767.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 808.00 | 810.00 | 767.00 | 767.00 | 1.5M |
| 2025-10-02 | 830.00 | 847.00 | 791.00 | 800.00 | 2.0M |
| 2025-10-01 | 780.00 | 829.00 | 778.00 | 800.00 | 2.4M |
| 2025-09-30 | 757.00 | 780.00 | 749.00 | 775.00 | 1.0M |
| 2025-09-26 | 764.00 | 767.00 | 745.00 | 757.00 | 1.1M |
| 2025-09-25 | 785.00 | 785.00 | 764.00 | 772.00 | 0.9M |
| 2025-09-24 | 795.00 | 805.00 | 774.00 | 785.00 | 1.1M |
| 2025-09-23 | 804.00 | 804.00 | 782.00 | 785.00 | 0.8M |
| 2025-09-22 | 796.00 | 798.00 | 782.00 | 792.00 | 0.6M |
| 2025-09-19 | 809.00 | 818.00 | 791.00 | 799.00 | 1.1M |
| 2025-09-18 | 790.00 | 818.00 | 783.00 | 796.00 | 2.3M |
| 2025-09-17 | 830.00 | 834.00 | 779.00 | 779.00 | 3.0M |
| 2025-09-16 | 831.00 | 847.00 | 821.00 | 834.00 | 1.9M |
| 2025-09-15 | 907.00 | 908.00 | 840.00 | 846.00 | 2.3M |
| 2025-09-12 | 965.00 | 965.00 | 891.00 | 904.00 | 2.4M |
| 2025-09-11 | 953.00 | 984.00 | 936.00 | 941.00 | 1.9M |
| 2025-09-10 | 968.00 | 993.00 | 953.00 | 953.00 | 2.3M |
| 2025-09-09 | 971.00 | 995.00 | 963.00 | 985.00 | 2.0M |
| 2025-09-08 | 980.00 | 987.00 | 951.00 | 962.00 | 2.1M |
| 2025-09-05 | 915.00 | 985.00 | 910.00 | 961.00 | 5.1M |
| 2025-09-04 | 869.00 | 925.00 | 861.00 | 897.00 | 4.8M |
| 2025-09-03 | 926.00 | 936.00 | 847.00 | 854.00 | 3.8M |
| 2025-09-02 | 992.00 | 1,015.00 | 904.00 | 933.00 | 5.9M |
| 2025-09-01 | 981.00 | 981.00 | 936.00 | 981.00 | 5.9M |
| 2025-08-29 | 866.00 | 900.00 | 842.00 | 892.00 | 3.8M |
| 2025-08-28 | 839.00 | 856.00 | 815.00 | 826.00 | 3.9M |
| 2025-08-27 | 767.00 | 826.00 | 762.00 | 826.00 | 2.3M |
| 2025-08-26 | 742.00 | 763.00 | 738.00 | 751.00 | 1.9M |
| 2025-08-25 | 790.00 | 790.00 | 735.00 | 735.00 | 2.1M |
| 2025-08-22 | 741.00 | 778.00 | 732.00 | 749.00 | 1.9M |
| 2025-08-21 | 751.00 | 769.00 | 740.00 | 746.00 | 2.4M |
| 2025-08-20 | 759.00 | 763.00 | 697.00 | 737.00 | 3.0M |
| 2025-08-19 | 766.00 | 793.00 | 751.00 | 762.00 | 3.7M |
| 2025-08-18 | 729.00 | 754.00 | 720.00 | 754.00 | 1.4M |
| 2025-08-15 | 686.00 | 686.00 | 676.00 | 686.00 | 1.8M |
| 2025-08-14 | 643.00 | 643.00 | 624.00 | 624.00 | 0.8M |
| 2025-08-13 | 627.00 | 645.00 | 623.00 | 638.00 | 1.4M |
| 2025-08-12 | 600.00 | 615.00 | 593.00 | 612.00 | 1.1M |
| 2025-08-11 | 588.00 | 602.00 | 570.00 | 600.00 | 1.6M |
| 2025-08-08 | 555.00 | 595.00 | 553.00 | 587.00 | 2.9M |
| 2025-08-07 | 531.00 | 543.00 | 530.00 | 543.00 | 1.3M |
| 2025-08-06 | 492.00 | 502.00 | 488.00 | 494.00 | 0.5M |
| 2025-08-05 | 483.50 | 493.50 | 482.50 | 484.50 | 0.3M |
| 2025-08-04 | 486.00 | 487.50 | 479.50 | 480.00 | 0.4M |
| 2025-08-01 | 485.50 | 496.50 | 483.00 | 492.00 | 0.9M |
