513.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 572.00 | 585.00 | 560.00 | 561.00 | 0.1M |
| 2023-12-28 | 545.00 | 570.00 | 529.00 | 567.00 | 0.1M |
| 2023-12-27 | 539.00 | 567.00 | 518.00 | 553.00 | 0.1M |
| 2023-12-26 | 500.00 | 539.00 | 500.00 | 533.00 | 0.1M |
| 2023-12-25 | 505.00 | 518.00 | 500.00 | 501.00 | 0.0M |
| 2023-12-22 | 535.00 | 535.00 | 505.00 | 506.00 | 0.1M |
| 2023-12-21 | 553.00 | 592.00 | 531.00 | 531.00 | 0.1M |
| 2023-12-20 | 520.00 | 554.00 | 520.00 | 553.00 | 0.1M |
| 2023-12-19 | 523.00 | 529.00 | 501.00 | 523.00 | 0.1M |
| 2023-12-18 | 514.00 | 530.00 | 513.00 | 528.00 | 0.0M |
| 2023-12-15 | 548.00 | 563.00 | 524.00 | 524.00 | 0.1M |
| 2023-12-14 | 556.00 | 571.00 | 548.00 | 558.00 | 0.0M |
| 2023-12-13 | 553.00 | 563.00 | 540.00 | 555.00 | 0.0M |
| 2023-12-12 | 581.00 | 584.00 | 546.00 | 556.00 | 0.1M |
| 2023-12-11 | 583.00 | 603.00 | 583.00 | 588.00 | 0.1M |
| 2023-12-08 | 607.00 | 610.00 | 568.00 | 577.00 | 0.1M |
| 2023-12-07 | 623.00 | 627.00 | 598.00 | 603.00 | 0.1M |
| 2023-12-06 | 633.00 | 659.00 | 607.00 | 609.00 | 0.1M |
| 2023-12-05 | 649.00 | 689.00 | 635.00 | 637.00 | 0.1M |
| 2023-12-04 | 618.00 | 678.00 | 602.00 | 642.00 | 0.2M |
| 2023-12-01 | 644.00 | 667.00 | 624.00 | 658.00 | 0.2M |
| 2023-11-30 | 715.00 | 725.00 | 609.00 | 664.00 | 0.4M |
| 2023-11-29 | 677.00 | 733.00 | 667.00 | 713.00 | 0.7M |
| 2023-11-28 | 615.00 | 669.00 | 615.00 | 667.00 | 0.5M |
| 2023-11-27 | 560.00 | 618.00 | 560.00 | 612.00 | 0.3M |
| 2023-11-24 | 534.00 | 569.00 | 528.00 | 557.00 | 0.2M |
| 2023-11-22 | 510.00 | 552.00 | 510.00 | 547.00 | 0.2M |
| 2023-11-21 | 488.00 | 529.00 | 473.00 | 519.00 | 0.2M |
| 2023-11-20 | 465.00 | 493.00 | 461.00 | 489.00 | 0.1M |
| 2023-11-17 | 458.00 | 465.00 | 453.00 | 465.00 | 0.0M |
| 2023-11-16 | 456.00 | 470.00 | 449.00 | 468.00 | 0.1M |
| 2023-11-15 | 415.00 | 455.00 | 415.00 | 454.00 | 0.1M |
| 2023-11-14 | 405.00 | 423.00 | 404.00 | 414.00 | 0.1M |
| 2023-11-13 | 435.00 | 435.00 | 425.00 | 433.00 | 0.0M |
| 2023-11-10 | 436.00 | 438.00 | 426.00 | 429.00 | 0.0M |
| 2023-11-09 | 434.00 | 439.00 | 422.00 | 437.00 | 0.0M |
| 2023-11-08 | 441.00 | 455.00 | 437.00 | 437.00 | 0.1M |
| 2023-11-07 | 431.00 | 436.00 | 425.00 | 430.00 | 0.0M |
| 2023-11-06 | 427.00 | 442.00 | 427.00 | 432.00 | 0.0M |
| 2023-11-02 | 428.00 | 432.00 | 414.00 | 421.00 | 0.0M |
