 | 799.00 | 799.00 | 640.00 | 750.00 | 0.0M |
| 2023-10-05 | 640.00 | 750.00 | 640.00 | 750.00 | 0.0M |
| 2023-10-04 | 799.00 | 799.00 | 750.00 | 750.00 | 0.0M |
| 2023-09-27 | 799.00 | 799.00 | 672.00 | 749.00 | 0.0M |
| 2023-09-26 | 800.00 | 800.00 | 789.00 | 789.00 | 0.0M |
| 2023-09-25 | 790.00 | 790.00 | 774.00 | 774.00 | 0.0M |
| 2023-09-22 | 798.00 | 798.00 | 650.00 | 749.00 | 0.0M |
| 2023-09-21 | 748.00 | 748.00 | 745.00 | 745.00 | 0.0M |
| 2023-09-20 | 750.00 | 750.00 | 700.00 | 730.00 | 0.0M |
| 2023-09-19 | 799.00 | 799.00 | 700.00 | 750.00 | 0.0M |
| 2023-09-18 | 859.00 | 859.00 | 780.00 | 780.00 | 0.0M |
| 2023-09-15 | 798.00 | 798.00 | 749.00 | 749.00 | 0.0M |
| 2023-09-14 | 759.00 | 759.00 | 757.00 | 757.00 | 0.0M |
| 2023-09-13 | 790.00 | 790.00 | 661.00 | 666.00 | 0.0M |
| 2023-09-12 | 799.00 | 799.00 | 700.00 | 760.00 | 0.0M |
| 2023-09-11 | 701.00 | 785.00 | 701.00 | 749.00 | 0.0M |
| 2023-09-08 | 780.00 | 780.00 | 700.00 | 750.00 | 0.0M |
| 2023-09-07 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0M |
| 2023-09-06 | 780.00 | 780.00 | 700.00 | 730.00 | 0.0M |
| 2023-09-05 | 880.00 | 880.00 | 700.00 | 770.00 | 0.0M |
| 2023-09-04 | 799.00 | 800.00 | 730.00 | 785.00 | 0.0M |
| 2023-09-01 | 889.00 | 889.00 | 700.00 | 778.00 | 0.0M |
| 2023-08-31 | 898.00 | 898.00 | 789.00 | 789.00 | 0.0M |
| 2023-08-30 | 889.00 | 889.00 | 710.00 | 800.00 | 0.0M |
| 2023-08-29 | 900.00 | 900.00 | 730.00 | 780.00 | 0.0M |
| 2023-08-28 | 902.00 | 902.00 | 790.00 | 790.00 | 0.0M |
| 2023-08-25 | 899.00 | 899.00 | 785.00 | 785.00 | 0.0M |
| 2023-08-24 | 890.00 | 890.00 | 700.00 | 790.00 | 0.0M |
| 2023-08-23 | 899.00 | 899.00 | 700.00 | 799.00 | 0.0M |
| 2023-08-22 | 895.00 | 895.00 | 700.00 | 789.00 | 0.0M |
| 2023-08-21 | 910.00 | 910.00 | 798.00 | 798.00 | 0.0M |
| 2023-08-18 | 800.00 | 849.00 | 800.00 | 849.00 | 0.0M |
| 2023-08-17 | 883.00 | 883.00 | 663.00 | 780.00 | 0.0M |
| 2023-08-16 | 895.00 | 895.00 | 700.00 | 780.00 | 0.0M |
| 2023-08-14 | 930.00 | 930.00 | 800.00 | 800.00 | 0.0M |
| 2023-08-11 | 910.00 | 910.00 | 760.00 | 814.00 | 0.0M |
| 2023-08-10 | 899.00 | 899.00 | 780.00 | 799.00 | 0.0M |
| 2023-08-09 | 899.00 | 899.00 | 798.00 | 799.00 | 0.0M |
| 2023-08-08 | 890.00 | 890.00 | 800.00 | 864.00 | 0.0M |
| 2023-08-07 | 898.00 | 898.00 | 700.00 | 799.00 | 0.0M |
| 2023-08-04 | 898.00 | 898.00 | 800.00 | 800.00 | 0.0M |
| 2023-08-03 | 898.00 | 898.00 | 750.00 | 830.00 | 0.0M |
| 2023-08-02 | 900.00 | 900.00 | 705.00 | 800.00 | 0.0M |
| 2023-08-01 | 897.00 | 897.00 | 720.00 | 829.00 | 0.0M |
| 2023-07-31 | 900.00 | 900.00 | 700.00 | 839.00 | 0.0M |
| 2023-07-28 | 827.00 | 827.00 | 809.00 | 809.00 | 0.0M |
| 2023-07-27 | 898.00 | 898.00 | 720.00 | 830.00 | 0.0M |
