594.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 589.00 | 594.00 | 581.00 | 594.00 | 0.0M |
| 2025-09-26 | 584.00 | 590.00 | 584.00 | 589.00 | 0.0M |
| 2025-09-25 | 600.00 | 600.00 | 586.00 | 589.00 | 0.0M |
| 2025-09-24 | 600.00 | 600.00 | 579.00 | 595.00 | 0.0M |
| 2025-09-22 | 606.00 | 609.00 | 591.00 | 600.00 | 0.0M |
| 2025-09-19 | 606.00 | 615.00 | 602.00 | 605.00 | 0.0M |
| 2025-09-18 | 612.00 | 617.00 | 583.00 | 602.00 | 0.0M |
| 2025-09-17 | 617.00 | 617.00 | 608.00 | 612.00 | 0.0M |
| 2025-09-16 | 618.00 | 637.00 | 607.00 | 607.00 | 0.1M |
| 2025-09-12 | 613.00 | 613.00 | 603.00 | 608.00 | 0.0M |
| 2025-09-11 | 612.00 | 616.00 | 596.00 | 603.00 | 0.0M |
| 2025-09-10 | 600.00 | 619.00 | 596.00 | 610.00 | 0.0M |
| 2025-09-09 | 598.00 | 602.00 | 598.00 | 600.00 | 0.0M |
| 2025-09-08 | 610.00 | 610.00 | 595.00 | 602.00 | 0.0M |
| 2025-09-05 | 600.00 | 600.00 | 591.00 | 600.00 | 0.0M |
| 2025-09-04 | 611.00 | 611.00 | 596.00 | 597.00 | 0.0M |
| 2025-09-03 | 603.00 | 605.00 | 601.00 | 604.00 | 0.0M |
| 2025-09-02 | 602.00 | 606.00 | 595.00 | 606.00 | 0.0M |
| 2025-09-01 | 600.00 | 609.00 | 600.00 | 608.00 | 0.0M |
| 2025-08-29 | 607.00 | 608.00 | 600.00 | 606.00 | 0.0M |
| 2025-08-28 | 607.00 | 607.00 | 601.00 | 602.00 | 0.0M |
| 2025-08-27 | 598.00 | 608.00 | 597.00 | 607.00 | 0.0M |
| 2025-08-26 | 609.00 | 609.00 | 600.00 | 603.00 | 0.0M |
| 2025-08-25 | 625.00 | 625.00 | 601.00 | 613.00 | 0.0M |
| 2025-08-22 | 611.00 | 615.00 | 606.00 | 615.00 | 0.0M |
| 2025-08-21 | 606.00 | 608.00 | 593.00 | 608.00 | 0.0M |
| 2025-08-20 | 607.00 | 607.00 | 588.00 | 606.00 | 0.0M |
| 2025-08-19 | 607.00 | 610.00 | 601.00 | 609.00 | 0.0M |
| 2025-08-18 | 606.00 | 611.00 | 601.00 | 607.00 | 0.0M |
| 2025-08-15 | 590.00 | 605.00 | 590.00 | 600.00 | 0.0M |
| 2025-08-14 | 595.00 | 595.00 | 591.00 | 591.00 | 0.0M |
| 2025-08-13 | 590.00 | 598.00 | 585.00 | 595.00 | 0.0M |
| 2025-08-12 | 582.00 | 600.00 | 582.00 | 590.00 | 0.0M |
| 2025-08-08 | 595.00 | 595.00 | 582.00 | 582.00 | 0.0M |
| 2025-08-07 | 591.00 | 603.00 | 591.00 | 593.00 | 0.0M |
| 2025-08-06 | 586.00 | 591.00 | 580.00 | 591.00 | 0.0M |
| 2025-08-05 | 582.00 | 586.00 | 576.00 | 586.00 | 0.0M |
| 2025-08-04 | 590.00 | 590.00 | 575.00 | 582.00 | 0.0M |
| 2025-08-01 | 580.00 | 585.00 | 577.00 | 580.00 | 0.0M |
| 2025-07-31 | 585.00 | 585.00 | 575.00 | 577.00 | 0.0M |
| 2025-07-30 | 567.00 | 590.00 | 567.00 | 575.00 | 0.0M |
| 2025-07-29 | 580.00 | 602.00 | 560.00 | 570.00 | 0.0M |
| 2025-07-28 | 581.00 | 592.00 | 572.00 | 580.00 | 0.0M |
| 2025-07-25 | 598.00 | 606.00 | 594.00 | 594.00 | 0.0M |
