825.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2025-09-25 | 807.00 | 814.00 | 800.01 | 808.10 | 0.0M |
| 2025-09-24 | 840.00 | 900.00 | 836.41 | 841.77 | 0.0M |
| 2025-09-23 | 885.00 | 885.00 | 850.00 | 850.22 | 0.0M |
| 2025-09-22 | 847.00 | 847.00 | 841.00 | 841.00 | 0.0M |
| 2025-09-19 | 862.00 | 890.00 | 847.00 | 847.00 | 0.0M |
| 2025-09-18 | 830.35 | 870.00 | 830.35 | 860.05 | 0.0M |
| 2025-09-17 | 822.00 | 850.00 | 791.01 | 801.06 | 0.0M |
| 2025-09-15 | 800.00 | 811.05 | 800.00 | 804.52 | 0.0M |
| 2025-09-12 | 830.00 | 830.00 | 805.00 | 829.00 | 0.0M |
| 2025-09-11 | 808.00 | 825.00 | 808.00 | 825.00 | 0.0M |
| 2025-09-10 | 801.05 | 801.05 | 772.11 | 772.11 | 0.0M |
| 2025-09-09 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0M |
| 2025-09-08 | 792.30 | 805.11 | 792.30 | 805.11 | 0.0M |
| 2025-09-05 | 800.00 | 814.00 | 780.00 | 804.00 | 0.0M |
| 2025-09-04 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2025-09-03 | 775.00 | 775.00 | 759.95 | 760.00 | 0.0M |
| 2025-09-02 | 753.00 | 770.00 | 748.90 | 769.37 | 0.0M |
| 2025-08-29 | 795.00 | 795.00 | 772.97 | 774.64 | 0.0M |
| 2025-08-28 | 795.15 | 795.15 | 786.00 | 792.45 | 0.0M |
| 2025-08-27 | 779.99 | 790.00 | 779.99 | 790.00 | 0.0M |
| 2025-08-26 | 772.00 | 780.00 | 771.00 | 771.00 | 0.0M |
| 2025-08-25 | 780.00 | 780.00 | 761.00 | 761.00 | 0.0M |
| 2025-08-22 | 711.00 | 780.00 | 711.00 | 777.00 | 0.0M |
| 2025-08-21 | 690.01 | 744.00 | 684.01 | 699.00 | 0.0M |
| 2025-08-20 | 682.80 | 695.00 | 682.80 | 695.00 | 0.0M |
| 2025-08-19 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2025-08-18 | 723.05 | 724.00 | 721.50 | 724.00 | 0.0M |
| 2025-08-15 | 709.40 | 712.00 | 709.40 | 712.00 | 0.0M |
| 2025-08-14 | 730.85 | 731.00 | 709.60 | 727.50 | 0.0M |
| 2025-08-13 | 722.50 | 750.00 | 716.60 | 750.00 | 0.0M |
| 2025-08-12 | 668.00 | 705.50 | 668.00 | 705.50 | 0.0M |
| 2025-08-08 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0M |
| 2025-08-07 | 671.00 | 671.00 | 640.00 | 640.00 | 0.0M |
| 2025-08-06 | 655.00 | 655.00 | 653.00 | 653.00 | 0.0M |
| 2025-08-05 | 647.00 | 650.00 | 647.00 | 650.00 | 0.0M |
| 2025-08-04 | 625.00 | 654.00 | 624.73 | 653.00 | 0.0M |
| 2025-08-01 | 621.00 | 628.00 | 607.00 | 614.00 | 0.0M |
| 2025-07-31 | 662.00 | 670.00 | 654.00 | 654.00 | 0.0M |
| 2025-07-30 | 699.99 | 700.99 | 661.44 | 661.44 | 0.0M |
| 2025-07-29 | 700.00 | 701.65 | 679.00 | 679.10 | 0.0M |
| 2025-07-28 | 700.00 | 700.50 | 691.50 | 695.00 | 0.0M |
| 2025-07-25 | 680.01 | 695.00 | 680.01 | 687.00 | 0.0M |
| 2025-07-24 | 701.00 | 703.00 | 683.00 | 683.97 | 0.0M |
