807.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 865.02 | 867.51 | 864.00 | 867.51 | 0.0M |
| 2023-12-28 | 868.00 | 871.80 | 868.00 | 871.80 | 0.0M |
| 2023-12-27 | 874.26 | 875.00 | 866.10 | 866.10 | 0.0M |
| 2023-12-26 | 873.00 | 875.00 | 870.50 | 875.00 | 0.2M |
| 2023-12-22 | 891.00 | 902.00 | 886.50 | 886.50 | 0.0M |
| 2023-12-21 | 881.00 | 881.00 | 870.00 | 880.00 | 0.0M |
| 2023-12-20 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2023-12-19 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2023-12-18 | 884.00 | 888.42 | 884.00 | 884.00 | 0.0M |
| 2023-12-14 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2023-12-13 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2023-12-11 | 885.00 | 885.20 | 885.00 | 885.20 | 0.0M |
| 2023-12-07 | 870.01 | 887.00 | 870.01 | 877.40 | 0.0M |
| 2023-12-06 | 868.88 | 868.88 | 868.88 | 868.88 | 0.0M |
| 2023-12-05 | 880.00 | 892.48 | 875.00 | 875.00 | 0.0M |
| 2023-12-01 | 852.00 | 852.00 | 848.60 | 852.00 | 0.0M |
| 2023-11-30 | 857.00 | 857.00 | 857.00 | 857.00 | 0.0M |
| 2023-11-29 | 842.00 | 963.09 | 842.00 | 949.80 | 0.0M |
| 2023-11-28 | 844.00 | 844.00 | 840.00 | 840.70 | 0.0M |
| 2023-11-21 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2023-11-17 | 885.40 | 885.40 | 874.77 | 874.77 | 0.0M |
| 2023-11-16 | 875.00 | 875.00 | 875.00 | 875.00 | 0.0M |
| 2023-11-15 | 872.00 | 872.00 | 872.00 | 872.00 | 0.0M |
| 2023-11-14 | 884.00 | 884.00 | 880.00 | 880.00 | 0.0M |
| 2023-11-13 | 884.45 | 884.45 | 884.00 | 884.00 | 0.0M |
| 2023-11-10 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2023-11-08 | 916.00 | 918.52 | 912.00 | 918.52 | 0.0M |
| 2023-11-06 | 933.00 | 933.00 | 933.00 | 933.00 | 0.0M |
| 2023-11-03 | 918.00 | 918.75 | 918.00 | 918.75 | 0.0M |
| 2023-11-01 | 921.36 | 921.36 | 921.36 | 921.36 | 0.0M |
| 2023-10-30 | 912.00 | 912.00 | 912.00 | 912.00 | 0.0M |
| 2023-10-27 | 923.00 | 923.00 | 919.50 | 919.50 | 0.0M |
| 2023-10-26 | 981.00 | 981.00 | 981.00 | 981.00 | 0.0M |
| 2023-10-25 | 1,032.20 | 1,032.40 | 1,032.20 | 1,032.33 | 0.0M |
| 2023-10-24 | 1,023.01 | 1,025.00 | 1,023.01 | 1,023.01 | 0.0M |
| 2023-10-18 | 1,052.00 | 1,052.00 | 1,046.05 | 1,046.05 | 0.0M |
| 2023-10-13 | 1,000.13 | 1,000.13 | 1,000.13 | 1,000.13 | 0.0M |
| 2023-10-12 | 1,005.56 | 1,005.56 | 1,005.56 | 1,005.56 | 0.0M |
| 2023-10-11 | 1,014.00 | 1,015.00 | 1,007.00 | 1,007.00 | 0.0M |
| 2023-10-10 | 1,021.50 | 1,021.50 | 1,018.00 | 1,018.00 | 0.0M |
| 2023-10-05 | 1,018.09 | 1,018.09 | 1,018.09 | 1,018.09 | 0.0M |
| 2023-10-04 | 1,031.78 | 1,031.78 | 1,021.01 | 1,021.01 | 0.0M |
| 2023-10-03 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2023-10-02 | 1,008.25 | 1,013.10 | 1,008.25 | 1,013.10 | 0.0M |
| 2023-09-29 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.0M |
| 2023-09-27 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2023-09-21 | 1,015.88 | 1,015.88 | 1,015.88 | 1,015.88 | 0.0M |
| 2023-09-20 | 1,011.40 | 1,019.99 | 1,007.00 | 1,019.99 | 0.0M |
| 2023-09-18 | 1,003.75 | 1,053.90 | 1,003.75 | 1,053.90 | 0.0M |
