785.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 767.28 | 767.28 | 767.28 | 767.28 | 0.0M |
| 2024-12-30 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0M |
| 2024-12-27 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2024-12-26 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0M |
| 2024-12-24 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2024-12-23 | 777.77 | 780.00 | 777.00 | 780.00 | 0.0M |
| 2024-12-20 | 803.00 | 804.40 | 803.00 | 804.40 | 0.0M |
| 2024-12-19 | 797.75 | 797.75 | 797.75 | 797.75 | 0.0M |
| 2024-12-18 | 815.00 | 815.00 | 793.00 | 793.00 | 0.0M |
| 2024-12-13 | 823.00 | 823.00 | 800.00 | 803.00 | 0.0M |
| 2024-12-11 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2024-12-10 | 852.00 | 852.00 | 852.00 | 852.00 | 0.0M |
| 2024-12-06 | 920.00 | 920.00 | 903.00 | 903.00 | 0.0M |
| 2024-12-05 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0M |
| 2024-12-04 | 914.00 | 914.00 | 914.00 | 914.00 | 0.0M |
| 2024-12-02 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2024-11-28 | 875.00 | 875.00 | 869.00 | 869.00 | 0.0M |
| 2024-11-27 | 904.00 | 904.00 | 904.00 | 904.00 | 0.0M |
| 2024-11-21 | 904.00 | 904.00 | 904.00 | 904.00 | 0.0M |
| 2024-11-20 | 875.00 | 875.00 | 865.00 | 865.00 | 0.0M |
| 2024-11-19 | 870.00 | 870.00 | 862.00 | 862.00 | 0.0M |
| 2024-11-15 | 800.00 | 800.00 | 798.88 | 798.88 | 0.0M |
| 2024-11-14 | 852.60 | 852.60 | 852.60 | 852.60 | 0.0M |
| 2024-11-13 | 871.00 | 874.00 | 852.60 | 852.60 | 0.0M |
| 2024-11-12 | 880.00 | 880.00 | 874.00 | 874.00 | 0.0M |
| 2024-11-11 | 853.00 | 880.00 | 848.00 | 878.70 | 0.0M |
| 2024-11-08 | 779.00 | 830.00 | 779.00 | 797.00 | 0.0M |
| 2024-11-07 | 765.00 | 779.00 | 762.00 | 772.72 | 0.0M |
| 2024-11-06 | 783.00 | 790.00 | 754.00 | 764.00 | 0.0M |
| 2024-11-05 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0M |
| 2024-11-04 | 723.00 | 724.00 | 723.00 | 724.00 | 0.0M |
| 2024-11-01 | 722.00 | 723.00 | 722.00 | 723.00 | 0.0M |
| 2024-10-31 | 719.50 | 719.50 | 706.90 | 706.90 | 0.0M |
| 2024-10-30 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2024-10-29 | 733.00 | 737.00 | 733.00 | 737.00 | 0.0M |
| 2024-10-28 | 728.00 | 730.00 | 728.00 | 730.00 | 0.0M |
| 2024-10-25 | 720.00 | 725.10 | 714.00 | 725.10 | 0.0M |
| 2024-10-24 | 722.65 | 725.00 | 722.65 | 725.00 | 0.0M |
| 2024-10-23 | 736.00 | 736.00 | 726.76 | 726.76 | 0.0M |
| 2024-10-22 | 745.00 | 752.20 | 745.00 | 751.89 | 0.0M |
| 2024-10-21 | 756.39 | 756.39 | 733.01 | 733.01 | 0.0M |
| 2024-10-18 | 770.00 | 770.00 | 765.00 | 766.00 | 0.0M |
| 2024-10-17 | 730.00 | 751.00 | 730.00 | 751.00 | 0.0M |
