623.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 512.00 | 517.00 | 510.00 | 517.00 | 0.0M |
| 2024-12-27 | 513.00 | 517.00 | 510.00 | 515.00 | 0.0M |
| 2024-12-26 | 516.00 | 516.00 | 502.00 | 513.00 | 0.0M |
| 2024-12-25 | 530.00 | 530.00 | 515.00 | 517.00 | 0.0M |
| 2024-12-24 | 515.00 | 526.00 | 515.00 | 526.00 | 0.0M |
| 2024-12-23 | 526.00 | 526.00 | 515.00 | 519.00 | 0.0M |
| 2024-12-20 | 515.00 | 519.00 | 515.00 | 519.00 | 0.0M |
| 2024-12-19 | 513.00 | 516.00 | 513.00 | 515.00 | 0.0M |
| 2024-12-18 | 515.00 | 519.00 | 515.00 | 519.00 | 0.0M |
| 2024-12-17 | 523.00 | 523.00 | 515.00 | 520.00 | 0.0M |
| 2024-12-16 | 540.00 | 540.00 | 517.00 | 521.00 | 0.0M |
| 2024-12-13 | 510.00 | 565.00 | 508.00 | 541.00 | 0.0M |
| 2024-12-12 | 505.00 | 509.00 | 505.00 | 509.00 | 0.0M |
| 2024-12-11 | 506.00 | 510.00 | 504.00 | 509.00 | 0.0M |
| 2024-12-10 | 510.00 | 514.00 | 506.00 | 506.00 | 0.0M |
| 2024-12-09 | 511.00 | 511.00 | 504.00 | 511.00 | 0.0M |
| 2024-12-06 | 504.00 | 513.00 | 504.00 | 513.00 | 0.0M |
| 2024-12-05 | 511.00 | 514.00 | 506.00 | 514.00 | 0.0M |
| 2024-12-04 | 508.00 | 514.00 | 508.00 | 514.00 | 0.0M |
| 2024-12-03 | 510.00 | 515.00 | 509.00 | 509.00 | 0.0M |
| 2024-12-02 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2024-11-29 | 504.00 | 517.00 | 504.00 | 516.00 | 0.0M |
| 2024-11-28 | 509.00 | 514.00 | 504.00 | 511.00 | 0.0M |
| 2024-11-27 | 510.00 | 513.00 | 508.00 | 508.00 | 0.0M |
| 2024-11-26 | 509.00 | 516.00 | 509.00 | 509.00 | 0.0M |
| 2024-11-25 | 529.00 | 529.00 | 515.00 | 515.00 | 0.0M |
| 2024-11-22 | 498.00 | 509.00 | 498.00 | 509.00 | 0.0M |
| 2024-11-21 | 507.00 | 510.00 | 495.00 | 495.00 | 0.0M |
| 2024-11-20 | 502.00 | 504.00 | 500.00 | 504.00 | 0.0M |
| 2024-11-19 | 502.00 | 502.00 | 497.00 | 502.00 | 0.0M |
| 2024-11-18 | 496.00 | 502.00 | 495.00 | 502.00 | 0.0M |
| 2024-11-15 | 497.00 | 501.00 | 497.00 | 498.00 | 0.0M |
| 2024-11-14 | 497.00 | 501.00 | 494.00 | 497.00 | 0.0M |
| 2024-11-13 | 501.00 | 513.00 | 497.00 | 497.00 | 0.0M |
| 2024-11-12 | 504.00 | 506.00 | 501.00 | 501.00 | 0.0M |
| 2024-11-11 | 505.00 | 505.00 | 498.00 | 504.00 | 0.0M |
| 2024-11-08 | 500.00 | 508.00 | 497.00 | 498.00 | 0.0M |
| 2024-11-07 | 498.00 | 512.00 | 498.00 | 500.00 | 0.0M |
| 2024-11-06 | 504.00 | 504.00 | 499.00 | 499.00 | 0.0M |
| 2024-11-05 | 498.00 | 502.00 | 492.00 | 500.00 | 0.0M |
