1,030.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 560.00 | 573.00 | 553.00 | 562.00 | 0.4M |
| 2023-12-28 | 559.00 | 561.00 | 545.00 | 558.00 | 0.3M |
| 2023-12-27 | 551.00 | 557.00 | 543.00 | 557.00 | 0.5M |
| 2023-12-26 | 555.00 | 573.00 | 546.00 | 549.00 | 0.4M |
| 2023-12-25 | 548.00 | 562.00 | 542.00 | 557.00 | 0.4M |
| 2023-12-22 | 557.00 | 562.00 | 539.00 | 545.00 | 0.5M |
| 2023-12-21 | 542.00 | 570.00 | 542.00 | 558.00 | 0.8M |
| 2023-12-20 | 541.00 | 563.00 | 531.00 | 552.00 | 1.0M |
| 2023-12-19 | 501.00 | 526.00 | 498.00 | 524.00 | 0.5M |
| 2023-12-18 | 522.00 | 526.00 | 502.00 | 511.00 | 0.7M |
| 2023-12-15 | 494.00 | 542.00 | 488.00 | 532.00 | 2.0M |
| 2023-12-14 | 556.00 | 562.00 | 503.00 | 504.00 | 2.0M |
| 2023-12-13 | 597.00 | 599.00 | 544.00 | 549.00 | 1.7M |
| 2023-12-12 | 622.00 | 627.00 | 580.00 | 592.00 | 1.0M |
| 2023-12-11 | 610.00 | 618.00 | 589.00 | 615.00 | 0.6M |
| 2023-12-08 | 606.00 | 616.00 | 598.00 | 607.00 | 0.7M |
| 2023-12-07 | 622.00 | 626.00 | 612.00 | 616.00 | 0.6M |
| 2023-12-06 | 665.00 | 668.00 | 637.00 | 642.00 | 0.7M |
| 2023-12-05 | 689.00 | 693.00 | 655.00 | 656.00 | 0.8M |
| 2023-12-04 | 675.00 | 706.00 | 672.00 | 693.00 | 1.1M |
| 2023-12-01 | 677.00 | 677.00 | 656.00 | 665.00 | 0.5M |
| 2023-11-30 | 690.00 | 694.00 | 655.00 | 662.00 | 0.8M |
| 2023-11-29 | 701.00 | 722.00 | 691.00 | 702.00 | 0.5M |
| 2023-11-28 | 715.00 | 734.00 | 687.00 | 693.00 | 0.9M |
| 2023-11-27 | 771.00 | 795.00 | 721.00 | 721.00 | 1.1M |
| 2023-11-24 | 782.00 | 812.00 | 755.00 | 766.00 | 1.7M |
| 2023-11-22 | 738.00 | 773.00 | 724.00 | 773.00 | 0.9M |
| 2023-11-21 | 762.00 | 782.00 | 743.00 | 750.00 | 0.8M |
| 2023-11-20 | 742.00 | 776.00 | 718.00 | 762.00 | 0.9M |
| 2023-11-17 | 750.00 | 778.00 | 727.00 | 740.00 | 1.3M |
| 2023-11-16 | 718.00 | 787.00 | 701.00 | 743.00 | 3.5M |
| 2023-11-15 | 703.00 | 703.00 | 703.00 | 703.00 | 0.1M |
| 2023-11-14 | 611.00 | 615.00 | 596.00 | 603.00 | 0.7M |
| 2023-11-13 | 598.00 | 602.00 | 578.00 | 602.00 | 0.6M |
| 2023-11-10 | 596.00 | 596.00 | 577.00 | 592.00 | 0.4M |
| 2023-11-09 | 617.00 | 617.00 | 592.00 | 603.00 | 0.6M |
| 2023-11-08 | 630.00 | 635.00 | 603.00 | 607.00 | 0.3M |
| 2023-11-07 | 647.00 | 647.00 | 623.00 | 627.00 | 0.2M |
| 2023-11-06 | 634.00 | 648.00 | 622.00 | 645.00 | 0.4M |
| 2023-11-02 | 611.00 | 633.00 | 608.00 | 614.00 | 0.4M |
