555.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 298.00 | 305.00 | 298.00 | 302.00 | 0.2M |
| 2023-12-28 | 294.00 | 298.00 | 294.00 | 298.00 | 0.1M |
| 2023-12-27 | 289.00 | 293.00 | 289.00 | 293.00 | 0.2M |
| 2023-12-26 | 287.00 | 291.00 | 285.00 | 289.00 | 0.2M |
| 2023-12-25 | 290.00 | 291.00 | 287.00 | 288.00 | 0.1M |
| 2023-12-22 | 293.00 | 295.00 | 288.00 | 289.00 | 0.2M |
| 2023-12-21 | 295.00 | 296.00 | 291.00 | 291.00 | 0.2M |
| 2023-12-20 | 295.00 | 298.00 | 292.00 | 295.00 | 0.2M |
| 2023-12-19 | 294.00 | 298.00 | 293.00 | 295.00 | 0.2M |
| 2023-12-18 | 292.00 | 296.00 | 289.00 | 294.00 | 0.2M |
| 2023-12-15 | 290.00 | 296.00 | 287.00 | 296.00 | 0.2M |
| 2023-12-14 | 297.00 | 302.00 | 289.00 | 293.00 | 0.2M |
| 2023-12-13 | 305.00 | 307.00 | 293.00 | 293.00 | 0.3M |
| 2023-12-12 | 308.00 | 317.00 | 305.00 | 309.00 | 0.4M |
| 2023-12-11 | 293.00 | 302.00 | 293.00 | 302.00 | 0.2M |
| 2023-12-08 | 292.00 | 295.00 | 289.00 | 292.00 | 0.3M |
| 2023-12-07 | 297.00 | 300.00 | 291.00 | 295.00 | 0.3M |
| 2023-12-06 | 293.00 | 303.00 | 292.00 | 301.00 | 0.3M |
| 2023-12-05 | 296.00 | 298.00 | 290.00 | 290.00 | 0.2M |
| 2023-12-04 | 300.00 | 304.00 | 287.00 | 298.00 | 0.3M |
| 2023-12-01 | 301.00 | 307.00 | 300.00 | 303.00 | 0.3M |
| 2023-11-30 | 304.00 | 304.00 | 298.00 | 299.00 | 0.1M |
| 2023-11-29 | 302.00 | 308.00 | 302.00 | 304.00 | 0.1M |
| 2023-11-28 | 312.00 | 312.00 | 302.00 | 310.00 | 0.1M |
| 2023-11-27 | 299.00 | 312.00 | 298.00 | 308.00 | 0.3M |
| 2023-11-24 | 300.00 | 301.00 | 296.00 | 296.00 | 0.1M |
| 2023-11-22 | 298.00 | 302.00 | 298.00 | 298.00 | 0.1M |
| 2023-11-21 | 297.00 | 301.00 | 295.00 | 300.00 | 0.1M |
| 2023-11-20 | 300.00 | 304.00 | 300.00 | 300.00 | 0.1M |
| 2023-11-17 | 299.00 | 301.00 | 294.00 | 300.00 | 0.1M |
| 2023-11-16 | 302.00 | 302.00 | 295.00 | 297.00 | 0.1M |
| 2023-11-15 | 303.00 | 309.00 | 299.00 | 302.00 | 0.2M |
| 2023-11-14 | 303.00 | 303.00 | 298.00 | 299.00 | 0.1M |
| 2023-11-13 | 302.00 | 303.00 | 298.00 | 302.00 | 0.1M |
| 2023-11-10 | 297.00 | 298.00 | 292.00 | 298.00 | 0.1M |
| 2023-11-09 | 294.00 | 298.00 | 291.00 | 298.00 | 0.1M |
| 2023-11-08 | 304.00 | 304.00 | 291.00 | 292.00 | 0.2M |
| 2023-11-07 | 303.00 | 305.00 | 297.00 | 299.00 | 0.1M |
| 2023-11-06 | 298.00 | 305.00 | 294.00 | 305.00 | 0.2M |
| 2023-11-02 | 296.00 | 297.00 | 286.00 | 292.00 | 0.1M |