| 2024-11-01 | 487.00 | 493.00 | 487.00 | 492.00 | 0.0M |
| 2024-10-31 | 489.00 | 490.00 | 486.00 | 487.00 | 0.0M |
| 2024-10-30 | 483.00 | 488.00 | 483.00 | 487.00 | 0.0M |
| 2024-10-29 | 486.00 | 493.00 | 476.00 | 483.00 | 0.0M |
| 2024-10-28 | 452.00 | 481.00 | 452.00 | 480.00 | 0.0M |
| 2024-10-25 | 479.00 | 479.00 | 464.00 | 467.00 | 0.0M |
| 2024-10-24 | 464.00 | 464.00 | 455.00 | 463.00 | 0.0M |
| 2024-10-23 | 464.00 | 473.00 | 460.00 | 464.00 | 0.0M |
| 2024-10-22 | 464.00 | 466.00 | 461.00 | 464.00 | 0.0M |
| 2024-10-21 | 460.00 | 465.00 | 460.00 | 463.00 | 0.0M |
| 2024-10-18 | 468.00 | 468.00 | 445.00 | 460.00 | 0.0M |
| 2024-10-17 | 468.00 | 472.00 | 468.00 | 468.00 | 0.0M |
| 2024-10-16 | 481.00 | 481.00 | 466.00 | 473.00 | 0.0M |
| 2024-10-15 | 487.00 | 487.00 | 482.00 | 482.00 | 0.0M |
| 2024-10-11 | 488.00 | 489.00 | 485.00 | 486.00 | 0.0M |
| 2024-10-10 | 487.00 | 495.00 | 486.00 | 490.00 | 0.0M |
| 2024-10-09 | 478.00 | 492.00 | 478.00 | 490.00 | 0.0M |
| 2024-10-08 | 480.00 | 485.00 | 474.00 | 478.00 | 0.0M |
| 2024-10-07 | 488.00 | 488.00 | 483.00 | 483.00 | 0.0M |
| 2024-10-04 | 478.00 | 485.00 | 476.00 | 485.00 | 0.0M |
| 2024-10-03 | 488.00 | 488.00 | 476.00 | 480.00 | 0.0M |
| 2024-10-02 | 498.00 | 498.00 | 485.00 | 485.00 | 0.0M |
| 2024-10-01 | 493.00 | 493.00 | 480.00 | 492.00 | 0.0M |
| 2024-09-30 | 488.00 | 509.00 | 481.00 | 481.00 | 0.0M |
| 2024-09-27 | 501.00 | 506.00 | 499.00 | 501.00 | 0.0M |
| 2024-09-26 | 502.00 | 509.00 | 496.00 | 504.00 | 0.0M |
| 2024-09-25 | 510.00 | 510.00 | 501.00 | 501.00 | 0.0M |
| 2024-09-24 | 507.00 | 510.00 | 503.00 | 507.00 | 0.0M |
| 2024-09-20 | 510.00 | 513.00 | 505.00 | 507.00 | 0.0M |
| 2024-09-19 | 513.00 | 525.00 | 490.00 | 514.00 | 0.0M |
| 2024-09-18 | 530.00 | 530.00 | 507.00 | 513.00 | 0.0M |
| 2024-09-17 | 506.00 | 533.00 | 495.00 | 533.00 | 0.1M |
| 2024-09-13 | 492.00 | 565.00 | 492.00 | 533.00 | 0.3M |
| 2024-09-12 | 480.00 | 493.00 | 472.00 | 485.00 | 0.0M |
| 2024-09-11 | 499.00 | 499.00 | 483.00 | 483.00 | 0.0M |
| 2024-09-10 | 494.00 | 499.00 | 491.00 | 499.00 | 0.0M |
| 2024-09-09 | 481.00 | 498.00 | 481.00 | 493.00 | 0.0M |
| 2024-09-06 | 505.00 | 507.00 | 491.00 | 492.00 | 0.0M |
| 2024-09-05 | 501.00 | 518.00 | 500.00 | 513.00 | 0.0M |
| 2024-09-04 | 513.00 | 513.00 | 499.00 | 506.00 | 0.0M |
| 2024-09-03 | 513.00 | 520.00 | 505.00 | 519.00 | 0.0M |