| 2023-11-01 | 632.00 | 635.00 | 597.00 | 599.00 | 0.3M |
| 2023-10-31 | 605.00 | 612.00 | 589.00 | 611.00 | 0.4M |
| 2023-10-30 | 603.00 | 609.00 | 588.00 | 604.00 | 0.4M |
| 2023-10-27 | 595.00 | 615.00 | 594.00 | 613.00 | 0.3M |
| 2023-10-26 | 618.00 | 621.00 | 580.00 | 585.00 | 0.6M |
| 2023-10-25 | 637.00 | 649.00 | 631.00 | 631.00 | 0.3M |
| 2023-10-24 | 620.00 | 638.00 | 601.00 | 632.00 | 0.3M |
| 2023-10-23 | 620.00 | 626.00 | 605.00 | 612.00 | 0.3M |
| 2023-10-20 | 620.00 | 627.00 | 609.00 | 620.00 | 0.3M |
| 2023-10-19 | 634.00 | 640.00 | 617.00 | 629.00 | 0.2M |
| 2023-10-18 | 647.00 | 660.00 | 625.00 | 638.00 | 0.3M |
| 2023-10-17 | 628.00 | 644.00 | 627.00 | 637.00 | 0.3M |
| 2023-10-16 | 595.00 | 626.00 | 595.00 | 620.00 | 0.3M |
| 2023-10-13 | 629.00 | 629.00 | 601.00 | 603.00 | 0.4M |
| 2023-10-12 | 636.00 | 639.00 | 622.00 | 629.00 | 0.2M |
| 2023-10-11 | 641.00 | 655.00 | 634.00 | 634.00 | 0.2M |
| 2023-10-10 | 642.00 | 647.00 | 634.00 | 638.00 | 0.2M |
| 2023-10-06 | 640.00 | 643.00 | 622.00 | 634.00 | 0.2M |
| 2023-10-05 | 639.00 | 644.00 | 623.00 | 636.00 | 0.3M |
| 2023-10-04 | 633.00 | 640.00 | 622.00 | 629.00 | 0.4M |
| 2023-10-03 | 665.00 | 667.00 | 649.00 | 653.00 | 0.3M |
| 2023-10-02 | 698.00 | 705.00 | 667.00 | 668.00 | 0.4M |
| 2023-09-29 | 695.00 | 703.00 | 684.00 | 692.00 | 0.3M |
| 2023-09-28 | 695.00 | 707.00 | 682.00 | 690.00 | 0.2M |
| 2023-09-27 | 688.00 | 713.00 | 684.00 | 705.00 | 0.3M |
| 2023-09-26 | 714.00 | 716.00 | 691.00 | 694.00 | 0.2M |
| 2023-09-25 | 685.00 | 717.00 | 681.00 | 714.00 | 0.6M |
| 2023-09-22 | 653.00 | 691.00 | 649.00 | 687.00 | 0.6M |
| 2023-09-21 | 674.00 | 677.00 | 655.00 | 663.00 | 0.4M |
| 2023-09-20 | 687.00 | 694.00 | 678.00 | 681.00 | 0.4M |
| 2023-09-19 | 702.00 | 708.00 | 670.00 | 682.00 | 0.6M |
| 2023-09-15 | 740.00 | 745.00 | 689.00 | 705.00 | 1.0M |
| 2023-09-14 | 736.00 | 743.00 | 720.00 | 737.00 | 0.4M |
| 2023-09-13 | 737.00 | 758.00 | 730.00 | 734.00 | 0.4M |
| 2023-09-12 | 746.00 | 755.00 | 732.00 | 740.00 | 0.6M |
| 2023-09-11 | 780.00 | 798.00 | 745.00 | 747.00 | 0.6M |
| 2023-09-08 | 784.00 | 795.00 | 765.00 | 775.00 | 0.7M |
| 2023-09-07 | 756.00 | 825.00 | 753.00 | 789.00 | 2.4M |
| 2023-09-06 | 765.00 | 777.00 | 749.00 | 749.00 | 0.3M |
| 2023-09-05 | 737.00 | 775.00 | 737.00 | 761.00 | 0.7M |
| 2023-09-04 | 757.00 | 757.00 | 728.00 | 738.00 | 0.5M |
