692.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 801.00 | 815.00 | 790.00 | 791.00 | 0.6M |
| 2024-12-27 | 809.00 | 816.00 | 795.00 | 795.00 | 0.5M |
| 2024-12-26 | 822.00 | 852.00 | 809.00 | 809.00 | 0.7M |
| 2024-12-25 | 806.00 | 825.00 | 798.00 | 823.00 | 0.8M |
| 2024-12-24 | 805.00 | 827.00 | 784.00 | 805.00 | 1.0M |
| 2024-12-23 | 847.00 | 857.00 | 795.00 | 800.00 | 0.9M |
| 2024-12-20 | 792.00 | 861.00 | 790.00 | 840.00 | 2.2M |
| 2024-12-19 | 800.00 | 813.00 | 759.00 | 787.00 | 1.8M |
| 2024-12-18 | 768.00 | 793.00 | 761.00 | 783.00 | 1.4M |
| 2024-12-17 | 770.00 | 804.00 | 758.00 | 768.00 | 1.5M |
| 2024-12-16 | 714.00 | 804.00 | 692.00 | 774.00 | 2.3M |
| 2024-12-13 | 855.00 | 855.00 | 796.00 | 819.00 | 1.6M |
| 2024-12-12 | 845.00 | 846.00 | 807.00 | 830.00 | 1.2M |
| 2024-12-11 | 841.00 | 845.00 | 794.00 | 828.00 | 1.2M |
| 2024-12-10 | 805.00 | 888.00 | 799.00 | 824.00 | 3.6M |
| 2024-12-09 | 754.00 | 800.00 | 750.00 | 794.00 | 1.1M |
| 2024-12-06 | 735.00 | 771.00 | 728.00 | 753.00 | 1.1M |
| 2024-12-05 | 749.00 | 762.00 | 741.00 | 744.00 | 1.0M |
| 2024-12-04 | 781.00 | 781.00 | 748.00 | 764.00 | 1.6M |
| 2024-12-03 | 805.00 | 812.00 | 790.00 | 796.00 | 1.0M |
| 2024-12-02 | 845.00 | 845.00 | 787.00 | 803.00 | 2.0M |
| 2024-11-29 | 841.00 | 878.00 | 837.00 | 872.00 | 0.9M |
| 2024-11-28 | 854.00 | 881.00 | 839.00 | 852.00 | 0.9M |
| 2024-11-27 | 897.00 | 900.00 | 858.00 | 863.00 | 0.9M |
| 2024-11-26 | 950.00 | 957.00 | 896.00 | 899.00 | 0.9M |
| 2024-11-25 | 933.00 | 952.00 | 925.00 | 941.00 | 1.5M |
| 2024-11-22 | 953.00 | 962.00 | 922.00 | 928.00 | 0.7M |
| 2024-11-21 | 971.00 | 973.00 | 928.00 | 944.00 | 1.0M |
| 2024-11-20 | 1,005.00 | 1,014.00 | 968.00 | 969.00 | 0.8M |
| 2024-11-19 | 1,003.00 | 1,023.00 | 998.00 | 998.00 | 0.4M |
| 2024-11-18 | 996.00 | 1,023.00 | 986.00 | 1,011.00 | 0.4M |
| 2024-11-15 | 1,000.00 | 1,028.00 | 982.00 | 1,013.00 | 0.5M |
| 2024-11-14 | 1,003.00 | 1,006.00 | 978.00 | 989.00 | 0.6M |
| 2024-11-13 | 1,050.00 | 1,058.00 | 980.00 | 988.00 | 1.5M |
| 2024-11-12 | 1,115.00 | 1,135.00 | 1,046.00 | 1,058.00 | 1.1M |
| 2024-11-11 | 1,053.00 | 1,115.00 | 1,040.00 | 1,115.00 | 1.2M |