| 2024-10-16 | 761.00 | 761.00 | 740.03 | 740.03 | 0.0M |
| 2024-10-15 | 736.00 | 745.00 | 736.00 | 745.00 | 0.0M |
| 2024-10-11 | 746.50 | 756.99 | 742.23 | 742.23 | 0.0M |
| 2024-10-10 | 733.20 | 749.99 | 733.20 | 749.99 | 0.0M |
| 2024-10-09 | 734.50 | 746.28 | 726.01 | 746.28 | 0.0M |
| 2024-10-08 | 744.50 | 744.50 | 726.00 | 726.00 | 0.0M |
| 2024-10-07 | 737.00 | 737.23 | 733.00 | 733.00 | 0.0M |
| 2024-10-04 | 740.00 | 746.00 | 740.00 | 746.00 | 0.0M |
| 2024-10-03 | 739.99 | 739.99 | 739.99 | 739.99 | 0.0M |
| 2024-09-30 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0M |
| 2024-09-27 | 780.00 | 799.99 | 780.00 | 799.99 | 0.0M |
| 2024-09-26 | 817.60 | 817.65 | 800.00 | 800.00 | 0.0M |
| 2024-09-25 | 785.00 | 820.00 | 785.00 | 814.00 | 0.0M |
| 2024-09-24 | 761.15 | 761.15 | 761.15 | 761.15 | 0.0M |
| 2024-09-23 | 773.00 | 773.00 | 770.00 | 770.00 | 0.0M |
| 2024-09-20 | 753.00 | 759.00 | 753.00 | 759.00 | 0.0M |
| 2024-09-19 | 752.00 | 761.00 | 752.00 | 761.00 | 0.0M |
| 2024-09-18 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2024-09-17 | 741.00 | 751.00 | 725.71 | 725.71 | 0.0M |
| 2024-09-13 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2024-09-12 | 765.00 | 765.00 | 735.00 | 750.00 | 0.0M |
| 2024-09-11 | 734.33 | 760.00 | 734.33 | 752.13 | 0.0M |
| 2024-09-10 | 740.00 | 743.00 | 718.21 | 726.47 | 0.0M |
| 2024-09-09 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2024-09-06 | 684.01 | 684.22 | 683.00 | 684.22 | 0.0M |
| 2024-09-05 | 695.00 | 706.00 | 695.00 | 706.00 | 0.0M |
| 2024-09-04 | 685.90 | 687.84 | 685.90 | 687.00 | 0.0M |
| 2024-09-03 | 685.00 | 685.00 | 672.50 | 672.50 | 0.0M |
| 2024-08-29 | 683.50 | 685.00 | 673.50 | 673.50 | 0.0M |
| 2024-08-28 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2024-08-27 | 689.90 | 702.00 | 680.41 | 699.00 | 0.0M |
| 2024-08-26 | 691.00 | 691.00 | 681.00 | 681.00 | 0.0M |
| 2024-08-23 | 689.20 | 694.00 | 689.20 | 694.00 | 0.0M |
| 2024-08-22 | 700.00 | 700.00 | 690.00 | 691.00 | 0.0M |
| 2024-08-21 | 668.00 | 687.50 | 668.00 | 687.50 | 0.0M |
| 2024-08-20 | 661.00 | 663.15 | 659.90 | 660.98 | 0.0M |
| 2024-08-19 | 633.50 | 638.00 | 633.50 | 638.00 | 0.0M |
| 2024-08-15 | 630.00 | 635.00 | 620.00 | 635.00 | 0.0M |
| 2024-08-14 | 621.00 | 621.00 | 603.00 | 603.00 | 0.0M |
| 2024-08-13 | 579.50 | 599.00 | 579.50 | 595.00 | 0.0M |
| 2024-08-12 | 570.00 | 570.00 | 568.00 | 568.00 | 0.0M |
| 2024-08-09 | 577.50 | 577.50 | 572.00 | 575.15 | 0.0M |
| 2024-08-07 | 618.40 | 618.40 | 590.00 | 590.01 | 0.0M |
| 2024-08-06 | 617.10 | 617.10 | 617.10 | 617.10 | 0.0M |
