494.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 450.00 | 560.00 | 450.00 | 494.00 | 2.1M |
| 2025-10-06 | 498.00 | 520.00 | 434.00 | 450.00 | 0.8M |
| 2025-10-03 | 525.00 | 525.00 | 496.00 | 510.00 | 0.2M |
| 2025-10-02 | 530.00 | 540.00 | 515.00 | 520.00 | 0.1M |
| 2025-10-01 | 555.00 | 570.00 | 520.00 | 525.00 | 0.3M |
| 2025-09-30 | 545.00 | 590.00 | 515.00 | 550.00 | 0.9M |
| 2025-09-29 | 560.00 | 570.00 | 505.00 | 540.00 | 0.8M |
| 2025-09-26 | 630.00 | 750.00 | 555.00 | 555.00 | 3.9M |
| 2025-09-25 | 575.00 | 690.00 | 505.00 | 650.00 | 4.5M |
| 2025-09-24 | 765.00 | 815.00 | 575.00 | 575.00 | 3.8M |
| 2025-09-23 | 595.00 | 675.00 | 585.00 | 675.00 | 3.9M |
| 2025-09-22 | 520.00 | 540.00 | 500.00 | 540.00 | 0.7M |
| 2025-09-19 | 356.00 | 434.00 | 356.00 | 434.00 | 2.6M |
| 2025-09-18 | 348.00 | 356.00 | 348.00 | 348.00 | 0.0M |
| 2025-09-17 | 354.00 | 358.00 | 344.00 | 352.00 | 0.0M |
| 2025-09-16 | 354.00 | 360.00 | 350.00 | 354.00 | 0.0M |
| 2025-09-15 | 344.00 | 354.00 | 344.00 | 354.00 | 0.0M |
| 2025-09-12 | 358.00 | 358.00 | 340.00 | 354.00 | 0.0M |
| 2025-09-11 | 338.00 | 378.00 | 338.00 | 358.00 | 0.0M |
| 2025-09-10 | 360.00 | 360.00 | 340.00 | 342.00 | 0.1M |
| 2025-09-09 | 350.00 | 360.00 | 338.00 | 348.00 | 0.2M |
| 2025-09-08 | 364.00 | 364.00 | 348.00 | 358.00 | 0.0M |
| 2025-09-04 | 360.00 | 360.00 | 350.00 | 360.00 | 0.0M |
| 2025-09-03 | 348.00 | 364.00 | 346.00 | 360.00 | 0.2M |
| 2025-09-02 | 354.00 | 358.00 | 354.00 | 358.00 | 0.0M |
| 2025-09-01 | 354.00 | 354.00 | 320.00 | 348.00 | 0.2M |
| 2025-08-29 | 364.00 | 364.00 | 352.00 | 352.00 | 0.0M |
| 2025-08-28 | 360.00 | 366.00 | 358.00 | 358.00 | 0.0M |
| 2025-08-27 | 360.00 | 366.00 | 346.00 | 360.00 | 0.1M |
| 2025-08-26 | 362.00 | 374.00 | 358.00 | 358.00 | 0.1M |
| 2025-08-25 | 368.00 | 370.00 | 360.00 | 360.00 | 0.0M |
| 2025-08-22 | 368.00 | 368.00 | 360.00 | 368.00 | 0.0M |
| 2025-08-21 | 358.00 | 364.00 | 348.00 | 362.00 | 0.1M |
| 2025-08-20 | 358.00 | 368.00 | 358.00 | 358.00 | 0.0M |
| 2025-08-19 | 358.00 | 376.00 | 356.00 | 360.00 | 0.2M |
| 2025-08-15 | 370.00 | 370.00 | 358.00 | 358.00 | 0.1M |
| 2025-08-14 | 370.00 | 374.00 | 358.00 | 370.00 | 0.1M |
| 2025-08-13 | 362.00 | 378.00 | 350.00 | 366.00 | 0.2M |
| 2025-08-12 | 352.00 | 378.00 | 352.00 | 364.00 | 0.1M |
| 2025-08-11 | 356.00 | 360.00 | 348.00 | 358.00 | 0.0M |
| 2025-08-08 | 352.00 | 362.00 | 340.00 | 354.00 | 0.1M |
| 2025-08-07 | 354.00 | 358.00 | 352.00 | 352.00 | 0.1M |
| 2025-08-06 | 352.00 | 358.00 | 350.00 | 354.00 | 0.1M |
| 2025-08-05 | 354.00 | 374.00 | 352.00 | 352.00 | 0.2M |