| 2025-07-23 | 693.99 | 708.00 | 693.99 | 708.00 | 0.0M |
| 2025-07-22 | 671.01 | 683.00 | 664.20 | 683.00 | 0.0M |
| 2025-07-21 | 691.40 | 694.00 | 680.00 | 680.00 | 0.0M |
| 2025-07-18 | 679.95 | 680.00 | 679.95 | 680.00 | 0.0M |
| 2025-07-17 | 683.00 | 697.00 | 683.00 | 697.00 | 0.0M |
| 2025-07-16 | 661.01 | 680.00 | 659.88 | 680.00 | 0.0M |
| 2025-07-15 | 671.00 | 672.00 | 660.50 | 660.50 | 0.0M |
| 2025-07-14 | 688.00 | 690.00 | 688.00 | 690.00 | 0.0M |
| 2025-07-11 | 690.00 | 690.00 | 678.02 | 678.02 | 0.0M |
| 2025-07-10 | 689.00 | 705.29 | 689.00 | 705.00 | 0.0M |
| 2025-07-08 | 680.00 | 690.00 | 680.00 | 690.00 | 0.0M |
| 2025-07-07 | 675.00 | 675.00 | 650.00 | 651.00 | 0.0M |
| 2025-07-03 | 690.00 | 695.00 | 683.00 | 688.50 | 0.0M |
| 2025-07-02 | 660.00 | 670.00 | 660.00 | 670.00 | 0.0M |
| 2025-07-01 | 630.00 | 668.22 | 619.00 | 652.00 | 0.0M |
| 2025-06-30 | 633.90 | 635.00 | 628.00 | 632.00 | 0.0M |
| 2025-06-27 | 644.00 | 644.00 | 625.00 | 625.00 | 0.0M |
| 2025-06-26 | 609.00 | 625.70 | 609.00 | 625.70 | 0.0M |
| 2025-06-25 | 624.50 | 624.50 | 606.00 | 606.00 | 0.0M |
| 2025-06-24 | 604.99 | 629.00 | 604.99 | 628.00 | 0.0M |
| 2025-06-23 | 586.01 | 606.60 | 586.00 | 606.21 | 0.0M |
| 2025-06-20 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0M |
| 2025-06-18 | 599.99 | 600.00 | 599.99 | 599.99 | 0.0M |
| 2025-06-17 | 590.00 | 590.00 | 584.00 | 584.00 | 0.0M |
| 2025-06-16 | 592.00 | 604.00 | 592.00 | 595.15 | 0.0M |
| 2025-06-13 | 574.00 | 575.00 | 574.00 | 574.98 | 0.0M |
| 2025-06-12 | 604.50 | 612.00 | 604.50 | 612.00 | 0.0M |
| 2025-06-11 | 632.00 | 639.00 | 617.00 | 618.00 | 0.0M |
| 2025-06-10 | 629.50 | 639.00 | 625.00 | 629.00 | 0.0M |
| 2025-06-09 | 618.01 | 630.05 | 618.00 | 624.00 | 0.0M |
| 2025-06-06 | 600.01 | 612.00 | 600.01 | 606.00 | 0.0M |
| 2025-06-05 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2025-06-04 | 590.10 | 590.10 | 586.00 | 586.00 | 0.0M |
| 2025-06-03 | 593.00 | 593.00 | 589.50 | 590.57 | 0.0M |
| 2025-05-30 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0M |
| 2025-05-29 | 577.50 | 577.50 | 560.00 | 560.00 | 0.0M |
| 2025-05-28 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0M |
| 2025-05-27 | 566.00 | 575.00 | 566.00 | 575.00 | 0.0M |
| 2025-05-26 | 540.01 | 540.01 | 540.01 | 540.01 | 0.0M |
| 2025-05-23 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2025-05-22 | 548.00 | 557.00 | 545.50 | 557.00 | 0.0M |
| 2025-05-21 | 582.99 | 582.99 | 554.70 | 554.70 | 0.0M |
| 2025-05-20 | 602.00 | 602.00 | 602.00 | 602.00 | 0.0M |