| 2023-11-01 | 425.00 | 425.00 | 413.00 | 422.00 | 0.0M |
| 2023-10-31 | 425.00 | 425.00 | 402.00 | 425.00 | 0.0M |
| 2023-10-30 | 406.00 | 433.00 | 406.00 | 422.00 | 0.1M |
| 2023-10-27 | 398.00 | 408.00 | 393.00 | 406.00 | 0.0M |
| 2023-10-26 | 408.00 | 409.00 | 388.00 | 402.00 | 0.1M |
| 2023-10-25 | 412.00 | 415.00 | 398.00 | 408.00 | 0.0M |
| 2023-10-24 | 414.00 | 423.00 | 397.00 | 417.00 | 0.0M |
| 2023-10-23 | 422.00 | 428.00 | 414.00 | 414.00 | 0.0M |
| 2023-10-20 | 429.00 | 430.00 | 413.00 | 430.00 | 0.1M |
| 2023-10-19 | 441.00 | 444.00 | 428.00 | 430.00 | 0.0M |
| 2023-10-18 | 453.00 | 453.00 | 441.00 | 449.00 | 0.0M |
| 2023-10-17 | 424.00 | 458.00 | 424.00 | 454.00 | 0.1M |
| 2023-10-16 | 438.00 | 444.00 | 420.00 | 424.00 | 0.0M |
| 2023-10-13 | 431.00 | 446.00 | 421.00 | 440.00 | 0.1M |
| 2023-10-12 | 461.00 | 463.00 | 422.00 | 439.00 | 0.1M |
| 2023-10-11 | 456.00 | 474.00 | 455.00 | 461.00 | 0.0M |
| 2023-10-10 | 453.33 | 478.33 | 453.33 | 463.67 | 0.1M |
| 2023-10-06 | 450.67 | 461.00 | 448.33 | 455.67 | 0.0M |
| 2023-10-05 | 461.67 | 468.33 | 452.33 | 457.67 | 0.0M |
| 2023-10-04 | 438.00 | 479.00 | 437.67 | 456.67 | 0.1M |
| 2023-10-03 | 478.00 | 478.00 | 448.00 | 448.00 | 0.1M |
| 2023-10-02 | 495.67 | 503.33 | 470.33 | 478.00 | 0.1M |
| 2023-09-29 | 463.00 | 495.33 | 463.00 | 486.33 | 0.1M |
| 2023-09-28 | 460.00 | 473.33 | 453.67 | 460.00 | 0.1M |
| 2023-09-27 | 441.67 | 471.00 | 440.00 | 463.33 | 0.1M |
| 2023-09-26 | 450.33 | 464.00 | 440.00 | 441.00 | 0.1M |
| 2023-09-25 | 488.00 | 489.33 | 437.00 | 449.33 | 0.7M |
| 2023-09-22 | 428.00 | 468.00 | 420.67 | 468.00 | 1.8M |
| 2023-09-21 | 376.67 | 376.67 | 364.67 | 368.00 | 0.1M |
| 2023-09-20 | 380.00 | 382.00 | 374.00 | 376.33 | 0.1M |
| 2023-09-19 | 399.00 | 400.67 | 378.67 | 384.00 | 0.1M |
| 2023-09-15 | 430.33 | 430.33 | 396.33 | 398.67 | 0.1M |
| 2023-09-14 | 435.67 | 436.33 | 423.67 | 435.00 | 0.0M |
| 2023-09-13 | 418.33 | 437.33 | 415.67 | 435.67 | 0.0M |
| 2023-09-12 | 423.67 | 428.67 | 416.00 | 416.33 | 0.0M |
| 2023-09-11 | 439.67 | 439.67 | 421.00 | 421.67 | 0.0M |
| 2023-09-08 | 427.00 | 440.67 | 427.00 | 430.33 | 0.0M |
| 2023-09-07 | 424.00 | 446.00 | 424.00 | 437.00 | 0.1M |
| 2023-09-06 | 424.00 | 424.00 | 414.33 | 420.67 | 0.0M |
| 2023-09-05 | 404.33 | 424.00 | 403.33 | 424.00 | 0.1M |
| 2023-09-04 | 410.00 | 410.67 | 401.00 | 405.33 | 0.0M |
