513.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 322.00 | 330.00 | 314.00 | 329.00 | 0.0M |
| 2024-12-27 | 313.00 | 327.00 | 311.00 | 322.00 | 0.0M |
| 2024-12-26 | 312.00 | 315.00 | 307.00 | 310.00 | 0.0M |
| 2024-12-25 | 316.00 | 316.00 | 306.00 | 311.00 | 0.1M |
| 2024-12-24 | 317.00 | 320.00 | 314.00 | 317.00 | 0.0M |
| 2024-12-23 | 326.00 | 327.00 | 317.00 | 317.00 | 0.1M |
| 2024-12-20 | 331.00 | 339.00 | 330.00 | 331.00 | 0.0M |
| 2024-12-19 | 339.00 | 340.00 | 331.00 | 333.00 | 0.0M |
| 2024-12-18 | 351.00 | 351.00 | 331.00 | 342.00 | 0.1M |
| 2024-12-17 | 346.00 | 359.00 | 340.00 | 350.00 | 0.0M |
| 2024-12-16 | 331.00 | 348.00 | 331.00 | 346.00 | 0.1M |
| 2024-12-13 | 342.00 | 347.00 | 327.00 | 331.00 | 0.1M |
| 2024-12-12 | 320.00 | 366.00 | 320.00 | 341.00 | 0.4M |
| 2024-12-11 | 321.00 | 323.00 | 317.00 | 321.00 | 0.0M |
| 2024-12-10 | 320.00 | 328.00 | 315.00 | 320.00 | 0.0M |
| 2024-12-09 | 321.00 | 323.00 | 319.00 | 322.00 | 0.0M |
| 2024-12-06 | 314.00 | 325.00 | 312.00 | 320.00 | 0.0M |
| 2024-12-05 | 333.00 | 333.00 | 310.00 | 314.00 | 0.1M |
| 2024-12-04 | 329.00 | 342.00 | 327.00 | 332.00 | 0.1M |
| 2024-12-03 | 317.00 | 332.00 | 317.00 | 328.00 | 0.0M |
| 2024-12-02 | 331.00 | 341.00 | 316.00 | 317.00 | 0.1M |
| 2024-11-29 | 338.00 | 341.00 | 322.00 | 323.00 | 0.1M |
| 2024-11-28 | 342.00 | 345.00 | 327.00 | 331.00 | 0.2M |
| 2024-11-27 | 382.00 | 441.00 | 345.00 | 353.00 | 1.3M |
| 2024-11-26 | 421.00 | 430.00 | 365.00 | 390.00 | 1.5M |
| 2024-11-25 | 328.00 | 392.00 | 324.00 | 392.00 | 1.2M |
| 2024-11-22 | 304.00 | 313.00 | 304.00 | 312.00 | 0.0M |
| 2024-11-21 | 303.00 | 304.00 | 295.00 | 301.00 | 0.0M |
| 2024-11-20 | 295.00 | 305.00 | 295.00 | 300.00 | 0.0M |
| 2024-11-19 | 295.00 | 298.00 | 293.00 | 295.00 | 0.0M |
| 2024-11-18 | 293.00 | 296.00 | 292.00 | 296.00 | 0.0M |
| 2024-11-15 | 291.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2024-11-14 | 300.00 | 302.00 | 291.00 | 292.00 | 0.0M |
| 2024-11-13 | 307.00 | 307.00 | 298.00 | 298.00 | 0.0M |
| 2024-11-12 | 298.00 | 300.00 | 293.00 | 300.00 | 0.0M |
| 2024-11-11 | 297.00 | 298.00 | 293.00 | 297.00 | 0.0M |
| 2024-11-08 | 293.00 | 296.00 | 292.00 | 295.00 | 0.0M |
| 2024-11-07 | 294.00 | 296.00 | 293.00 | 294.00 | 0.0M |
| 2024-11-06 | 298.00 | 298.00 | 292.00 | 294.00 | 0.0M |
| 2024-11-05 | 295.00 | 298.00 | 295.00 | 295.00 | 0.0M |