| 2024-08-05 | 600.00 | 620.30 | 600.00 | 620.00 | 0.0M |
| 2024-08-02 | 617.50 | 625.00 | 606.00 | 608.00 | 0.0M |
| 2024-08-01 | 689.00 | 689.00 | 660.01 | 660.01 | 0.0M |
| 2024-07-31 | 683.50 | 695.20 | 676.01 | 695.20 | 0.0M |
| 2024-07-30 | 674.30 | 674.30 | 674.30 | 674.30 | 0.0M |
| 2024-07-29 | 664.21 | 664.21 | 664.21 | 664.21 | 0.0M |
| 2024-07-26 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2024-07-25 | 662.50 | 667.65 | 657.23 | 657.23 | 0.0M |
| 2024-07-24 | 669.40 | 675.00 | 658.60 | 658.60 | 0.0M |
| 2024-07-23 | 667.00 | 667.00 | 667.00 | 667.00 | 0.0M |
| 2024-07-22 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0M |
| 2024-07-19 | 650.00 | 675.34 | 650.00 | 674.99 | 0.0M |
| 2024-07-18 | 694.00 | 694.00 | 657.90 | 657.90 | 0.0M |
| 2024-07-17 | 689.00 | 690.00 | 661.01 | 674.50 | 0.0M |
| 2024-07-16 | 704.99 | 705.90 | 700.00 | 705.90 | 0.0M |
| 2024-07-15 | 687.99 | 702.00 | 687.99 | 702.00 | 0.0M |
| 2024-07-11 | 666.00 | 666.00 | 652.50 | 661.30 | 0.0M |
| 2024-07-10 | 649.30 | 662.49 | 640.01 | 655.00 | 0.0M |
| 2024-07-09 | 670.00 | 670.00 | 662.00 | 662.00 | 0.0M |
| 2024-07-08 | 666.00 | 678.90 | 666.00 | 666.10 | 0.0M |
| 2024-07-05 | 690.00 | 690.00 | 670.50 | 670.88 | 0.0M |
| 2024-07-03 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0M |
| 2024-07-02 | 676.00 | 676.00 | 672.00 | 672.00 | 0.0M |
| 2024-07-01 | 680.00 | 680.00 | 675.00 | 677.00 | 0.0M |
| 2024-06-28 | 692.00 | 699.00 | 692.00 | 699.00 | 0.0M |
| 2024-06-27 | 687.00 | 693.50 | 687.00 | 693.50 | 0.0M |
| 2024-06-26 | 682.60 | 689.80 | 670.00 | 687.00 | 0.0M |
| 2024-06-25 | 708.00 | 715.00 | 695.00 | 695.00 | 0.0M |
| 2024-06-24 | 743.00 | 743.00 | 720.00 | 720.00 | 0.0M |
| 2024-06-21 | 769.00 | 769.00 | 760.00 | 760.00 | 0.0M |
| 2024-06-20 | 795.00 | 810.00 | 795.00 | 798.99 | 0.0M |
| 2024-06-18 | 778.00 | 799.59 | 778.00 | 799.59 | 0.0M |
| 2024-06-17 | 767.00 | 781.00 | 752.41 | 777.00 | 0.0M |
| 2024-06-14 | 715.99 | 716.00 | 715.99 | 716.00 | 0.0M |
| 2024-06-13 | 724.00 | 724.00 | 705.00 | 716.00 | 0.0M |
| 2024-06-12 | 753.00 | 753.00 | 722.11 | 722.11 | 0.0M |
| 2024-06-11 | 700.00 | 714.99 | 700.00 | 710.00 | 0.0M |
| 2024-06-10 | 699.99 | 699.99 | 680.41 | 680.42 | 0.0M |
| 2024-06-07 | 665.00 | 685.00 | 665.00 | 680.00 | 0.0M |
| 2024-06-06 | 659.99 | 665.00 | 659.99 | 665.00 | 0.0M |
| 2024-06-05 | 631.78 | 645.00 | 631.78 | 645.00 | 0.0M |
| 2024-06-04 | 630.01 | 640.00 | 630.01 | 636.53 | 0.0M |
| 2024-06-03 | 623.00 | 624.00 | 604.81 | 624.00 | 0.0M |
| 2024-05-31 | 603.00 | 603.00 | 590.01 | 595.00 | 0.0M |
| 2024-05-30 | 602.00 | 602.00 | 590.01 | 593.01 | 0.0M |