| 2023-09-01 | 411.33 | 411.67 | 400.67 | 410.00 | 0.0M |
| 2023-08-31 | 413.33 | 413.33 | 403.67 | 411.33 | 0.0M |
| 2023-08-30 | 410.67 | 418.33 | 408.00 | 413.33 | 0.0M |
| 2023-08-29 | 409.33 | 412.00 | 404.00 | 409.67 | 0.0M |
| 2023-08-28 | 411.67 | 413.33 | 406.67 | 411.33 | 0.0M |
| 2023-08-25 | 408.33 | 414.00 | 405.33 | 413.00 | 0.0M |
| 2023-08-24 | 416.67 | 420.00 | 410.00 | 412.00 | 0.0M |
| 2023-08-23 | 414.33 | 418.33 | 408.33 | 417.67 | 0.0M |
| 2023-08-22 | 404.00 | 413.33 | 404.00 | 413.33 | 0.0M |
| 2023-08-21 | 397.67 | 416.00 | 396.00 | 409.00 | 0.0M |
| 2023-08-18 | 393.33 | 406.67 | 393.00 | 396.00 | 0.0M |
| 2023-08-17 | 395.67 | 403.33 | 393.67 | 403.33 | 0.0M |
| 2023-08-16 | 411.33 | 422.00 | 399.67 | 399.67 | 0.0M |
| 2023-08-15 | 425.33 | 439.33 | 414.67 | 414.67 | 0.1M |
| 2023-08-14 | 413.33 | 440.00 | 405.33 | 425.67 | 0.1M |
| 2023-08-10 | 393.33 | 397.67 | 393.33 | 393.33 | 0.0M |
| 2023-08-09 | 405.00 | 409.00 | 394.33 | 394.33 | 0.0M |
| 2023-08-08 | 422.00 | 422.00 | 406.00 | 410.33 | 0.0M |
| 2023-08-07 | 400.67 | 419.00 | 399.67 | 419.00 | 0.1M |
| 2023-08-04 | 395.67 | 402.33 | 395.67 | 401.00 | 0.0M |
| 2023-08-03 | 397.00 | 398.67 | 393.33 | 395.67 | 0.0M |
| 2023-08-02 | 401.00 | 405.00 | 397.67 | 402.67 | 0.0M |
| 2023-08-01 | 399.33 | 407.67 | 399.33 | 405.33 | 0.0M |
| 2023-07-31 | 400.33 | 405.33 | 400.33 | 403.33 | 0.0M |
| 2023-07-28 | 400.00 | 401.67 | 393.33 | 400.00 | 0.1M |
| 2023-07-27 | 405.67 | 405.67 | 399.67 | 401.33 | 0.0M |
| 2023-07-26 | 402.33 | 410.67 | 402.33 | 405.67 | 0.0M |
| 2023-07-25 | 404.33 | 408.67 | 402.00 | 402.33 | 0.0M |
| 2023-07-24 | 395.33 | 407.33 | 395.33 | 404.33 | 0.0M |
| 2023-07-21 | 407.00 | 407.00 | 395.00 | 395.00 | 0.1M |
| 2023-07-20 | 411.00 | 413.00 | 400.67 | 407.00 | 0.0M |
| 2023-07-19 | 411.00 | 419.67 | 409.33 | 411.00 | 0.0M |
| 2023-07-18 | 411.67 | 418.00 | 403.00 | 418.00 | 0.0M |
| 2023-07-14 | 416.33 | 418.33 | 408.67 | 411.00 | 0.0M |
| 2023-07-13 | 400.67 | 415.33 | 399.00 | 410.33 | 0.1M |
| 2023-07-12 | 410.67 | 413.00 | 400.33 | 400.67 | 0.1M |
| 2023-07-11 | 409.33 | 419.67 | 409.33 | 415.33 | 0.0M |
| 2023-07-10 | 410.67 | 413.33 | 401.67 | 409.33 | 0.1M |
| 2023-07-07 | 411.00 | 423.33 | 408.67 | 415.33 | 0.0M |
| 2023-07-06 | 432.33 | 432.67 | 416.67 | 417.00 | 0.1M |
| 2023-07-05 | 451.00 | 451.00 | 433.67 | 435.67 | 0.1M |
| 2023-07-04 | 451.00 | 451.00 | 437.67 | 448.33 | 0.1M |