| 2023-11-01 | 294.00 | 300.00 | 286.00 | 288.00 | 0.2M |
| 2023-10-31 | 291.00 | 294.00 | 281.00 | 288.00 | 0.4M |
| 2023-10-30 | 315.00 | 318.00 | 296.00 | 299.00 | 1.2M |
| 2023-10-27 | 306.00 | 313.00 | 304.00 | 313.00 | 0.2M |
| 2023-10-26 | 312.00 | 315.00 | 306.00 | 306.00 | 0.2M |
| 2023-10-25 | 317.00 | 325.00 | 315.00 | 317.00 | 0.1M |
| 2023-10-24 | 315.00 | 319.00 | 309.00 | 317.00 | 0.2M |
| 2023-10-23 | 324.00 | 327.00 | 315.00 | 318.00 | 0.1M |
| 2023-10-20 | 324.00 | 329.00 | 319.00 | 324.00 | 0.2M |
| 2023-10-19 | 337.00 | 338.00 | 323.00 | 329.00 | 0.2M |
| 2023-10-18 | 331.00 | 339.00 | 323.00 | 337.00 | 0.2M |
| 2023-10-17 | 316.00 | 327.00 | 316.00 | 325.00 | 0.2M |
| 2023-10-16 | 312.00 | 320.00 | 311.00 | 314.00 | 0.2M |
| 2023-10-13 | 318.00 | 321.00 | 312.00 | 315.00 | 0.2M |
| 2023-10-12 | 322.00 | 324.00 | 319.00 | 324.00 | 0.1M |
| 2023-10-11 | 324.00 | 332.00 | 319.00 | 322.00 | 0.1M |
| 2023-10-10 | 328.00 | 334.00 | 326.00 | 327.00 | 0.2M |
| 2023-10-06 | 321.00 | 332.00 | 321.00 | 328.00 | 0.2M |
| 2023-10-05 | 307.00 | 318.00 | 307.00 | 318.00 | 0.2M |
| 2023-10-04 | 308.00 | 311.00 | 304.00 | 304.00 | 0.2M |
| 2023-10-03 | 318.00 | 320.00 | 313.00 | 313.00 | 0.2M |
| 2023-10-02 | 324.00 | 335.00 | 320.00 | 320.00 | 0.2M |
| 2023-09-29 | 336.00 | 336.00 | 318.00 | 321.00 | 0.3M |
| 2023-09-28 | 330.00 | 339.00 | 326.00 | 336.00 | 0.2M |
| 2023-09-27 | 332.00 | 332.00 | 321.00 | 328.00 | 0.2M |
| 2023-09-26 | 344.00 | 345.00 | 335.00 | 335.00 | 0.2M |
| 2023-09-25 | 342.00 | 348.00 | 339.00 | 345.00 | 0.1M |
| 2023-09-22 | 338.00 | 341.00 | 329.00 | 337.00 | 0.2M |
| 2023-09-21 | 350.00 | 353.00 | 342.00 | 342.00 | 0.2M |
| 2023-09-20 | 375.00 | 376.00 | 353.00 | 353.00 | 0.4M |
| 2023-09-19 | 353.00 | 380.00 | 349.00 | 372.00 | 0.9M |
| 2023-09-15 | 341.00 | 341.00 | 336.00 | 338.00 | 0.2M |
| 2023-09-14 | 351.00 | 351.00 | 337.00 | 341.00 | 0.2M |
| 2023-09-13 | 365.00 | 365.00 | 347.00 | 348.00 | 0.2M |
| 2023-09-12 | 361.00 | 366.00 | 360.00 | 364.00 | 0.2M |
| 2023-09-11 | 362.00 | 368.00 | 357.00 | 362.00 | 0.2M |
| 2023-09-08 | 349.00 | 361.00 | 349.00 | 358.00 | 0.3M |
| 2023-09-07 | 356.00 | 357.00 | 348.00 | 349.00 | 0.2M |
| 2023-09-06 | 350.00 | 362.00 | 350.00 | 355.00 | 0.4M |
| 2023-09-05 | 348.00 | 356.00 | 347.00 | 351.00 | 0.3M |
| 2023-09-04 | 332.00 | 349.00 | 332.00 | 347.00 | 0.5M |
