1,037.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 748.00 | 754.00 | 745.00 | 754.00 | 0.0M |
| 2023-12-28 | 739.00 | 748.00 | 737.00 | 748.00 | 0.0M |
| 2023-12-27 | 738.00 | 742.00 | 731.00 | 740.00 | 0.0M |
| 2023-12-26 | 728.00 | 737.00 | 728.00 | 737.00 | 0.0M |
| 2023-12-25 | 733.00 | 736.00 | 719.00 | 735.00 | 0.0M |
| 2023-12-22 | 732.00 | 733.00 | 723.00 | 730.00 | 0.0M |
| 2023-12-21 | 735.00 | 735.00 | 719.00 | 732.00 | 0.0M |
| 2023-12-20 | 729.00 | 736.00 | 726.00 | 734.00 | 0.0M |
| 2023-12-19 | 727.00 | 729.00 | 726.00 | 729.00 | 0.0M |
| 2023-12-18 | 725.00 | 728.00 | 722.00 | 725.00 | 0.0M |
| 2023-12-15 | 722.00 | 723.00 | 720.00 | 723.00 | 0.0M |
| 2023-12-14 | 716.00 | 721.00 | 712.00 | 721.00 | 0.0M |
| 2023-12-13 | 715.00 | 716.00 | 712.00 | 716.00 | 0.0M |
| 2023-12-12 | 710.00 | 715.00 | 704.00 | 714.00 | 0.0M |
| 2023-12-11 | 710.00 | 710.00 | 708.00 | 710.00 | 0.0M |
| 2023-12-08 | 709.00 | 712.00 | 705.00 | 710.00 | 0.0M |
| 2023-12-07 | 709.00 | 712.00 | 708.00 | 709.00 | 0.0M |
| 2023-12-06 | 708.00 | 709.00 | 697.00 | 709.00 | 0.0M |
| 2023-12-05 | 704.00 | 709.00 | 704.00 | 709.00 | 0.0M |
| 2023-12-04 | 709.00 | 709.00 | 709.00 | 709.00 | 0.0M |
| 2023-12-01 | 709.00 | 709.00 | 702.00 | 708.00 | 0.0M |
| 2023-11-30 | 706.00 | 709.00 | 699.00 | 709.00 | 0.0M |
| 2023-11-29 | 702.00 | 706.00 | 702.00 | 705.00 | 0.0M |
| 2023-11-28 | 701.00 | 703.00 | 699.00 | 703.00 | 0.0M |
| 2023-11-27 | 705.00 | 706.00 | 699.00 | 703.00 | 0.0M |
| 2023-11-24 | 700.00 | 704.00 | 699.00 | 703.00 | 0.0M |
| 2023-11-22 | 701.00 | 702.00 | 697.00 | 701.00 | 0.0M |
| 2023-11-21 | 700.00 | 700.00 | 696.00 | 696.00 | 0.0M |
| 2023-11-20 | 697.00 | 705.00 | 686.00 | 702.00 | 0.0M |
| 2023-11-17 | 700.00 | 702.00 | 694.00 | 702.00 | 0.0M |
| 2023-11-16 | 693.00 | 696.00 | 688.00 | 692.00 | 0.0M |
| 2023-11-15 | 693.00 | 695.00 | 685.00 | 693.00 | 0.0M |
| 2023-11-14 | 691.00 | 693.00 | 683.00 | 693.00 | 0.0M |
| 2023-11-13 | 692.00 | 694.00 | 685.00 | 691.00 | 0.0M |
| 2023-11-10 | 691.00 | 691.00 | 680.00 | 691.00 | 0.0M |
| 2023-11-09 | 688.00 | 697.00 | 685.00 | 691.00 | 0.0M |
| 2023-11-08 | 682.00 | 700.00 | 671.00 | 697.00 | 0.0M |
| 2023-11-07 | 681.00 | 689.00 | 673.00 | 683.00 | 0.0M |
| 2023-11-06 | 672.00 | 682.00 | 672.00 | 678.00 | 0.0M |
| 2023-11-02 | 670.00 | 671.00 | 665.00 | 670.00 | 0.0M |
