830.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 745.00 | 860.00 | 715.00 | 830.00 | 305.3M |
| 2025-09-25 | 735.00 | 785.00 | 730.00 | 740.00 | 197.0M |
| 2025-09-24 | 685.00 | 745.00 | 665.00 | 730.00 | 216.0M |
| 2025-09-23 | 685.00 | 695.00 | 655.00 | 685.00 | 111.6M |
| 2025-09-22 | 635.00 | 680.00 | 630.00 | 675.00 | 93.6M |
| 2025-09-19 | 640.00 | 670.00 | 625.00 | 630.00 | 93.8M |
| 2025-09-18 | 645.00 | 645.00 | 630.00 | 640.00 | 69.3M |
| 2025-09-17 | 640.00 | 645.00 | 625.00 | 640.00 | 49.4M |
| 2025-09-16 | 645.00 | 650.00 | 625.00 | 635.00 | 64.7M |
| 2025-09-15 | 625.00 | 665.00 | 605.00 | 645.00 | 234.8M |
| 2025-09-12 | 595.00 | 610.00 | 585.00 | 610.00 | 82.1M |
| 2025-09-11 | 600.00 | 605.00 | 580.00 | 595.00 | 57.1M |
| 2025-09-10 | 610.00 | 615.00 | 585.00 | 600.00 | 63.6M |
| 2025-09-09 | 585.00 | 615.00 | 580.00 | 605.00 | 122.7M |
| 2025-09-08 | 600.00 | 605.00 | 585.00 | 585.00 | 72.5M |
| 2025-09-04 | 640.00 | 640.00 | 575.00 | 600.00 | 206.7M |
| 2025-09-03 | 610.00 | 650.00 | 605.00 | 640.00 | 240.8M |
| 2025-09-02 | 590.00 | 610.00 | 585.00 | 610.00 | 167.0M |
| 2025-09-01 | 525.00 | 620.00 | 500.00 | 585.00 | 205.5M |
| 2025-08-29 | 575.00 | 575.00 | 540.00 | 555.00 | 91.2M |
| 2025-08-28 | 555.00 | 585.00 | 555.00 | 580.00 | 114.4M |
| 2025-08-27 | 570.00 | 575.00 | 550.00 | 555.00 | 94.6M |
| 2025-08-26 | 585.00 | 595.00 | 570.00 | 570.00 | 88.5M |
| 2025-08-25 | 565.00 | 590.00 | 560.00 | 585.00 | 87.6M |
| 2025-08-22 | 560.00 | 565.00 | 545.00 | 555.00 | 32.8M |
| 2025-08-21 | 580.00 | 585.00 | 550.00 | 565.00 | 59.3M |
| 2025-08-20 | 605.00 | 605.00 | 570.00 | 580.00 | 141.5M |
| 2025-08-19 | 580.00 | 615.00 | 575.00 | 605.00 | 205.2M |
| 2025-08-15 | 580.00 | 585.00 | 565.00 | 580.00 | 100.6M |
| 2025-08-14 | 555.00 | 585.00 | 545.00 | 570.00 | 134.0M |
| 2025-08-13 | 560.00 | 565.00 | 540.00 | 550.00 | 121.2M |
| 2025-08-12 | 535.00 | 560.00 | 525.00 | 555.00 | 204.8M |
| 2025-08-11 | 545.00 | 550.00 | 515.00 | 535.00 | 103.4M |
| 2025-08-08 | 625.00 | 630.00 | 540.00 | 545.00 | 357.7M |
| 2025-08-07 | 605.00 | 655.00 | 595.00 | 635.00 | 268.7M |
| 2025-08-06 | 610.00 | 630.00 | 585.00 | 605.00 | 196.9M |
| 2025-08-05 | 570.00 | 600.00 | 565.00 | 595.00 | 153.9M |
| 2025-08-04 | 570.00 | 575.00 | 550.00 | 570.00 | 60.4M |
| 2025-08-01 | 590.00 | 595.00 | 565.00 | 570.00 | 52.9M |
| 2025-07-31 | 590.00 | 605.00 | 545.00 | 590.00 | 128.3M |
| 2025-07-30 | 590.00 | 615.00 | 570.00 | 590.00 | 179.4M |
| 2025-07-29 | 540.00 | 590.00 | 520.00 | 585.00 | 207.8M |
