587.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 585.00 | 591.00 | 583.00 | 587.00 | 0.1M |
| 2025-09-26 | 587.00 | 590.00 | 581.00 | 586.00 | 0.2M |
| 2025-09-25 | 599.00 | 599.00 | 586.00 | 587.00 | 0.3M |
| 2025-09-24 | 594.00 | 604.00 | 592.00 | 600.00 | 0.2M |
| 2025-09-23 | 601.00 | 603.00 | 596.00 | 599.00 | 0.1M |
| 2025-09-22 | 599.00 | 605.00 | 597.00 | 599.00 | 0.1M |
| 2025-09-19 | 603.00 | 603.00 | 597.00 | 601.00 | 0.1M |
| 2025-09-18 | 631.00 | 632.00 | 596.00 | 603.00 | 0.6M |
| 2025-09-17 | 598.00 | 609.00 | 590.00 | 605.00 | 0.3M |
| 2025-09-16 | 597.00 | 602.00 | 594.00 | 598.00 | 0.1M |
| 2025-09-15 | 597.00 | 602.00 | 595.00 | 600.00 | 0.1M |
| 2025-09-12 | 595.00 | 598.00 | 591.00 | 598.00 | 0.1M |
| 2025-09-11 | 598.00 | 602.00 | 589.00 | 595.00 | 0.2M |
| 2025-09-10 | 595.00 | 598.00 | 591.00 | 598.00 | 0.1M |
| 2025-09-09 | 599.00 | 599.00 | 588.00 | 595.00 | 0.2M |
| 2025-09-08 | 602.00 | 610.00 | 590.00 | 595.00 | 0.2M |
| 2025-09-05 | 603.00 | 605.00 | 597.00 | 602.00 | 0.1M |
| 2025-09-04 | 595.00 | 604.00 | 595.00 | 600.00 | 0.1M |
| 2025-09-03 | 604.00 | 604.00 | 595.00 | 595.00 | 0.0M |
| 2025-09-02 | 591.00 | 604.00 | 591.00 | 604.00 | 0.1M |
| 2025-09-01 | 603.00 | 604.00 | 591.00 | 591.00 | 0.2M |
| 2025-08-29 | 604.00 | 604.00 | 596.00 | 603.00 | 0.1M |
| 2025-08-28 | 597.00 | 605.00 | 595.00 | 599.00 | 0.1M |
| 2025-08-27 | 596.00 | 604.00 | 593.00 | 596.00 | 0.1M |
| 2025-08-26 | 599.00 | 604.00 | 587.00 | 596.00 | 0.2M |
| 2025-08-25 | 598.00 | 606.00 | 593.00 | 597.00 | 0.2M |
| 2025-08-22 | 599.00 | 605.00 | 595.00 | 595.00 | 0.1M |
| 2025-08-21 | 599.00 | 601.00 | 596.00 | 596.00 | 0.1M |
| 2025-08-20 | 593.00 | 597.00 | 589.00 | 596.00 | 0.1M |
| 2025-08-19 | 601.00 | 604.00 | 593.00 | 593.00 | 0.2M |
| 2025-08-18 | 598.00 | 602.00 | 592.00 | 601.00 | 0.1M |
| 2025-08-14 | 599.00 | 605.00 | 592.00 | 601.00 | 0.1M |
| 2025-08-13 | 597.00 | 606.00 | 590.00 | 601.00 | 0.1M |
| 2025-08-12 | 591.00 | 602.00 | 591.00 | 599.00 | 0.1M |
| 2025-08-11 | 609.00 | 609.00 | 593.00 | 598.00 | 0.1M |
| 2025-08-08 | 611.00 | 612.00 | 599.00 | 609.00 | 0.1M |
| 2025-08-07 | 595.00 | 614.00 | 595.00 | 612.00 | 0.2M |
| 2025-08-06 | 602.00 | 603.00 | 588.00 | 602.00 | 0.1M |
| 2025-08-05 | 595.00 | 604.00 | 590.00 | 602.00 | 0.1M |
| 2025-08-04 | 586.00 | 597.00 | 585.00 | 596.00 | 0.1M |
| 2025-08-01 | 592.00 | 598.00 | 587.00 | 591.00 | 0.1M |
| 2025-07-31 | 598.00 | 603.00 | 590.00 | 598.00 | 0.2M |
| 2025-07-30 | 596.00 | 601.00 | 594.00 | 598.00 | 0.1M |
| 2025-07-29 | 584.00 | 606.00 | 581.00 | 597.00 | 0.2M |
| 2025-07-28 | 600.00 | 605.00 | 586.00 | 588.00 | 0.4M |
