5,260.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 400.00 | 403.00 | 395.00 | 398.00 | 0.2M |
| 2024-12-27 | 412.00 | 412.00 | 390.00 | 398.00 | 0.4M |
| 2024-12-26 | 420.00 | 443.00 | 400.00 | 405.00 | 1.5M |
| 2024-12-24 | 394.00 | 508.00 | 389.00 | 416.00 | 13.9M |
| 2024-12-23 | 405.00 | 405.00 | 391.00 | 394.00 | 0.1M |
| 2024-12-20 | 409.00 | 409.00 | 397.00 | 397.00 | 0.2M |
| 2024-12-19 | 409.00 | 413.00 | 403.00 | 404.00 | 0.2M |
| 2024-12-18 | 410.00 | 413.00 | 403.00 | 409.00 | 0.2M |
| 2024-12-17 | 412.00 | 412.00 | 402.00 | 407.00 | 0.1M |
| 2024-12-16 | 411.00 | 412.00 | 407.00 | 409.00 | 0.2M |
| 2024-12-13 | 408.00 | 411.00 | 402.00 | 409.00 | 0.2M |
| 2024-12-12 | 426.00 | 427.00 | 403.00 | 408.00 | 0.4M |
| 2024-12-11 | 405.00 | 409.00 | 399.00 | 409.00 | 0.4M |
| 2024-12-10 | 382.00 | 409.00 | 376.00 | 405.00 | 0.2M |
| 2024-12-09 | 425.00 | 425.00 | 398.00 | 400.00 | 0.3M |
| 2024-12-06 | 435.00 | 435.00 | 417.00 | 419.00 | 0.1M |
| 2024-12-05 | 420.00 | 434.00 | 420.00 | 427.00 | 0.2M |
| 2024-12-04 | 428.00 | 428.00 | 405.00 | 422.00 | 0.1M |
| 2024-12-03 | 431.00 | 440.00 | 423.00 | 431.00 | 0.2M |
| 2024-12-02 | 442.00 | 453.00 | 425.00 | 431.00 | 0.1M |
| 2024-11-29 | 447.00 | 453.00 | 437.00 | 441.00 | 0.1M |
| 2024-11-28 | 448.00 | 455.00 | 442.00 | 447.00 | 0.1M |
| 2024-11-27 | 440.00 | 452.00 | 440.00 | 447.00 | 0.1M |
| 2024-11-26 | 436.00 | 442.00 | 434.00 | 439.00 | 0.1M |
| 2024-11-25 | 433.00 | 438.00 | 430.00 | 435.00 | 0.1M |
| 2024-11-22 | 435.00 | 436.00 | 429.00 | 433.00 | 0.1M |
| 2024-11-21 | 440.00 | 440.00 | 431.00 | 434.00 | 0.1M |
| 2024-11-20 | 442.00 | 450.00 | 436.00 | 440.00 | 0.1M |
| 2024-11-19 | 436.00 | 442.00 | 436.00 | 437.00 | 0.1M |
| 2024-11-18 | 431.00 | 456.00 | 431.00 | 436.00 | 0.2M |
| 2024-11-15 | 440.00 | 462.00 | 440.00 | 446.00 | 0.2M |
| 2024-11-14 | 482.00 | 482.00 | 453.00 | 454.00 | 0.0M |
| 2024-11-13 | 463.00 | 473.00 | 453.00 | 453.00 | 0.1M |
| 2024-11-12 | 477.00 | 478.00 | 465.00 | 468.00 | 0.1M |
| 2024-11-11 | 488.00 | 491.00 | 474.00 | 476.00 | 0.2M |
| 2024-11-08 | 486.00 | 489.00 | 483.00 | 487.00 | 0.1M |
| 2024-11-07 | 491.00 | 495.00 | 480.00 | 485.00 | 0.3M |
| 2024-11-06 | 495.00 | 499.00 | 487.00 | 490.00 | 0.1M |
| 2024-11-05 | 495.00 | 498.00 | 490.00 | 493.00 | 0.0M |