| 2023-09-15 | 1,012.90 | 1,056.00 | 1,012.90 | 1,056.00 | 0.0M |
| 2023-09-12 | 1,046.00 | 1,046.00 | 1,036.40 | 1,036.40 | 0.0M |
| 2023-09-08 | 1,059.25 | 1,064.00 | 1,059.25 | 1,064.00 | 0.0M |
| 2023-09-05 | 1,061.24 | 1,061.24 | 1,055.93 | 1,055.93 | 0.0M |
| 2023-09-01 | 1,058.00 | 1,058.00 | 1,025.00 | 1,050.00 | 0.0M |
| 2023-08-29 | 1,053.39 | 1,053.39 | 1,053.39 | 1,053.39 | 0.0M |
| 2023-08-25 | 1,031.15 | 1,041.03 | 1,031.15 | 1,041.03 | 0.0M |
| 2023-08-23 | 1,039.53 | 1,039.53 | 1,039.53 | 1,039.53 | 0.0M |
| 2023-08-17 | 1,063.92 | 1,063.92 | 1,063.92 | 1,063.92 | 0.0M |
| 2023-08-16 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0M |
| 2023-08-11 | 1,044.98 | 1,044.98 | 1,040.00 | 1,040.00 | 0.0M |
| 2023-08-09 | 1,032.00 | 1,037.00 | 1,032.00 | 1,037.00 | 0.0M |
| 2023-08-08 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.0M |
| 2023-08-04 | 1,036.00 | 1,045.00 | 1,036.00 | 1,045.00 | 0.0M |
| 2023-08-03 | 1,059.40 | 1,059.40 | 1,059.40 | 1,059.40 | 0.0M |
| 2023-08-02 | 1,034.02 | 1,034.02 | 1,034.02 | 1,034.02 | 0.0M |
| 2023-08-01 | 1,040.00 | 1,040.00 | 1,034.03 | 1,034.03 | 0.0M |
| 2023-07-28 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.90 | 0.0M |
| 2023-07-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2023-07-26 | 1,072.55 | 1,072.55 | 1,071.70 | 1,072.00 | 0.0M |
| 2023-07-25 | 1,079.65 | 1,079.65 | 1,079.65 | 1,079.65 | 0.0M |
| 2023-07-21 | 1,085.84 | 1,093.85 | 1,085.75 | 1,093.85 | 0.0M |
| 2023-07-20 | 1,074.40 | 1,079.94 | 1,073.25 | 1,079.94 | 0.0M |
| 2023-07-19 | 1,051.00 | 1,062.49 | 1,040.00 | 1,062.49 | 0.0M |
| 2023-07-17 | 1,037.89 | 1,050.00 | 1,037.89 | 1,043.19 | 0.0M |
| 2023-07-14 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2023-07-13 | 1,059.00 | 1,059.00 | 1,050.62 | 1,050.62 | 0.0M |
| 2023-07-12 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0M |
| 2023-07-11 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2023-07-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2023-07-06 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2023-07-05 | 1,093.69 | 1,093.69 | 1,093.69 | 1,093.69 | 0.0M |
| 2023-07-03 | 1,074.36 | 1,100.20 | 1,074.36 | 1,100.20 | 0.0M |
| 2023-06-30 | 1,090.12 | 1,090.12 | 1,090.12 | 1,090.12 | 0.0M |
| 2023-06-28 | 1,104.53 | 1,104.53 | 1,079.00 | 1,079.00 | 0.0M |
| 2023-06-27 | 1,104.53 | 1,104.53 | 1,104.53 | 1,104.53 | 0.0M |
| 2023-06-23 | 1,117.17 | 1,117.17 | 1,117.17 | 1,117.17 | 0.0M |
| 2023-06-22 | 1,122.00 | 1,124.84 | 1,122.00 | 1,124.84 | 0.0M |
| 2023-06-20 | 1,133.00 | 1,134.00 | 1,133.00 | 1,134.00 | 0.0M |
| 2023-06-16 | 1,108.00 | 1,117.85 | 1,108.00 | 1,117.85 | 0.0M |
| 2023-06-14 | 1,111.00 | 1,111.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2023-06-13 | 1,118.00 | 1,118.00 | 1,110.49 | 1,110.49 | 0.0M |
| 2023-06-12 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2023-06-09 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0M |
| 2023-06-07 | 1,130.92 | 1,130.92 | 1,129.00 | 1,129.00 | 0.0M |
| 2023-06-05 | 1,153.91 | 1,153.91 | 1,153.91 | 1,153.91 | 0.0M |
| 2023-06-02 | 1,153.91 | 1,153.91 | 1,153.91 | 1,153.91 | 0.0M |