| 2025-07-25 | 607.00 | 612.00 | 599.00 | 602.00 | 0.3M |
| 2025-07-24 | 616.00 | 618.00 | 607.00 | 613.00 | 0.1M |
| 2025-07-23 | 625.00 | 625.00 | 611.00 | 618.00 | 0.2M |
| 2025-07-22 | 630.00 | 631.00 | 617.00 | 624.00 | 0.2M |
| 2025-07-21 | 630.00 | 636.00 | 625.00 | 631.00 | 0.2M |
| 2025-07-18 | 645.00 | 645.00 | 621.00 | 630.00 | 0.4M |
| 2025-07-17 | 630.00 | 641.00 | 623.00 | 639.00 | 0.3M |
| 2025-07-16 | 625.00 | 633.00 | 618.00 | 630.00 | 0.2M |
| 2025-07-15 | 635.00 | 635.00 | 619.00 | 625.00 | 0.2M |
| 2025-07-14 | 635.00 | 640.00 | 629.00 | 631.00 | 0.1M |
| 2025-07-11 | 635.00 | 644.00 | 630.00 | 635.00 | 0.2M |
| 2025-07-10 | 640.00 | 640.00 | 631.00 | 636.00 | 0.2M |
| 2025-07-09 | 637.00 | 639.00 | 628.00 | 631.00 | 0.2M |
| 2025-07-08 | 635.00 | 641.00 | 625.00 | 635.00 | 0.2M |
| 2025-07-07 | 622.00 | 641.00 | 614.00 | 635.00 | 0.4M |
| 2025-07-04 | 628.00 | 637.00 | 618.00 | 622.00 | 0.3M |
| 2025-07-03 | 630.00 | 640.00 | 624.00 | 631.00 | 0.3M |
| 2025-07-02 | 625.00 | 631.00 | 615.00 | 631.00 | 0.3M |
| 2025-07-01 | 629.00 | 634.00 | 613.00 | 631.00 | 0.7M |
| 2025-06-30 | 657.00 | 711.00 | 615.00 | 629.00 | 6.2M |
| 2025-06-27 | 608.00 | 608.00 | 601.00 | 608.00 | 0.1M |
| 2025-06-26 | 613.00 | 617.00 | 597.00 | 608.00 | 0.3M |
| 2025-06-25 | 606.00 | 624.00 | 600.00 | 613.00 | 0.6M |
| 2025-06-24 | 595.00 | 609.00 | 587.00 | 605.00 | 0.5M |
| 2025-06-23 | 595.00 | 597.00 | 585.00 | 589.00 | 0.5M |
| 2025-06-20 | 596.00 | 607.00 | 593.00 | 605.00 | 0.3M |
| 2025-06-19 | 595.00 | 598.00 | 589.00 | 595.00 | 0.2M |
| 2025-06-18 | 590.00 | 598.00 | 587.00 | 595.00 | 0.5M |
| 2025-06-17 | 610.00 | 612.00 | 584.00 | 592.00 | 0.5M |
| 2025-06-16 | 603.00 | 611.00 | 585.00 | 608.00 | 0.6M |
| 2025-06-13 | 606.00 | 620.00 | 597.00 | 604.00 | 0.6M |
| 2025-06-12 | 604.00 | 616.00 | 599.00 | 606.00 | 0.2M |
| 2025-06-11 | 604.00 | 609.00 | 600.00 | 604.00 | 0.3M |
| 2025-06-10 | 609.00 | 614.00 | 598.00 | 604.00 | 0.3M |
| 2025-06-09 | 604.00 | 616.00 | 600.00 | 608.00 | 0.3M |
| 2025-06-05 | 587.00 | 604.00 | 583.00 | 604.00 | 0.3M |
| 2025-06-04 | 576.00 | 589.00 | 567.00 | 587.00 | 0.7M |
| 2025-06-02 | 581.00 | 595.00 | 577.00 | 583.00 | 0.6M |
| 2025-05-30 | 608.00 | 608.00 | 586.00 | 588.00 | 0.8M |
| 2025-05-29 | 607.00 | 610.00 | 604.00 | 608.00 | 0.4M |
| 2025-05-28 | 609.00 | 621.00 | 600.00 | 610.00 | 0.6M |
| 2025-05-27 | 611.00 | 624.00 | 605.00 | 610.00 | 0.4M |
| 2025-05-26 | 613.00 | 620.00 | 608.00 | 611.00 | 0.4M |
| 2025-05-23 | 617.00 | 632.00 | 610.00 | 613.00 | 0.7M |
| 2025-05-22 | 644.00 | 644.00 | 616.00 | 617.00 | 0.6M |
| 2025-05-21 | 649.00 | 652.00 | 623.00 | 644.00 | 1.0M |