| 2023-07-03 | 456.67 | 459.33 | 445.67 | 451.00 | 0.1M |
| 2023-06-30 | 440.33 | 455.00 | 437.33 | 455.00 | 0.0M |
| 2023-06-29 | 440.33 | 454.00 | 438.67 | 443.00 | 0.1M |
| 2023-06-28 | 447.67 | 450.67 | 433.33 | 438.67 | 0.1M |
| 2023-06-27 | 439.33 | 450.00 | 428.00 | 438.33 | 0.1M |
| 2023-06-26 | 461.67 | 469.33 | 438.00 | 446.67 | 0.2M |
| 2023-06-23 | 491.00 | 493.33 | 461.33 | 471.67 | 0.2M |
| 2023-06-22 | 492.33 | 511.67 | 475.33 | 481.00 | 0.2M |
| 2023-06-21 | 507.67 | 516.67 | 489.67 | 492.00 | 0.2M |
| 2023-06-20 | 516.33 | 525.33 | 494.00 | 507.67 | 0.2M |
| 2023-06-19 | 509.33 | 516.67 | 488.00 | 511.67 | 0.4M |
| 2023-06-16 | 464.00 | 529.33 | 457.67 | 528.00 | 0.4M |
| 2023-06-15 | 460.33 | 475.00 | 450.00 | 454.00 | 0.2M |
| 2023-06-14 | 496.67 | 496.67 | 446.67 | 452.00 | 0.3M |
| 2023-06-13 | 485.00 | 496.67 | 474.00 | 486.67 | 0.4M |
| 2023-06-12 | 441.67 | 521.67 | 434.67 | 478.33 | 1.6M |
| 2023-06-09 | 407.33 | 431.00 | 407.33 | 421.67 | 0.1M |
| 2023-06-08 | 433.33 | 433.33 | 405.67 | 407.00 | 0.1M |
| 2023-06-07 | 433.33 | 446.33 | 423.00 | 431.33 | 0.1M |
| 2023-06-06 | 432.67 | 444.67 | 418.67 | 438.00 | 0.2M |
| 2023-06-05 | 396.00 | 464.67 | 388.33 | 433.00 | 0.5M |
| 2023-06-02 | 378.00 | 389.33 | 375.33 | 388.00 | 0.1M |
| 2023-06-01 | 385.67 | 385.67 | 375.33 | 379.67 | 0.0M |
| 2023-05-31 | 380.00 | 394.67 | 380.00 | 385.67 | 0.0M |
| 2023-05-30 | 377.67 | 389.00 | 375.67 | 387.00 | 0.0M |
| 2023-05-29 | 383.33 | 393.00 | 380.00 | 382.67 | 0.0M |
| 2023-05-26 | 393.33 | 400.67 | 382.00 | 382.67 | 0.0M |
| 2023-05-25 | 380.33 | 392.67 | 378.67 | 389.00 | 0.0M |
| 2023-05-24 | 379.33 | 387.33 | 377.67 | 380.00 | 0.1M |
| 2023-05-23 | 390.00 | 392.00 | 377.33 | 377.33 | 0.1M |
| 2023-05-22 | 399.00 | 399.00 | 377.67 | 383.33 | 0.1M |
| 2023-05-19 | 420.00 | 423.33 | 396.67 | 401.67 | 0.2M |
| 2023-05-18 | 413.00 | 426.67 | 404.33 | 423.00 | 0.2M |
| 2023-05-17 | 383.33 | 405.00 | 380.67 | 404.00 | 0.2M |
| 2023-05-16 | 390.00 | 405.00 | 372.67 | 385.67 | 0.7M |
| 2023-05-15 | 459.33 | 481.67 | 454.00 | 472.67 | 0.2M |
| 2023-05-12 | 467.33 | 483.33 | 461.67 | 465.33 | 0.1M |
| 2023-05-11 | 475.67 | 476.33 | 469.00 | 469.33 | 0.1M |
| 2023-05-10 | 478.67 | 489.00 | 475.00 | 476.67 | 0.1M |
| 2023-05-09 | 484.67 | 494.33 | 480.67 | 480.67 | 0.0M |
| 2023-05-08 | 474.00 | 486.33 | 474.00 | 483.00 | 0.1M |
