552.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 450.00 | 450.00 | 441.00 | 444.00 | 0.0M |
| 2024-12-27 | 434.00 | 445.00 | 432.00 | 440.00 | 0.0M |
| 2024-12-26 | 446.00 | 449.00 | 432.00 | 432.00 | 0.0M |
| 2024-12-25 | 455.00 | 455.00 | 435.00 | 452.00 | 0.0M |
| 2024-12-24 | 461.00 | 461.00 | 451.00 | 454.00 | 0.0M |
| 2024-12-23 | 522.00 | 522.00 | 449.00 | 460.00 | 0.1M |
| 2024-12-20 | 535.00 | 535.00 | 500.00 | 525.00 | 0.0M |
| 2024-12-19 | 518.00 | 544.00 | 484.00 | 535.00 | 0.1M |
| 2024-12-18 | 589.00 | 595.00 | 584.00 | 584.00 | 0.0M |
| 2024-12-17 | 579.00 | 590.00 | 578.00 | 584.00 | 0.0M |
| 2024-12-16 | 564.00 | 589.00 | 561.00 | 587.00 | 0.0M |
| 2024-12-13 | 549.00 | 551.00 | 543.00 | 551.00 | 0.0M |
| 2024-12-12 | 570.00 | 570.00 | 546.00 | 553.00 | 0.0M |
| 2024-12-11 | 582.00 | 582.00 | 571.00 | 571.00 | 0.0M |
| 2024-12-10 | 585.00 | 585.00 | 565.00 | 572.00 | 0.0M |
| 2024-12-09 | 585.00 | 589.00 | 578.00 | 578.00 | 0.0M |
| 2024-12-06 | 562.00 | 570.00 | 562.00 | 568.00 | 0.0M |
| 2024-12-05 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0M |
| 2024-12-04 | 548.00 | 564.00 | 548.00 | 561.00 | 0.0M |
| 2024-12-03 | 559.00 | 560.00 | 558.00 | 558.00 | 0.0M |
| 2024-12-02 | 519.00 | 550.00 | 519.00 | 550.00 | 0.0M |
| 2024-11-29 | 537.00 | 537.00 | 519.00 | 519.00 | 0.0M |
| 2024-11-28 | 543.00 | 560.00 | 532.00 | 537.00 | 0.0M |
| 2024-11-27 | 535.00 | 542.00 | 533.00 | 542.00 | 0.0M |
| 2024-11-26 | 534.00 | 534.00 | 532.00 | 532.00 | 0.0M |
| 2024-11-25 | 524.00 | 533.00 | 524.00 | 533.00 | 0.0M |
| 2024-11-22 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2024-11-21 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2024-11-20 | 529.00 | 529.00 | 519.00 | 529.00 | 0.0M |
| 2024-11-15 | 535.00 | 535.00 | 533.00 | 533.00 | 0.0M |
| 2024-11-14 | 534.00 | 534.00 | 524.00 | 534.00 | 0.0M |
| 2024-11-13 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2024-11-12 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2024-11-11 | 530.00 | 535.00 | 520.00 | 535.00 | 0.0M |
| 2024-11-08 | 505.00 | 510.00 | 501.00 | 510.00 | 0.0M |
| 2024-11-07 | 509.00 | 509.00 | 498.00 | 502.00 | 0.0M |
| 2024-11-06 | 503.00 | 503.00 | 493.50 | 500.00 | 0.0M |
| 2024-11-05 | 495.00 | 500.00 | 495.00 | 500.00 | 0.0M |
| 2024-11-01 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2024-10-31 | 491.00 | 494.50 | 491.00 | 491.00 | 0.0M |
| 2024-10-30 | 490.00 | 491.00 | 490.00 | 491.00 | 0.0M |
| 2024-10-29 | 491.50 | 498.50 | 485.00 | 485.00 | 0.0M |
| 2024-10-28 | 490.00 | 490.00 | 469.50 | 484.50 | 0.0M |
| 2024-10-21 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0M |
| 2024-10-15 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2024-10-11 | 479.00 | 479.00 | 479.00 | 479.00 | 0.0M |
| 2024-10-09 | 479.00 | 479.00 | 479.00 | 479.00 | 0.0M |
| 2024-10-07 | 479.00 | 479.00 | 465.00 | 465.00 | 0.0M |
| 2024-10-04 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2024-10-03 | 472.50 | 472.50 | 472.00 | 472.00 | 0.0M |
| 2024-10-02 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0M |
| 2024-10-01 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0M |
| 2024-09-27 | 452.50 | 452.50 | 452.50 | 452.50 | 0.0M |
| 2024-09-26 | 452.50 | 452.50 | 452.50 | 452.50 | 0.0M |
| 2024-09-20 | 466.50 | 466.50 | 459.50 | 459.50 | 0.0M |
| 2024-09-19 | 459.50 | 459.50 | 459.50 | 459.50 | 0.0M |
| 2024-09-18 | 473.50 | 473.50 | 473.50 | 473.50 | 0.0M |