| 2025-07-31 | 490.00 | 495.50 | 478.00 | 490.00 | 1.4M |
| 2025-07-30 | 496.50 | 502.00 | 483.50 | 485.00 | 0.8M |
| 2025-07-29 | 505.00 | 505.00 | 490.00 | 494.00 | 0.6M |
| 2025-07-28 | 506.00 | 519.00 | 504.00 | 505.00 | 0.5M |
| 2025-07-25 | 505.00 | 512.00 | 498.50 | 510.00 | 0.6M |
| 2025-07-24 | 495.00 | 513.00 | 495.00 | 507.00 | 0.9M |
| 2025-07-23 | 506.00 | 512.00 | 494.50 | 494.50 | 1.1M |
| 2025-07-22 | 521.00 | 522.00 | 505.00 | 507.00 | 1.1M |
| 2025-07-21 | 510.00 | 524.00 | 506.00 | 523.00 | 0.8M |
| 2025-07-18 | 525.00 | 525.00 | 506.00 | 510.00 | 1.3M |
| 2025-07-17 | 504.00 | 521.00 | 496.00 | 519.00 | 1.2M |
| 2025-07-16 | 498.50 | 505.00 | 486.00 | 501.00 | 1.4M |
| 2025-07-15 | 496.50 | 505.00 | 490.00 | 496.00 | 1.3M |
| 2025-07-14 | 500.00 | 511.00 | 494.00 | 504.00 | 1.4M |
| 2025-07-11 | 489.50 | 507.00 | 487.50 | 499.00 | 2.7M |
| 2025-07-10 | 469.00 | 493.50 | 469.00 | 482.00 | 2.7M |
| 2025-07-09 | 433.50 | 476.50 | 430.50 | 470.00 | 4.2M |
| 2025-07-08 | 411.50 | 449.50 | 411.00 | 434.00 | 2.9M |
| 2025-07-07 | 410.00 | 419.50 | 405.50 | 413.50 | 1.1M |
| 2025-07-04 | 405.00 | 409.00 | 398.00 | 402.00 | 0.5M |
| 2025-07-03 | 409.00 | 414.50 | 404.50 | 414.50 | 0.7M |
| 2025-07-02 | 408.00 | 408.00 | 399.50 | 401.50 | 0.4M |
| 2025-07-01 | 398.00 | 410.00 | 394.50 | 410.00 | 0.7M |
| 2025-06-30 | 398.50 | 401.00 | 391.00 | 397.50 | 0.5M |
| 2025-06-27 | 421.00 | 421.00 | 390.00 | 394.00 | 1.6M |
| 2025-06-26 | 427.50 | 431.00 | 415.00 | 415.00 | 1.0M |
| 2025-06-25 | 427.50 | 432.00 | 423.50 | 427.50 | 1.4M |
| 2025-06-24 | 410.50 | 426.50 | 410.50 | 416.00 | 1.2M |
| 2025-06-23 | 376.50 | 414.00 | 373.50 | 409.00 | 2.0M |
| 2025-06-20 | 381.00 | 386.00 | 381.00 | 381.50 | 0.3M |
| 2025-06-19 | 385.50 | 387.00 | 382.50 | 383.00 | 0.3M |
| 2025-06-18 | 387.50 | 391.50 | 386.50 | 387.50 | 0.2M |
| 2025-06-17 | 388.00 | 393.00 | 383.50 | 391.50 | 0.6M |
| 2025-06-16 | 396.00 | 400.00 | 382.00 | 385.00 | 1.2M |
| 2025-06-13 | 398.50 | 407.00 | 396.50 | 406.00 | 0.8M |
| 2025-06-12 | 402.00 | 408.50 | 399.00 | 404.00 | 0.6M |
| 2025-06-11 | 408.50 | 408.50 | 401.50 | 402.00 | 0.6M |
| 2025-06-10 | 393.00 | 408.50 | 391.00 | 405.50 | 1.0M |
| 2025-06-09 | 400.00 | 402.00 | 388.00 | 393.00 | 0.5M |
| 2025-06-06 | 400.50 | 403.50 | 398.00 | 399.50 | 0.5M |
| 2025-06-05 | 401.00 | 404.00 | 396.50 | 400.00 | 0.5M |
| 2025-06-04 | 389.50 | 410.50 | 388.00 | 402.50 | 2.0M |
| 2025-06-03 | 379.50 | 387.50 | 377.00 | 380.50 | 0.5M |
| 2025-06-02 | 379.50 | 383.50 | 375.00 | 376.00 | 0.4M |
| 2025-05-29 | 375.50 | 387.00 | 374.00 | 380.50 | 0.8M |
| 2025-05-28 | 375.00 | 375.00 | 370.00 | 373.00 | 0.2M |
| 2025-05-27 | 375.00 | 375.00 | 369.00 | 370.00 | 0.5M |