| 2023-11-01 | 670.00 | 670.00 | 666.00 | 670.00 | 0.0M |
| 2023-10-31 | 666.00 | 676.00 | 666.00 | 670.00 | 0.0M |
| 2023-10-30 | 670.00 | 670.00 | 654.00 | 667.00 | 0.0M |
| 2023-10-27 | 674.00 | 674.00 | 666.00 | 674.00 | 0.0M |
| 2023-10-25 | 677.00 | 677.00 | 669.00 | 674.00 | 0.0M |
| 2023-10-24 | 670.00 | 675.00 | 661.00 | 674.00 | 0.0M |
| 2023-10-23 | 675.00 | 675.00 | 670.00 | 670.00 | 0.0M |
| 2023-10-20 | 670.00 | 674.00 | 669.00 | 673.00 | 0.0M |
| 2023-10-19 | 659.00 | 678.00 | 651.00 | 668.00 | 0.0M |
| 2023-10-18 | 706.00 | 706.00 | 643.00 | 662.00 | 0.1M |
| 2023-10-17 | 700.00 | 709.00 | 699.00 | 701.00 | 0.0M |
| 2023-10-16 | 705.00 | 705.00 | 698.00 | 705.00 | 0.0M |
| 2023-10-13 | 699.00 | 705.00 | 699.00 | 705.00 | 0.0M |
| 2023-10-12 | 697.00 | 705.00 | 697.00 | 700.00 | 0.0M |
| 2023-10-11 | 701.00 | 703.00 | 699.00 | 699.00 | 0.0M |
| 2023-10-10 | 702.00 | 702.00 | 695.00 | 699.00 | 0.0M |
| 2023-10-06 | 702.00 | 705.00 | 700.00 | 705.00 | 0.0M |
| 2023-10-05 | 700.00 | 701.00 | 699.00 | 701.00 | 0.0M |
| 2023-10-04 | 699.00 | 699.00 | 694.00 | 699.00 | 0.0M |
| 2023-10-02 | 699.00 | 699.00 | 697.00 | 699.00 | 0.0M |
| 2023-09-29 | 697.00 | 697.00 | 696.00 | 696.00 | 0.0M |
| 2023-09-28 | 699.00 | 700.00 | 697.00 | 697.00 | 0.0M |
| 2023-09-27 | 699.00 | 699.00 | 694.00 | 699.00 | 0.0M |
| 2023-09-26 | 693.00 | 699.00 | 693.00 | 699.00 | 0.0M |
| 2023-09-25 | 698.00 | 699.00 | 693.00 | 694.00 | 0.0M |
| 2023-09-22 | 694.00 | 698.00 | 694.00 | 698.00 | 0.0M |
| 2023-09-21 | 698.00 | 699.00 | 694.00 | 694.00 | 0.0M |
| 2023-09-20 | 699.00 | 699.00 | 693.00 | 698.00 | 0.0M |
| 2023-09-19 | 690.00 | 699.00 | 690.00 | 699.00 | 0.0M |
| 2023-09-15 | 694.00 | 694.00 | 688.00 | 694.00 | 0.0M |
| 2023-09-14 | 699.00 | 699.00 | 694.00 | 694.00 | 0.0M |
| 2023-09-13 | 696.00 | 700.00 | 696.00 | 700.00 | 0.0M |
| 2023-09-12 | 700.00 | 700.00 | 696.00 | 696.00 | 0.0M |
| 2023-09-11 | 700.00 | 700.00 | 696.00 | 699.00 | 0.0M |
| 2023-09-08 | 700.00 | 700.00 | 698.00 | 698.00 | 0.0M |
| 2023-09-07 | 700.00 | 700.00 | 695.00 | 696.00 | 0.0M |
| 2023-09-06 | 696.00 | 700.00 | 694.00 | 700.00 | 0.0M |
| 2023-09-05 | 697.00 | 700.00 | 692.00 | 695.00 | 0.0M |
| 2023-09-04 | 700.00 | 700.00 | 696.00 | 697.00 | 0.0M |
| 2023-09-01 | 699.00 | 699.00 | 696.00 | 699.00 | 0.0M |