| 2024-05-29 | 612.00 | 620.00 | 610.00 | 610.00 | 0.0M |
| 2024-05-28 | 633.00 | 633.00 | 595.00 | 612.50 | 0.0M |
| 2024-05-23 | 680.00 | 680.00 | 665.00 | 678.00 | 0.0M |
| 2024-05-22 | 755.00 | 755.00 | 699.00 | 699.00 | 0.0M |
| 2024-05-21 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0M |
| 2024-05-17 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2024-05-16 | 761.40 | 761.40 | 760.00 | 760.00 | 0.0M |
| 2024-05-15 | 750.00 | 766.00 | 750.00 | 766.00 | 0.0M |
| 2024-05-14 | 730.00 | 733.00 | 730.00 | 733.00 | 0.0M |
| 2024-05-13 | 726.00 | 726.00 | 726.00 | 726.00 | 0.0M |
| 2024-05-09 | 735.00 | 738.32 | 735.00 | 738.32 | 0.0M |
| 2024-05-08 | 722.00 | 722.00 | 721.00 | 721.00 | 0.0M |
| 2024-05-07 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0M |
| 2024-05-06 | 735.00 | 735.00 | 729.00 | 729.00 | 0.0M |
| 2024-05-03 | 765.00 | 765.00 | 731.00 | 731.00 | 0.0M |
| 2024-05-02 | 720.00 | 735.28 | 720.00 | 731.57 | 0.0M |
| 2024-04-29 | 745.20 | 746.00 | 743.10 | 743.10 | 0.0M |
| 2024-04-26 | 735.30 | 740.00 | 735.30 | 740.00 | 0.0M |
| 2024-04-25 | 687.60 | 695.98 | 682.50 | 695.98 | 0.0M |
| 2024-04-24 | 702.20 | 717.70 | 702.20 | 716.50 | 0.0M |
| 2024-04-23 | 705.00 | 706.75 | 702.00 | 702.20 | 0.0M |
| 2024-04-22 | 702.30 | 702.30 | 695.60 | 695.60 | 0.0M |
| 2024-04-19 | 731.70 | 731.70 | 690.00 | 695.29 | 0.0M |
| 2024-04-18 | 716.00 | 722.84 | 705.00 | 721.53 | 0.0M |
| 2024-04-17 | 740.00 | 740.00 | 716.39 | 716.39 | 0.0M |
| 2024-04-16 | 757.95 | 770.00 | 742.00 | 765.00 | 0.0M |
| 2024-04-15 | 754.00 | 754.00 | 728.00 | 730.00 | 0.0M |
| 2024-04-10 | 747.10 | 747.10 | 732.02 | 732.02 | 0.0M |
| 2024-04-09 | 734.70 | 748.10 | 734.70 | 747.10 | 0.0M |
| 2024-04-08 | 743.23 | 743.23 | 743.23 | 743.23 | 0.0M |
| 2024-04-05 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2024-04-04 | 765.80 | 769.30 | 765.80 | 769.10 | 0.0M |
| 2024-04-02 | 736.87 | 745.00 | 736.87 | 744.99 | 0.0M |
| 2024-04-01 | 732.01 | 732.01 | 732.01 | 732.01 | 0.0M |
| 2024-03-27 | 819.00 | 819.00 | 746.00 | 748.00 | 0.0M |
| 2024-03-26 | 821.00 | 821.00 | 812.81 | 812.81 | 0.0M |
| 2024-03-25 | 786.02 | 786.03 | 786.02 | 786.03 | 0.0M |
| 2024-03-22 | 810.00 | 810.00 | 790.00 | 809.98 | 0.0M |
| 2024-03-21 | 773.50 | 799.99 | 773.50 | 799.99 | 0.0M |
| 2024-03-20 | 737.51 | 770.00 | 737.51 | 770.00 | 0.0M |
| 2024-03-19 | 700.00 | 730.00 | 700.00 | 730.00 | 0.0M |
| 2024-03-15 | 688.81 | 688.81 | 688.81 | 688.81 | 0.0M |
| 2024-03-13 | 717.30 | 717.30 | 707.70 | 707.70 | 0.0M |
| 2024-03-12 | 710.00 | 710.00 | 705.00 | 709.19 | 0.0M |