| 2024-11-04 | 496.00 | 497.00 | 493.00 | 495.00 | 0.0M |
| 2024-11-01 | 501.00 | 501.00 | 492.00 | 494.00 | 0.1M |
| 2024-10-31 | 497.00 | 501.00 | 491.00 | 499.00 | 0.0M |
| 2024-10-30 | 499.00 | 499.00 | 493.00 | 497.00 | 0.0M |
| 2024-10-29 | 498.00 | 499.00 | 488.00 | 496.00 | 0.1M |
| 2024-10-28 | 490.00 | 500.00 | 488.00 | 492.00 | 0.0M |
| 2024-10-25 | 496.00 | 496.00 | 488.00 | 490.00 | 0.1M |
| 2024-10-24 | 500.00 | 504.00 | 492.00 | 492.00 | 0.1M |
| 2024-10-23 | 500.00 | 511.00 | 490.00 | 495.00 | 0.1M |
| 2024-10-22 | 508.00 | 517.00 | 496.00 | 500.00 | 0.3M |
| 2024-10-21 | 511.00 | 520.00 | 509.00 | 509.00 | 0.1M |
| 2024-10-18 | 516.00 | 517.00 | 511.00 | 513.00 | 0.2M |
| 2024-10-17 | 517.00 | 523.00 | 512.00 | 516.00 | 0.1M |
| 2024-10-16 | 517.00 | 518.00 | 511.00 | 516.00 | 0.1M |
| 2024-10-15 | 514.00 | 519.00 | 514.00 | 515.00 | 0.0M |
| 2024-10-14 | 515.00 | 524.00 | 515.00 | 518.00 | 0.1M |
| 2024-10-11 | 516.00 | 522.00 | 516.00 | 518.00 | 0.0M |
| 2024-10-10 | 521.00 | 525.00 | 515.00 | 516.00 | 0.1M |
| 2024-10-08 | 517.00 | 533.00 | 515.00 | 521.00 | 0.1M |
| 2024-10-07 | 519.00 | 521.00 | 511.00 | 517.00 | 0.0M |
| 2024-10-04 | 518.00 | 532.00 | 516.00 | 519.00 | 0.0M |
| 2024-10-02 | 527.00 | 527.00 | 516.00 | 519.00 | 0.1M |
| 2024-09-30 | 532.00 | 532.00 | 524.00 | 527.00 | 0.0M |
| 2024-09-27 | 533.00 | 536.00 | 528.00 | 532.00 | 0.1M |
| 2024-09-26 | 525.00 | 534.00 | 522.00 | 533.00 | 0.1M |
| 2024-09-25 | 527.00 | 531.00 | 519.00 | 525.00 | 0.1M |
| 2024-09-24 | 520.00 | 543.00 | 515.00 | 527.00 | 0.3M |
| 2024-09-23 | 514.00 | 520.00 | 514.00 | 520.00 | 0.1M |
| 2024-09-20 | 512.00 | 524.00 | 512.00 | 519.00 | 0.1M |
| 2024-09-19 | 514.00 | 565.00 | 506.00 | 512.00 | 0.6M |
| 2024-09-13 | 507.00 | 514.00 | 507.00 | 512.00 | 0.0M |
| 2024-09-12 | 505.00 | 515.00 | 505.00 | 513.00 | 0.1M |
| 2024-09-11 | 515.00 | 521.00 | 505.00 | 509.00 | 0.1M |
| 2024-09-10 | 515.00 | 523.00 | 509.00 | 511.00 | 0.1M |
| 2024-09-09 | 517.00 | 524.00 | 508.00 | 515.00 | 0.0M |
| 2024-09-06 | 521.00 | 521.00 | 512.00 | 517.00 | 0.1M |
| 2024-09-05 | 522.00 | 529.00 | 518.00 | 521.00 | 0.0M |
| 2024-09-04 | 520.00 | 530.00 | 515.00 | 521.00 | 0.2M |
| 2024-09-03 | 525.00 | 558.00 | 525.00 | 539.00 | 0.3M |