| 2023-05-02 | 477.67 | 482.00 | 471.00 | 475.00 | 0.0M |
| 2023-05-01 | 496.33 | 496.33 | 474.00 | 478.33 | 0.1M |
| 2023-04-28 | 497.33 | 503.00 | 490.00 | 497.67 | 0.1M |
| 2023-04-27 | 481.67 | 503.33 | 472.67 | 497.33 | 0.1M |
| 2023-04-26 | 488.67 | 488.67 | 467.00 | 474.00 | 0.1M |
| 2023-04-25 | 479.67 | 491.00 | 477.00 | 490.33 | 0.1M |
| 2023-04-24 | 474.00 | 488.67 | 473.67 | 479.33 | 0.1M |
| 2023-04-21 | 476.00 | 488.00 | 472.00 | 474.00 | 0.1M |
| 2023-04-20 | 464.00 | 490.67 | 463.33 | 474.67 | 0.1M |
| 2023-04-19 | 470.67 | 472.67 | 464.67 | 466.33 | 0.1M |
| 2023-04-18 | 471.00 | 479.00 | 470.67 | 471.00 | 0.0M |
| 2023-04-17 | 471.00 | 481.67 | 465.67 | 471.67 | 0.0M |
| 2023-04-14 | 476.33 | 478.33 | 468.67 | 470.00 | 0.0M |
| 2023-04-13 | 468.67 | 474.33 | 467.00 | 469.33 | 0.0M |
| 2023-04-12 | 474.00 | 479.00 | 469.33 | 471.33 | 0.0M |
| 2023-04-11 | 467.67 | 482.00 | 465.00 | 475.00 | 0.1M |
| 2023-04-10 | 468.33 | 476.67 | 465.00 | 470.67 | 0.1M |
| 2023-04-07 | 469.33 | 475.00 | 461.67 | 463.33 | 0.1M |
| 2023-04-06 | 483.67 | 485.00 | 465.00 | 467.00 | 0.2M |
| 2023-04-05 | 498.33 | 502.67 | 483.33 | 483.33 | 0.1M |
| 2023-04-04 | 521.67 | 527.00 | 500.67 | 502.67 | 0.1M |
| 2023-04-03 | 518.00 | 529.67 | 510.33 | 521.67 | 0.1M |
| 2023-03-31 | 517.00 | 521.67 | 506.67 | 509.33 | 0.1M |
| 2023-03-30 | 496.67 | 526.00 | 496.67 | 516.00 | 0.2M |
| 2023-03-29 | 487.00 | 502.67 | 483.33 | 494.67 | 0.1M |
| 2023-03-28 | 501.33 | 501.67 | 487.00 | 487.00 | 0.1M |
| 2023-03-27 | 504.33 | 516.00 | 491.67 | 508.67 | 0.1M |
| 2023-03-24 | 506.00 | 512.00 | 499.67 | 504.33 | 0.1M |
| 2023-03-23 | 487.00 | 524.67 | 475.67 | 511.67 | 0.2M |
| 2023-03-22 | 493.33 | 505.00 | 481.67 | 486.67 | 0.1M |
| 2023-03-20 | 510.33 | 523.67 | 481.00 | 481.00 | 0.2M |
| 2023-03-17 | 490.00 | 526.67 | 486.67 | 516.67 | 0.3M |
| 2023-03-16 | 463.33 | 488.33 | 459.33 | 480.00 | 0.1M |
| 2023-03-15 | 476.33 | 491.67 | 469.00 | 469.33 | 0.2M |
| 2023-03-14 | 465.67 | 476.67 | 457.00 | 460.67 | 0.2M |
| 2023-03-13 | 501.67 | 509.33 | 467.00 | 476.67 | 0.5M |
| 2023-03-10 | 510.67 | 537.67 | 510.67 | 527.00 | 0.3M |
| 2023-03-09 | 506.67 | 533.33 | 478.00 | 524.00 | 0.4M |
| 2023-03-08 | 493.67 | 516.33 | 493.67 | 504.00 | 0.1M |
| 2023-03-07 | 487.33 | 536.67 | 486.00 | 504.67 | 0.4M |
| 2023-03-06 | 496.67 | 515.00 | 491.67 | 497.33 | 0.5M |