| 2023-05-30 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2023-05-25 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.0M |
| 2023-05-24 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.0M |
| 2023-05-18 | 1,164.00 | 1,164.00 | 1,159.00 | 1,159.00 | 0.0M |
| 2023-05-11 | 1,203.11 | 1,208.15 | 1,203.11 | 1,208.15 | 0.0M |
| 2023-05-10 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.0M |
| 2023-05-08 | 1,218.58 | 1,218.58 | 1,218.58 | 1,218.58 | 0.0M |
| 2023-05-03 | 1,200.91 | 1,200.91 | 1,200.91 | 1,200.91 | 0.0M |
| 2023-04-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-04-25 | 1,275.99 | 1,275.99 | 1,270.00 | 1,270.57 | 0.0M |
| 2023-04-24 | 1,263.72 | 1,274.99 | 1,263.72 | 1,274.99 | 0.0M |
| 2023-04-20 | 1,247.03 | 1,247.03 | 1,247.03 | 1,247.03 | 0.0M |
| 2023-04-11 | 1,274.31 | 1,274.31 | 1,274.31 | 1,274.31 | 0.0M |
| 2023-04-04 | 1,236.22 | 1,236.22 | 1,236.22 | 1,236.22 | 0.0M |
| 2023-03-29 | 1,236.22 | 1,236.22 | 1,236.22 | 1,236.22 | 0.0M |
| 2023-03-28 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.0M |
| 2023-03-27 | 1,252.99 | 1,252.99 | 1,252.99 | 1,252.99 | 0.0M |
| 2023-03-24 | 1,247.20 | 1,247.20 | 1,247.20 | 1,247.20 | 0.0M |
| 2023-03-16 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 0.0M |
| 2023-03-14 | 1,228.59 | 1,228.59 | 1,228.59 | 1,228.59 | 0.0M |
| 2023-03-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-03-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-03-07 | 1,230.00 | 1,230.00 | 1,229.60 | 1,229.60 | 0.0M |
| 2023-03-06 | 1,246.00 | 1,246.00 | 1,242.46 | 1,242.46 | 0.0M |
| 2023-02-28 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2023-02-23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2023-02-21 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0M |
| 2023-02-17 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.0M |
| 2023-02-15 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2023-02-13 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2023-02-09 | 1,365.40 | 1,365.40 | 1,365.40 | 1,365.40 | 0.0M |
| 2023-02-07 | 1,424.00 | 1,424.00 | 1,389.91 | 1,405.08 | 0.0M |
| 2023-02-02 | 1,325.00 | 1,353.11 | 1,325.00 | 1,353.11 | 0.0M |
| 2023-02-01 | 1,344.00 | 1,345.00 | 1,327.69 | 1,327.69 | 0.0M |
| 2023-01-31 | 1,353.00 | 1,358.00 | 1,347.00 | 1,358.00 | 0.0M |
| 2023-01-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-01-27 | 1,376.00 | 1,376.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2023-01-26 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.0M |
| 2023-01-25 | 1,361.00 | 1,372.00 | 1,361.00 | 1,372.00 | 0.0M |
| 2023-01-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2023-01-19 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0.0M |
| 2023-01-18 | 1,420.04 | 1,420.04 | 1,356.00 | 1,363.46 | 0.0M |
| 2023-01-17 | 1,355.47 | 1,355.47 | 1,355.47 | 1,355.47 | 0.0M |
| 2023-01-10 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0M |
| 2023-01-04 | 1,403.43 | 1,403.43 | 1,403.43 | 1,403.43 | 0.0M |
| 2023-01-03 | 1,400.00 | 1,400.00 | 1,396.56 | 1,396.56 | 0.0M |