| 2024-09-02 | 513.00 | 515.00 | 510.00 | 512.00 | 0.0M |
| 2024-08-30 | 509.00 | 514.00 | 500.00 | 513.00 | 0.0M |
| 2024-08-29 | 507.00 | 512.00 | 491.00 | 499.00 | 0.0M |
| 2024-08-28 | 516.00 | 516.00 | 507.00 | 507.00 | 0.0M |
| 2024-08-27 | 506.00 | 515.00 | 501.00 | 515.00 | 0.0M |
| 2024-08-26 | 516.00 | 516.00 | 506.00 | 506.00 | 0.0M |
| 2024-08-23 | 502.00 | 506.00 | 492.00 | 506.00 | 0.0M |
| 2024-08-22 | 498.00 | 502.00 | 493.00 | 502.00 | 0.0M |
| 2024-08-21 | 497.00 | 498.00 | 495.00 | 495.00 | 0.0M |
| 2024-08-20 | 510.00 | 510.00 | 463.00 | 498.00 | 0.0M |
| 2024-08-19 | 509.00 | 509.00 | 486.00 | 495.00 | 0.0M |
| 2024-08-16 | 511.00 | 515.00 | 501.00 | 509.00 | 0.0M |
| 2024-08-15 | 490.00 | 500.00 | 490.00 | 492.00 | 0.0M |
| 2024-08-14 | 494.00 | 497.00 | 461.00 | 484.00 | 0.0M |
| 2024-08-13 | 511.00 | 515.00 | 492.00 | 494.00 | 0.0M |
| 2024-08-09 | 471.00 | 520.00 | 471.00 | 497.00 | 0.0M |
| 2024-08-08 | 444.00 | 476.00 | 430.00 | 476.00 | 0.0M |
| 2024-08-07 | 420.00 | 450.00 | 410.00 | 444.00 | 0.0M |
| 2024-08-06 | 404.00 | 463.00 | 404.00 | 436.00 | 0.0M |
| 2024-08-05 | 418.00 | 455.00 | 407.00 | 418.00 | 0.0M |
| 2024-08-02 | 515.00 | 516.00 | 471.00 | 500.00 | 0.0M |
| 2024-08-01 | 565.00 | 581.00 | 529.00 | 532.00 | 0.0M |
| 2024-07-31 | 609.00 | 609.00 | 555.00 | 575.00 | 0.0M |
| 2024-07-30 | 607.00 | 610.00 | 591.00 | 608.00 | 0.0M |
| 2024-07-29 | 612.50 | 619.50 | 612.00 | 612.50 | 0.0M |
| 2024-07-26 | 608.00 | 611.50 | 608.00 | 610.50 | 0.0M |
| 2024-07-25 | 614.50 | 614.50 | 608.50 | 610.00 | 0.0M |
| 2024-07-24 | 617.50 | 620.00 | 608.50 | 615.00 | 0.0M |
| 2024-07-23 | 620.50 | 623.00 | 616.00 | 617.50 | 0.0M |
| 2024-07-22 | 620.00 | 623.50 | 612.50 | 620.50 | 0.0M |
| 2024-07-19 | 633.00 | 637.50 | 611.00 | 624.50 | 0.0M |
| 2024-07-18 | 624.00 | 634.00 | 613.00 | 615.50 | 0.0M |
| 2024-07-17 | 628.50 | 628.50 | 622.50 | 622.50 | 0.0M |
| 2024-07-16 | 621.50 | 634.00 | 620.00 | 630.00 | 0.0M |
| 2024-07-12 | 625.00 | 625.50 | 610.50 | 621.50 | 0.0M |
| 2024-07-11 | 643.50 | 644.50 | 625.50 | 626.00 | 0.0M |
| 2024-07-10 | 657.50 | 657.50 | 607.50 | 633.50 | 0.0M |
| 2024-07-09 | 670.50 | 674.00 | 640.50 | 657.50 | 0.2M |
| 2024-07-08 | 619.00 | 632.00 | 613.50 | 627.50 | 0.0M |
| 2024-07-05 | 612.00 | 613.50 | 606.50 | 609.50 | 0.0M |
| 2024-07-04 | 612.00 | 613.00 | 598.50 | 607.50 | 0.0M |