| 2023-09-01 | 743.00 | 760.00 | 727.00 | 757.00 | 0.4M |
| 2023-08-31 | 752.00 | 763.00 | 741.00 | 743.00 | 0.4M |
| 2023-08-30 | 798.00 | 804.00 | 753.00 | 753.00 | 0.7M |
| 2023-08-29 | 770.00 | 789.00 | 755.00 | 789.00 | 0.8M |
| 2023-08-28 | 733.00 | 779.00 | 733.00 | 776.00 | 1.3M |
| 2023-08-25 | 715.00 | 749.00 | 704.00 | 718.00 | 0.8M |
| 2023-08-24 | 755.00 | 767.00 | 720.00 | 720.00 | 0.9M |
| 2023-08-23 | 792.00 | 792.00 | 739.00 | 748.00 | 1.3M |
| 2023-08-22 | 810.00 | 810.00 | 764.00 | 777.00 | 3.0M |
| 2023-08-21 | 689.00 | 783.00 | 688.00 | 783.00 | 2.6M |
| 2023-08-18 | 658.00 | 696.00 | 646.00 | 683.00 | 1.3M |
| 2023-08-17 | 710.00 | 711.00 | 652.00 | 660.00 | 2.0M |
| 2023-08-16 | 694.00 | 720.00 | 653.00 | 706.00 | 3.6M |
| 2023-08-15 | 644.00 | 644.00 | 640.00 | 644.00 | 0.8M |
| 2023-08-14 | 552.00 | 579.00 | 542.00 | 544.00 | 1.0M |
| 2023-08-10 | 534.00 | 542.00 | 522.00 | 542.00 | 0.4M |
| 2023-08-09 | 552.00 | 558.00 | 543.00 | 544.00 | 0.2M |
| 2023-08-08 | 574.00 | 574.00 | 545.00 | 546.00 | 0.3M |
| 2023-08-07 | 559.00 | 570.00 | 552.00 | 570.00 | 0.2M |
| 2023-08-04 | 562.00 | 573.00 | 558.00 | 562.00 | 0.3M |
| 2023-08-03 | 578.00 | 578.00 | 565.00 | 566.00 | 0.2M |
| 2023-08-02 | 593.00 | 596.00 | 572.00 | 588.00 | 0.4M |
| 2023-08-01 | 597.00 | 607.00 | 592.00 | 596.00 | 0.3M |
| 2023-07-31 | 598.00 | 610.00 | 587.00 | 590.00 | 0.4M |
| 2023-07-28 | 581.00 | 593.00 | 572.00 | 583.00 | 0.4M |
| 2023-07-27 | 577.00 | 603.00 | 574.00 | 597.00 | 0.4M |
| 2023-07-26 | 578.00 | 588.00 | 567.00 | 576.00 | 0.4M |
| 2023-07-25 | 592.00 | 595.00 | 567.00 | 569.00 | 0.5M |
| 2023-07-24 | 607.00 | 617.00 | 590.00 | 592.00 | 0.5M |
| 2023-07-21 | 603.00 | 612.00 | 595.00 | 599.00 | 0.4M |
| 2023-07-20 | 629.00 | 629.00 | 606.00 | 610.00 | 0.4M |
| 2023-07-19 | 650.00 | 650.00 | 622.00 | 629.00 | 0.4M |
| 2023-07-18 | 643.00 | 650.00 | 629.00 | 645.00 | 0.3M |
| 2023-07-14 | 663.00 | 666.00 | 635.00 | 640.00 | 0.5M |
| 2023-07-13 | 627.00 | 647.00 | 620.00 | 643.00 | 0.5M |
| 2023-07-12 | 636.00 | 654.00 | 619.00 | 622.00 | 0.7M |
| 2023-07-11 | 609.00 | 642.00 | 605.00 | 639.00 | 0.7M |
| 2023-07-10 | 608.00 | 613.00 | 589.00 | 590.00 | 0.8M |
| 2023-07-07 | 621.00 | 627.00 | 600.00 | 613.00 | 0.9M |
| 2023-07-06 | 621.00 | 642.00 | 618.00 | 631.00 | 0.8M |
| 2023-07-05 | 676.00 | 680.00 | 640.00 | 650.00 | 0.9M |
| 2023-07-04 | 680.00 | 695.00 | 673.00 | 686.00 | 0.6M |