| 2023-09-01 | 323.00 | 331.00 | 323.00 | 331.00 | 0.2M |
| 2023-08-31 | 330.00 | 330.00 | 323.00 | 325.00 | 0.2M |
| 2023-08-30 | 327.00 | 330.00 | 324.00 | 329.00 | 0.2M |
| 2023-08-29 | 325.00 | 327.00 | 321.00 | 325.00 | 0.1M |
| 2023-08-28 | 326.00 | 329.00 | 321.00 | 324.00 | 0.1M |
| 2023-08-25 | 325.00 | 327.00 | 322.00 | 325.00 | 0.1M |
| 2023-08-24 | 325.00 | 330.00 | 324.00 | 329.00 | 0.1M |
| 2023-08-23 | 324.00 | 327.00 | 324.00 | 326.00 | 0.1M |
| 2023-08-22 | 325.00 | 332.00 | 324.00 | 327.00 | 0.1M |
| 2023-08-21 | 323.00 | 328.00 | 321.00 | 326.00 | 0.1M |
| 2023-08-18 | 310.00 | 320.00 | 310.00 | 320.00 | 0.1M |
| 2023-08-17 | 308.00 | 313.00 | 296.00 | 313.00 | 0.4M |
| 2023-08-16 | 321.00 | 322.00 | 308.00 | 308.00 | 0.2M |
| 2023-08-15 | 324.00 | 328.00 | 324.00 | 324.00 | 0.1M |
| 2023-08-14 | 325.00 | 329.00 | 321.00 | 324.00 | 0.2M |
| 2023-08-10 | 318.00 | 325.00 | 317.00 | 325.00 | 0.1M |
| 2023-08-09 | 325.00 | 325.00 | 317.00 | 321.00 | 0.2M |
| 2023-08-08 | 328.00 | 329.00 | 323.00 | 327.00 | 0.1M |
| 2023-08-07 | 326.00 | 328.00 | 324.00 | 325.00 | 0.1M |
| 2023-08-04 | 325.00 | 329.00 | 323.00 | 327.00 | 0.2M |
| 2023-08-03 | 333.00 | 333.00 | 326.00 | 329.00 | 0.2M |
| 2023-08-02 | 338.00 | 339.00 | 333.00 | 335.00 | 0.2M |
| 2023-08-01 | 342.00 | 344.00 | 336.00 | 342.00 | 0.2M |
| 2023-07-31 | 342.00 | 344.00 | 339.00 | 342.00 | 0.3M |
| 2023-07-28 | 339.00 | 344.00 | 336.00 | 339.00 | 0.3M |
| 2023-07-27 | 338.00 | 342.00 | 336.00 | 339.00 | 0.2M |
| 2023-07-26 | 341.00 | 344.00 | 337.00 | 339.00 | 0.3M |
| 2023-07-25 | 339.00 | 349.00 | 337.00 | 343.00 | 0.5M |
| 2023-07-24 | 333.00 | 340.00 | 326.00 | 340.00 | 0.5M |
| 2023-07-21 | 325.00 | 334.00 | 320.00 | 330.00 | 0.2M |
| 2023-07-20 | 330.00 | 330.00 | 322.00 | 325.00 | 0.2M |
| 2023-07-19 | 325.00 | 333.00 | 325.00 | 333.00 | 0.2M |
| 2023-07-18 | 311.00 | 326.00 | 311.00 | 322.00 | 0.2M |
| 2023-07-14 | 310.00 | 313.00 | 305.00 | 311.00 | 0.2M |
| 2023-07-13 | 304.00 | 310.00 | 303.00 | 308.00 | 0.1M |
| 2023-07-12 | 304.00 | 306.00 | 299.00 | 304.00 | 0.1M |
| 2023-07-11 | 303.00 | 303.00 | 299.00 | 301.00 | 0.2M |
| 2023-07-10 | 300.00 | 305.00 | 300.00 | 300.00 | 0.2M |
| 2023-07-07 | 300.00 | 304.00 | 296.00 | 300.00 | 0.2M |
| 2023-07-06 | 307.00 | 310.00 | 302.00 | 302.00 | 0.1M |
| 2023-07-05 | 311.00 | 313.00 | 306.00 | 308.00 | 0.1M |
| 2023-07-04 | 309.00 | 315.00 | 307.00 | 312.00 | 0.1M |