| 2024-07-03 | 594.50 | 612.50 | 594.50 | 597.50 | 0.0M |
| 2024-07-02 | 590.00 | 590.00 | 579.50 | 580.50 | 0.0M |
| 2024-07-01 | 604.00 | 604.00 | 574.50 | 585.50 | 0.0M |
| 2024-06-28 | 613.50 | 613.50 | 604.00 | 605.00 | 0.0M |
| 2024-06-27 | 600.00 | 613.50 | 600.00 | 613.50 | 0.0M |
| 2024-06-26 | 612.50 | 612.50 | 599.00 | 599.00 | 0.0M |
| 2024-06-25 | 601.00 | 605.00 | 591.00 | 605.00 | 0.0M |
| 2024-06-24 | 618.50 | 618.50 | 588.50 | 599.00 | 0.0M |
| 2024-06-21 | 578.50 | 608.50 | 570.00 | 605.00 | 0.1M |
| 2024-06-20 | 561.50 | 561.50 | 552.50 | 552.50 | 0.0M |
| 2024-06-19 | 552.50 | 563.50 | 552.00 | 563.50 | 0.0M |
| 2024-06-18 | 556.50 | 561.50 | 556.50 | 556.50 | 0.0M |
| 2024-06-17 | 547.50 | 561.00 | 547.50 | 551.50 | 0.0M |
| 2024-06-14 | 550.00 | 565.50 | 540.00 | 562.50 | 0.0M |
| 2024-06-13 | 570.00 | 578.50 | 552.50 | 552.50 | 0.0M |
| 2024-06-12 | 583.00 | 594.00 | 567.50 | 572.50 | 0.1M |
| 2024-06-11 | 604.00 | 624.50 | 554.00 | 609.50 | 0.1M |
| 2024-06-10 | 570.00 | 608.50 | 567.50 | 600.00 | 0.0M |
| 2024-06-07 | 585.00 | 585.00 | 555.50 | 570.00 | 0.0M |
| 2024-06-06 | 588.00 | 588.00 | 566.50 | 587.50 | 0.0M |
| 2024-06-05 | 560.50 | 588.00 | 557.50 | 587.50 | 0.0M |
| 2024-06-04 | 550.50 | 575.00 | 550.50 | 575.00 | 0.0M |
| 2024-06-03 | 560.00 | 566.50 | 545.50 | 550.50 | 0.0M |
| 2024-05-31 | 550.00 | 565.00 | 550.00 | 565.00 | 0.0M |
| 2024-05-30 | 530.50 | 561.50 | 530.50 | 550.00 | 0.0M |
| 2024-05-29 | 566.50 | 570.50 | 539.50 | 540.00 | 0.0M |
| 2024-05-28 | 586.50 | 586.50 | 576.50 | 578.00 | 0.0M |
| 2024-05-27 | 610.00 | 610.00 | 580.50 | 582.00 | 0.0M |
| 2024-05-24 | 598.50 | 610.00 | 595.50 | 610.00 | 0.0M |
| 2024-05-23 | 590.00 | 596.00 | 583.50 | 596.00 | 0.0M |
| 2024-05-22 | 578.50 | 590.00 | 578.50 | 584.00 | 0.0M |
| 2024-05-21 | 596.50 | 603.00 | 555.50 | 583.50 | 0.1M |
| 2024-05-20 | 609.50 | 609.50 | 590.00 | 607.50 | 0.0M |
| 2024-05-17 | 610.50 | 610.50 | 610.50 | 610.50 | 0.0M |
| 2024-05-16 | 625.00 | 626.00 | 607.50 | 611.50 | 0.0M |
| 2024-05-15 | 608.50 | 627.00 | 608.50 | 627.00 | 0.0M |
| 2024-05-14 | 612.00 | 612.00 | 605.50 | 608.50 | 0.0M |
| 2024-05-13 | 602.50 | 614.00 | 602.50 | 609.00 | 0.0M |
| 2024-05-10 | 622.50 | 622.50 | 604.50 | 608.00 | 0.0M |
| 2024-05-09 | 619.50 | 627.50 | 616.50 | 627.50 | 0.0M |
| 2024-05-08 | 608.50 | 622.50 | 604.00 | 621.50 | 0.0M |