| 2024-11-01 | 296.00 | 298.00 | 294.00 | 294.00 | 0.0M |
| 2024-10-31 | 297.00 | 299.00 | 295.00 | 296.00 | 0.0M |
| 2024-10-30 | 294.00 | 300.00 | 293.00 | 299.00 | 0.0M |
| 2024-10-29 | 297.00 | 297.00 | 293.00 | 296.00 | 0.0M |
| 2024-10-28 | 282.00 | 298.00 | 282.00 | 297.00 | 0.0M |
| 2024-10-25 | 295.00 | 299.00 | 292.00 | 298.00 | 0.0M |
| 2024-10-24 | 299.00 | 299.00 | 294.00 | 296.00 | 0.0M |
| 2024-10-23 | 299.00 | 299.00 | 295.00 | 299.00 | 0.0M |
| 2024-10-22 | 303.00 | 304.00 | 298.00 | 299.00 | 0.0M |
| 2024-10-21 | 302.00 | 307.00 | 299.00 | 303.00 | 0.0M |
| 2024-10-18 | 294.00 | 298.00 | 293.00 | 295.00 | 0.0M |
| 2024-10-17 | 298.00 | 298.00 | 292.00 | 296.00 | 0.0M |
| 2024-10-16 | 297.00 | 298.00 | 291.00 | 298.00 | 0.0M |
| 2024-10-15 | 299.00 | 303.00 | 295.00 | 297.00 | 0.0M |
| 2024-10-11 | 297.00 | 298.00 | 296.00 | 297.00 | 0.0M |
| 2024-10-10 | 296.00 | 301.00 | 296.00 | 298.00 | 0.0M |
| 2024-10-09 | 298.00 | 300.00 | 292.00 | 299.00 | 0.0M |
| 2024-10-08 | 296.00 | 300.00 | 296.00 | 297.00 | 0.0M |
| 2024-10-07 | 310.00 | 310.00 | 300.00 | 302.00 | 0.0M |
| 2024-10-04 | 304.00 | 307.00 | 302.00 | 302.00 | 0.0M |
| 2024-10-03 | 302.00 | 304.00 | 300.00 | 302.00 | 0.0M |
| 2024-10-02 | 295.00 | 302.00 | 293.00 | 302.00 | 0.0M |
| 2024-10-01 | 296.00 | 298.00 | 290.00 | 295.00 | 0.0M |
| 2024-09-30 | 292.00 | 297.00 | 292.00 | 294.00 | 0.0M |
| 2024-09-27 | 299.00 | 303.00 | 299.00 | 303.00 | 0.0M |
| 2024-09-26 | 304.00 | 304.00 | 299.00 | 300.00 | 0.0M |
| 2024-09-25 | 298.00 | 301.00 | 296.00 | 300.00 | 0.0M |
| 2024-09-24 | 304.00 | 304.00 | 299.00 | 299.00 | 0.0M |
| 2024-09-20 | 303.00 | 304.00 | 301.00 | 301.00 | 0.0M |
| 2024-09-19 | 302.00 | 302.00 | 299.00 | 302.00 | 0.0M |
| 2024-09-18 | 302.00 | 307.00 | 298.00 | 301.00 | 0.0M |
| 2024-09-17 | 309.00 | 310.00 | 301.00 | 305.00 | 0.0M |
| 2024-09-13 | 302.00 | 308.00 | 300.00 | 307.00 | 0.0M |
| 2024-09-12 | 302.00 | 306.00 | 302.00 | 303.00 | 0.0M |
| 2024-09-11 | 302.00 | 306.00 | 300.00 | 302.00 | 0.0M |
| 2024-09-10 | 307.00 | 308.00 | 304.00 | 308.00 | 0.0M |
| 2024-09-09 | 294.00 | 308.00 | 291.00 | 303.00 | 0.0M |
| 2024-09-06 | 312.00 | 323.00 | 298.00 | 301.00 | 0.1M |
| 2024-09-05 | 321.00 | 328.00 | 314.00 | 319.00 | 0.0M |
| 2024-09-04 | 333.00 | 333.00 | 321.00 | 321.00 | 0.0M |
| 2024-09-03 | 333.00 | 339.00 | 333.00 | 336.00 | 0.0M |