| 2025-07-28 | 530.00 | 555.00 | 525.00 | 535.00 | 196.2M |
| 2025-07-25 | 478.00 | 540.00 | 478.00 | 525.00 | 352.2M |
| 2025-07-24 | 490.00 | 494.00 | 472.00 | 476.00 | 76.6M |
| 2025-07-23 | 482.00 | 492.00 | 472.00 | 486.00 | 106.8M |
| 2025-07-22 | 494.00 | 496.00 | 466.00 | 478.00 | 204.1M |
| 2025-07-21 | 488.00 | 505.00 | 470.00 | 496.00 | 407.3M |
| 2025-07-18 | 456.00 | 492.00 | 450.00 | 480.00 | 358.4M |
| 2025-07-17 | 450.00 | 468.00 | 430.00 | 452.00 | 462.4M |
| 2025-07-16 | 388.00 | 456.00 | 384.00 | 448.00 | 843.9M |
| 2025-07-15 | 370.00 | 386.00 | 360.00 | 382.00 | 294.2M |
| 2025-07-14 | 356.00 | 368.00 | 350.00 | 368.00 | 193.7M |
| 2025-07-11 | 354.00 | 358.00 | 348.00 | 350.00 | 128.9M |
| 2025-07-10 | 350.00 | 354.00 | 346.00 | 352.00 | 97.8M |
| 2025-07-09 | 354.00 | 360.00 | 348.00 | 350.00 | 211.4M |
| 2025-07-08 | 344.00 | 370.00 | 344.00 | 354.00 | 368.1M |
| 2025-07-07 | 340.00 | 350.00 | 334.00 | 342.00 | 125.7M |
| 2025-07-04 | 332.00 | 344.00 | 330.00 | 336.00 | 105.7M |
| 2025-07-03 | 336.00 | 342.00 | 330.00 | 332.00 | 112.8M |
| 2025-07-02 | 336.00 | 338.00 | 328.00 | 330.00 | 99.1M |
| 2025-07-01 | 328.00 | 336.00 | 318.00 | 334.00 | 168.8M |
| 2025-06-30 | 342.00 | 348.00 | 326.00 | 328.00 | 206.9M |
| 2025-06-26 | 332.00 | 354.00 | 332.00 | 334.00 | 346.9M |
| 2025-06-25 | 350.00 | 352.00 | 324.00 | 328.00 | 349.0M |
| 2025-06-24 | 350.00 | 358.00 | 336.00 | 350.00 | 638.1M |
| 2025-06-23 | 380.00 | 394.00 | 362.00 | 386.00 | 804.0M |
| 2025-06-20 | 358.00 | 380.00 | 342.00 | 358.00 | 924.6M |
| 2025-06-19 | 334.00 | 358.00 | 312.00 | 356.00 | 827.1M |
| 2025-06-18 | 324.00 | 356.00 | 324.00 | 334.00 | 950.9M |
| 2025-06-17 | 324.00 | 324.00 | 290.00 | 310.00 | 569.9M |
| 2025-06-16 | 288.00 | 336.00 | 288.00 | 324.00 | 1,057.4M |
| 2025-06-13 | 274.00 | 282.00 | 264.00 | 274.00 | 467.2M |
| 2025-06-12 | 252.00 | 268.00 | 250.00 | 256.00 | 334.1M |
| 2025-06-11 | 234.00 | 246.00 | 230.00 | 246.00 | 116.9M |
| 2025-06-10 | 226.00 | 240.00 | 226.00 | 230.00 | 86.0M |
| 2025-06-05 | 236.00 | 238.00 | 224.00 | 226.00 | 81.5M |
| 2025-06-04 | 216.00 | 236.00 | 212.00 | 236.00 | 93.3M |
| 2025-06-03 | 222.00 | 224.00 | 210.00 | 214.00 | 31.7M |
| 2025-06-02 | 224.00 | 226.00 | 208.00 | 216.00 | 42.8M |
| 2025-05-28 | 224.00 | 228.00 | 220.00 | 222.00 | 32.8M |
| 2025-05-27 | 222.00 | 226.00 | 220.00 | 224.00 | 34.8M |
| 2025-05-26 | 222.00 | 224.00 | 218.00 | 220.00 | 27.5M |
| 2025-05-23 | 224.00 | 228.00 | 220.00 | 222.00 | 40.2M |
| 2025-05-22 | 222.00 | 226.00 | 216.00 | 220.00 | 56.1M |