| 2024-05-07 | 610.50 | 610.50 | 603.00 | 604.50 | 0.0M |
| 2024-05-02 | 602.50 | 611.00 | 602.50 | 604.00 | 0.0M |
| 2024-05-01 | 607.50 | 607.50 | 601.00 | 602.50 | 0.0M |
| 2024-04-30 | 615.50 | 616.50 | 611.00 | 611.00 | 0.0M |
| 2024-04-26 | 613.00 | 621.00 | 612.00 | 619.00 | 0.0M |
| 2024-04-25 | 624.00 | 624.00 | 615.50 | 615.50 | 0.0M |
| 2024-04-24 | 624.00 | 624.50 | 614.50 | 624.00 | 0.0M |
| 2024-04-23 | 601.00 | 620.00 | 601.00 | 620.00 | 0.0M |
| 2024-04-22 | 615.50 | 615.50 | 600.50 | 601.00 | 0.0M |
| 2024-04-19 | 602.50 | 617.00 | 578.00 | 600.50 | 0.0M |
| 2024-04-18 | 599.00 | 615.50 | 599.00 | 606.50 | 0.0M |
| 2024-04-17 | 615.00 | 615.50 | 601.00 | 601.00 | 0.0M |
| 2024-04-16 | 625.00 | 625.00 | 613.50 | 615.00 | 0.0M |
| 2024-04-15 | 625.00 | 631.00 | 623.50 | 630.00 | 0.0M |
| 2024-04-12 | 623.50 | 630.50 | 623.50 | 630.50 | 0.0M |
| 2024-04-11 | 615.50 | 628.00 | 615.50 | 622.50 | 0.0M |
| 2024-04-10 | 629.00 | 629.00 | 620.00 | 622.50 | 0.0M |
| 2024-04-09 | 640.00 | 640.00 | 603.00 | 626.50 | 0.0M |
| 2024-04-08 | 636.50 | 643.00 | 632.50 | 640.00 | 0.0M |
| 2024-04-05 | 631.50 | 647.00 | 631.00 | 636.50 | 0.0M |
| 2024-04-04 | 630.50 | 642.50 | 630.50 | 642.50 | 0.0M |
| 2024-04-03 | 655.00 | 656.00 | 627.00 | 634.50 | 0.0M |
| 2024-04-02 | 624.00 | 667.00 | 624.00 | 660.50 | 0.1M |
| 2024-04-01 | 627.50 | 630.00 | 624.00 | 624.00 | 0.0M |
| 2024-03-29 | 625.50 | 635.00 | 625.50 | 627.00 | 0.0M |
| 2024-03-28 | 628.00 | 636.50 | 627.50 | 628.00 | 0.0M |
| 2024-03-27 | 646.50 | 646.50 | 630.00 | 630.00 | 0.0M |
| 2024-03-26 | 642.00 | 642.00 | 630.00 | 642.00 | 0.0M |
| 2024-03-25 | 643.50 | 643.50 | 624.50 | 633.50 | 0.0M |
| 2024-03-22 | 626.00 | 649.50 | 618.50 | 635.00 | 0.1M |
| 2024-03-21 | 567.00 | 716.00 | 566.00 | 638.50 | 0.6M |
| 2024-03-19 | 540.00 | 566.00 | 538.50 | 566.00 | 0.0M |
| 2024-03-18 | 528.50 | 539.00 | 528.50 | 534.00 | 0.0M |
| 2024-03-15 | 513.00 | 537.50 | 513.00 | 537.50 | 0.0M |
| 2024-03-14 | 537.50 | 537.50 | 509.00 | 525.00 | 0.0M |
| 2024-03-13 | 550.50 | 550.50 | 527.00 | 536.00 | 0.0M |
| 2024-03-12 | 555.00 | 555.00 | 512.00 | 520.50 | 0.1M |
| 2024-03-11 | 559.50 | 566.50 | 540.50 | 555.00 | 0.0M |
| 2024-03-08 | 542.50 | 574.00 | 542.00 | 556.50 | 0.1M |
| 2024-03-07 | 575.00 | 575.00 | 537.50 | 542.00 | 0.1M |
| 2024-03-06 | 607.50 | 608.50 | 560.50 | 568.50 | 0.4M |