| 2024-09-02 | 340.00 | 340.00 | 334.00 | 337.00 | 0.0M |
| 2024-08-30 | 338.00 | 340.00 | 333.00 | 335.00 | 0.0M |
| 2024-08-29 | 338.00 | 341.00 | 334.00 | 336.00 | 0.0M |
| 2024-08-28 | 338.00 | 338.00 | 333.00 | 338.00 | 0.0M |
| 2024-08-27 | 338.00 | 346.00 | 331.00 | 338.00 | 0.0M |
| 2024-08-26 | 336.00 | 339.00 | 334.00 | 339.00 | 0.0M |
| 2024-08-23 | 336.00 | 341.00 | 333.00 | 338.00 | 0.0M |
| 2024-08-22 | 339.00 | 341.00 | 336.00 | 336.00 | 0.0M |
| 2024-08-21 | 339.00 | 340.00 | 336.00 | 339.00 | 0.0M |
| 2024-08-20 | 337.00 | 339.00 | 333.00 | 338.00 | 0.0M |
| 2024-08-19 | 336.00 | 347.00 | 330.00 | 332.00 | 0.0M |
| 2024-08-16 | 339.00 | 339.00 | 334.00 | 336.00 | 0.0M |
| 2024-08-15 | 330.00 | 340.00 | 324.00 | 336.00 | 0.0M |
| 2024-08-14 | 324.00 | 337.00 | 324.00 | 325.00 | 0.0M |
| 2024-08-13 | 336.00 | 343.00 | 331.00 | 343.00 | 0.0M |
| 2024-08-09 | 320.00 | 332.00 | 319.00 | 325.00 | 0.0M |
| 2024-08-08 | 312.00 | 343.00 | 311.00 | 311.00 | 0.1M |
| 2024-08-07 | 300.00 | 322.00 | 300.00 | 317.00 | 0.1M |
| 2024-08-06 | 296.00 | 319.00 | 296.00 | 307.00 | 0.0M |
| 2024-08-05 | 292.00 | 319.00 | 287.00 | 287.00 | 0.1M |
| 2024-08-02 | 397.00 | 397.00 | 351.00 | 364.00 | 0.1M |
| 2024-08-01 | 414.00 | 414.00 | 401.00 | 406.00 | 0.0M |
| 2024-07-31 | 410.00 | 415.00 | 410.00 | 414.00 | 0.0M |
| 2024-07-30 | 415.00 | 415.00 | 408.00 | 411.00 | 0.0M |
| 2024-07-29 | 416.00 | 417.00 | 406.00 | 416.00 | 0.0M |
| 2024-07-26 | 415.00 | 418.00 | 408.00 | 415.00 | 0.0M |
| 2024-07-25 | 426.00 | 431.00 | 417.00 | 419.00 | 0.0M |
| 2024-07-24 | 438.00 | 438.00 | 430.00 | 434.00 | 0.0M |
| 2024-07-23 | 426.00 | 447.00 | 426.00 | 440.00 | 0.0M |
| 2024-07-22 | 444.00 | 444.00 | 425.00 | 427.00 | 0.0M |
| 2024-07-19 | 445.00 | 447.00 | 439.00 | 443.00 | 0.0M |
| 2024-07-18 | 444.00 | 453.00 | 442.00 | 443.00 | 0.0M |
| 2024-07-17 | 447.00 | 450.00 | 442.00 | 446.00 | 0.0M |
| 2024-07-16 | 448.00 | 452.00 | 437.00 | 447.00 | 0.0M |
| 2024-07-12 | 419.00 | 443.00 | 419.00 | 443.00 | 0.0M |
| 2024-07-11 | 424.00 | 428.00 | 419.00 | 424.00 | 0.0M |
| 2024-07-10 | 435.00 | 435.00 | 424.00 | 425.00 | 0.0M |
| 2024-07-09 | 437.00 | 438.00 | 433.00 | 438.00 | 0.0M |
| 2024-07-08 | 448.00 | 450.00 | 441.00 | 441.00 | 0.0M |
| 2024-07-05 | 450.00 | 455.00 | 446.00 | 447.00 | 0.0M |
| 2024-07-04 | 467.00 | 475.00 | 449.00 | 450.00 | 0.0M |