| 2025-07-24 | 582.00 | 595.00 | 582.00 | 593.00 | 0.0M |
| 2025-07-23 | 588.00 | 597.00 | 583.00 | 592.00 | 0.0M |
| 2025-07-22 | 584.00 | 584.00 | 573.00 | 578.00 | 0.0M |
| 2025-07-18 | 573.00 | 594.00 | 573.00 | 574.00 | 0.0M |
| 2025-07-17 | 582.00 | 582.00 | 569.00 | 573.00 | 0.0M |
| 2025-07-16 | 581.00 | 589.00 | 557.00 | 582.00 | 0.0M |
| 2025-07-15 | 584.00 | 589.00 | 581.00 | 581.00 | 0.0M |
| 2025-07-14 | 596.00 | 596.00 | 586.00 | 586.00 | 0.0M |
| 2025-07-11 | 586.00 | 596.00 | 582.00 | 592.00 | 0.0M |
| 2025-07-10 | 597.00 | 597.00 | 585.00 | 587.00 | 0.0M |
| 2025-07-09 | 576.00 | 600.00 | 576.00 | 594.00 | 0.0M |
| 2025-07-08 | 578.00 | 585.00 | 576.00 | 585.00 | 0.0M |
| 2025-07-07 | 579.00 | 604.00 | 575.00 | 581.00 | 0.0M |
| 2025-07-04 | 586.00 | 588.00 | 581.00 | 583.00 | 0.0M |
| 2025-07-03 | 595.00 | 597.00 | 581.00 | 590.00 | 0.0M |
| 2025-07-02 | 592.00 | 599.00 | 582.00 | 595.00 | 0.0M |
| 2025-07-01 | 592.00 | 596.00 | 590.00 | 596.00 | 0.0M |
| 2025-06-30 | 600.00 | 600.00 | 563.00 | 595.00 | 0.0M |
| 2025-06-27 | 606.00 | 606.00 | 590.00 | 598.00 | 0.0M |
| 2025-06-26 | 594.00 | 598.00 | 594.00 | 596.00 | 0.0M |
| 2025-06-25 | 602.00 | 602.00 | 590.00 | 592.00 | 0.0M |
| 2025-06-24 | 600.00 | 611.00 | 600.00 | 606.00 | 0.0M |
| 2025-06-23 | 600.00 | 600.00 | 581.00 | 598.00 | 0.0M |
| 2025-06-20 | 600.00 | 606.00 | 585.00 | 601.00 | 0.0M |
| 2025-06-19 | 610.00 | 611.00 | 602.00 | 602.00 | 0.0M |
| 2025-06-18 | 645.00 | 645.00 | 610.00 | 613.00 | 0.1M |
| 2025-06-17 | 650.00 | 655.00 | 638.00 | 640.00 | 0.0M |
| 2025-06-16 | 638.00 | 675.00 | 625.00 | 641.00 | 0.2M |
| 2025-06-13 | 756.00 | 798.00 | 722.00 | 758.00 | 0.0M |
| 2025-06-12 | 723.00 | 750.00 | 723.00 | 741.00 | 0.0M |
| 2025-06-11 | 734.00 | 736.00 | 710.00 | 723.00 | 0.0M |
| 2025-06-10 | 753.00 | 753.00 | 731.00 | 745.00 | 0.0M |
| 2025-06-09 | 755.00 | 759.00 | 730.00 | 751.00 | 0.0M |
| 2025-06-06 | 745.00 | 759.00 | 738.00 | 749.00 | 0.0M |
| 2025-06-05 | 745.00 | 759.00 | 745.00 | 745.00 | 0.0M |
| 2025-06-04 | 740.00 | 745.00 | 739.00 | 745.00 | 0.0M |
| 2025-06-03 | 742.00 | 742.00 | 733.00 | 740.00 | 0.0M |
| 2025-06-02 | 782.00 | 817.00 | 740.00 | 748.00 | 0.0M |
| 2025-05-30 | 746.00 | 787.00 | 746.00 | 787.00 | 0.0M |
| 2025-05-29 | 744.00 | 755.00 | 740.00 | 755.00 | 0.0M |
| 2025-05-28 | 761.00 | 761.00 | 740.00 | 748.00 | 0.0M |
| 2025-05-27 | 730.00 | 753.00 | 730.00 | 746.00 | 0.0M |
| 2025-05-26 | 747.00 | 762.00 | 730.00 | 730.00 | 0.0M |
| 2025-05-23 | 791.00 | 791.00 | 733.00 | 749.00 | 0.0M |
| 2025-05-22 | 737.00 | 776.00 | 737.00 | 776.00 | 0.0M |
| 2025-05-21 | 740.00 | 758.00 | 740.00 | 748.00 | 0.0M |