| 2023-07-03 | 310.00 | 315.00 | 307.00 | 311.00 | 0.1M |
| 2023-06-30 | 313.00 | 313.00 | 303.00 | 308.00 | 0.2M |
| 2023-06-29 | 322.00 | 326.00 | 310.00 | 313.00 | 0.2M |
| 2023-06-28 | 315.00 | 324.00 | 315.00 | 319.00 | 0.1M |
| 2023-06-27 | 313.00 | 316.00 | 308.00 | 313.00 | 0.2M |
| 2023-06-26 | 320.00 | 321.00 | 309.00 | 314.00 | 0.2M |
| 2023-06-23 | 334.00 | 336.00 | 322.00 | 323.00 | 0.2M |
| 2023-06-22 | 331.00 | 338.00 | 330.00 | 331.00 | 0.3M |
| 2023-06-21 | 326.00 | 336.00 | 326.00 | 331.00 | 0.4M |
| 2023-06-20 | 323.00 | 326.00 | 318.00 | 326.00 | 0.2M |
| 2023-06-19 | 317.00 | 328.00 | 317.00 | 325.00 | 0.4M |
| 2023-06-16 | 304.00 | 317.00 | 303.00 | 314.00 | 0.3M |
| 2023-06-15 | 290.00 | 313.00 | 290.00 | 309.00 | 0.3M |
| 2023-06-14 | 285.00 | 292.00 | 285.00 | 292.00 | 0.2M |
| 2023-06-13 | 288.00 | 291.00 | 283.00 | 284.00 | 0.2M |
| 2023-06-12 | 289.00 | 290.00 | 284.00 | 288.00 | 0.3M |
| 2023-06-09 | 283.00 | 291.00 | 282.00 | 289.00 | 0.2M |
| 2023-06-08 | 281.00 | 284.00 | 278.00 | 283.00 | 0.2M |
| 2023-06-07 | 277.00 | 285.00 | 276.00 | 282.00 | 0.3M |
| 2023-06-06 | 277.00 | 277.00 | 271.00 | 277.00 | 0.2M |
| 2023-06-05 | 275.00 | 281.00 | 271.00 | 281.00 | 0.1M |
| 2023-06-02 | 265.00 | 277.00 | 265.00 | 271.00 | 0.3M |
| 2023-06-01 | 260.00 | 270.00 | 260.00 | 266.00 | 0.4M |
| 2023-05-31 | 264.00 | 265.00 | 258.00 | 264.00 | 0.6M |
| 2023-05-30 | 270.00 | 270.00 | 264.00 | 266.00 | 0.7M |
| 2023-05-29 | 272.00 | 274.00 | 268.00 | 268.00 | 0.3M |
| 2023-05-26 | 280.00 | 280.00 | 270.00 | 270.00 | 0.4M |
| 2023-05-25 | 280.00 | 284.00 | 275.00 | 280.00 | 0.3M |
| 2023-05-24 | 291.00 | 295.00 | 279.00 | 281.00 | 0.4M |
| 2023-05-23 | 301.00 | 301.00 | 287.00 | 295.00 | 0.4M |
| 2023-05-22 | 316.00 | 317.00 | 294.00 | 300.00 | 0.6M |
| 2023-05-19 | 323.00 | 325.00 | 319.00 | 321.00 | 0.3M |
| 2023-05-18 | 330.00 | 331.00 | 320.00 | 323.00 | 0.2M |
| 2023-05-17 | 342.00 | 343.00 | 328.00 | 329.00 | 0.1M |
| 2023-05-16 | 337.00 | 345.00 | 333.00 | 340.00 | 0.1M |
| 2023-05-15 | 325.00 | 338.00 | 325.00 | 338.00 | 0.3M |
| 2023-05-12 | 324.00 | 325.00 | 321.00 | 324.00 | 0.0M |
| 2023-05-11 | 322.00 | 324.00 | 320.00 | 324.00 | 0.2M |
| 2023-05-10 | 323.00 | 325.00 | 321.00 | 325.00 | 0.1M |
| 2023-05-09 | 319.00 | 325.00 | 318.00 | 323.00 | 0.2M |
| 2023-05-08 | 324.00 | 325.00 | 319.00 | 319.00 | 0.2M |