| 2024-07-03 | 442.00 | 465.00 | 442.00 | 460.00 | 0.0M |
| 2024-07-02 | 445.00 | 448.00 | 433.00 | 443.00 | 0.0M |
| 2024-07-01 | 449.00 | 449.00 | 440.00 | 445.00 | 0.0M |
| 2024-06-28 | 441.00 | 452.00 | 439.00 | 449.00 | 0.0M |
| 2024-06-27 | 433.00 | 444.00 | 426.00 | 434.00 | 0.0M |
| 2024-06-26 | 427.00 | 429.00 | 424.00 | 429.00 | 0.0M |
| 2024-06-25 | 423.00 | 428.00 | 419.00 | 419.00 | 0.0M |
| 2024-06-24 | 430.00 | 430.00 | 421.00 | 423.00 | 0.0M |
| 2024-06-21 | 415.00 | 430.00 | 415.00 | 430.00 | 0.0M |
| 2024-06-20 | 410.00 | 419.00 | 406.00 | 413.00 | 0.0M |
| 2024-06-19 | 412.00 | 415.00 | 407.00 | 412.00 | 0.0M |
| 2024-06-18 | 416.00 | 423.00 | 413.00 | 413.00 | 0.0M |
| 2024-06-17 | 416.00 | 419.00 | 410.00 | 413.00 | 0.0M |
| 2024-06-14 | 413.00 | 424.00 | 413.00 | 416.00 | 0.0M |
| 2024-06-13 | 422.00 | 427.00 | 414.00 | 417.00 | 0.0M |
| 2024-06-12 | 422.00 | 429.00 | 418.00 | 424.00 | 0.0M |
| 2024-06-11 | 429.00 | 434.00 | 422.00 | 428.00 | 0.0M |
| 2024-06-10 | 438.00 | 438.00 | 429.00 | 429.00 | 0.0M |
| 2024-06-07 | 415.00 | 430.00 | 413.00 | 430.00 | 0.0M |
| 2024-06-06 | 435.00 | 435.00 | 415.00 | 417.00 | 0.0M |
| 2024-06-05 | 437.00 | 443.00 | 427.00 | 427.00 | 0.0M |
| 2024-06-04 | 426.00 | 453.00 | 426.00 | 435.00 | 0.0M |
| 2024-06-03 | 411.00 | 429.00 | 411.00 | 428.00 | 0.0M |
| 2024-05-31 | 427.00 | 444.00 | 405.00 | 409.00 | 0.2M |
| 2024-05-30 | 429.00 | 436.00 | 414.00 | 431.00 | 0.0M |
| 2024-05-29 | 461.00 | 461.00 | 435.00 | 437.00 | 0.0M |
| 2024-05-28 | 449.00 | 462.00 | 441.00 | 453.00 | 0.0M |
| 2024-05-27 | 468.00 | 469.00 | 438.00 | 455.00 | 0.0M |
| 2024-05-24 | 465.00 | 477.00 | 464.00 | 468.00 | 0.0M |
| 2024-05-23 | 480.00 | 482.00 | 466.00 | 471.00 | 0.0M |
| 2024-05-22 | 475.00 | 477.00 | 465.00 | 472.00 | 0.0M |
| 2024-05-21 | 484.00 | 491.00 | 475.00 | 475.00 | 0.0M |
| 2024-05-20 | 482.00 | 497.00 | 481.00 | 492.00 | 0.0M |
| 2024-05-17 | 474.00 | 479.00 | 469.00 | 477.00 | 0.0M |
| 2024-05-16 | 466.00 | 473.00 | 452.00 | 470.00 | 0.0M |
| 2024-05-15 | 480.00 | 501.00 | 453.00 | 465.00 | 0.1M |
| 2024-05-14 | 558.00 | 558.00 | 512.00 | 515.00 | 0.1M |
| 2024-05-13 | 535.00 | 538.00 | 511.00 | 538.00 | 0.0M |
| 2024-05-10 | 560.00 | 560.00 | 530.00 | 534.00 | 0.0M |
| 2024-05-09 | 565.00 | 565.00 | 531.00 | 550.00 | 0.1M |
| 2024-05-08 | 536.00 | 549.00 | 532.00 | 535.00 | 0.0M |