| 2025-05-20 | 780.00 | 797.00 | 740.00 | 740.00 | 0.0M |
| 2025-05-19 | 791.00 | 799.00 | 776.00 | 777.00 | 0.0M |
| 2025-05-16 | 800.00 | 800.00 | 794.00 | 794.00 | 0.0M |
| 2025-05-15 | 790.00 | 810.00 | 790.00 | 797.00 | 0.0M |
| 2025-05-14 | 787.00 | 825.00 | 787.00 | 802.00 | 0.0M |
| 2025-05-13 | 800.00 | 800.00 | 782.00 | 794.00 | 0.0M |
| 2025-05-12 | 766.00 | 831.00 | 766.00 | 800.00 | 0.0M |
| 2025-05-09 | 777.00 | 777.00 | 735.00 | 769.00 | 0.0M |
| 2025-05-08 | 758.00 | 786.00 | 758.00 | 777.00 | 0.0M |
| 2025-05-07 | 750.00 | 778.00 | 740.00 | 755.00 | 0.0M |
| 2025-05-02 | 750.00 | 750.00 | 737.00 | 740.00 | 0.0M |
| 2025-05-01 | 754.00 | 754.00 | 737.00 | 743.00 | 0.0M |
| 2025-04-30 | 750.00 | 750.00 | 739.00 | 739.00 | 0.0M |
| 2025-04-28 | 737.00 | 739.00 | 730.00 | 730.00 | 0.0M |
| 2025-04-25 | 760.00 | 760.00 | 734.00 | 734.00 | 0.0M |
| 2025-04-24 | 760.00 | 760.00 | 741.00 | 745.00 | 0.0M |
| 2025-04-23 | 752.00 | 754.00 | 735.00 | 735.00 | 0.0M |
| 2025-04-22 | 734.00 | 734.00 | 722.00 | 722.00 | 0.0M |
| 2025-04-21 | 716.00 | 720.00 | 711.00 | 719.00 | 0.0M |
| 2025-04-18 | 708.00 | 720.00 | 708.00 | 716.00 | 0.0M |
| 2025-04-17 | 745.00 | 745.00 | 714.00 | 714.00 | 0.0M |
| 2025-04-16 | 720.00 | 735.00 | 720.00 | 725.00 | 0.0M |
| 2025-04-15 | 725.00 | 744.00 | 725.00 | 729.00 | 0.0M |
| 2025-04-14 | 729.00 | 729.00 | 719.00 | 722.00 | 0.0M |
| 2025-04-11 | 721.00 | 753.00 | 721.00 | 729.00 | 0.0M |
| 2025-04-10 | 766.00 | 766.00 | 735.00 | 735.00 | 0.0M |
| 2025-04-09 | 740.00 | 772.00 | 740.00 | 755.00 | 0.0M |
| 2025-04-08 | 771.00 | 771.00 | 730.00 | 740.00 | 0.0M |
| 2025-04-07 | 630.00 | 770.00 | 625.00 | 770.00 | 0.0M |
| 2025-04-04 | 748.00 | 748.00 | 695.00 | 695.00 | 0.0M |
| 2025-04-03 | 745.00 | 745.00 | 734.00 | 745.00 | 0.0M |
| 2025-04-02 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2025-04-01 | 732.00 | 745.00 | 732.00 | 745.00 | 0.0M |
| 2025-03-31 | 750.00 | 756.00 | 725.00 | 742.00 | 0.0M |
| 2025-03-28 | 752.00 | 760.00 | 751.00 | 751.00 | 0.0M |
| 2025-03-27 | 760.00 | 760.00 | 753.00 | 760.00 | 0.0M |
| 2025-03-26 | 777.00 | 777.00 | 764.00 | 769.00 | 0.0M |
| 2025-03-25 | 782.00 | 782.00 | 745.00 | 778.00 | 0.0M |
| 2025-03-24 | 745.00 | 782.00 | 745.00 | 782.00 | 0.0M |
| 2025-03-21 | 732.00 | 751.00 | 732.00 | 747.00 | 0.0M |
| 2025-03-19 | 760.00 | 765.00 | 732.00 | 732.00 | 0.0M |
| 2025-03-18 | 775.00 | 775.00 | 760.00 | 760.00 | 0.0M |
| 2025-03-17 | 790.00 | 791.00 | 750.00 | 760.00 | 0.0M |
| 2025-03-14 | 816.00 | 820.00 | 775.00 | 775.00 | 0.0M |
| 2025-03-13 | 796.00 | 810.00 | 796.00 | 800.00 | 0.0M |