| 2023-07-26 | 898.00 | 898.00 | 700.00 | 798.00 | 0.0M |
| 2023-07-25 | 799.00 | 799.00 | 796.00 | 796.00 | 0.0M |
| 2023-07-24 | 799.00 | 800.00 | 651.00 | 789.00 | 0.0M |
| 2023-07-21 | 800.00 | 900.00 | 701.00 | 701.00 | 0.0M |
| 2023-07-20 | 798.00 | 800.00 | 680.00 | 800.00 | 0.0M |
| 2023-07-19 | 800.00 | 800.00 | 799.00 | 799.00 | 0.0M |
| 2023-07-18 | 899.00 | 899.00 | 720.00 | 720.00 | 0.0M |
| 2023-07-17 | 849.00 | 849.00 | 730.00 | 845.00 | 0.0M |
| 2023-07-14 | 899.00 | 899.00 | 800.00 | 849.00 | 0.0M |
| 2023-07-13 | 880.00 | 880.00 | 879.00 | 880.00 | 0.0M |
| 2023-07-12 | 879.00 | 879.00 | 879.00 | 879.00 | 0.0M |
| 2023-07-11 | 900.00 | 900.00 | 750.00 | 840.00 | 0.0M |
| 2023-07-10 | 879.00 | 879.00 | 879.00 | 879.00 | 0.0M |
| 2023-07-07 | 898.00 | 898.00 | 898.00 | 898.00 | 0.0M |
| 2023-07-06 | 878.00 | 878.00 | 705.00 | 849.00 | 0.0M |
| 2023-07-05 | 900.00 | 900.00 | 799.00 | 828.00 | 0.0M |
| 2023-07-04 | 880.00 | 880.00 | 829.00 | 829.00 | 0.0M |
| 2023-07-03 | 870.00 | 870.00 | 839.00 | 848.00 | 0.0M |
| 2023-06-30 | 848.00 | 848.00 | 848.00 | 848.00 | 0.0M |
| 2023-06-29 | 860.00 | 860.00 | 740.00 | 848.00 | 0.0M |
| 2023-06-28 | 954.00 | 954.00 | 750.00 | 859.00 | 0.0M |
| 2023-06-27 | 879.00 | 879.00 | 879.00 | 879.00 | 0.0M |
| 2023-06-26 | 890.00 | 890.00 | 800.00 | 869.00 | 0.0M |
| 2023-06-23 | 950.00 | 950.00 | 900.00 | 900.00 | 0.0M |
| 2023-06-22 | 954.00 | 954.00 | 800.00 | 879.00 | 0.0M |
| 2023-06-21 | 953.00 | 953.00 | 800.00 | 879.00 | 0.0M |
| 2023-06-20 | 950.00 | 950.00 | 880.00 | 880.00 | 0.0M |
| 2023-06-19 | 940.00 | 940.00 | 800.00 | 870.00 | 0.0M |
| 2023-06-16 | 953.00 | 953.00 | 801.00 | 850.00 | 0.0M |
| 2023-06-15 | 939.00 | 939.00 | 731.00 | 850.00 | 0.0M |
| 2023-06-14 | 794.00 | 890.00 | 700.00 | 858.00 | 0.0M |
| 2023-06-13 | 770.00 | 800.00 | 642.00 | 790.00 | 0.0M |
| 2023-06-12 | 750.00 | 770.00 | 749.00 | 749.00 | 0.0M |
| 2023-06-09 | 770.00 | 770.00 | 661.00 | 750.00 | 0.0M |
| 2023-06-08 | 660.00 | 766.00 | 653.00 | 766.00 | 0.0M |
| 2023-06-07 | 769.00 | 769.00 | 767.00 | 768.00 | 0.0M |
| 2023-06-05 | 768.00 | 769.00 | 767.00 | 767.00 | 0.0M |
| 2023-06-02 | 750.00 | 750.00 | 650.00 | 745.00 | 0.0M |
| 2023-06-01 | 757.00 | 757.00 | 651.00 | 757.00 | 0.0M |
| 2023-05-31 | 769.00 | 769.00 | 600.00 | 765.00 | 0.0M |
| 2023-05-30 | 700.00 | 700.00 | 699.00 | 700.00 | 0.0M |
| 2023-05-26 | 640.00 | 640.00 | 500.00 | 625.00 | 0.0M |
| 2023-05-25 | 698.00 | 698.00 | 557.00 | 557.00 | 0.0M |
| 2023-05-24 | 700.00 | 782.00 | 655.00 | 655.00 | 0.0M |
| 2023-05-23 | 781.00 | 781.00 | 700.00 | 770.00 | 0.0M |
| 2023-05-22 | 784.00 | 784.00 | 600.00 | 779.00 | 0.0M |
| 2023-05-19 | 770.00 | 770.00 | 638.00 | 700.00 | 0.0M |