| 2024-09-17 | 474.50 | 474.50 | 462.50 | 462.50 | 0.0M |
| 2024-09-11 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0M |
| 2024-09-10 | 472.00 | 472.00 | 466.00 | 466.00 | 0.0M |
| 2024-09-06 | 473.00 | 473.00 | 473.00 | 473.00 | 0.0M |
| 2024-09-03 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0M |
| 2024-09-02 | 460.00 | 469.00 | 460.00 | 469.00 | 0.0M |
| 2024-08-30 | 444.00 | 456.50 | 437.00 | 456.50 | 0.0M |
| 2024-08-29 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2024-08-27 | 451.00 | 451.00 | 451.00 | 451.00 | 0.0M |
| 2024-08-22 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0M |
| 2024-08-16 | 445.00 | 450.00 | 445.00 | 450.00 | 0.0M |
| 2024-08-15 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0M |
| 2024-08-13 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2024-08-09 | 410.00 | 418.00 | 404.00 | 418.00 | 0.0M |
| 2024-08-06 | 417.00 | 417.00 | 410.00 | 410.00 | 0.0M |
| 2024-07-29 | 489.50 | 489.50 | 459.00 | 459.00 | 0.0M |
| 2024-07-26 | 478.00 | 478.00 | 478.00 | 478.00 | 0.0M |
| 2024-07-25 | 479.50 | 480.00 | 466.00 | 466.00 | 0.0M |
| 2024-07-23 | 468.00 | 468.00 | 468.00 | 468.00 | 0.0M |
| 2024-07-16 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2024-07-08 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2024-07-03 | 479.00 | 479.00 | 479.00 | 479.00 | 0.0M |
| 2024-06-28 | 480.00 | 480.00 | 473.00 | 473.00 | 0.0M |
| 2024-06-24 | 474.50 | 487.00 | 474.50 | 482.00 | 0.0M |
| 2024-06-21 | 474.50 | 474.50 | 474.50 | 474.50 | 0.0M |
| 2024-06-19 | 483.50 | 483.50 | 470.00 | 475.00 | 0.0M |
| 2024-06-18 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2024-06-17 | 493.00 | 493.00 | 485.00 | 485.00 | 0.0M |
| 2024-06-13 | 480.50 | 493.00 | 480.50 | 493.00 | 0.0M |
| 2024-06-10 | 484.50 | 486.00 | 482.50 | 486.00 | 0.0M |
| 2024-06-07 | 490.00 | 497.00 | 490.00 | 490.00 | 0.0M |
| 2024-06-05 | 498.00 | 498.00 | 493.50 | 495.00 | 0.0M |
| 2024-06-04 | 498.50 | 498.50 | 498.00 | 498.00 | 0.0M |
| 2024-06-03 | 492.00 | 492.00 | 485.50 | 485.50 | 0.0M |
| 2024-05-31 | 494.00 | 499.50 | 494.00 | 499.50 | 0.0M |
| 2024-05-30 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2024-05-29 | 506.00 | 506.00 | 490.00 | 490.00 | 0.0M |
| 2024-05-28 | 515.00 | 515.00 | 506.00 | 506.00 | 0.0M |
| 2024-05-27 | 500.00 | 511.00 | 490.00 | 511.00 | 0.0M |
| 2024-05-24 | 499.50 | 500.00 | 499.50 | 500.00 | 0.0M |
| 2024-05-23 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0M |
| 2024-05-20 | 490.00 | 505.00 | 490.00 | 500.00 | 0.0M |
| 2024-05-16 | 500.00 | 500.00 | 490.00 | 490.00 | 0.0M |
| 2024-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-05-13 | 490.00 | 495.00 | 490.00 | 495.00 | 0.0M |
| 2024-05-10 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2024-05-09 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2024-05-08 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2024-05-07 | 494.50 | 495.50 | 489.00 | 489.00 | 0.0M |
| 2024-05-01 | 496.00 | 496.00 | 493.50 | 494.50 | 0.0M |
| 2024-04-26 | 481.50 | 482.00 | 481.50 | 482.00 | 0.0M |
| 2024-04-23 | 490.00 | 490.00 | 482.00 | 482.00 | 0.0M |
| 2024-04-22 | 478.00 | 488.00 | 471.00 | 488.00 | 0.0M |
| 2024-04-19 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2024-04-17 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-04-15 | 487.00 | 487.00 | 480.00 | 487.00 | 0.0M |
| 2024-04-12 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-04-11 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0M |