| 2025-08-04 | 370.00 | 386.00 | 342.00 | 350.00 | 0.2M |
| 2025-08-01 | 380.00 | 390.00 | 356.00 | 368.00 | 0.1M |
| 2025-07-31 | 366.00 | 432.00 | 360.00 | 380.00 | 2.5M |
| 2025-07-30 | 332.00 | 352.00 | 332.00 | 346.00 | 0.2M |
| 2025-07-29 | 336.00 | 344.00 | 336.00 | 338.00 | 0.0M |
| 2025-07-28 | 340.00 | 340.00 | 334.00 | 338.00 | 0.0M |
| 2025-07-25 | 342.00 | 342.00 | 338.00 | 340.00 | 0.0M |
| 2025-07-24 | 340.00 | 348.00 | 334.00 | 336.00 | 0.0M |
| 2025-07-23 | 344.00 | 354.00 | 330.00 | 340.00 | 0.1M |
| 2025-07-22 | 340.00 | 348.00 | 330.00 | 346.00 | 0.2M |
| 2025-07-21 | 336.00 | 350.00 | 326.00 | 340.00 | 0.0M |
| 2025-07-18 | 340.00 | 354.00 | 332.00 | 336.00 | 0.3M |
| 2025-07-17 | 342.00 | 356.00 | 338.00 | 338.00 | 0.0M |
| 2025-07-16 | 332.00 | 356.00 | 332.00 | 340.00 | 0.2M |
| 2025-07-15 | 358.00 | 358.00 | 350.00 | 350.00 | 0.0M |
| 2025-07-14 | 358.00 | 358.00 | 336.00 | 344.00 | 0.0M |
| 2025-07-11 | 366.00 | 366.00 | 346.00 | 346.00 | 0.0M |
| 2025-07-10 | 344.00 | 354.00 | 342.00 | 346.00 | 0.0M |
| 2025-07-09 | 340.00 | 356.00 | 340.00 | 344.00 | 0.0M |
| 2025-07-08 | 330.00 | 358.00 | 330.00 | 340.00 | 0.0M |
| 2025-07-07 | 336.00 | 360.00 | 330.00 | 338.00 | 0.3M |
| 2025-07-04 | 350.00 | 350.00 | 336.00 | 336.00 | 0.0M |
| 2025-07-03 | 354.00 | 354.00 | 352.00 | 352.00 | 0.0M |
| 2025-07-02 | 356.00 | 356.00 | 346.00 | 346.00 | 0.0M |
| 2025-07-01 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0M |
| 2025-06-30 | 338.00 | 360.00 | 338.00 | 356.00 | 0.2M |
| 2025-06-26 | 358.00 | 360.00 | 358.00 | 358.00 | 0.0M |
| 2025-06-25 | 334.00 | 362.00 | 328.00 | 356.00 | 0.0M |
| 2025-06-24 | 332.00 | 364.00 | 328.00 | 348.00 | 0.2M |
| 2025-06-23 | 348.00 | 348.00 | 330.00 | 332.00 | 0.0M |
| 2025-06-20 | 352.00 | 356.00 | 348.00 | 348.00 | 0.0M |
| 2025-06-19 | 364.00 | 364.00 | 348.00 | 362.00 | 0.0M |
| 2025-06-18 | 354.00 | 364.00 | 344.00 | 364.00 | 0.1M |
| 2025-06-17 | 362.00 | 380.00 | 348.00 | 362.00 | 0.0M |
| 2025-06-16 | 354.00 | 384.00 | 344.00 | 362.00 | 0.2M |
| 2025-06-13 | 364.00 | 364.00 | 354.00 | 360.00 | 0.0M |
| 2025-06-12 | 360.00 | 368.00 | 346.00 | 356.00 | 0.2M |
| 2025-06-11 | 364.00 | 364.00 | 360.00 | 364.00 | 0.0M |
| 2025-06-10 | 354.00 | 368.00 | 354.00 | 358.00 | 0.1M |
| 2025-06-05 | 366.00 | 366.00 | 354.00 | 354.00 | 0.0M |
| 2025-06-04 | 366.00 | 368.00 | 348.00 | 362.00 | 0.2M |
| 2025-06-03 | 316.00 | 372.00 | 316.00 | 366.00 | 0.1M |
| 2025-06-02 | 354.00 | 370.00 | 350.00 | 350.00 | 0.1M |
| 2025-05-28 | 352.00 | 372.00 | 352.00 | 352.00 | 0.1M |
| 2025-05-27 | 360.00 | 374.00 | 360.00 | 362.00 | 0.1M |