| 2025-05-26 | 373.50 | 378.00 | 369.50 | 373.00 | 0.3M |
| 2025-05-23 | 370.00 | 376.00 | 369.00 | 370.50 | 0.6M |
| 2025-05-22 | 364.00 | 366.50 | 362.00 | 366.50 | 0.2M |
| 2025-05-21 | 370.00 | 370.00 | 365.00 | 367.50 | 0.4M |
| 2025-05-20 | 372.00 | 376.00 | 366.50 | 367.50 | 0.4M |
| 2025-05-19 | 380.00 | 382.00 | 366.00 | 366.00 | 0.7M |
| 2025-05-16 | 369.00 | 382.00 | 368.50 | 380.50 | 0.9M |
| 2025-05-15 | 374.50 | 374.50 | 361.00 | 365.00 | 1.3M |
| 2025-05-14 | 375.00 | 378.50 | 370.50 | 376.50 | 0.6M |
| 2025-05-13 | 390.00 | 390.00 | 371.50 | 374.00 | 0.9M |
| 2025-05-12 | 390.00 | 393.00 | 379.00 | 383.00 | 0.7M |
| 2025-05-09 | 384.00 | 392.00 | 380.50 | 386.00 | 0.8M |
| 2025-05-08 | 380.00 | 386.00 | 378.50 | 381.00 | 0.4M |
| 2025-05-07 | 379.50 | 383.00 | 374.50 | 376.00 | 0.5M |
| 2025-05-06 | 394.50 | 394.50 | 368.50 | 379.00 | 1.3M |
| 2025-05-05 | 405.00 | 408.00 | 389.00 | 394.00 | 0.6M |
| 2025-05-02 | 414.00 | 414.00 | 402.50 | 404.00 | 0.5M |
| 2025-04-30 | 415.00 | 415.50 | 400.00 | 401.50 | 0.6M |
| 2025-04-29 | 405.50 | 412.00 | 404.00 | 412.00 | 0.9M |
| 2025-04-28 | 392.50 | 403.00 | 389.00 | 401.50 | 0.9M |
| 2025-04-25 | 397.50 | 400.00 | 384.50 | 385.00 | 0.7M |
| 2025-04-24 | 375.00 | 386.00 | 375.00 | 384.50 | 1.1M |
| 2025-04-23 | 362.00 | 376.50 | 359.00 | 372.00 | 1.1M |
| 2025-04-22 | 350.00 | 359.50 | 348.50 | 350.00 | 0.7M |
| 2025-04-21 | 359.00 | 365.00 | 351.00 | 353.50 | 0.9M |
| 2025-04-18 | 343.50 | 361.00 | 342.50 | 356.00 | 0.7M |
| 2025-04-17 | 343.00 | 347.00 | 338.00 | 339.00 | 0.5M |
| 2025-04-16 | 338.00 | 350.50 | 335.00 | 344.00 | 0.9M |
| 2025-04-15 | 332.00 | 341.00 | 331.50 | 336.00 | 0.6M |
| 2025-04-14 | 331.00 | 343.50 | 327.00 | 328.50 | 0.6M |
| 2025-04-11 | 304.50 | 328.00 | 295.00 | 326.50 | 1.0M |
| 2025-04-10 | 316.50 | 316.50 | 316.50 | 316.50 | 0.2M |
| 2025-04-09 | 290.00 | 299.00 | 278.00 | 288.00 | 1.6M |
| 2025-04-08 | 288.00 | 302.00 | 288.00 | 288.00 | 1.0M |
| 2025-04-07 | 320.00 | 320.00 | 320.00 | 320.00 | 0.1M |
| 2025-04-02 | 356.00 | 361.00 | 352.00 | 355.50 | 0.2M |
| 2025-04-01 | 354.50 | 360.00 | 350.00 | 359.00 | 0.3M |
| 2025-03-31 | 358.50 | 365.00 | 349.50 | 352.50 | 0.6M |
| 2025-03-28 | 374.50 | 374.50 | 365.50 | 369.50 | 0.3M |
| 2025-03-27 | 381.00 | 383.00 | 377.50 | 377.50 | 0.2M |
| 2025-03-26 | 382.50 | 388.00 | 379.50 | 386.00 | 0.3M |
| 2025-03-25 | 385.50 | 388.50 | 381.00 | 386.00 | 0.5M |
| 2025-03-24 | 388.00 | 390.50 | 377.00 | 377.00 | 0.0M |
| 2025-03-21 | 375.00 | 382.00 | 373.00 | 381.50 | 0.0M |
| 2025-03-20 | 364.00 | 379.00 | 364.00 | 375.00 | 0.0M |
| 2025-03-19 | 375.50 | 375.50 | 362.50 | 362.50 | 0.7M |