| 2024-03-11 | 695.00 | 705.00 | 695.00 | 705.00 | 0.0M |
| 2024-03-08 | 712.51 | 712.51 | 695.01 | 695.01 | 0.0M |
| 2024-03-07 | 721.90 | 721.90 | 721.90 | 721.90 | 0.0M |
| 2024-03-06 | 715.00 | 722.00 | 709.00 | 709.00 | 0.0M |
| 2024-03-05 | 720.11 | 720.11 | 701.51 | 706.39 | 0.0M |
| 2024-03-04 | 734.93 | 764.99 | 734.93 | 764.99 | 0.0M |
| 2024-03-01 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0M |
| 2024-02-29 | 721.02 | 735.00 | 721.02 | 735.00 | 0.0M |
| 2024-02-28 | 723.75 | 727.00 | 720.00 | 720.00 | 0.0M |
| 2024-02-27 | 720.00 | 723.00 | 706.90 | 706.90 | 0.0M |
| 2024-02-26 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2024-02-23 | 705.62 | 706.01 | 705.62 | 706.01 | 0.0M |
| 2024-02-22 | 694.00 | 694.00 | 690.00 | 690.00 | 0.0M |
| 2024-02-21 | 700.00 | 700.00 | 692.57 | 692.57 | 0.0M |
| 2024-02-16 | 738.11 | 777.00 | 738.11 | 746.11 | 0.0M |
| 2024-02-15 | 760.00 | 765.00 | 750.00 | 756.88 | 0.0M |
| 2024-02-14 | 748.97 | 750.00 | 747.21 | 749.23 | 0.0M |
| 2024-02-13 | 743.99 | 743.99 | 730.00 | 730.00 | 0.0M |
| 2024-02-12 | 735.30 | 735.30 | 730.00 | 730.00 | 0.0M |
| 2024-02-09 | 743.10 | 750.00 | 743.00 | 743.72 | 0.0M |
| 2024-02-08 | 725.00 | 742.98 | 725.00 | 734.19 | 0.0M |
| 2024-02-07 | 708.00 | 727.10 | 708.00 | 727.10 | 0.0M |
| 2024-02-06 | 700.00 | 722.00 | 700.00 | 710.00 | 0.0M |
| 2024-02-02 | 700.00 | 718.00 | 700.00 | 717.30 | 0.0M |
| 2024-02-01 | 680.00 | 692.75 | 680.00 | 692.75 | 0.0M |
| 2024-01-30 | 690.55 | 692.75 | 687.00 | 692.75 | 0.0M |
| 2024-01-29 | 678.39 | 686.25 | 651.91 | 686.25 | 0.0M |
| 2024-01-26 | 666.99 | 666.99 | 660.00 | 660.00 | 0.0M |
| 2024-01-25 | 684.00 | 684.00 | 657.00 | 669.99 | 0.0M |
| 2024-01-24 | 664.41 | 684.00 | 664.41 | 674.99 | 0.0M |
| 2024-01-23 | 654.99 | 664.00 | 654.99 | 662.77 | 0.0M |
| 2024-01-22 | 649.00 | 655.00 | 648.30 | 648.30 | 0.0M |
| 2024-01-19 | 636.00 | 639.20 | 630.00 | 638.99 | 0.0M |
| 2024-01-18 | 647.39 | 647.39 | 628.81 | 643.01 | 0.0M |
| 2024-01-17 | 607.00 | 607.00 | 588.81 | 588.81 | 0.0M |
| 2024-01-16 | 557.00 | 574.45 | 557.00 | 573.45 | 0.0M |
| 2024-01-12 | 566.99 | 566.99 | 562.49 | 562.50 | 0.0M |
| 2024-01-11 | 555.00 | 555.00 | 554.90 | 554.90 | 0.0M |
| 2024-01-10 | 573.92 | 573.92 | 573.92 | 573.92 | 0.0M |
| 2024-01-09 | 565.00 | 590.00 | 565.00 | 582.00 | 0.0M |
| 2024-01-08 | 563.00 | 564.00 | 563.00 | 564.00 | 0.0M |
| 2024-01-05 | 565.01 | 565.01 | 562.00 | 562.00 | 0.0M |
| 2024-01-04 | 560.00 | 571.99 | 560.00 | 562.00 | 0.0M |
| 2024-01-03 | 560.00 | 560.00 | 540.00 | 550.00 | 0.0M |
| 2024-01-02 | 574.95 | 585.59 | 567.50 | 585.59 | 0.0M |