| 2025-05-19 | 585.00 | 600.00 | 585.00 | 595.00 | 0.0M |
| 2025-05-16 | 597.00 | 613.00 | 597.00 | 613.00 | 0.0M |
| 2025-05-15 | 574.00 | 595.40 | 574.00 | 595.40 | 0.0M |
| 2025-05-14 | 590.00 | 595.00 | 586.00 | 586.00 | 0.0M |
| 2025-05-13 | 605.00 | 615.00 | 601.60 | 607.00 | 0.0M |
| 2025-05-12 | 560.00 | 602.00 | 560.00 | 597.64 | 0.0M |
| 2025-05-09 | 534.00 | 534.50 | 534.00 | 534.50 | 0.0M |
| 2025-05-08 | 530.00 | 552.00 | 530.00 | 544.10 | 0.0M |
| 2025-05-07 | 525.00 | 525.00 | 510.00 | 517.38 | 0.0M |
| 2025-05-06 | 523.90 | 523.91 | 517.78 | 517.78 | 0.0M |
| 2025-05-05 | 540.00 | 543.00 | 535.00 | 535.00 | 0.0M |
| 2025-05-02 | 530.00 | 546.50 | 530.00 | 542.00 | 0.0M |
| 2025-04-30 | 477.00 | 500.00 | 477.00 | 498.49 | 0.0M |
| 2025-04-29 | 502.00 | 514.00 | 502.00 | 514.00 | 0.0M |
| 2025-04-28 | 495.00 | 496.60 | 482.25 | 496.00 | 0.0M |
| 2025-04-25 | 486.00 | 490.50 | 483.00 | 489.00 | 0.0M |
| 2025-04-24 | 485.00 | 495.00 | 485.00 | 493.01 | 0.0M |
| 2025-04-23 | 484.00 | 514.00 | 474.50 | 478.00 | 0.0M |
| 2025-04-22 | 444.00 | 446.00 | 444.00 | 446.00 | 0.0M |
| 2025-04-21 | 421.00 | 421.00 | 412.00 | 412.00 | 0.0M |
| 2025-04-16 | 459.00 | 459.00 | 430.00 | 430.00 | 0.0M |
| 2025-04-15 | 460.00 | 467.00 | 459.00 | 459.00 | 0.0M |
| 2025-04-14 | 458.00 | 458.00 | 439.00 | 457.00 | 0.0M |
| 2025-04-11 | 420.00 | 440.00 | 408.00 | 440.00 | 0.0M |
| 2025-04-10 | 427.01 | 442.00 | 424.00 | 428.00 | 0.0M |
| 2025-04-09 | 407.50 | 499.70 | 385.00 | 491.00 | 0.0M |
| 2025-04-08 | 463.00 | 470.00 | 460.00 | 460.00 | 0.0M |
| 2025-04-07 | 439.99 | 440.00 | 400.00 | 429.90 | 0.0M |
| 2025-04-04 | 451.97 | 458.00 | 421.98 | 437.00 | 0.0M |
| 2025-04-03 | 545.00 | 545.51 | 493.00 | 495.00 | 0.0M |
| 2025-04-02 | 620.00 | 622.50 | 610.00 | 622.50 | 0.0M |
| 2025-04-01 | 590.00 | 605.72 | 580.00 | 582.00 | 0.0M |
| 2025-03-31 | 619.99 | 619.99 | 619.99 | 619.99 | 0.0M |
| 2025-03-28 | 612.00 | 612.00 | 600.00 | 601.28 | 0.0M |
| 2025-03-27 | 649.00 | 655.80 | 645.50 | 645.50 | 0.0M |
| 2025-03-26 | 664.00 | 664.00 | 640.00 | 646.74 | 0.0M |
| 2025-03-25 | 667.10 | 670.00 | 666.66 | 666.96 | 0.0M |
| 2025-03-24 | 662.50 | 680.00 | 662.50 | 678.42 | 0.0M |
| 2025-03-21 | 629.00 | 636.00 | 629.00 | 636.00 | 0.0M |
| 2025-03-20 | 656.70 | 666.00 | 646.00 | 652.11 | 0.0M |
| 2025-03-19 | 637.80 | 670.00 | 637.80 | 670.00 | 0.0M |
| 2025-03-18 | 619.99 | 627.00 | 619.99 | 625.98 | 0.0M |
| 2025-03-14 | 609.00 | 619.99 | 605.00 | 619.99 | 0.0M |
| 2025-03-13 | 606.21 | 606.21 | 572.41 | 580.82 | 0.0M |