| 2024-05-07 | 524.00 | 533.00 | 519.00 | 532.00 | 0.0M |
| 2024-05-02 | 505.00 | 526.00 | 505.00 | 518.00 | 0.0M |
| 2024-05-01 | 512.00 | 512.00 | 501.00 | 505.00 | 0.0M |
| 2024-04-30 | 515.00 | 517.00 | 506.00 | 512.00 | 0.0M |
| 2024-04-26 | 507.00 | 518.00 | 503.00 | 513.00 | 0.0M |
| 2024-04-25 | 518.00 | 518.00 | 507.00 | 507.00 | 0.0M |
| 2024-04-24 | 518.00 | 527.00 | 513.00 | 513.00 | 0.0M |
| 2024-04-23 | 513.00 | 523.00 | 511.00 | 515.00 | 0.0M |
| 2024-04-22 | 504.00 | 515.00 | 501.00 | 512.00 | 0.0M |
| 2024-04-19 | 524.00 | 526.00 | 505.00 | 514.00 | 0.0M |
| 2024-04-18 | 519.00 | 537.00 | 518.00 | 532.00 | 0.0M |
| 2024-04-17 | 535.00 | 539.00 | 503.00 | 522.00 | 0.1M |
| 2024-04-16 | 531.00 | 536.00 | 522.00 | 528.00 | 0.0M |
| 2024-04-15 | 535.00 | 545.00 | 531.00 | 535.00 | 0.0M |
| 2024-04-12 | 556.00 | 560.00 | 544.00 | 545.00 | 0.0M |
| 2024-04-11 | 558.00 | 568.00 | 544.00 | 553.00 | 0.0M |
| 2024-04-10 | 580.00 | 584.00 | 566.00 | 568.00 | 0.1M |
| 2024-04-09 | 561.00 | 603.00 | 560.00 | 585.00 | 0.1M |
| 2024-04-08 | 557.00 | 568.00 | 551.00 | 562.00 | 0.0M |
| 2024-04-05 | 551.00 | 562.00 | 547.00 | 556.00 | 0.0M |
| 2024-04-04 | 589.00 | 589.00 | 556.00 | 560.00 | 0.1M |
| 2024-04-03 | 580.00 | 586.00 | 563.00 | 572.00 | 0.1M |
| 2024-04-02 | 611.00 | 611.00 | 575.00 | 581.00 | 0.1M |
| 2024-04-01 | 622.00 | 630.00 | 605.00 | 611.00 | 0.0M |
| 2024-03-29 | 642.00 | 642.00 | 613.00 | 626.00 | 0.1M |
| 2024-03-28 | 634.00 | 655.00 | 632.00 | 632.00 | 0.0M |
| 2024-03-27 | 655.00 | 659.00 | 632.00 | 634.00 | 0.0M |
| 2024-03-26 | 638.00 | 653.00 | 626.00 | 653.00 | 0.0M |
| 2024-03-25 | 630.00 | 659.00 | 630.00 | 639.00 | 0.1M |
| 2024-03-22 | 654.00 | 656.00 | 632.00 | 634.00 | 0.1M |
| 2024-03-21 | 681.00 | 689.00 | 650.00 | 654.00 | 0.1M |
| 2024-03-19 | 639.00 | 664.00 | 628.00 | 661.00 | 0.1M |
| 2024-03-18 | 624.00 | 644.00 | 616.00 | 639.00 | 0.1M |
| 2024-03-15 | 607.00 | 627.00 | 598.00 | 616.00 | 0.0M |
| 2024-03-14 | 603.00 | 623.00 | 591.00 | 610.00 | 0.1M |
| 2024-03-13 | 665.00 | 665.00 | 595.00 | 610.00 | 0.2M |
| 2024-03-12 | 636.00 | 653.00 | 612.00 | 635.00 | 0.2M |
| 2024-03-11 | 664.00 | 684.00 | 621.00 | 639.00 | 0.3M |
| 2024-03-08 | 742.00 | 755.00 | 675.00 | 684.00 | 0.5M |
| 2024-03-07 | 812.00 | 844.00 | 752.00 | 757.00 | 0.4M |
| 2024-03-06 | 777.00 | 890.00 | 752.00 | 797.00 | 1.5M |