| 2023-08-31 | 698.00 | 698.00 | 698.00 | 698.00 | 0.0M |
| 2023-08-30 | 699.00 | 700.00 | 696.00 | 698.00 | 0.0M |
| 2023-08-29 | 699.00 | 700.00 | 696.00 | 700.00 | 0.0M |
| 2023-08-28 | 697.00 | 699.00 | 695.00 | 699.00 | 0.0M |
| 2023-08-25 | 699.00 | 699.00 | 695.00 | 697.00 | 0.0M |
| 2023-08-24 | 698.00 | 699.00 | 695.00 | 699.00 | 0.0M |
| 2023-08-23 | 695.00 | 698.00 | 695.00 | 698.00 | 0.0M |
| 2023-08-22 | 697.00 | 697.00 | 697.00 | 697.00 | 0.0M |
| 2023-08-21 | 695.00 | 697.00 | 695.00 | 697.00 | 0.0M |
| 2023-08-18 | 697.00 | 697.00 | 697.00 | 697.00 | 0.0M |
| 2023-08-17 | 693.00 | 695.00 | 693.00 | 694.00 | 0.0M |
| 2023-08-16 | 694.00 | 701.00 | 690.00 | 698.00 | 0.0M |
| 2023-08-15 | 696.00 | 699.00 | 693.00 | 693.00 | 0.0M |
| 2023-08-14 | 701.00 | 704.00 | 695.00 | 696.00 | 0.0M |
| 2023-08-10 | 692.00 | 701.00 | 690.00 | 700.00 | 0.0M |
| 2023-08-09 | 701.00 | 707.00 | 677.00 | 699.00 | 0.0M |
| 2023-08-08 | 706.00 | 707.00 | 698.00 | 707.00 | 0.0M |
| 2023-08-07 | 706.00 | 706.00 | 706.00 | 706.00 | 0.0M |
| 2023-08-04 | 690.00 | 706.00 | 690.00 | 706.00 | 0.0M |
| 2023-08-03 | 711.00 | 711.00 | 705.00 | 705.00 | 0.0M |
| 2023-08-02 | 710.00 | 712.00 | 704.00 | 712.00 | 0.0M |
| 2023-08-01 | 711.00 | 711.00 | 710.00 | 710.00 | 0.0M |
| 2023-07-31 | 711.00 | 711.00 | 706.00 | 710.00 | 0.0M |
| 2023-07-28 | 708.00 | 712.00 | 704.00 | 711.00 | 0.0M |
| 2023-07-27 | 704.00 | 707.00 | 701.00 | 707.00 | 0.0M |
| 2023-07-26 | 711.00 | 711.00 | 700.00 | 704.00 | 0.0M |
| 2023-07-25 | 705.00 | 705.00 | 701.00 | 701.00 | 0.0M |
| 2023-07-24 | 702.00 | 705.00 | 700.00 | 705.00 | 0.0M |
| 2023-07-21 | 706.00 | 706.00 | 701.00 | 701.00 | 0.0M |
| 2023-07-20 | 706.00 | 706.00 | 703.00 | 706.00 | 0.0M |
| 2023-07-19 | 701.00 | 707.00 | 701.00 | 706.00 | 0.0M |
| 2023-07-18 | 705.00 | 706.00 | 698.00 | 701.00 | 0.0M |
| 2023-07-14 | 704.00 | 707.00 | 704.00 | 704.00 | 0.0M |
| 2023-07-13 | 700.00 | 705.00 | 700.00 | 705.00 | 0.0M |
| 2023-07-12 | 703.00 | 704.00 | 700.00 | 700.00 | 0.0M |
| 2023-07-11 | 704.00 | 704.00 | 697.00 | 703.00 | 0.0M |
| 2023-07-10 | 697.00 | 702.00 | 691.00 | 694.00 | 0.0M |
| 2023-07-07 | 709.00 | 709.00 | 670.00 | 697.00 | 0.0M |
| 2023-07-06 | 694.00 | 709.00 | 694.00 | 709.00 | 0.0M |
| 2023-07-04 | 710.00 | 710.00 | 709.00 | 709.00 | 0.0M |