| 2023-05-02 | 328.00 | 328.00 | 320.00 | 326.00 | 0.2M |
| 2023-05-01 | 327.00 | 330.00 | 323.00 | 329.00 | 0.2M |
| 2023-04-28 | 322.00 | 327.00 | 320.00 | 327.00 | 0.1M |
| 2023-04-27 | 320.00 | 324.00 | 317.00 | 322.00 | 0.2M |
| 2023-04-26 | 318.00 | 324.00 | 315.00 | 323.00 | 0.3M |
| 2023-04-25 | 320.00 | 324.00 | 319.00 | 321.00 | 0.1M |
| 2023-04-24 | 321.00 | 323.00 | 319.00 | 320.00 | 0.1M |
| 2023-04-21 | 320.00 | 325.00 | 318.00 | 321.00 | 0.1M |
| 2023-04-20 | 321.00 | 322.00 | 317.00 | 320.00 | 0.1M |
| 2023-04-19 | 319.00 | 324.00 | 315.00 | 324.00 | 0.2M |
| 2023-04-18 | 321.00 | 323.00 | 316.00 | 319.00 | 0.2M |
| 2023-04-17 | 324.00 | 324.00 | 318.00 | 321.00 | 0.1M |
| 2023-04-14 | 325.00 | 325.00 | 321.00 | 324.00 | 0.2M |
| 2023-04-13 | 321.00 | 327.00 | 320.00 | 325.00 | 0.1M |
| 2023-04-12 | 328.00 | 328.00 | 319.00 | 323.00 | 0.2M |
| 2023-04-11 | 340.00 | 343.00 | 327.00 | 329.00 | 0.2M |
| 2023-04-10 | 328.00 | 341.00 | 327.00 | 338.00 | 0.4M |
| 2023-04-07 | 308.00 | 333.00 | 308.00 | 328.00 | 0.5M |
| 2023-04-06 | 312.00 | 314.00 | 307.00 | 309.00 | 0.3M |
| 2023-04-05 | 310.00 | 322.00 | 309.00 | 316.00 | 0.4M |
| 2023-04-04 | 310.00 | 317.00 | 307.00 | 313.00 | 0.4M |
| 2023-04-03 | 316.00 | 316.00 | 303.00 | 312.00 | 0.7M |
| 2023-03-31 | 324.00 | 324.00 | 315.00 | 316.00 | 0.4M |
| 2023-03-30 | 364.00 | 365.00 | 316.00 | 322.00 | 0.8M |
| 2023-03-29 | 368.00 | 369.00 | 359.00 | 362.00 | 2.6M |
| 2023-03-28 | 362.00 | 371.00 | 351.00 | 369.00 | 0.5M |
| 2023-03-27 | 358.00 | 361.00 | 350.00 | 355.00 | 0.2M |
| 2023-03-24 | 345.00 | 356.00 | 341.00 | 356.00 | 0.3M |
| 2023-03-23 | 351.00 | 351.00 | 342.00 | 348.00 | 0.3M |
| 2023-03-22 | 350.00 | 364.00 | 350.00 | 355.00 | 0.4M |
| 2023-03-20 | 339.00 | 346.00 | 337.00 | 344.00 | 0.5M |
| 2023-03-17 | 338.00 | 342.00 | 335.00 | 342.00 | 0.4M |
| 2023-03-16 | 330.00 | 338.00 | 324.00 | 336.00 | 0.4M |
| 2023-03-15 | 335.00 | 340.00 | 334.00 | 338.00 | 0.3M |
| 2023-03-14 | 336.00 | 336.00 | 326.00 | 334.00 | 0.7M |
| 2023-03-13 | 342.00 | 346.00 | 337.00 | 342.00 | 0.4M |
| 2023-03-10 | 341.00 | 349.00 | 336.00 | 348.00 | 0.4M |
| 2023-03-09 | 349.00 | 351.00 | 339.00 | 346.00 | 0.3M |
| 2023-03-08 | 345.00 | 348.00 | 337.00 | 346.00 | 0.2M |
| 2023-03-07 | 342.00 | 350.00 | 337.00 | 343.00 | 0.3M |
| 2023-03-06 | 344.00 | 344.00 | 331.00 | 343.00 | 0.2M |