| 2023-03-03 | 450.33 | 506.67 | 447.33 | 486.67 | 0.7M |
| 2023-03-02 | 450.67 | 452.67 | 445.00 | 448.67 | 0.1M |
| 2023-03-01 | 452.67 | 456.33 | 445.00 | 450.00 | 0.1M |
| 2023-02-28 | 444.67 | 462.33 | 444.67 | 459.00 | 0.1M |
| 2023-02-27 | 444.33 | 448.00 | 440.33 | 444.67 | 0.1M |
| 2023-02-24 | 460.33 | 460.33 | 450.33 | 450.67 | 0.1M |
| 2023-02-22 | 463.33 | 466.67 | 455.00 | 460.00 | 0.1M |
| 2023-02-21 | 473.33 | 476.67 | 463.33 | 463.67 | 0.2M |
| 2023-02-20 | 465.00 | 476.33 | 458.33 | 476.00 | 0.2M |
| 2023-02-17 | 470.67 | 492.33 | 462.67 | 465.00 | 0.4M |
| 2023-02-16 | 468.33 | 474.33 | 448.33 | 474.33 | 0.5M |
| 2023-02-15 | 470.33 | 493.00 | 462.00 | 468.00 | 1.3M |
| 2023-02-14 | 586.00 | 600.00 | 578.00 | 583.67 | 0.2M |
| 2023-02-13 | 600.00 | 600.00 | 570.33 | 577.00 | 0.3M |
| 2023-02-10 | 674.00 | 674.00 | 596.67 | 600.67 | 0.6M |
| 2023-02-09 | 646.67 | 707.33 | 636.67 | 680.00 | 0.4M |
| 2023-02-08 | 672.67 | 676.67 | 643.67 | 655.00 | 0.3M |
| 2023-02-07 | 646.67 | 670.67 | 637.00 | 662.00 | 0.2M |
| 2023-02-06 | 680.00 | 700.00 | 645.00 | 657.33 | 0.2M |
| 2023-02-03 | 681.33 | 700.00 | 658.33 | 677.33 | 0.2M |
| 2023-02-02 | 651.33 | 716.67 | 647.33 | 679.67 | 0.9M |
| 2023-02-01 | 581.67 | 646.33 | 581.67 | 638.00 | 0.6M |
| 2023-01-31 | 565.67 | 582.67 | 558.33 | 576.67 | 0.1M |
| 2023-01-30 | 560.67 | 579.67 | 556.00 | 570.00 | 0.1M |
| 2023-01-27 | 558.33 | 566.67 | 555.67 | 560.67 | 0.0M |
| 2023-01-26 | 577.67 | 591.67 | 557.00 | 562.00 | 0.2M |
| 2023-01-25 | 571.67 | 583.00 | 567.00 | 576.00 | 0.1M |
| 2023-01-24 | 601.33 | 601.33 | 569.67 | 576.67 | 0.1M |
| 2023-01-23 | 593.33 | 614.33 | 587.00 | 596.00 | 0.1M |
| 2023-01-20 | 600.00 | 600.00 | 583.67 | 585.67 | 0.1M |
| 2023-01-19 | 608.33 | 618.33 | 598.67 | 604.67 | 0.1M |
| 2023-01-18 | 586.33 | 610.00 | 578.33 | 603.67 | 0.1M |
| 2023-01-17 | 599.33 | 601.33 | 579.33 | 580.67 | 0.1M |
| 2023-01-16 | 583.33 | 601.00 | 583.00 | 591.67 | 0.1M |
| 2023-01-13 | 584.00 | 595.00 | 573.67 | 584.00 | 0.1M |
| 2023-01-12 | 592.00 | 598.67 | 573.67 | 589.67 | 0.1M |
| 2023-01-11 | 583.33 | 602.00 | 576.67 | 591.67 | 0.2M |
| 2023-01-10 | 566.33 | 591.33 | 560.67 | 576.33 | 0.1M |
| 2023-01-06 | 550.33 | 569.33 | 540.00 | 566.33 | 0.1M |
| 2023-01-05 | 578.00 | 578.00 | 551.67 | 551.67 | 0.1M |
| 2023-01-04 | 567.33 | 605.00 | 563.33 | 566.33 | 0.2M |