| 2025-03-18 | 379.00 | 381.50 | 373.50 | 376.00 | 0.2M |
| 2025-03-17 | 387.00 | 388.00 | 372.00 | 373.00 | 0.5M |
| 2025-03-14 | 378.00 | 391.50 | 378.00 | 384.50 | 0.7M |
| 2025-03-13 | 387.50 | 395.00 | 377.00 | 378.00 | 0.6M |
| 2025-03-12 | 375.00 | 397.00 | 363.00 | 382.50 | 1.8M |
| 2025-03-11 | 363.00 | 367.50 | 352.50 | 363.00 | 0.8M |
| 2025-03-10 | 374.00 | 374.50 | 367.00 | 368.00 | 0.4M |
| 2025-03-07 | 382.50 | 383.00 | 371.00 | 374.00 | 0.7M |
| 2025-03-06 | 393.00 | 394.00 | 378.00 | 382.00 | 1.2M |
| 2025-03-05 | 409.50 | 418.00 | 388.00 | 388.00 | 1.3M |
| 2025-03-04 | 381.50 | 415.50 | 363.00 | 413.50 | 2.4M |
| 2025-03-03 | 421.50 | 428.50 | 386.00 | 388.00 | 1.5M |
| 2025-02-27 | 427.00 | 431.50 | 422.00 | 424.00 | 0.0M |
| 2025-02-26 | 432.00 | 442.00 | 424.50 | 425.00 | 0.0M |
| 2025-02-25 | 427.50 | 433.00 | 424.50 | 432.00 | 0.0M |
| 2025-02-24 | 424.50 | 428.00 | 424.00 | 428.00 | 0.0M |
| 2025-02-21 | 422.00 | 428.50 | 422.00 | 425.50 | 0.0M |
| 2025-02-20 | 429.00 | 430.00 | 421.00 | 424.00 | 0.0M |
| 2025-02-19 | 423.50 | 429.00 | 421.50 | 429.00 | 0.0M |
| 2025-02-18 | 420.50 | 425.50 | 418.00 | 425.50 | 0.0M |
| 2025-02-17 | 420.00 | 426.00 | 413.50 | 422.00 | 0.0M |
| 2025-02-14 | 434.00 | 434.00 | 416.00 | 419.00 | 0.0M |
| 2025-02-13 | 450.00 | 459.00 | 431.00 | 434.00 | 0.0M |
| 2025-02-12 | 449.50 | 455.50 | 447.50 | 450.00 | 0.0M |
| 2025-02-11 | 432.00 | 456.50 | 429.50 | 450.00 | 0.0M |
| 2025-02-10 | 434.00 | 442.00 | 420.00 | 430.00 | 0.0M |
| 2025-02-07 | 443.00 | 449.00 | 439.00 | 439.50 | 0.0M |
| 2025-02-06 | 450.50 | 454.00 | 440.00 | 445.50 | 0.0M |
| 2025-02-05 | 439.50 | 453.50 | 436.50 | 450.00 | 0.0M |
| 2025-02-04 | 459.50 | 461.00 | 441.00 | 442.00 | 0.0M |
| 2025-02-03 | 436.00 | 460.00 | 434.00 | 454.50 | 0.0M |
| 2025-01-22 | 458.50 | 470.00 | 453.00 | 455.00 | 0.0M |
| 2025-01-21 | 451.50 | 465.00 | 448.50 | 450.00 | 0.0M |
| 2025-01-20 | 416.00 | 453.00 | 416.00 | 450.50 | 0.0M |
| 2025-01-17 | 411.00 | 417.00 | 407.50 | 414.00 | 0.0M |
| 2025-01-16 | 400.00 | 418.00 | 399.50 | 411.50 | 0.0M |
| 2025-01-15 | 403.50 | 403.50 | 391.00 | 394.50 | 0.0M |
| 2025-01-14 | 392.00 | 402.00 | 389.50 | 402.00 | 0.0M |
| 2025-01-13 | 401.00 | 404.00 | 389.50 | 392.00 | 0.0M |
| 2025-01-10 | 392.00 | 399.00 | 389.50 | 395.50 | 1.0M |
| 2025-01-09 | 395.00 | 395.00 | 384.00 | 385.50 | 0.0M |
| 2025-01-08 | 386.00 | 394.50 | 384.00 | 390.00 | 0.0M |
| 2025-01-07 | 386.00 | 394.00 | 384.50 | 390.00 | 0.0M |
| 2025-01-06 | 391.00 | 394.50 | 376.00 | 381.50 | 0.0M |
| 2025-01-03 | 368.00 | 396.50 | 367.00 | 384.00 | 2.1M |
| 2025-01-02 | 368.00 | 374.00 | 364.50 | 367.00 | 0.0M |