| 2025-05-21 | 216.00 | 228.00 | 216.00 | 220.00 | 42.0M |
| 2025-05-20 | 226.00 | 228.00 | 216.00 | 216.00 | 33.4M |
| 2025-05-19 | 226.00 | 230.00 | 222.00 | 224.00 | 74.1M |
| 2025-05-16 | 230.00 | 230.00 | 220.00 | 222.00 | 46.7M |
| 2025-05-15 | 220.00 | 232.00 | 216.00 | 228.00 | 146.9M |
| 2025-05-14 | 206.00 | 216.00 | 200.00 | 216.00 | 95.5M |
| 2025-05-09 | 200.00 | 206.00 | 198.00 | 198.00 | 22.4M |
| 2025-05-08 | 206.00 | 208.00 | 196.00 | 198.00 | 41.0M |
| 2025-05-07 | 196.00 | 206.00 | 196.00 | 204.00 | 53.9M |
| 2025-05-06 | 193.00 | 195.00 | 191.00 | 194.00 | 13.6M |
| 2025-05-05 | 193.00 | 193.00 | 188.00 | 192.00 | 21.9M |
| 2025-05-02 | 193.00 | 196.00 | 192.00 | 193.00 | 18.8M |
| 2025-04-30 | 195.00 | 195.00 | 190.00 | 193.00 | 23.4M |
| 2025-04-29 | 195.00 | 198.00 | 192.00 | 193.00 | 26.4M |
| 2025-04-28 | 190.00 | 197.00 | 187.00 | 192.00 | 26.0M |
| 2025-04-25 | 184.00 | 192.00 | 183.00 | 189.00 | 30.2M |
| 2025-04-24 | 188.00 | 189.00 | 182.00 | 182.00 | 18.0M |
| 2025-04-23 | 188.00 | 192.00 | 185.00 | 187.00 | 33.6M |
| 2025-04-22 | 182.00 | 188.00 | 180.00 | 186.00 | 36.5M |
| 2025-04-21 | 176.00 | 181.00 | 176.00 | 181.00 | 31.9M |
| 2025-04-17 | 176.00 | 176.00 | 173.00 | 175.00 | 9.0M |
| 2025-04-16 | 174.00 | 182.00 | 173.00 | 175.00 | 38.4M |
| 2025-04-15 | 176.00 | 179.00 | 174.00 | 175.00 | 23.2M |
| 2025-04-14 | 166.00 | 179.00 | 166.00 | 176.00 | 46.9M |
| 2025-04-11 | 166.00 | 168.00 | 162.00 | 166.00 | 18.7M |
| 2025-04-10 | 162.00 | 168.00 | 161.00 | 167.00 | 43.2M |
| 2025-04-09 | 156.00 | 160.00 | 153.00 | 159.00 | 30.0M |
| 2025-04-08 | 153.00 | 159.00 | 148.00 | 159.00 | 40.3M |
| 2025-03-27 | 171.00 | 173.00 | 169.00 | 173.00 | 21.3M |
| 2025-03-26 | 168.00 | 171.00 | 165.00 | 170.00 | 42.5M |
| 2025-03-25 | 162.00 | 170.00 | 158.00 | 168.00 | 43.4M |
| 2025-03-24 | 161.00 | 163.00 | 155.00 | 162.00 | 34.4M |
| 2025-03-21 | 166.00 | 166.00 | 155.00 | 162.00 | 20.3M |
| 2025-03-20 | 163.00 | 165.00 | 162.00 | 164.00 | 18.1M |
| 2025-03-19 | 160.00 | 163.00 | 157.00 | 162.00 | 15.5M |
| 2025-03-18 | 169.00 | 170.00 | 149.00 | 161.00 | 45.3M |
| 2025-03-17 | 172.00 | 172.00 | 163.00 | 169.00 | 29.9M |
| 2025-03-14 | 173.00 | 176.00 | 167.00 | 170.00 | 24.3M |
| 2025-03-13 | 178.00 | 179.00 | 172.00 | 173.00 | 15.9M |
| 2025-03-12 | 177.00 | 181.00 | 175.00 | 177.00 | 28.5M |
| 2025-03-11 | 177.00 | 177.00 | 171.00 | 177.00 | 32.8M |
| 2025-03-10 | 176.00 | 185.00 | 174.00 | 176.00 | 39.0M |
| 2025-03-07 | 177.00 | 178.00 | 174.00 | 175.00 | 11.6M |