| 2024-09-02 | 533.00 | 536.00 | 524.00 | 529.00 | 0.1M |
| 2024-08-30 | 519.00 | 526.00 | 514.00 | 526.00 | 0.1M |
| 2024-08-29 | 524.00 | 524.00 | 510.00 | 520.00 | 0.1M |
| 2024-08-28 | 532.00 | 532.00 | 523.00 | 524.00 | 0.1M |
| 2024-08-27 | 528.00 | 530.00 | 520.00 | 529.00 | 0.1M |
| 2024-08-26 | 534.00 | 534.00 | 527.00 | 530.00 | 0.1M |
| 2024-08-23 | 536.00 | 544.00 | 530.00 | 534.00 | 0.1M |
| 2024-08-22 | 535.00 | 541.00 | 534.00 | 536.00 | 0.0M |
| 2024-08-21 | 543.00 | 543.00 | 536.00 | 536.00 | 0.1M |
| 2024-08-20 | 540.00 | 549.00 | 540.00 | 543.00 | 0.1M |
| 2024-08-19 | 545.00 | 549.00 | 540.00 | 546.00 | 0.1M |
| 2024-08-16 | 550.00 | 550.00 | 542.00 | 545.00 | 0.2M |
| 2024-08-14 | 539.00 | 549.00 | 534.00 | 549.00 | 0.1M |
| 2024-08-13 | 540.00 | 540.00 | 531.00 | 536.00 | 0.1M |
| 2024-08-12 | 534.00 | 540.00 | 530.00 | 537.00 | 0.2M |
| 2024-08-09 | 522.00 | 546.00 | 522.00 | 542.00 | 0.2M |
| 2024-08-08 | 523.00 | 531.00 | 520.00 | 526.00 | 0.1M |
| 2024-08-07 | 531.00 | 533.00 | 522.00 | 528.00 | 0.2M |
| 2024-08-06 | 507.00 | 535.00 | 507.00 | 522.00 | 0.2M |
| 2024-08-05 | 544.00 | 544.00 | 497.00 | 507.00 | 0.5M |
| 2024-08-02 | 557.00 | 563.00 | 544.00 | 550.00 | 0.2M |
| 2024-08-01 | 550.00 | 563.00 | 550.00 | 557.00 | 0.1M |
| 2024-07-31 | 555.00 | 593.00 | 533.00 | 550.00 | 0.7M |
| 2024-07-30 | 560.00 | 564.00 | 550.00 | 551.00 | 0.1M |
| 2024-07-29 | 564.00 | 564.00 | 555.00 | 560.00 | 0.1M |
| 2024-07-26 | 558.00 | 562.00 | 554.00 | 559.00 | 0.1M |
| 2024-07-25 | 573.00 | 573.00 | 530.00 | 558.00 | 0.2M |
| 2024-07-24 | 571.00 | 576.00 | 567.00 | 570.00 | 0.1M |
| 2024-07-23 | 580.00 | 580.00 | 566.00 | 571.00 | 0.2M |
| 2024-07-22 | 578.00 | 583.00 | 563.00 | 577.00 | 0.4M |
| 2024-07-19 | 579.00 | 582.00 | 573.00 | 579.00 | 0.1M |
| 2024-07-18 | 576.00 | 578.00 | 572.00 | 577.00 | 0.1M |
| 2024-07-17 | 578.00 | 580.00 | 573.00 | 577.00 | 0.1M |
| 2024-07-16 | 580.00 | 580.00 | 571.00 | 578.00 | 0.2M |
| 2024-07-15 | 584.00 | 584.00 | 574.00 | 580.00 | 0.3M |
| 2024-07-12 | 584.00 | 593.00 | 577.00 | 584.00 | 0.4M |
| 2024-07-11 | 582.00 | 591.00 | 582.00 | 584.00 | 0.1M |
| 2024-07-10 | 604.00 | 604.00 | 580.00 | 591.00 | 0.1M |
| 2024-07-09 | 593.00 | 596.00 | 589.00 | 593.00 | 0.0M |