| 2025-03-12 | 606.20 | 621.00 | 606.20 | 614.00 | 0.0M |
| 2025-03-11 | 615.00 | 629.50 | 605.00 | 622.00 | 0.0M |
| 2025-03-10 | 635.00 | 637.00 | 600.00 | 615.53 | 0.0M |
| 2025-03-07 | 655.04 | 670.00 | 635.00 | 665.04 | 0.0M |
| 2025-03-06 | 680.01 | 680.01 | 651.00 | 657.80 | 0.0M |
| 2025-03-05 | 675.00 | 699.89 | 658.89 | 692.00 | 0.0M |
| 2025-03-04 | 670.00 | 716.50 | 668.00 | 699.39 | 0.0M |
| 2025-03-03 | 764.99 | 770.00 | 702.00 | 702.00 | 0.0M |
| 2025-02-28 | 755.00 | 756.70 | 742.00 | 756.70 | 0.0M |
| 2025-02-27 | 781.00 | 781.00 | 760.00 | 760.00 | 0.0M |
| 2025-02-26 | 775.00 | 799.99 | 770.00 | 771.50 | 0.0M |
| 2025-02-25 | 768.81 | 780.00 | 758.00 | 775.00 | 0.0M |
| 2025-02-24 | 799.00 | 799.00 | 787.00 | 787.00 | 0.0M |
| 2025-02-21 | 869.01 | 869.01 | 796.50 | 802.75 | 0.0M |
| 2025-02-20 | 881.00 | 881.00 | 869.50 | 869.50 | 0.0M |
| 2025-02-19 | 880.00 | 900.00 | 880.00 | 900.00 | 0.0M |
| 2025-02-18 | 900.00 | 900.00 | 897.00 | 897.00 | 0.0M |
| 2025-02-14 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2025-02-13 | 897.00 | 897.00 | 894.00 | 894.03 | 0.0M |
| 2025-02-11 | 915.00 | 915.00 | 893.00 | 900.01 | 0.0M |
| 2025-02-10 | 909.00 | 915.00 | 909.00 | 915.00 | 0.0M |
| 2025-02-06 | 946.00 | 948.00 | 925.23 | 925.23 | 0.0M |
| 2025-02-05 | 937.00 | 950.00 | 927.00 | 950.00 | 0.0M |
| 2025-02-04 | 900.00 | 938.00 | 900.00 | 910.61 | 0.0M |
| 2025-01-31 | 943.00 | 959.00 | 909.23 | 920.00 | 0.0M |
| 2025-01-30 | 942.00 | 944.00 | 932.00 | 932.03 | 0.0M |
| 2025-01-29 | 935.00 | 935.00 | 895.00 | 895.00 | 0.0M |
| 2025-01-28 | 924.91 | 924.91 | 917.00 | 917.00 | 0.0M |
| 2025-01-27 | 949.00 | 955.00 | 928.20 | 928.20 | 0.0M |
| 2025-01-24 | 930.00 | 930.00 | 923.40 | 923.40 | 0.0M |
| 2025-01-23 | 917.40 | 933.75 | 917.40 | 933.75 | 0.0M |
| 2025-01-22 | 960.00 | 960.00 | 925.00 | 937.00 | 0.0M |
| 2025-01-21 | 946.00 | 960.00 | 932.70 | 959.99 | 0.0M |
| 2025-01-17 | 930.20 | 930.20 | 910.00 | 911.00 | 0.0M |
| 2025-01-16 | 895.00 | 921.00 | 895.00 | 910.96 | 0.0M |
| 2025-01-15 | 900.00 | 900.00 | 890.00 | 890.00 | 0.0M |
| 2025-01-14 | 830.00 | 840.69 | 819.00 | 830.00 | 0.0M |
| 2025-01-13 | 796.00 | 812.50 | 794.15 | 812.50 | 0.0M |
| 2025-01-10 | 825.00 | 825.00 | 805.00 | 810.00 | 0.0M |
| 2025-01-08 | 849.00 | 860.00 | 832.00 | 857.00 | 0.0M |
| 2025-01-07 | 880.00 | 880.00 | 858.00 | 858.00 | 0.0M |
| 2025-01-06 | 920.00 | 920.00 | 900.00 | 900.00 | 0.0M |
| 2025-01-03 | 865.00 | 903.00 | 865.00 | 901.00 | 0.0M |
| 2025-01-02 | 884.00 | 904.49 | 860.00 | 864.00 | 0.0M |