| 2023-07-03 | 734.00 | 742.00 | 697.00 | 697.00 | 0.7M |
| 2023-06-30 | 714.00 | 739.00 | 706.00 | 727.00 | 0.6M |
| 2023-06-29 | 705.00 | 740.00 | 704.00 | 716.00 | 1.1M |
| 2023-06-28 | 680.00 | 689.00 | 666.00 | 680.00 | 0.7M |
| 2023-06-27 | 708.00 | 710.00 | 633.00 | 660.00 | 1.9M |
| 2023-06-26 | 757.00 | 763.00 | 690.00 | 723.00 | 1.1M |
| 2023-06-23 | 769.00 | 786.00 | 738.00 | 766.00 | 0.9M |
| 2023-06-22 | 795.00 | 803.00 | 755.00 | 758.00 | 1.1M |
| 2023-06-21 | 768.00 | 807.00 | 764.00 | 795.00 | 1.0M |
| 2023-06-20 | 792.00 | 797.00 | 766.00 | 776.00 | 0.9M |
| 2023-06-19 | 752.00 | 789.00 | 742.00 | 789.00 | 1.3M |
| 2023-06-16 | 745.00 | 756.00 | 729.00 | 745.00 | 0.9M |
| 2023-06-15 | 692.00 | 754.00 | 686.00 | 742.00 | 1.3M |
| 2023-06-14 | 698.00 | 702.00 | 676.00 | 697.00 | 0.6M |
| 2023-06-13 | 687.00 | 699.00 | 675.00 | 688.00 | 0.7M |
| 2023-06-12 | 650.00 | 672.00 | 647.00 | 672.00 | 0.5M |
| 2023-06-09 | 670.00 | 677.00 | 653.00 | 653.00 | 0.7M |
| 2023-06-08 | 689.00 | 689.00 | 652.00 | 659.00 | 1.4M |
| 2023-06-07 | 693.00 | 725.00 | 685.00 | 698.00 | 1.6M |
| 2023-06-06 | 690.00 | 710.00 | 675.00 | 679.00 | 1.5M |
| 2023-06-05 | 651.00 | 687.00 | 647.00 | 684.00 | 1.4M |
| 2023-06-02 | 634.00 | 654.00 | 623.00 | 648.00 | 1.5M |
| 2023-06-01 | 594.00 | 638.00 | 585.00 | 636.00 | 1.6M |
| 2023-05-31 | 591.00 | 603.00 | 586.00 | 594.00 | 0.7M |
| 2023-05-30 | 579.00 | 599.00 | 573.00 | 599.00 | 0.8M |
| 2023-05-29 | 580.00 | 580.00 | 549.00 | 570.00 | 0.7M |
| 2023-05-26 | 586.00 | 589.00 | 561.00 | 565.00 | 0.7M |
| 2023-05-25 | 593.00 | 600.00 | 574.00 | 581.00 | 0.6M |
| 2023-05-24 | 588.00 | 609.00 | 583.00 | 593.00 | 1.1M |
| 2023-05-23 | 580.00 | 611.00 | 578.00 | 596.00 | 1.8M |
| 2023-05-22 | 554.00 | 574.00 | 544.00 | 572.00 | 0.8M |
| 2023-05-19 | 565.00 | 565.00 | 544.00 | 554.00 | 1.2M |
| 2023-05-18 | 577.00 | 598.00 | 567.00 | 575.00 | 1.7M |
| 2023-05-17 | 571.00 | 614.00 | 555.00 | 570.00 | 5.1M |
| 2023-05-16 | 562.00 | 562.00 | 562.00 | 562.00 | 0.4M |
| 2023-05-15 | 487.00 | 495.00 | 473.00 | 482.00 | 1.4M |
| 2023-05-12 | 497.00 | 499.00 | 479.00 | 488.00 | 1.4M |
| 2023-05-11 | 518.00 | 521.00 | 501.00 | 503.00 | 0.7M |
| 2023-05-10 | 506.00 | 519.00 | 497.00 | 510.00 | 0.7M |
| 2023-05-09 | 528.00 | 530.00 | 506.00 | 511.00 | 1.3M |
| 2023-05-08 | 472.00 | 523.00 | 472.00 | 519.00 | 2.4M |