| 2025-05-20 | 631.00 | 676.00 | 623.00 | 653.00 | 1.9M |
| 2025-05-19 | 635.00 | 640.00 | 607.00 | 631.00 | 1.0M |
| 2025-05-16 | 656.00 | 656.00 | 632.00 | 639.00 | 0.7M |
| 2025-05-15 | 683.00 | 690.00 | 643.00 | 653.00 | 1.4M |
| 2025-05-14 | 697.00 | 713.00 | 669.00 | 683.00 | 1.8M |
| 2025-05-13 | 819.00 | 819.00 | 678.00 | 698.00 | 7.8M |
| 2025-05-12 | 717.00 | 821.00 | 700.00 | 821.00 | 12.5M |
| 2025-05-09 | 654.00 | 675.00 | 625.00 | 632.00 | 2.4M |
| 2025-05-08 | 645.00 | 672.00 | 630.00 | 652.00 | 3.7M |
| 2025-05-07 | 624.00 | 703.00 | 622.00 | 638.00 | 9.2M |
| 2025-05-02 | 645.00 | 658.00 | 606.00 | 606.00 | 1.3M |
| 2025-04-30 | 640.00 | 659.00 | 625.00 | 641.00 | 1.0M |
| 2025-04-29 | 647.00 | 677.00 | 622.00 | 634.00 | 2.3M |
| 2025-04-28 | 648.00 | 656.00 | 618.00 | 627.00 | 1.5M |
| 2025-04-25 | 666.00 | 685.00 | 640.00 | 659.00 | 1.2M |
| 2025-04-24 | 693.00 | 710.00 | 624.00 | 666.00 | 2.1M |
| 2025-04-23 | 717.00 | 733.00 | 687.00 | 692.00 | 1.1M |
| 2025-04-22 | 735.00 | 738.00 | 704.00 | 704.00 | 0.9M |
| 2025-04-21 | 757.00 | 757.00 | 725.00 | 735.00 | 0.8M |
| 2025-04-18 | 772.00 | 774.00 | 721.00 | 757.00 | 1.3M |
| 2025-04-17 | 780.00 | 785.00 | 748.00 | 770.00 | 1.2M |
| 2025-04-16 | 836.00 | 843.00 | 772.00 | 780.00 | 1.7M |
| 2025-04-15 | 832.00 | 843.00 | 810.00 | 820.00 | 1.1M |
| 2025-04-14 | 835.00 | 885.00 | 810.00 | 828.00 | 2.7M |
| 2025-04-11 | 872.00 | 873.00 | 799.00 | 838.00 | 2.0M |
| 2025-04-10 | 835.00 | 888.00 | 825.00 | 880.00 | 2.5M |
| 2025-04-09 | 1,044.00 | 1,060.00 | 825.00 | 825.00 | 7.0M |
| 2025-04-08 | 935.00 | 1,120.00 | 909.00 | 1,003.00 | 15.9M |
| 2025-04-07 | 972.00 | 999.00 | 914.00 | 948.00 | 6.2M |
| 2025-04-04 | 830.00 | 976.00 | 789.00 | 945.00 | 8.4M |
| 2025-04-03 | 821.00 | 925.00 | 800.00 | 841.00 | 6.4M |
| 2025-04-02 | 884.00 | 900.00 | 825.00 | 838.00 | 1.0M |
| 2025-04-01 | 770.00 | 903.00 | 770.00 | 884.00 | 2.6M |
| 2025-03-31 | 818.00 | 819.00 | 763.00 | 763.00 | 1.1M |
| 2025-03-28 | 872.00 | 873.00 | 812.00 | 820.00 | 0.5M |
| 2025-03-27 | 807.00 | 887.00 | 807.00 | 882.00 | 1.1M |
| 2025-03-26 | 834.00 | 870.00 | 800.00 | 807.00 | 0.5M |
| 2025-03-25 | 859.00 | 876.00 | 820.00 | 835.00 | 0.5M |
| 2025-03-24 | 861.00 | 873.00 | 840.00 | 859.00 | 0.3M |
| 2025-03-21 | 816.00 | 874.00 | 816.00 | 861.00 | 0.4M |
| 2025-03-20 | 877.00 | 894.00 | 844.00 | 858.00 | 0.5M |
| 2025-03-19 | 940.00 | 940.00 | 880.00 | 892.00 | 0.6M |
| 2025-03-18 | 918.00 | 943.00 | 868.00 | 931.00 | 0.7M |
| 2025-03-17 | 897.00 | 956.00 | 860.00 | 920.00 | 1.2M |
| 2025-03-14 | 834.00 | 890.00 | 825.00 | 880.00 | 0.5M |
| 2025-03-13 | 887.00 | 887.00 | 807.00 | 839.00 | 0.7M |