| 2025-05-26 | 348.00 | 400.00 | 348.00 | 360.00 | 0.5M |
| 2025-05-23 | 350.00 | 350.00 | 340.00 | 348.00 | 0.0M |
| 2025-05-22 | 352.00 | 366.00 | 340.00 | 344.00 | 0.1M |
| 2025-05-21 | 348.00 | 356.00 | 342.00 | 350.00 | 0.0M |
| 2025-05-20 | 348.00 | 362.00 | 342.00 | 348.00 | 0.1M |
| 2025-05-19 | 350.00 | 366.00 | 348.00 | 350.00 | 0.1M |
| 2025-05-16 | 352.00 | 372.00 | 342.00 | 350.00 | 0.2M |
| 2025-05-15 | 354.00 | 372.00 | 350.00 | 352.00 | 0.3M |
| 2025-05-14 | 382.00 | 394.00 | 350.00 | 352.00 | 1.4M |
| 2025-05-09 | 332.00 | 402.00 | 322.00 | 402.00 | 1.4M |
| 2025-05-08 | 332.00 | 336.00 | 318.00 | 322.00 | 0.0M |
| 2025-05-07 | 330.00 | 330.00 | 324.00 | 324.00 | 0.1M |
| 2025-05-06 | 330.00 | 330.00 | 320.00 | 324.00 | 0.0M |
| 2025-05-05 | 340.00 | 340.00 | 320.00 | 330.00 | 0.0M |
| 2025-05-02 | 328.00 | 328.00 | 318.00 | 320.00 | 0.0M |
| 2025-04-30 | 324.00 | 342.00 | 318.00 | 318.00 | 0.0M |
| 2025-04-29 | 326.00 | 342.00 | 318.00 | 320.00 | 0.0M |
| 2025-04-28 | 310.00 | 326.00 | 304.00 | 326.00 | 0.1M |
| 2025-04-25 | 304.00 | 324.00 | 286.00 | 310.00 | 0.1M |
| 2025-04-24 | 310.00 | 330.00 | 298.00 | 304.00 | 0.1M |
| 2025-04-23 | 290.00 | 314.00 | 290.00 | 308.00 | 0.1M |
| 2025-04-22 | 282.00 | 318.00 | 270.00 | 306.00 | 0.0M |
| 2025-04-21 | 300.00 | 304.00 | 296.00 | 296.00 | 0.0M |
| 2025-04-17 | 304.00 | 306.00 | 296.00 | 296.00 | 0.0M |
| 2025-04-16 | 306.00 | 306.00 | 292.00 | 304.00 | 0.0M |
| 2025-04-15 | 300.00 | 320.00 | 290.00 | 306.00 | 0.1M |
| 2025-04-14 | 298.00 | 318.00 | 286.00 | 300.00 | 0.1M |
| 2025-04-11 | 298.00 | 298.00 | 296.00 | 298.00 | 0.0M |
| 2025-04-10 | 288.00 | 298.00 | 286.00 | 298.00 | 0.0M |
| 2025-04-09 | 298.00 | 334.00 | 268.00 | 286.00 | 0.2M |
| 2025-04-08 | 322.00 | 322.00 | 292.00 | 298.00 | 0.1M |
| 2025-03-27 | 320.00 | 340.00 | 318.00 | 328.00 | 0.0M |
| 2025-03-26 | 322.00 | 330.00 | 318.00 | 318.00 | 0.0M |
| 2025-03-25 | 330.00 | 330.00 | 314.00 | 320.00 | 0.0M |
| 2025-03-24 | 322.00 | 330.00 | 304.00 | 330.00 | 0.1M |
| 2025-03-21 | 332.00 | 332.00 | 322.00 | 330.00 | 0.0M |
| 2025-03-20 | 320.00 | 352.00 | 320.00 | 332.00 | 0.0M |
| 2025-03-19 | 320.00 | 330.00 | 320.00 | 328.00 | 0.1M |
| 2025-03-18 | 380.00 | 380.00 | 298.00 | 330.00 | 0.2M |
| 2025-03-17 | 362.00 | 362.00 | 344.00 | 360.00 | 0.1M |
| 2025-03-14 | 380.00 | 380.00 | 346.00 | 362.00 | 0.2M |
| 2025-03-13 | 362.00 | 380.00 | 338.00 | 358.00 | 0.2M |
| 2025-03-12 | 390.00 | 390.00 | 362.00 | 362.00 | 0.0M |
| 2025-03-11 | 378.00 | 402.00 | 358.00 | 364.00 | 0.1M |