| 2023-07-03 | 709.00 | 710.00 | 709.00 | 710.00 | 0.0M |
| 2023-06-30 | 705.00 | 709.00 | 705.00 | 709.00 | 0.0M |
| 2023-06-29 | 707.00 | 707.00 | 707.00 | 707.00 | 0.0M |
| 2023-06-28 | 705.00 | 711.00 | 698.00 | 711.00 | 0.0M |
| 2023-06-27 | 700.00 | 711.00 | 700.00 | 705.00 | 0.0M |
| 2023-06-26 | 709.00 | 712.00 | 704.00 | 712.00 | 0.0M |
| 2023-06-23 | 709.00 | 709.00 | 703.00 | 709.00 | 0.0M |
| 2023-06-22 | 709.00 | 709.00 | 707.00 | 708.00 | 0.0M |
| 2023-06-21 | 708.00 | 709.00 | 707.00 | 709.00 | 0.0M |
| 2023-06-20 | 702.00 | 708.00 | 701.00 | 708.00 | 0.0M |
| 2023-06-19 | 700.00 | 702.00 | 695.00 | 702.00 | 0.0M |
| 2023-06-16 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2023-06-14 | 698.00 | 701.00 | 695.00 | 695.00 | 0.0M |
| 2023-06-13 | 694.00 | 695.00 | 690.00 | 695.00 | 0.0M |
| 2023-06-12 | 694.00 | 696.00 | 694.00 | 694.00 | 0.0M |
| 2023-06-09 | 694.00 | 696.00 | 690.00 | 694.00 | 0.0M |
| 2023-06-08 | 694.00 | 695.00 | 690.00 | 694.00 | 0.0M |
| 2023-06-07 | 695.00 | 695.00 | 689.00 | 694.00 | 0.0M |
| 2023-06-06 | 694.00 | 695.00 | 689.00 | 695.00 | 0.0M |
| 2023-06-05 | 693.00 | 693.00 | 683.00 | 693.00 | 0.0M |
| 2023-06-02 | 693.00 | 693.00 | 692.00 | 693.00 | 0.0M |
| 2023-06-01 | 688.00 | 689.00 | 686.00 | 689.00 | 0.0M |
| 2023-05-31 | 683.00 | 688.00 | 683.00 | 688.00 | 0.0M |
| 2023-05-30 | 693.00 | 693.00 | 689.00 | 689.00 | 0.0M |
| 2023-05-29 | 685.00 | 689.00 | 685.00 | 686.00 | 0.0M |
| 2023-05-26 | 686.00 | 689.00 | 685.00 | 689.00 | 0.0M |
| 2023-05-25 | 689.00 | 689.00 | 686.00 | 686.00 | 0.0M |
| 2023-05-24 | 685.00 | 686.00 | 684.00 | 686.00 | 0.0M |
| 2023-05-23 | 685.00 | 686.00 | 685.00 | 686.00 | 0.0M |
| 2023-05-22 | 687.00 | 689.00 | 687.00 | 689.00 | 0.0M |
| 2023-05-19 | 692.00 | 692.00 | 683.00 | 692.00 | 0.0M |
| 2023-05-18 | 690.00 | 692.00 | 684.00 | 692.00 | 0.0M |
| 2023-05-17 | 684.00 | 690.00 | 680.00 | 683.00 | 0.0M |
| 2023-05-16 | 684.00 | 685.00 | 680.00 | 685.00 | 0.0M |
| 2023-05-15 | 685.00 | 689.00 | 684.00 | 689.00 | 0.0M |
| 2023-05-12 | 685.00 | 688.00 | 680.00 | 688.00 | 0.0M |
| 2023-05-11 | 690.00 | 690.00 | 679.00 | 685.00 | 0.0M |
| 2023-05-10 | 688.00 | 695.00 | 684.00 | 695.00 | 0.0M |
| 2023-05-09 | 695.00 | 697.00 | 684.00 | 697.00 | 0.0M |
| 2023-05-08 | 695.00 | 699.00 | 694.00 | 699.00 | 0.0M |
| 2023-05-02 | 694.00 | 700.00 | 693.00 | 700.00 | 0.0M |