| 2024-03-05 | 543.50 | 543.50 | 532.00 | 532.50 | 0.0M |
| 2024-03-04 | 519.50 | 547.00 | 519.50 | 544.50 | 0.0M |
| 2024-03-01 | 540.50 | 545.50 | 520.50 | 523.50 | 0.0M |
| 2024-02-29 | 535.00 | 549.50 | 532.50 | 540.50 | 0.0M |
| 2024-02-28 | 537.50 | 556.00 | 537.50 | 550.00 | 0.0M |
| 2024-02-27 | 517.50 | 537.50 | 510.00 | 535.00 | 0.0M |
| 2024-02-26 | 547.50 | 547.50 | 507.50 | 517.50 | 0.0M |
| 2024-02-22 | 505.50 | 531.50 | 500.00 | 531.50 | 0.0M |
| 2024-02-21 | 485.00 | 505.00 | 482.50 | 504.00 | 0.0M |
| 2024-02-20 | 474.50 | 483.50 | 474.50 | 483.00 | 0.0M |
| 2024-02-19 | 482.50 | 482.50 | 473.50 | 478.50 | 0.0M |
| 2024-02-16 | 477.50 | 483.00 | 477.50 | 483.00 | 0.0M |
| 2024-02-15 | 474.50 | 485.00 | 468.00 | 484.00 | 0.0M |
| 2024-02-14 | 488.00 | 488.50 | 474.50 | 474.50 | 0.0M |
| 2024-02-13 | 485.00 | 488.50 | 479.00 | 488.00 | 0.0M |
| 2024-02-09 | 504.50 | 508.50 | 477.50 | 480.50 | 0.0M |
| 2024-02-08 | 505.50 | 507.50 | 501.50 | 504.50 | 0.0M |
| 2024-02-07 | 501.50 | 517.00 | 501.50 | 512.00 | 0.0M |
| 2024-02-06 | 488.00 | 505.50 | 487.50 | 503.50 | 0.0M |
| 2024-02-05 | 482.50 | 488.50 | 476.50 | 488.50 | 0.0M |
| 2024-02-02 | 470.00 | 483.50 | 470.00 | 482.50 | 0.0M |
| 2024-02-01 | 480.00 | 481.50 | 471.00 | 471.00 | 0.0M |
| 2024-01-31 | 454.50 | 479.00 | 454.50 | 474.50 | 0.0M |
| 2024-01-30 | 450.00 | 462.50 | 450.00 | 459.00 | 0.0M |
| 2024-01-29 | 453.00 | 453.50 | 446.50 | 450.00 | 0.0M |
| 2024-01-26 | 454.00 | 460.50 | 453.00 | 453.00 | 0.0M |
| 2024-01-25 | 461.00 | 461.00 | 454.00 | 454.00 | 0.0M |
| 2024-01-24 | 459.00 | 459.00 | 452.50 | 459.00 | 0.0M |
| 2024-01-23 | 458.50 | 458.50 | 446.50 | 455.50 | 0.0M |
| 2024-01-22 | 456.50 | 459.00 | 452.50 | 456.50 | 0.0M |
| 2024-01-19 | 446.50 | 450.00 | 441.00 | 450.00 | 0.0M |
| 2024-01-18 | 450.00 | 450.00 | 444.00 | 446.50 | 0.0M |
| 2024-01-17 | 451.00 | 455.50 | 450.50 | 450.50 | 0.0M |
| 2024-01-16 | 441.50 | 454.50 | 441.50 | 451.00 | 0.0M |
| 2024-01-15 | 456.00 | 456.00 | 441.00 | 441.00 | 0.0M |
| 2024-01-12 | 457.50 | 459.50 | 456.00 | 456.00 | 0.0M |
| 2024-01-11 | 465.00 | 470.00 | 462.00 | 462.00 | 0.0M |
| 2024-01-10 | 464.00 | 466.00 | 463.50 | 465.00 | 0.0M |
| 2024-01-09 | 460.50 | 467.00 | 460.00 | 464.00 | 0.0M |
| 2024-01-05 | 457.00 | 459.50 | 444.50 | 458.00 | 0.0M |
| 2024-01-04 | 441.00 | 459.50 | 441.00 | 459.50 | 0.0M |