| 2025-03-12 | 882.00 | 886.00 | 840.00 | 861.00 | 0.7M |
| 2025-03-11 | 801.00 | 881.00 | 801.00 | 876.00 | 1.1M |
| 2025-03-10 | 801.00 | 869.00 | 795.00 | 835.00 | 1.2M |
| 2025-03-07 | 890.00 | 897.00 | 794.00 | 813.00 | 3.2M |
| 2025-03-06 | 904.00 | 916.00 | 875.00 | 903.00 | 1.3M |
| 2025-03-05 | 920.00 | 950.00 | 893.00 | 903.00 | 1.7M |
| 2025-03-04 | 914.00 | 954.00 | 903.00 | 915.00 | 2.1M |
| 2025-02-28 | 1,021.00 | 1,038.00 | 934.00 | 946.00 | 4.5M |
| 2025-02-27 | 1,121.00 | 1,165.00 | 1,025.00 | 1,058.00 | 5.6M |
| 2025-02-26 | 1,118.00 | 1,194.00 | 1,089.00 | 1,125.00 | 7.8M |
| 2025-02-25 | 1,076.00 | 1,143.00 | 1,067.00 | 1,124.00 | 4.9M |
| 2025-02-24 | 1,006.00 | 1,126.00 | 964.00 | 1,088.00 | 11.9M |
| 2025-02-21 | 1,040.00 | 1,094.00 | 1,006.00 | 1,022.00 | 6.4M |
| 2025-02-20 | 964.00 | 1,144.00 | 949.00 | 1,011.00 | 23.7M |
| 2025-02-19 | 888.00 | 986.00 | 866.00 | 925.00 | 5.9M |
| 2025-02-18 | 978.00 | 978.00 | 855.00 | 888.00 | 3.4M |
| 2025-02-17 | 1,000.00 | 1,033.00 | 963.00 | 982.00 | 3.5M |
| 2025-02-14 | 945.00 | 1,028.00 | 905.00 | 997.00 | 4.4M |
| 2025-02-13 | 925.00 | 986.00 | 921.00 | 935.00 | 4.2M |
| 2025-02-12 | 914.00 | 1,039.00 | 904.00 | 945.00 | 11.5M |
| 2025-02-11 | 795.00 | 998.00 | 791.00 | 931.00 | 19.5M |
| 2025-02-10 | 761.00 | 877.00 | 758.00 | 801.00 | 10.7M |
| 2025-02-07 | 808.00 | 819.00 | 742.00 | 742.00 | 4.7M |
| 2025-02-06 | 689.00 | 898.00 | 689.00 | 815.00 | 33.7M |
| 2025-02-05 | 720.00 | 749.00 | 687.00 | 694.00 | 3.0M |
| 2025-02-04 | 730.00 | 755.00 | 711.00 | 732.00 | 2.6M |
| 2025-02-03 | 851.00 | 881.00 | 729.00 | 729.00 | 5.2M |
| 2025-01-31 | 909.00 | 973.00 | 850.00 | 850.00 | 8.2M |
| 2025-01-24 | 991.00 | 1,048.00 | 879.00 | 935.00 | 55.2M |
| 2025-01-23 | 702.00 | 833.00 | 700.00 | 833.00 | 25.1M |
| 2025-01-22 | 606.00 | 642.00 | 606.00 | 641.00 | 0.2M |
| 2025-01-21 | 616.00 | 623.00 | 606.00 | 612.00 | 0.1M |
| 2025-01-20 | 615.00 | 639.00 | 610.00 | 619.00 | 0.1M |
| 2025-01-17 | 626.00 | 626.00 | 609.00 | 616.00 | 0.1M |
| 2025-01-16 | 611.00 | 627.00 | 607.00 | 626.00 | 0.2M |
| 2025-01-15 | 606.00 | 689.00 | 606.00 | 611.00 | 3.5M |
| 2025-01-14 | 612.00 | 614.00 | 605.00 | 606.00 | 0.0M |
| 2025-01-13 | 617.00 | 617.00 | 604.00 | 610.00 | 0.0M |
| 2025-01-10 | 601.00 | 618.00 | 595.00 | 615.00 | 0.1M |
| 2025-01-09 | 606.00 | 611.00 | 599.00 | 601.00 | 0.1M |
| 2025-01-08 | 613.00 | 616.00 | 603.00 | 610.00 | 0.0M |
| 2025-01-07 | 608.00 | 616.00 | 606.00 | 613.00 | 0.0M |
| 2025-01-06 | 607.00 | 619.00 | 601.00 | 612.00 | 0.0M |
| 2025-01-03 | 596.00 | 625.00 | 591.00 | 607.00 | 0.1M |
| 2025-01-02 | 607.00 | 623.00 | 597.00 | 600.00 | 0.1M |