| 2025-03-12 | 787.00 | 810.00 | 787.00 | 805.00 | 0.0M |
| 2025-03-11 | 790.00 | 802.00 | 778.00 | 802.00 | 0.0M |
| 2025-03-10 | 799.00 | 799.00 | 790.00 | 790.00 | 0.0M |
| 2025-03-07 | 779.00 | 803.00 | 779.00 | 798.00 | 0.0M |
| 2025-03-06 | 806.00 | 806.00 | 800.00 | 801.00 | 0.0M |
| 2025-03-05 | 806.00 | 806.00 | 805.00 | 806.00 | 0.0M |
| 2025-03-04 | 810.00 | 810.00 | 806.00 | 806.00 | 0.0M |
| 2025-03-03 | 800.00 | 811.00 | 785.00 | 811.00 | 0.0M |
| 2025-02-28 | 788.00 | 810.00 | 773.00 | 797.00 | 0.0M |
| 2025-02-27 | 808.00 | 812.00 | 783.00 | 788.00 | 0.0M |
| 2025-02-26 | 779.00 | 808.00 | 775.00 | 808.00 | 0.0M |
| 2025-02-25 | 814.00 | 814.00 | 774.00 | 774.00 | 0.0M |
| 2025-02-21 | 799.00 | 809.00 | 796.00 | 799.00 | 0.0M |
| 2025-02-20 | 812.00 | 812.00 | 784.00 | 784.00 | 0.0M |
| 2025-02-19 | 817.00 | 826.00 | 816.00 | 816.00 | 0.0M |
| 2025-02-18 | 821.00 | 821.00 | 806.00 | 817.00 | 0.0M |
| 2025-02-17 | 806.00 | 820.00 | 806.00 | 820.00 | 0.0M |
| 2025-02-14 | 824.00 | 830.00 | 803.00 | 805.00 | 0.0M |
| 2025-02-13 | 811.00 | 824.00 | 794.00 | 798.00 | 0.0M |
| 2025-02-12 | 794.00 | 801.00 | 788.00 | 796.00 | 0.0M |
| 2025-02-10 | 768.00 | 779.00 | 764.00 | 779.00 | 0.0M |
| 2025-02-07 | 787.00 | 787.00 | 772.00 | 772.00 | 0.0M |
| 2025-02-06 | 793.00 | 804.00 | 792.00 | 792.00 | 0.0M |
| 2025-02-05 | 805.00 | 805.00 | 781.00 | 805.00 | 0.0M |
| 2025-02-04 | 761.00 | 797.00 | 761.00 | 797.00 | 0.0M |
| 2025-02-03 | 761.00 | 768.00 | 759.00 | 768.00 | 0.0M |
| 2025-01-31 | 759.00 | 767.00 | 759.00 | 766.00 | 0.0M |
| 2025-01-30 | 750.00 | 765.00 | 750.00 | 760.00 | 0.0M |
| 2025-01-29 | 764.00 | 764.00 | 763.00 | 764.00 | 0.0M |
| 2025-01-28 | 762.00 | 772.00 | 762.00 | 763.00 | 0.0M |
| 2025-01-27 | 767.00 | 788.00 | 762.00 | 762.00 | 0.0M |
| 2025-01-24 | 789.00 | 789.00 | 764.00 | 764.00 | 0.0M |
| 2025-01-23 | 783.00 | 784.00 | 776.00 | 784.00 | 0.0M |
| 2025-01-22 | 756.00 | 780.00 | 756.00 | 775.00 | 0.0M |
| 2025-01-21 | 756.00 | 764.00 | 755.00 | 755.00 | 0.0M |
| 2025-01-20 | 775.00 | 775.00 | 755.00 | 756.00 | 0.0M |
| 2025-01-17 | 769.00 | 769.00 | 760.00 | 760.00 | 0.0M |
| 2025-01-16 | 768.00 | 785.00 | 768.00 | 771.00 | 0.0M |
| 2025-01-15 | 773.00 | 773.00 | 760.00 | 760.00 | 0.0M |
| 2025-01-14 | 779.00 | 779.00 | 751.00 | 758.00 | 0.0M |
| 2025-01-10 | 781.00 | 794.00 | 776.00 | 794.00 | 0.0M |
| 2025-01-09 | 794.00 | 794.00 | 770.00 | 791.00 | 0.0M |
| 2025-01-08 | 795.00 | 797.00 | 782.00 | 782.00 | 0.0M |
| 2025-01-07 | 760.00 | 780.00 | 756.00 | 780.00 | 0.0M |
| 2025-01-06 | 762.00 | 773.00 | 758.00 | 773.00 | 0.0M |