| 2024-11-08 | 1,054.00 | 1,077.00 | 1,034.00 | 1,040.00 | 0.7M |
| 2024-11-07 | 1,030.00 | 1,058.00 | 1,014.00 | 1,052.00 | 1.1M |
| 2024-11-06 | 1,060.00 | 1,070.00 | 1,012.00 | 1,016.00 | 1.1M |
| 2024-11-05 | 1,052.00 | 1,085.00 | 1,040.00 | 1,066.00 | 0.8M |
| 2024-11-01 | 999.00 | 1,109.00 | 993.00 | 1,085.00 | 2.0M |
| 2024-10-31 | 1,031.00 | 1,044.00 | 1,000.00 | 1,010.00 | 0.8M |
| 2024-10-30 | 1,034.00 | 1,066.00 | 1,013.00 | 1,022.00 | 1.4M |
| 2024-10-29 | 1,000.00 | 1,018.00 | 984.00 | 1,007.00 | 0.9M |
| 2024-10-28 | 971.00 | 1,016.00 | 961.00 | 991.00 | 0.7M |
| 2024-10-25 | 989.00 | 1,019.00 | 972.00 | 974.00 | 0.7M |
| 2024-10-24 | 994.00 | 1,013.00 | 970.00 | 998.00 | 0.9M |
| 2024-10-23 | 1,021.00 | 1,027.00 | 992.00 | 999.00 | 0.8M |
| 2024-10-22 | 1,046.00 | 1,054.00 | 1,002.00 | 1,023.00 | 1.0M |
| 2024-10-21 | 1,059.00 | 1,076.00 | 1,046.00 | 1,063.00 | 0.6M |
| 2024-10-18 | 1,131.00 | 1,135.00 | 1,050.00 | 1,066.00 | 1.5M |
| 2024-10-17 | 1,140.00 | 1,190.00 | 1,100.00 | 1,116.00 | 2.2M |
| 2024-10-16 | 1,116.00 | 1,165.00 | 1,112.00 | 1,122.00 | 1.3M |
| 2024-10-15 | 1,111.00 | 1,153.00 | 1,077.00 | 1,146.00 | 1.5M |
| 2024-10-11 | 1,107.00 | 1,136.00 | 1,101.00 | 1,112.00 | 1.2M |
| 2024-10-10 | 1,117.00 | 1,164.00 | 1,111.00 | 1,116.00 | 1.7M |
| 2024-10-09 | 1,200.00 | 1,206.00 | 1,135.00 | 1,147.00 | 2.3M |
| 2024-10-08 | 1,192.00 | 1,246.00 | 1,168.00 | 1,205.00 | 3.9M |
| 2024-10-07 | 1,199.00 | 1,267.00 | 1,184.00 | 1,190.00 | 4.1M |
| 2024-10-04 | 1,200.00 | 1,235.00 | 1,156.00 | 1,169.00 | 4.2M |
| 2024-10-03 | 1,175.00 | 1,266.00 | 1,118.00 | 1,208.00 | 6.5M |
| 2024-10-02 | 1,134.00 | 1,162.00 | 1,096.00 | 1,117.00 | 2.5M |
| 2024-10-01 | 1,106.00 | 1,206.00 | 1,088.00 | 1,164.00 | 5.3M |
| 2024-09-30 | 1,150.00 | 1,185.00 | 1,068.00 | 1,080.00 | 5.6M |
| 2024-09-27 | 1,185.00 | 1,368.00 | 1,170.00 | 1,326.00 | 13.4M |
| 2024-09-26 | 1,111.00 | 1,160.00 | 1,090.00 | 1,134.00 | 3.6M |
| 2024-09-25 | 1,122.00 | 1,180.00 | 1,085.00 | 1,092.00 | 2.9M |
| 2024-09-24 | 1,060.00 | 1,141.00 | 1,049.00 | 1,120.00 | 5.5M |
| 2024-09-20 | 1,040.00 | 1,060.00 | 1,014.00 | 1,032.00 | 1.7M |
| 2024-09-19 | 974.00 | 1,072.00 | 971.00 | 1,041.00 | 3.7M |