| 2023-05-01 | 685.00 | 695.00 | 685.00 | 694.00 | 0.0M |
| 2023-04-28 | 684.00 | 684.00 | 680.00 | 683.00 | 0.0M |
| 2023-04-27 | 689.00 | 689.00 | 676.00 | 684.00 | 0.0M |
| 2023-04-26 | 683.00 | 689.00 | 678.00 | 689.00 | 0.0M |
| 2023-04-25 | 685.00 | 685.00 | 678.00 | 683.00 | 0.0M |
| 2023-04-24 | 683.00 | 686.00 | 682.00 | 686.00 | 0.0M |
| 2023-04-21 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2023-04-20 | 684.00 | 684.00 | 681.00 | 684.00 | 0.0M |
| 2023-04-19 | 688.00 | 688.00 | 681.00 | 686.00 | 0.0M |
| 2023-04-18 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0M |
| 2023-04-17 | 694.00 | 694.00 | 688.00 | 688.00 | 0.0M |
| 2023-04-14 | 693.00 | 695.00 | 689.00 | 694.00 | 0.0M |
| 2023-04-13 | 683.00 | 683.00 | 683.00 | 683.00 | 0.0M |
| 2023-04-12 | 686.00 | 686.00 | 683.00 | 683.00 | 0.0M |
| 2023-04-11 | 690.00 | 690.00 | 686.00 | 686.00 | 0.0M |
| 2023-04-10 | 689.00 | 689.00 | 689.00 | 689.00 | 0.0M |
| 2023-04-07 | 686.00 | 686.00 | 685.00 | 685.00 | 0.0M |
| 2023-04-06 | 690.00 | 690.00 | 686.00 | 690.00 | 0.0M |
| 2023-04-05 | 690.00 | 695.00 | 690.00 | 690.00 | 0.0M |
| 2023-04-04 | 690.00 | 691.00 | 690.00 | 691.00 | 0.0M |
| 2023-04-03 | 690.00 | 690.00 | 688.00 | 690.00 | 0.0M |
| 2023-03-31 | 690.00 | 690.00 | 680.00 | 690.00 | 0.0M |
| 2023-03-30 | 683.00 | 690.00 | 683.00 | 690.00 | 0.0M |
| 2023-03-29 | 670.00 | 686.00 | 670.00 | 686.00 | 0.0M |
| 2023-03-28 | 683.00 | 683.00 | 680.00 | 680.00 | 0.0M |
| 2023-03-27 | 690.00 | 690.00 | 680.00 | 682.00 | 0.0M |
| 2023-03-24 | 681.00 | 686.00 | 681.00 | 684.00 | 0.0M |
| 2023-03-23 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0M |
| 2023-03-22 | 679.00 | 685.00 | 679.00 | 681.00 | 0.0M |
| 2023-03-17 | 684.00 | 687.00 | 677.00 | 687.00 | 0.0M |
| 2023-03-16 | 683.00 | 684.00 | 683.00 | 684.00 | 0.0M |
| 2023-03-15 | 690.00 | 690.00 | 683.00 | 683.00 | 0.0M |
| 2023-03-14 | 698.00 | 698.00 | 683.00 | 685.00 | 0.0M |
| 2023-03-13 | 703.00 | 703.00 | 684.00 | 690.00 | 0.0M |
| 2023-03-10 | 698.00 | 704.00 | 698.00 | 704.00 | 0.0M |
| 2023-03-09 | 703.00 | 703.00 | 695.00 | 703.00 | 0.0M |
| 2023-03-08 | 698.00 | 703.00 | 694.00 | 703.00 | 0.0M |
| 2023-03-07 | 693.00 | 698.00 | 693.00 | 698.00 | 0.0M |
| 2023-03-06 | 693.00 | 696.00 | 693.00 | 696.00 | 0.0M |
| 2023-03-03 | 693.00 | 693.00 | 693.00 | 693.00 | 0.0M |