| 2025-03-06 | 172.00 | 178.00 | 172.00 | 176.00 | 32.9M |
| 2025-03-05 | 170.00 | 174.00 | 169.00 | 171.00 | 26.3M |
| 2025-03-04 | 184.00 | 184.00 | 169.00 | 170.00 | 34.7M |
| 2025-03-03 | 180.00 | 185.00 | 180.00 | 183.00 | 20.5M |
| 2025-02-28 | 189.00 | 189.00 | 177.00 | 180.00 | 28.0M |
| 2025-02-27 | 190.00 | 193.00 | 187.00 | 189.00 | 12.6M |
| 2025-02-26 | 194.00 | 197.00 | 187.00 | 190.00 | 43.0M |
| 2025-02-25 | 202.00 | 204.00 | 193.00 | 195.00 | 34.1M |
| 2025-02-24 | 208.00 | 210.00 | 202.00 | 202.00 | 16.0M |
| 2025-02-21 | 216.00 | 218.00 | 210.00 | 210.00 | 23.8M |
| 2025-02-20 | 206.00 | 214.00 | 206.00 | 214.00 | 59.5M |
| 2025-02-19 | 210.00 | 212.00 | 204.00 | 206.00 | 26.8M |
| 2025-02-18 | 204.00 | 210.00 | 202.00 | 206.00 | 29.1M |
| 2025-02-17 | 200.00 | 208.00 | 200.00 | 204.00 | 31.4M |
| 2025-02-14 | 195.00 | 202.00 | 195.00 | 199.00 | 20.9M |
| 2025-02-13 | 193.00 | 197.00 | 192.00 | 195.00 | 12.6M |
| 2025-02-12 | 195.00 | 197.00 | 189.00 | 195.00 | 29.4M |
| 2025-02-11 | 198.00 | 202.00 | 193.00 | 196.00 | 22.3M |
| 2025-02-10 | 204.00 | 204.00 | 192.00 | 196.00 | 39.6M |
| 2025-02-07 | 197.00 | 202.00 | 190.00 | 200.00 | 56.7M |
| 2025-02-06 | 206.00 | 206.00 | 197.00 | 197.00 | 62.4M |
| 2025-02-05 | 208.00 | 210.00 | 204.00 | 204.00 | 30.8M |
| 2025-02-04 | 208.00 | 216.00 | 202.00 | 206.00 | 61.1M |
| 2025-02-03 | 220.00 | 222.00 | 202.00 | 208.00 | 50.1M |
| 2025-01-31 | 210.00 | 222.00 | 210.00 | 218.00 | 40.5M |
| 2025-01-30 | 218.00 | 220.00 | 206.00 | 210.00 | 48.9M |
| 2025-01-24 | 224.00 | 226.00 | 216.00 | 218.00 | 26.3M |
| 2025-01-23 | 228.00 | 234.00 | 222.00 | 222.00 | 46.0M |
| 2025-01-22 | 232.00 | 236.00 | 226.00 | 228.00 | 45.3M |
| 2025-01-21 | 248.00 | 250.00 | 232.00 | 234.00 | 78.3M |
| 2025-01-20 | 248.00 | 250.00 | 240.00 | 248.00 | 39.2M |
| 2025-01-17 | 252.00 | 252.00 | 244.00 | 246.00 | 39.2M |
| 2025-01-16 | 252.00 | 260.00 | 250.00 | 250.00 | 79.6M |
| 2025-01-15 | 250.00 | 254.00 | 248.00 | 250.00 | 21.6M |
| 2025-01-14 | 250.00 | 256.00 | 246.00 | 250.00 | 85.2M |
| 2025-01-13 | 260.00 | 266.00 | 244.00 | 248.00 | 213.0M |
| 2025-01-10 | 232.00 | 248.00 | 230.00 | 242.00 | 52.2M |
| 2025-01-09 | 238.00 | 238.00 | 228.00 | 232.00 | 17.5M |
| 2025-01-08 | 240.00 | 244.00 | 234.00 | 234.00 | 22.2M |
| 2025-01-07 | 246.00 | 252.00 | 238.00 | 238.00 | 30.3M |
| 2025-01-06 | 242.00 | 256.00 | 242.00 | 244.00 | 61.5M |
| 2025-01-03 | 248.00 | 250.00 | 240.00 | 242.00 | 54.2M |
| 2025-01-02 | 232.00 | 246.00 | 228.00 | 242.00 | 50.0M |