| 2024-09-18 | 1,002.00 | 1,039.00 | 946.00 | 965.00 | 2.2M |
| 2024-09-17 | 950.00 | 1,003.00 | 940.00 | 982.00 | 2.2M |
| 2024-09-13 | 965.00 | 983.00 | 925.00 | 955.00 | 2.0M |
| 2024-09-12 | 947.00 | 1,017.00 | 941.00 | 986.00 | 3.7M |
| 2024-09-11 | 946.00 | 949.00 | 872.00 | 889.00 | 1.7M |
| 2024-09-10 | 966.00 | 993.00 | 940.00 | 946.00 | 1.8M |
| 2024-09-09 | 901.00 | 989.00 | 884.00 | 973.00 | 2.2M |
| 2024-09-06 | 951.00 | 968.00 | 887.00 | 931.00 | 2.3M |
| 2024-09-05 | 985.00 | 1,020.00 | 953.00 | 954.00 | 2.5M |
| 2024-09-04 | 1,033.00 | 1,059.00 | 997.00 | 1,001.00 | 2.8M |
| 2024-09-03 | 1,090.00 | 1,100.00 | 1,026.00 | 1,093.00 | 3.5M |
| 2024-09-02 | 1,041.00 | 1,096.00 | 1,030.00 | 1,072.00 | 3.7M |
| 2024-08-30 | 1,046.00 | 1,049.00 | 1,000.00 | 1,034.00 | 3.0M |
| 2024-08-29 | 973.00 | 1,074.00 | 971.00 | 1,060.00 | 3.9M |
| 2024-08-28 | 1,103.00 | 1,103.00 | 984.00 | 985.00 | 4.8M |
| 2024-08-27 | 1,000.00 | 1,119.00 | 982.00 | 1,106.00 | 8.1M |
| 2024-08-26 | 955.00 | 1,004.00 | 948.00 | 995.00 | 1.9M |
| 2024-08-23 | 945.00 | 1,005.00 | 911.00 | 964.00 | 2.1M |
| 2024-08-22 | 968.00 | 1,010.00 | 942.00 | 965.00 | 2.4M |
| 2024-08-21 | 1,000.00 | 1,023.00 | 972.00 | 980.00 | 2.3M |
| 2024-08-20 | 988.00 | 1,044.00 | 952.00 | 1,030.00 | 7.8M |
| 2024-08-19 | 843.00 | 934.00 | 840.00 | 934.00 | 6.6M |
| 2024-08-16 | 820.00 | 855.00 | 771.00 | 784.00 | 1.9M |
| 2024-08-15 | 800.00 | 829.00 | 769.00 | 791.00 | 2.6M |
| 2024-08-14 | 726.00 | 789.00 | 720.00 | 789.00 | 1.3M |
| 2024-08-13 | 683.00 | 705.00 | 659.00 | 689.00 | 0.8M |
| 2024-08-09 | 677.00 | 682.00 | 630.00 | 670.00 | 1.0M |
| 2024-08-08 | 589.00 | 668.00 | 586.00 | 652.00 | 1.5M |
| 2024-08-07 | 550.00 | 610.00 | 549.00 | 589.00 | 1.3M |
| 2024-08-06 | 533.00 | 591.00 | 529.00 | 566.00 | 1.8M |
| 2024-08-05 | 513.00 | 543.00 | 513.00 | 513.00 | 1.9M |
| 2024-08-02 | 636.00 | 644.00 | 607.00 | 613.00 | 1.5M |
| 2024-08-01 | 710.00 | 720.00 | 654.00 | 674.00 | 1.5M |
| 2024-07-31 | 744.00 | 806.00 | 720.00 | 727.00 | 4.2M |
| 2024-07-30 | 681.00 | 750.00 | 662.00 | 716.00 | 3.0M |
| 2024-07-29 | 646.00 | 688.00 | 646.00 | 688.00 | 1.1M |
| 2024-07-26 | 663.00 | 675.00 | 648.00 | 659.00 | 1.3M |