| 2024-04-10 | 468.00 | 475.00 | 468.00 | 475.00 | 0.0M |
| 2024-04-09 | 476.50 | 476.50 | 469.50 | 475.00 | 0.0M |
| 2024-04-04 | 490.00 | 490.00 | 480.00 | 480.00 | 0.0M |
| 2024-04-03 | 474.00 | 485.00 | 474.00 | 485.00 | 0.0M |
| 2024-04-02 | 475.00 | 475.00 | 474.50 | 475.00 | 0.0M |
| 2024-04-01 | 466.00 | 476.00 | 466.00 | 475.00 | 0.0M |
| 2024-03-29 | 430.00 | 452.00 | 430.00 | 452.00 | 0.0M |
| 2024-03-28 | 425.50 | 426.00 | 425.50 | 426.00 | 0.0M |
| 2024-03-27 | 428.50 | 439.50 | 426.00 | 439.50 | 0.0M |
| 2024-03-26 | 430.00 | 430.00 | 429.00 | 429.00 | 0.0M |
| 2024-03-22 | 429.00 | 432.00 | 427.00 | 427.00 | 0.0M |
| 2024-03-21 | 437.00 | 437.00 | 432.50 | 432.50 | 0.0M |
| 2024-03-19 | 431.00 | 433.50 | 431.00 | 433.50 | 0.0M |
| 2024-03-18 | 431.00 | 431.00 | 424.00 | 424.00 | 0.0M |
| 2024-03-15 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0M |
| 2024-03-14 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0M |
| 2024-03-13 | 434.50 | 434.50 | 434.50 | 434.50 | 0.0M |
| 2024-03-12 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2024-03-11 | 429.50 | 429.50 | 422.00 | 429.00 | 0.0M |
| 2024-03-08 | 443.50 | 443.50 | 443.50 | 443.50 | 0.0M |
| 2024-03-07 | 449.50 | 450.00 | 449.50 | 450.00 | 0.0M |
| 2024-03-06 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0M |
| 2024-03-04 | 429.00 | 450.00 | 429.00 | 450.00 | 0.1M |
| 2024-03-01 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2024-02-29 | 430.00 | 430.00 | 422.00 | 429.50 | 0.0M |
| 2024-02-28 | 423.00 | 430.00 | 420.00 | 430.00 | 0.0M |
| 2024-02-27 | 403.50 | 423.00 | 403.00 | 423.00 | 0.0M |
| 2024-02-26 | 398.00 | 404.00 | 393.50 | 403.50 | 0.0M |
| 2024-02-22 | 392.00 | 401.50 | 391.00 | 401.50 | 0.0M |
| 2024-02-21 | 384.50 | 384.50 | 384.50 | 384.50 | 0.0M |
| 2024-02-20 | 393.00 | 393.00 | 391.50 | 391.50 | 0.0M |
| 2024-02-19 | 390.50 | 394.50 | 390.00 | 390.00 | 0.0M |
| 2024-02-16 | 409.00 | 409.00 | 397.50 | 397.50 | 0.0M |
| 2024-02-15 | 413.50 | 413.50 | 413.50 | 413.50 | 0.0M |
| 2024-02-14 | 405.00 | 406.50 | 405.00 | 406.50 | 0.0M |
| 2024-02-13 | 390.00 | 409.00 | 390.00 | 407.00 | 0.0M |
| 2024-02-09 | 389.50 | 390.00 | 388.50 | 390.00 | 0.0M |
| 2024-02-08 | 375.50 | 380.00 | 375.50 | 380.00 | 0.0M |
| 2024-02-07 | 372.00 | 375.00 | 372.00 | 375.00 | 0.0M |
| 2024-02-02 | 375.00 | 375.00 | 372.00 | 372.00 | 0.0M |
| 2024-02-01 | 381.00 | 381.00 | 375.00 | 375.00 | 0.0M |
| 2024-01-31 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2024-01-30 | 399.00 | 400.00 | 395.00 | 395.00 | 0.0M |
| 2024-01-29 | 403.00 | 403.00 | 379.00 | 388.50 | 0.0M |
| 2024-01-26 | 393.00 | 417.50 | 393.00 | 410.00 | 0.0M |
| 2024-01-25 | 379.00 | 386.00 | 379.00 | 386.00 | 0.0M |
| 2024-01-24 | 372.00 | 375.00 | 372.00 | 375.00 | 0.0M |
| 2024-01-22 | 365.00 | 365.00 | 358.00 | 365.00 | 0.0M |
| 2024-01-19 | 360.00 | 374.00 | 353.00 | 360.50 | 0.0M |
| 2024-01-18 | 363.50 | 365.00 | 363.50 | 365.00 | 0.0M |
| 2024-01-17 | 349.00 | 356.50 | 349.00 | 356.50 | 0.0M |
| 2024-01-16 | 323.50 | 343.00 | 323.50 | 343.00 | 0.0M |
| 2024-01-15 | 337.50 | 337.50 | 337.50 | 337.50 | 0.0M |
| 2024-01-12 | 340.00 | 340.00 | 316.00 | 332.00 | 0.0M |
| 2024-01-11 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2024-01-09 | 354.50 | 355.00 | 348.00 | 354.00 | 0.0M |
| 2024-01-05 | 368.50 | 368.50 | 354.50 | 354.50 | 0.0M |
| 2024-01-04 | 345.00 | 350.50 | 345.00 | 350.50 | 0.0M |