| 2025-03-10 | 374.00 | 376.00 | 364.00 | 364.00 | 0.0M |
| 2025-03-07 | 374.00 | 382.00 | 360.00 | 374.00 | 0.1M |
| 2025-03-06 | 356.00 | 368.00 | 356.00 | 368.00 | 0.1M |
| 2025-03-05 | 362.00 | 366.00 | 338.00 | 356.00 | 0.1M |
| 2025-03-04 | 380.00 | 386.00 | 360.00 | 372.00 | 0.0M |
| 2025-03-03 | 368.00 | 384.00 | 366.00 | 380.00 | 0.0M |
| 2025-02-28 | 380.00 | 392.00 | 368.00 | 368.00 | 0.1M |
| 2025-02-27 | 376.00 | 396.00 | 360.00 | 382.00 | 0.1M |
| 2025-02-26 | 382.00 | 410.00 | 368.00 | 378.00 | 0.2M |
| 2025-02-25 | 388.00 | 394.00 | 376.00 | 386.00 | 0.1M |
| 2025-02-24 | 402.00 | 402.00 | 380.00 | 384.00 | 0.2M |
| 2025-02-21 | 500.00 | 545.00 | 398.00 | 402.00 | 3.4M |
| 2025-02-20 | 372.00 | 450.00 | 372.00 | 450.00 | 2.2M |
| 2025-02-19 | 380.00 | 380.00 | 360.00 | 360.00 | 0.1M |
| 2025-02-18 | 376.00 | 380.00 | 350.00 | 380.00 | 0.1M |
| 2025-02-17 | 356.00 | 374.00 | 348.00 | 372.00 | 0.1M |
| 2025-02-14 | 360.00 | 370.00 | 350.00 | 356.00 | 0.1M |
| 2025-02-13 | 356.00 | 430.00 | 330.00 | 360.00 | 0.8M |
| 2025-02-12 | 472.00 | 472.00 | 326.00 | 352.00 | 1.1M |
| 2025-02-11 | 322.00 | 402.00 | 320.00 | 402.00 | 0.5M |
| 2025-02-10 | 350.00 | 360.00 | 300.00 | 322.00 | 0.1M |
| 2025-02-07 | 364.00 | 374.00 | 332.00 | 350.00 | 0.2M |
| 2025-02-06 | 372.00 | 378.00 | 346.00 | 364.00 | 0.1M |
| 2025-02-05 | 368.00 | 384.00 | 360.00 | 372.00 | 0.0M |
| 2025-02-04 | 384.00 | 384.00 | 368.00 | 372.00 | 0.0M |
| 2025-02-03 | 398.00 | 398.00 | 364.00 | 370.00 | 0.1M |
| 2025-01-31 | 364.00 | 398.00 | 364.00 | 384.00 | 0.1M |
| 2025-01-30 | 390.00 | 406.00 | 360.00 | 382.00 | 0.1M |
| 2025-01-24 | 406.00 | 406.00 | 390.00 | 390.00 | 0.0M |
| 2025-01-23 | 394.00 | 410.00 | 394.00 | 396.00 | 0.0M |
| 2025-01-22 | 406.00 | 418.00 | 392.00 | 398.00 | 0.1M |
| 2025-01-21 | 404.00 | 410.00 | 396.00 | 400.00 | 0.0M |
| 2025-01-20 | 406.00 | 416.00 | 396.00 | 402.00 | 0.1M |
| 2025-01-17 | 412.00 | 412.00 | 392.00 | 408.00 | 0.1M |
| 2025-01-16 | 414.00 | 418.00 | 402.00 | 412.00 | 0.1M |
| 2025-01-15 | 424.00 | 424.00 | 406.00 | 414.00 | 0.2M |
| 2025-01-14 | 422.00 | 432.00 | 408.00 | 422.00 | 0.2M |
| 2025-01-13 | 436.00 | 440.00 | 408.00 | 422.00 | 0.1M |
| 2025-01-10 | 446.00 | 450.00 | 428.00 | 440.00 | 0.1M |
| 2025-01-09 | 454.00 | 462.00 | 402.00 | 446.00 | 0.3M |
| 2025-01-08 | 470.00 | 470.00 | 444.00 | 454.00 | 0.3M |
| 2025-01-07 | 480.00 | 480.00 | 462.00 | 476.00 | 0.1M |
| 2025-01-06 | 494.00 | 494.00 | 456.00 | 480.00 | 0.2M |
| 2025-01-03 | 550.00 | 560.00 | 480.00 | 494.00 | 0.9M |
| 2025-01-02 | 460.00 | 565.00 | 460.00 | 540.00 | 3.6M |