| 2024-07-08 | 585.00 | 610.00 | 578.00 | 589.00 | 0.2M |
| 2024-07-05 | 584.00 | 593.00 | 575.00 | 582.00 | 0.4M |
| 2024-07-04 | 590.00 | 590.00 | 579.00 | 584.00 | 0.4M |
| 2024-07-03 | 596.00 | 601.00 | 584.00 | 588.00 | 0.2M |
| 2024-07-02 | 593.00 | 598.00 | 584.00 | 596.00 | 0.2M |
| 2024-07-01 | 593.00 | 595.00 | 579.00 | 593.00 | 0.3M |
| 2024-06-28 | 594.00 | 596.00 | 589.00 | 593.00 | 0.1M |
| 2024-06-27 | 605.00 | 605.00 | 588.00 | 592.00 | 0.3M |
| 2024-06-26 | 600.00 | 607.00 | 589.00 | 601.00 | 0.3M |
| 2024-06-25 | 604.00 | 608.00 | 594.00 | 600.00 | 0.3M |
| 2024-06-24 | 605.00 | 610.00 | 598.00 | 604.00 | 0.2M |
| 2024-06-21 | 607.00 | 607.00 | 600.00 | 605.00 | 0.1M |
| 2024-06-20 | 604.00 | 609.00 | 597.00 | 603.00 | 0.1M |
| 2024-06-19 | 610.00 | 617.00 | 600.00 | 604.00 | 0.2M |
| 2024-06-18 | 625.00 | 625.00 | 600.00 | 608.00 | 0.3M |
| 2024-06-17 | 615.00 | 623.00 | 609.00 | 616.00 | 0.3M |
| 2024-06-14 | 618.00 | 690.00 | 608.00 | 615.00 | 3.5M |
| 2024-06-13 | 603.00 | 649.00 | 599.00 | 619.00 | 0.7M |
| 2024-06-12 | 602.00 | 605.00 | 599.00 | 603.00 | 0.6M |
| 2024-06-11 | 600.00 | 605.00 | 598.00 | 602.00 | 0.2M |
| 2024-06-10 | 609.00 | 610.00 | 600.00 | 605.00 | 0.1M |
| 2024-06-07 | 602.00 | 611.00 | 597.00 | 609.00 | 0.3M |
| 2024-06-05 | 596.00 | 604.00 | 591.00 | 602.00 | 0.3M |
| 2024-06-04 | 602.00 | 602.00 | 592.00 | 598.00 | 0.5M |
| 2024-06-03 | 602.00 | 607.00 | 600.00 | 602.00 | 0.2M |
| 2024-05-31 | 600.00 | 613.00 | 597.00 | 602.00 | 0.2M |
| 2024-05-30 | 609.00 | 609.00 | 598.00 | 600.00 | 0.2M |
| 2024-05-29 | 609.00 | 609.00 | 598.00 | 600.00 | 0.2M |
| 2024-05-28 | 603.00 | 610.00 | 597.00 | 609.00 | 0.2M |
| 2024-05-27 | 605.00 | 610.00 | 600.00 | 605.00 | 0.2M |
| 2024-05-24 | 610.00 | 613.00 | 600.00 | 605.00 | 0.3M |
| 2024-05-23 | 618.00 | 619.00 | 605.00 | 614.00 | 0.3M |
| 2024-05-22 | 625.00 | 625.00 | 615.00 | 619.00 | 0.1M |
| 2024-05-21 | 623.00 | 625.00 | 614.00 | 622.00 | 0.2M |
| 2024-05-20 | 612.00 | 626.00 | 612.00 | 619.00 | 0.3M |
| 2024-05-17 | 632.00 | 638.00 | 586.00 | 614.00 | 1.8M |
| 2024-04-25 | 631.01 | 638.93 | 622.09 | 632.00 | 0.3M |
| 2024-04-24 | 622.09 | 627.05 | 615.16 | 625.07 | 0.3M |
| 2024-04-23 | 634.97 | 640.92 | 622.09 | 622.09 | 0.3M |
| 2024-04-22 | 610.21 | 642.90 | 610.21 | 633.98 | 0.4M |