| 2023-05-18 | 700.00 | 760.00 | 585.00 | 750.00 | 0.0M |
| 2023-05-17 | 787.00 | 787.00 | 670.00 | 670.00 | 0.0M |
| 2023-05-16 | 700.00 | 786.00 | 670.00 | 786.00 | 0.0M |
| 2023-05-15 | 787.00 | 787.00 | 670.00 | 786.00 | 0.0M |
| 2023-05-12 | 787.00 | 787.00 | 784.00 | 785.00 | 0.0M |
| 2023-05-11 | 787.00 | 787.00 | 784.00 | 784.00 | 0.0M |
| 2023-05-09 | 786.00 | 786.00 | 670.00 | 785.00 | 0.0M |
| 2023-05-08 | 786.00 | 786.00 | 785.00 | 785.00 | 0.0M |
| 2023-05-04 | 786.00 | 786.00 | 770.00 | 770.00 | 0.0M |
| 2023-05-03 | 785.00 | 785.00 | 770.00 | 770.00 | 0.0M |
| 2023-05-02 | 775.00 | 775.00 | 663.00 | 773.00 | 0.0M |
| 2023-04-28 | 785.00 | 785.00 | 663.00 | 780.00 | 0.0M |
| 2023-04-27 | 780.00 | 780.00 | 680.00 | 780.00 | 0.0M |
| 2023-04-26 | 786.00 | 786.00 | 786.00 | 786.00 | 0.0M |
| 2023-04-25 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0M |
| 2023-04-24 | 787.00 | 787.00 | 670.00 | 779.00 | 0.0M |
| 2023-04-21 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0M |
| 2023-04-20 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0M |
| 2023-04-19 | 780.00 | 780.00 | 669.00 | 670.00 | 0.0M |
| 2023-04-18 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0M |
| 2023-04-17 | 714.00 | 720.00 | 714.00 | 720.00 | 0.0M |
| 2023-04-14 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0M |
| 2023-04-13 | 700.00 | 700.00 | 665.00 | 699.00 | 0.0M |
| 2023-04-12 | 788.00 | 788.00 | 700.00 | 777.00 | 0.0M |
| 2023-04-11 | 788.00 | 788.00 | 700.00 | 770.00 | 0.0M |
| 2023-04-10 | 790.00 | 790.00 | 680.00 | 780.00 | 0.0M |
| 2023-04-07 | 789.00 | 789.00 | 700.00 | 785.00 | 0.0M |
| 2023-04-06 | 788.00 | 788.00 | 671.00 | 740.00 | 0.0M |
| 2023-04-05 | 785.00 | 789.00 | 720.00 | 789.00 | 0.0M |
| 2023-04-04 | 775.00 | 775.00 | 700.00 | 700.00 | 0.0M |
| 2023-04-03 | 700.00 | 789.00 | 665.00 | 679.00 | 0.0M |
| 2023-03-31 | 640.00 | 800.00 | 640.00 | 779.00 | 0.0M |
| 2023-03-30 | 798.00 | 799.00 | 602.00 | 750.00 | 0.0M |
| 2023-03-29 | 782.00 | 782.00 | 580.00 | 700.00 | 0.0M |
| 2023-03-28 | 718.00 | 718.00 | 611.00 | 680.00 | 0.0M |
| 2023-03-27 | 720.00 | 848.00 | 718.00 | 718.00 | 0.0M |
| 2023-03-24 | 844.00 | 844.00 | 844.00 | 844.00 | 0.0M |
| 2023-03-23 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2023-03-22 | 849.00 | 849.00 | 849.00 | 849.00 | 0.0M |
| 2023-03-21 | 800.00 | 800.00 | 603.00 | 780.00 | 0.0M |
| 2023-03-20 | 799.00 | 799.00 | 670.00 | 700.00 | 0.0M |
| 2023-03-17 | 700.00 | 800.00 | 700.00 | 787.00 | 0.0M |
| 2023-03-16 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2023-03-15 | 864.00 | 864.00 | 700.00 | 799.00 | 0.0M |
| 2023-03-14 | 800.00 | 800.00 | 790.00 | 790.00 | 0.0M |
| 2023-03-13 | 789.00 | 789.00 | 789.00 | 789.00 | 0.0M |