| 2024-03-05 | 675.00 | 747.00 | 636.00 | 747.00 | 1.5M |
| 2024-03-04 | 555.00 | 647.00 | 550.00 | 647.00 | 0.9M |
| 2024-03-01 | 538.00 | 548.00 | 532.00 | 547.00 | 0.0M |
| 2024-02-29 | 555.00 | 561.00 | 535.00 | 538.00 | 0.1M |
| 2024-02-28 | 566.00 | 576.00 | 530.00 | 540.00 | 0.2M |
| 2024-02-27 | 580.00 | 604.00 | 562.00 | 566.00 | 0.1M |
| 2024-02-26 | 536.00 | 583.00 | 527.00 | 582.00 | 0.2M |
| 2024-02-22 | 561.00 | 578.00 | 543.00 | 543.00 | 0.1M |
| 2024-02-21 | 595.00 | 595.00 | 546.00 | 546.00 | 0.1M |
| 2024-02-20 | 567.00 | 619.00 | 555.00 | 599.00 | 0.3M |
| 2024-02-19 | 541.00 | 570.00 | 541.00 | 566.00 | 0.1M |
| 2024-02-16 | 522.00 | 547.00 | 521.00 | 540.00 | 0.1M |
| 2024-02-15 | 534.00 | 538.00 | 521.00 | 522.00 | 0.0M |
| 2024-02-14 | 531.00 | 547.00 | 521.00 | 531.00 | 0.2M |
| 2024-02-13 | 601.00 | 626.00 | 599.00 | 621.00 | 0.1M |
| 2024-02-09 | 606.00 | 616.00 | 592.00 | 595.00 | 0.0M |
| 2024-02-08 | 608.00 | 610.00 | 593.00 | 603.00 | 0.0M |
| 2024-02-07 | 630.00 | 632.00 | 604.00 | 605.00 | 0.1M |
| 2024-02-06 | 663.00 | 666.00 | 632.00 | 640.00 | 0.1M |
| 2024-02-05 | 633.00 | 661.00 | 620.00 | 646.00 | 0.1M |
| 2024-02-02 | 606.00 | 636.00 | 606.00 | 628.00 | 0.1M |
| 2024-02-01 | 616.00 | 622.00 | 603.00 | 603.00 | 0.0M |
| 2024-01-31 | 590.00 | 617.00 | 590.00 | 617.00 | 0.0M |
| 2024-01-30 | 611.00 | 631.00 | 595.00 | 596.00 | 0.1M |
| 2024-01-29 | 638.00 | 641.00 | 615.00 | 617.00 | 0.1M |
| 2024-01-26 | 650.00 | 672.00 | 631.00 | 631.00 | 0.3M |
| 2024-01-25 | 608.00 | 632.00 | 608.00 | 629.00 | 0.1M |
| 2024-01-24 | 628.00 | 628.00 | 601.00 | 611.00 | 0.1M |
| 2024-01-23 | 621.00 | 651.00 | 613.00 | 630.00 | 0.2M |
| 2024-01-22 | 568.00 | 636.00 | 563.00 | 621.00 | 0.3M |
| 2024-01-19 | 553.00 | 565.00 | 547.00 | 560.00 | 0.0M |
| 2024-01-18 | 525.00 | 555.00 | 525.00 | 555.00 | 0.1M |
| 2024-01-17 | 521.00 | 525.00 | 507.00 | 520.00 | 0.0M |
| 2024-01-16 | 530.00 | 535.00 | 521.00 | 521.00 | 0.0M |
| 2024-01-15 | 559.00 | 559.00 | 530.00 | 530.00 | 0.0M |
| 2024-01-12 | 561.00 | 566.00 | 537.00 | 554.00 | 0.1M |
| 2024-01-11 | 569.00 | 570.00 | 545.00 | 564.00 | 0.0M |
| 2024-01-10 | 554.00 | 575.00 | 554.00 | 559.00 | 0.0M |
| 2024-01-09 | 558.00 | 572.00 | 546.00 | 552.00 | 0.0M |
| 2024-01-05 | 583.00 | 592.00 | 551.00 | 564.00 | 0.1M |
| 2024-01-04 | 561.00 | 588.00 | 558.00 | 586.00 | 0.1M |