| 2023-05-02 | 484.00 | 484.00 | 462.00 | 468.00 | 1.1M |
| 2023-05-01 | 498.00 | 505.00 | 482.00 | 488.00 | 0.6M |
| 2023-04-28 | 500.00 | 501.00 | 476.00 | 494.00 | 1.5M |
| 2023-04-27 | 485.00 | 509.00 | 482.00 | 497.00 | 1.2M |
| 2023-04-26 | 495.00 | 513.00 | 484.00 | 486.00 | 2.0M |
| 2023-04-25 | 480.00 | 500.00 | 474.00 | 492.00 | 1.2M |
| 2023-04-24 | 480.00 | 486.00 | 469.00 | 475.00 | 0.6M |
| 2023-04-21 | 480.00 | 493.00 | 477.00 | 479.00 | 1.1M |
| 2023-04-20 | 478.00 | 509.00 | 472.00 | 481.00 | 2.1M |
| 2023-04-19 | 475.00 | 491.00 | 469.00 | 481.00 | 1.5M |
| 2023-04-18 | 449.00 | 481.00 | 446.00 | 480.00 | 1.2M |
| 2023-04-17 | 461.00 | 466.00 | 448.00 | 453.00 | 1.0M |
| 2023-04-14 | 482.00 | 493.00 | 458.00 | 461.00 | 1.3M |
| 2023-04-13 | 492.00 | 500.00 | 469.00 | 475.00 | 1.3M |
| 2023-04-12 | 492.00 | 495.00 | 475.00 | 480.00 | 1.2M |
| 2023-04-11 | 462.00 | 501.00 | 459.00 | 494.00 | 2.3M |
| 2023-04-10 | 440.00 | 466.00 | 434.00 | 462.00 | 1.2M |
| 2023-04-07 | 453.00 | 453.00 | 429.00 | 436.00 | 0.8M |
| 2023-04-06 | 466.00 | 471.00 | 434.00 | 445.00 | 2.0M |
| 2023-04-05 | 455.00 | 480.00 | 451.00 | 474.00 | 1.8M |
| 2023-04-04 | 456.00 | 466.00 | 446.00 | 454.00 | 0.9M |
| 2023-04-03 | 464.00 | 478.00 | 457.00 | 459.00 | 1.9M |
| 2023-03-31 | 440.00 | 473.00 | 440.00 | 471.00 | 2.1M |
| 2023-03-30 | 429.00 | 453.00 | 428.00 | 440.00 | 1.6M |
| 2023-03-29 | 417.00 | 434.00 | 414.00 | 425.00 | 0.9M |
| 2023-03-28 | 428.00 | 433.00 | 411.00 | 418.00 | 0.9M |
| 2023-03-27 | 440.00 | 441.00 | 421.00 | 428.00 | 1.3M |
| 2023-03-24 | 421.00 | 443.00 | 410.00 | 438.00 | 2.1M |
| 2023-03-23 | 428.00 | 435.00 | 416.00 | 423.00 | 1.8M |
| 2023-03-22 | 384.00 | 431.00 | 383.00 | 431.00 | 2.9M |
| 2023-03-20 | 392.00 | 400.00 | 374.00 | 377.00 | 0.8M |
| 2023-03-17 | 380.00 | 404.00 | 363.00 | 396.00 | 1.4M |
| 2023-03-16 | 376.00 | 391.00 | 369.00 | 377.00 | 1.1M |
| 2023-03-15 | 370.00 | 395.00 | 370.00 | 382.00 | 1.3M |
| 2023-03-14 | 379.00 | 387.00 | 356.00 | 362.00 | 1.1M |
| 2023-03-13 | 372.00 | 396.00 | 372.00 | 379.00 | 1.0M |
| 2023-03-10 | 390.00 | 403.00 | 381.00 | 383.00 | 0.9M |
| 2023-03-09 | 406.00 | 406.00 | 371.00 | 389.00 | 2.4M |
| 2023-03-08 | 393.00 | 419.00 | 390.00 | 414.00 | 1.6M |
| 2023-03-07 | 365.00 | 411.00 | 361.00 | 400.00 | 3.1M |
| 2023-03-06 | 383.00 | 383.00 | 364.00 | 369.00 | 1.1M |