| 2023-03-10 | 800.00 | 869.00 | 680.00 | 789.00 | 0.0M |
| 2023-03-09 | 794.00 | 794.00 | 680.00 | 789.00 | 0.0M |
| 2023-03-08 | 799.00 | 799.00 | 795.00 | 795.00 | 0.0M |
| 2023-03-07 | 800.00 | 800.00 | 726.00 | 726.00 | 0.0M |
| 2023-03-06 | 878.00 | 878.00 | 700.00 | 854.00 | 0.0M |
| 2023-03-03 | 700.00 | 800.00 | 700.00 | 782.00 | 0.0M |
| 2023-03-02 | 880.00 | 880.00 | 663.00 | 748.00 | 0.0M |
| 2023-02-28 | 818.00 | 818.00 | 707.00 | 779.00 | 0.0M |
| 2023-02-27 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0M |
| 2023-02-24 | 893.00 | 893.00 | 750.00 | 829.00 | 0.0M |
| 2023-02-23 | 887.00 | 887.00 | 882.00 | 882.00 | 0.0M |
| 2023-02-22 | 889.00 | 889.00 | 721.00 | 790.00 | 0.0M |
| 2023-02-21 | 892.00 | 892.00 | 760.00 | 848.00 | 0.0M |
| 2023-02-20 | 893.00 | 893.00 | 759.00 | 884.00 | 0.0M |
| 2023-02-17 | 893.00 | 893.00 | 730.00 | 892.00 | 0.0M |
| 2023-02-16 | 800.00 | 870.00 | 700.00 | 853.00 | 0.0M |
| 2023-02-15 | 892.00 | 892.00 | 760.00 | 760.00 | 0.0M |
| 2023-02-14 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0M |
| 2023-02-13 | 895.00 | 895.00 | 890.00 | 890.00 | 0.0M |
| 2023-02-10 | 890.00 | 890.00 | 800.00 | 800.00 | 0.0M |
| 2023-02-09 | 799.00 | 799.00 | 600.00 | 795.00 | 0.0M |
| 2023-02-08 | 880.00 | 880.00 | 700.00 | 700.00 | 0.0M |
| 2023-02-07 | 944.00 | 944.00 | 782.00 | 782.00 | 0.0M |
| 2023-02-06 | 932.00 | 932.00 | 919.00 | 919.00 | 0.0M |
| 2023-02-03 | 935.00 | 935.00 | 800.00 | 890.00 | 0.0M |
| 2023-02-02 | 935.00 | 935.00 | 856.00 | 857.00 | 0.0M |
| 2023-02-01 | 934.00 | 934.00 | 932.00 | 932.00 | 0.0M |
| 2023-01-31 | 935.00 | 935.00 | 932.00 | 932.00 | 0.0M |
| 2023-01-30 | 939.00 | 939.00 | 825.00 | 938.00 | 0.0M |
| 2023-01-27 | 974.00 | 974.00 | 810.00 | 965.00 | 0.0M |
| 2023-01-26 | 803.00 | 939.00 | 803.00 | 939.00 | 0.0M |
| 2023-01-25 | 969.00 | 969.00 | 803.00 | 944.00 | 0.0M |
| 2023-01-20 | 974.00 | 974.00 | 944.00 | 944.00 | 0.0M |
| 2023-01-19 | 949.00 | 949.00 | 930.00 | 930.00 | 0.0M |
| 2023-01-18 | 870.00 | 895.00 | 870.00 | 895.00 | 0.0M |
| 2023-01-17 | 949.00 | 949.00 | 895.00 | 895.00 | 0.0M |
| 2023-01-16 | 954.00 | 954.00 | 895.00 | 903.00 | 0.0M |
| 2023-01-13 | 959.00 | 959.00 | 900.00 | 900.00 | 0.0M |
| 2023-01-12 | 969.00 | 969.00 | 894.00 | 894.00 | 0.0M |
| 2023-01-11 | 950.00 | 950.00 | 900.00 | 900.00 | 0.0M |
| 2023-01-10 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2023-01-09 | 949.00 | 949.00 | 900.00 | 900.00 | 0.0M |
| 2023-01-06 | 940.00 | 949.00 | 800.00 | 899.00 | 0.0M |
| 2023-01-05 | 958.00 | 958.00 | 894.00 | 894.00 | 0.0M |
| 2023-01-04 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2023-01-03 | 959.00 | 959.00 | 890.00 | 951.00 | 0.0M |
| 2023-01-02 | 958.00 | 958.00 | 955.00 | 954.00 | 0.0M |