| 2024-07-25 | 670.00 | 681.00 | 655.00 | 666.00 | 1.7M |
| 2024-07-24 | 718.00 | 734.00 | 693.00 | 693.00 | 1.1M |
| 2024-07-23 | 707.00 | 737.00 | 705.00 | 710.00 | 0.9M |
| 2024-07-22 | 788.00 | 793.00 | 708.00 | 710.00 | 2.0M |
| 2024-07-19 | 863.00 | 863.00 | 777.00 | 777.00 | 2.7M |
| 2024-07-18 | 780.00 | 825.00 | 780.00 | 790.00 | 1.4M |
| 2024-07-17 | 778.00 | 802.00 | 774.00 | 781.00 | 1.0M |
| 2024-07-16 | 797.00 | 798.00 | 766.00 | 781.00 | 1.1M |
| 2024-07-12 | 778.00 | 808.00 | 768.00 | 798.00 | 1.5M |
| 2024-07-11 | 820.00 | 824.00 | 780.00 | 793.00 | 1.9M |
| 2024-07-10 | 850.00 | 870.00 | 805.00 | 831.00 | 2.3M |
| 2024-07-09 | 835.00 | 845.00 | 805.00 | 818.00 | 1.8M |
| 2024-07-08 | 900.00 | 902.00 | 835.00 | 835.00 | 2.7M |
| 2024-07-05 | 892.00 | 913.00 | 887.00 | 894.00 | 1.2M |
| 2024-07-04 | 910.00 | 932.00 | 895.00 | 895.00 | 1.4M |
| 2024-07-03 | 935.00 | 938.00 | 884.00 | 908.00 | 2.6M |
| 2024-07-02 | 936.00 | 973.00 | 925.00 | 935.00 | 1.5M |
| 2024-07-01 | 974.00 | 998.00 | 940.00 | 954.00 | 1.6M |
| 2024-06-28 | 999.00 | 1,046.00 | 958.00 | 986.00 | 3.7M |
| 2024-06-27 | 1,021.00 | 1,039.00 | 983.00 | 999.00 | 2.1M |
| 2024-06-26 | 980.00 | 1,049.00 | 950.00 | 1,021.00 | 6.5M |
| 2024-06-25 | 902.00 | 957.00 | 902.00 | 957.00 | 2.3M |
| 2024-06-24 | 887.00 | 926.00 | 872.00 | 900.00 | 2.5M |
| 2024-06-21 | 970.00 | 973.00 | 890.00 | 896.00 | 5.2M |
| 2024-06-20 | 1,004.00 | 1,017.00 | 968.00 | 979.00 | 3.1M |
| 2024-06-19 | 1,060.00 | 1,118.00 | 1,004.00 | 1,004.00 | 5.6M |
| 2024-06-18 | 1,017.00 | 1,048.00 | 1,000.00 | 1,040.00 | 2.7M |
| 2024-06-17 | 1,020.00 | 1,112.00 | 1,012.00 | 1,028.00 | 6.8M |
| 2024-06-14 | 1,131.00 | 1,132.00 | 1,007.00 | 1,037.00 | 6.2M |
| 2024-06-13 | 1,135.00 | 1,143.00 | 1,057.00 | 1,101.00 | 4.0M |
| 2024-06-12 | 1,188.00 | 1,240.00 | 1,100.00 | 1,120.00 | 10.2M |
| 2024-06-11 | 1,259.00 | 1,287.00 | 1,167.00 | 1,201.00 | 18.2M |
| 2024-06-10 | 1,030.00 | 1,250.00 | 1,027.00 | 1,246.00 | 28.1M |
| 2024-06-07 | 1,145.00 | 1,146.00 | 976.00 | 1,009.00 | 23.1M |
| 2024-06-06 | 1,400.00 | 1,445.00 | 1,088.00 | 1,101.00 | 34.8M |
| 2024-06-05 | 1,281.00 | 1,581.00 | 1,280.00 | 1,375.00 | 42.1M |