| 2023-03-03 | 377.00 | 384.00 | 366.00 | 369.00 | 1.5M |
| 2023-03-02 | 352.00 | 379.00 | 347.00 | 376.00 | 2.2M |
| 2023-03-01 | 329.00 | 358.00 | 327.00 | 352.00 | 1.2M |
| 2023-02-28 | 341.00 | 355.00 | 334.00 | 334.00 | 1.5M |
| 2023-02-27 | 329.00 | 341.00 | 322.00 | 336.00 | 2.1M |
| 2023-02-24 | 309.00 | 319.00 | 299.00 | 316.00 | 1.4M |
| 2023-02-22 | 320.00 | 320.00 | 304.00 | 309.00 | 2.7M |
| 2023-02-21 | 336.00 | 340.00 | 325.00 | 328.00 | 1.4M |
| 2023-02-20 | 358.00 | 363.00 | 331.00 | 334.00 | 1.6M |
| 2023-02-17 | 367.00 | 372.00 | 345.00 | 350.00 | 2.2M |
| 2023-02-16 | 350.00 | 386.00 | 342.00 | 367.00 | 8.7M |
| 2023-02-15 | 349.00 | 349.00 | 334.00 | 340.00 | 4.5M |
| 2023-02-14 | 270.00 | 277.00 | 266.00 | 269.00 | 0.2M |
| 2023-02-13 | 278.00 | 278.00 | 267.00 | 269.00 | 0.3M |
| 2023-02-10 | 276.00 | 280.00 | 272.00 | 277.00 | 0.2M |
| 2023-02-09 | 280.00 | 284.00 | 275.00 | 275.00 | 0.3M |
| 2023-02-08 | 277.00 | 285.00 | 272.00 | 281.00 | 0.3M |
| 2023-02-07 | 267.00 | 277.00 | 265.00 | 277.00 | 0.3M |
| 2023-02-06 | 270.00 | 271.00 | 265.00 | 265.00 | 0.1M |
| 2023-02-03 | 268.00 | 269.00 | 265.00 | 269.00 | 0.1M |
| 2023-02-02 | 270.00 | 277.00 | 267.00 | 268.00 | 0.2M |
| 2023-02-01 | 265.00 | 273.00 | 265.00 | 270.00 | 0.3M |
| 2023-01-31 | 261.00 | 265.00 | 257.00 | 264.00 | 0.2M |
| 2023-01-30 | 265.00 | 267.00 | 261.00 | 262.00 | 0.1M |
| 2023-01-27 | 264.00 | 269.00 | 263.00 | 264.00 | 0.2M |
| 2023-01-26 | 265.00 | 271.00 | 264.00 | 264.00 | 0.2M |
| 2023-01-25 | 266.00 | 270.00 | 262.00 | 265.00 | 0.3M |
| 2023-01-24 | 271.00 | 272.00 | 265.00 | 268.00 | 0.3M |
| 2023-01-23 | 263.00 | 270.00 | 261.00 | 265.00 | 0.4M |
| 2023-01-20 | 255.00 | 262.00 | 253.00 | 259.00 | 0.2M |
| 2023-01-19 | 248.00 | 256.00 | 245.00 | 255.00 | 0.2M |
| 2023-01-18 | 242.00 | 251.00 | 239.00 | 251.00 | 0.2M |
| 2023-01-17 | 242.00 | 246.00 | 242.00 | 245.00 | 0.1M |
| 2023-01-16 | 240.00 | 244.00 | 239.00 | 242.00 | 0.1M |
| 2023-01-13 | 245.00 | 247.00 | 241.00 | 241.00 | 0.2M |
| 2023-01-12 | 253.00 | 253.00 | 245.00 | 247.00 | 0.2M |
| 2023-01-11 | 248.00 | 255.00 | 243.00 | 253.00 | 0.3M |
| 2023-01-10 | 237.00 | 248.00 | 236.00 | 244.00 | 0.3M |
| 2023-01-06 | 231.00 | 236.00 | 230.00 | 236.00 | 0.1M |
| 2023-01-05 | 235.00 | 239.00 | 232.00 | 236.00 | 0.1M |
| 2023-01-04 | 235.00 | 242.00 | 233.00 | 236.00 | 0.2M |