| 2024-04-19 | 613.18 | 618.13 | 606.24 | 613.18 | 0.2M |
| 2024-04-18 | 613.18 | 620.11 | 604.26 | 613.18 | 0.3M |
| 2024-04-17 | 615.16 | 623.08 | 613.18 | 613.18 | 0.2M |
| 2024-04-16 | 618.13 | 622.09 | 614.17 | 615.16 | 0.2M |
| 2024-04-15 | 622.09 | 626.06 | 613.18 | 617.14 | 0.2M |
| 2024-04-12 | 624.07 | 628.04 | 621.10 | 623.08 | 0.2M |
| 2024-04-11 | 629.03 | 631.01 | 621.10 | 623.08 | 0.2M |
| 2024-04-09 | 623.08 | 629.03 | 622.09 | 626.06 | 0.1M |
| 2024-04-08 | 623.08 | 629.03 | 622.09 | 624.07 | 0.2M |
| 2024-04-05 | 629.03 | 631.01 | 622.09 | 622.09 | 0.3M |
| 2024-04-04 | 626.06 | 630.02 | 622.09 | 628.04 | 0.1M |
| 2024-04-03 | 623.08 | 632.00 | 619.12 | 627.05 | 0.2M |
| 2024-04-02 | 627.05 | 631.01 | 621.10 | 623.08 | 0.2M |
| 2024-04-01 | 625.07 | 632.00 | 624.07 | 627.05 | 0.2M |
| 2024-03-29 | 624.07 | 630.02 | 617.14 | 625.07 | 0.3M |
| 2024-03-28 | 627.05 | 630.02 | 622.09 | 624.07 | 0.3M |
| 2024-03-27 | 627.05 | 631.01 | 624.07 | 628.04 | 0.2M |
| 2024-03-26 | 631.01 | 631.01 | 614.17 | 627.05 | 0.1M |
| 2024-03-25 | 629.03 | 629.03 | 620.11 | 625.07 | 0.3M |
| 2024-03-22 | 632.99 | 632.99 | 625.07 | 628.04 | 0.3M |
| 2024-03-21 | 633.98 | 646.86 | 628.04 | 628.04 | 0.6M |
| 2024-03-20 | 634.97 | 634.97 | 628.04 | 634.97 | 0.2M |
| 2024-03-19 | 644.88 | 644.88 | 625.07 | 635.96 | 0.4M |
| 2024-03-18 | 654.78 | 654.78 | 643.89 | 644.88 | 0.3M |
| 2024-03-17 | 662.00 | 662.00 | 662.00 | 662.00 | 0.0M |
| 2024-03-15 | 642.90 | 668.65 | 633.98 | 655.77 | 1.3M |
| 2024-03-14 | 634.97 | 643.89 | 619.12 | 637.94 | 0.7M |
| 2024-03-13 | 654.78 | 661.72 | 636.95 | 639.92 | 0.9M |
| 2024-03-12 | 605.25 | 727.10 | 605.25 | 652.80 | 10.2M |
| 2024-03-11 | 599.31 | 606.24 | 594.36 | 598.32 | 0.3M |
| 2024-03-08 | 601.29 | 613.18 | 594.36 | 596.34 | 0.5M |
| 2024-03-07 | 606.24 | 616.15 | 594.36 | 601.29 | 0.3M |
| 2024-03-06 | 610.21 | 623.08 | 605.25 | 611.20 | 0.3M |
| 2024-03-05 | 626.06 | 630.02 | 603.27 | 614.17 | 0.8M |
| 2024-03-04 | 636.95 | 642.90 | 626.06 | 626.06 | 0.4M |
| 2024-02-29 | 639.92 | 645.87 | 633.98 | 635.96 | 0.3M |
| 2024-02-28 | 645.87 | 654.78 | 637.94 | 638.93 | 0.3M |
| 2024-02-27 | 648.84 | 657.76 | 643.89 | 644.88 | 0.3M |
| 2024-02-26 | 647.85 | 655.77 | 644.88 | 651.81 | 0.3M |