| 2023-03-03 | 343.00 | 346.00 | 336.00 | 341.00 | 0.3M |
| 2023-03-02 | 348.00 | 348.00 | 335.00 | 339.00 | 0.3M |
| 2023-03-01 | 345.00 | 355.00 | 335.00 | 348.00 | 0.5M |
| 2023-02-28 | 345.00 | 347.00 | 342.00 | 347.00 | 0.2M |
| 2023-02-27 | 336.00 | 347.00 | 335.00 | 345.00 | 0.2M |
| 2023-02-24 | 338.00 | 340.00 | 332.00 | 336.00 | 0.2M |
| 2023-02-22 | 340.00 | 342.00 | 337.00 | 338.00 | 0.4M |
| 2023-02-21 | 326.00 | 344.00 | 326.00 | 342.00 | 0.6M |
| 2023-02-20 | 324.00 | 328.00 | 323.00 | 326.00 | 0.1M |
| 2023-02-17 | 324.00 | 327.00 | 321.00 | 324.00 | 0.2M |
| 2023-02-16 | 324.00 | 340.00 | 324.00 | 326.00 | 0.3M |
| 2023-02-15 | 321.00 | 326.00 | 318.00 | 324.00 | 0.3M |
| 2023-02-14 | 313.00 | 325.00 | 313.00 | 324.00 | 0.4M |
| 2023-02-13 | 310.00 | 316.00 | 309.00 | 311.00 | 0.1M |
| 2023-02-10 | 312.00 | 313.00 | 308.00 | 309.00 | 0.2M |
| 2023-02-09 | 304.00 | 316.00 | 302.00 | 314.00 | 0.3M |
| 2023-02-08 | 295.00 | 310.00 | 295.00 | 307.00 | 0.5M |
| 2023-02-07 | 283.00 | 299.00 | 283.00 | 297.00 | 0.3M |
| 2023-02-06 | 284.00 | 284.00 | 280.00 | 282.00 | 0.1M |
| 2023-02-03 | 279.00 | 283.00 | 277.00 | 282.00 | 0.3M |
| 2023-02-02 | 275.00 | 280.00 | 274.00 | 280.00 | 0.2M |
| 2023-02-01 | 277.00 | 277.00 | 273.00 | 275.00 | 0.1M |
| 2023-01-31 | 274.00 | 277.00 | 271.00 | 276.00 | 0.3M |
| 2023-01-30 | 281.00 | 281.00 | 273.00 | 275.00 | 0.3M |
| 2023-01-27 | 283.00 | 283.00 | 279.00 | 279.00 | 0.1M |
| 2023-01-26 | 280.00 | 284.00 | 279.00 | 283.00 | 0.1M |
| 2023-01-25 | 280.00 | 282.00 | 279.00 | 279.00 | 0.2M |
| 2023-01-24 | 281.00 | 283.00 | 279.00 | 281.00 | 0.2M |
| 2023-01-23 | 281.00 | 286.00 | 279.00 | 281.00 | 0.3M |
| 2023-01-20 | 283.00 | 289.00 | 277.00 | 281.00 | 0.4M |
| 2023-01-19 | 291.00 | 293.00 | 279.00 | 279.00 | 0.3M |
| 2023-01-18 | 294.00 | 296.00 | 286.00 | 294.00 | 0.1M |
| 2023-01-17 | 294.00 | 294.00 | 289.00 | 291.00 | 0.1M |
| 2023-01-16 | 290.00 | 294.00 | 288.00 | 291.00 | 0.1M |
| 2023-01-13 | 291.00 | 297.00 | 289.00 | 292.00 | 0.2M |
| 2023-01-12 | 294.00 | 294.00 | 285.00 | 291.00 | 0.2M |
| 2023-01-11 | 289.00 | 302.00 | 287.00 | 289.00 | 0.3M |
| 2023-01-10 | 291.00 | 293.00 | 284.00 | 288.00 | 0.2M |
| 2023-01-06 | 289.00 | 293.00 | 287.00 | 289.00 | 0.2M |
| 2023-01-05 | 289.00 | 292.00 | 282.00 | 290.00 | 0.3M |
| 2023-01-04 | 292.00 | 296.00 | 291.00 | 291.00 | 0.2M |