| 2023-03-02 | 692.00 | 695.00 | 692.00 | 695.00 | 0.0M |
| 2023-03-01 | 693.00 | 693.00 | 687.00 | 693.00 | 0.0M |
| 2023-02-28 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2023-02-27 | 695.00 | 695.00 | 686.00 | 695.00 | 0.0M |
| 2023-02-24 | 697.00 | 697.00 | 692.00 | 692.00 | 0.0M |
| 2023-02-22 | 693.00 | 693.00 | 693.00 | 693.00 | 0.0M |
| 2023-02-21 | 696.00 | 696.00 | 693.00 | 693.00 | 0.0M |
| 2023-02-20 | 692.00 | 692.00 | 692.00 | 692.00 | 0.0M |
| 2023-02-17 | 697.00 | 697.00 | 690.00 | 692.00 | 0.0M |
| 2023-02-16 | 697.00 | 697.00 | 697.00 | 697.00 | 0.0M |
| 2023-02-15 | 697.00 | 697.00 | 697.00 | 697.00 | 0.0M |
| 2023-02-14 | 694.00 | 697.00 | 689.00 | 697.00 | 0.0M |
| 2023-02-13 | 690.00 | 695.00 | 686.00 | 688.00 | 0.0M |
| 2023-02-10 | 689.00 | 690.00 | 681.00 | 690.00 | 0.0M |
| 2023-02-09 | 682.00 | 690.00 | 677.00 | 690.00 | 0.0M |
| 2023-02-08 | 681.00 | 682.00 | 681.00 | 682.00 | 0.0M |
| 2023-02-07 | 684.00 | 688.00 | 683.00 | 688.00 | 0.0M |
| 2023-02-06 | 680.00 | 686.00 | 680.00 | 686.00 | 0.0M |
| 2023-02-03 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0M |
| 2023-02-02 | 683.00 | 690.00 | 678.00 | 690.00 | 0.0M |
| 2023-02-01 | 686.00 | 686.00 | 683.00 | 683.00 | 0.0M |
| 2023-01-31 | 687.00 | 687.00 | 684.00 | 685.00 | 0.0M |
| 2023-01-30 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0M |
| 2023-01-27 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0M |
| 2023-01-26 | 683.00 | 687.00 | 680.00 | 680.00 | 0.0M |
| 2023-01-25 | 688.00 | 688.00 | 686.00 | 686.00 | 0.0M |
| 2023-01-24 | 674.00 | 681.00 | 674.00 | 681.00 | 0.0M |
| 2023-01-23 | 688.00 | 688.00 | 679.00 | 679.00 | 0.0M |
| 2023-01-20 | 688.00 | 688.00 | 682.00 | 688.00 | 0.0M |
| 2023-01-19 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0M |
| 2023-01-18 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0M |
| 2023-01-17 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0M |
| 2023-01-16 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0M |
| 2023-01-12 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2023-01-11 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2023-01-06 | 688.00 | 688.00 | 681.00 | 681.00 | 0.0M |
| 2023-01-05 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2023-01-04 | 693.00 | 693.00 | 689.00 | 692.00 | 0.0M |