| 2024-02-23 | 651.81 | 658.75 | 646.86 | 649.83 | 0.4M |
| 2024-02-22 | 667.66 | 667.66 | 648.84 | 650.82 | 0.3M |
| 2024-02-21 | 668.65 | 669.64 | 658.75 | 660.73 | 0.3M |
| 2024-02-20 | 663.70 | 669.64 | 654.78 | 668.65 | 0.4M |
| 2024-02-19 | 660.73 | 668.65 | 657.76 | 663.70 | 0.3M |
| 2024-02-16 | 659.74 | 672.61 | 652.80 | 660.73 | 0.3M |
| 2024-02-15 | 659.74 | 663.70 | 653.79 | 658.75 | 0.3M |
| 2024-02-14 | 662.71 | 665.68 | 651.81 | 659.74 | 0.4M |
| 2024-02-13 | 652.80 | 665.68 | 643.89 | 662.71 | 0.6M |
| 2024-02-08 | 639.92 | 653.79 | 634.97 | 646.86 | 0.4M |
| 2024-02-07 | 636.95 | 649.83 | 634.97 | 639.92 | 0.5M |
| 2024-02-06 | 653.79 | 654.78 | 624.07 | 639.92 | 0.8M |
| 2024-02-05 | 653.79 | 659.74 | 643.89 | 651.81 | 0.5M |
| 2024-02-02 | 653.79 | 664.69 | 651.81 | 654.78 | 0.7M |
| 2024-02-01 | 653.79 | 664.69 | 641.91 | 655.77 | 0.7M |
| 2024-01-31 | 669.64 | 669.64 | 651.81 | 655.77 | 1.3M |
| 2024-01-30 | 670.63 | 675.59 | 652.80 | 668.65 | 1.0M |
| 2024-01-29 | 678.56 | 682.52 | 635.96 | 663.70 | 1.9M |
| 2024-01-26 | 693.42 | 707.28 | 663.70 | 664.69 | 9.3M |
| 2024-01-25 | 926.21 | 1,000.50 | 881.63 | 894.51 | 9.1M |
| 2024-01-24 | 931.16 | 948.99 | 868.75 | 882.62 | 2.2M |
| 2024-01-23 | 910.36 | 968.80 | 891.54 | 933.14 | 2.5M |
| 2024-01-22 | 1,015.36 | 1,018.33 | 851.91 | 912.34 | 4.6M |
| 2024-01-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-01-19 | 945.03 | 1,011.40 | 939.08 | 990.60 | 3.5M |
| 2024-01-18 | 891.54 | 954.93 | 882.62 | 945.03 | 3.1M |
| 2024-01-17 | 958.90 | 1,016.35 | 888.56 | 901.44 | 4.7M |
| 2024-01-16 | 973.75 | 982.67 | 926.21 | 958.90 | 3.4M |
| 2024-01-15 | 1,020.31 | 1,062.91 | 921.25 | 973.75 | 7.1M |
| 2024-01-14 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2024-01-12 | 1,117.39 | 1,207.54 | 990.60 | 1,008.43 | 13.7M |
| 2024-01-11 | 1,100.55 | 1,327.40 | 1,049.04 | 1,127.30 | 70.6M |
| 2024-01-10 | 1,049.04 | 1,049.04 | 1,049.04 | 1,049.04 | 6.0M |
| 2024-01-09 | 813.28 | 813.28 | 793.47 | 807.34 | 0.9M |
| 2024-01-08 | 763.75 | 840.02 | 763.75 | 813.28 | 4.0M |
| 2024-01-05 | 749.88 | 764.74 | 740.97 | 759.79 | 0.3M |
| 2024-01-04 | 754.83 | 768.70 | 730.07 | 755.82 | 0.7M |
| 2024-01-03 | 738.98 | 765.73 | 738.98 | 754.83 | 0.6M |
| 2024-01-02 | 747.90 | 751.86 | 729.08 | 749.88 | 0.3M |