929.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 935.00 | 935.00 | 929.00 | 929.00 | 0.0M |
| 2025-09-25 | 940.00 | 940.00 | 935.00 | 936.00 | 0.2M |
| 2025-09-24 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2025-09-23 | 911.00 | 934.00 | 911.00 | 934.00 | 0.0M |
| 2025-09-22 | 925.00 | 927.00 | 919.00 | 923.00 | 0.2M |
| 2025-09-19 | 920.00 | 923.00 | 912.00 | 918.00 | 0.3M |
| 2025-09-18 | 929.00 | 929.00 | 911.00 | 919.00 | 0.1M |
| 2025-09-17 | 905.00 | 923.00 | 905.00 | 923.00 | 0.0M |
| 2025-09-16 | 896.00 | 918.00 | 896.00 | 914.00 | 0.0M |
| 2025-09-15 | 909.00 | 916.00 | 909.00 | 916.00 | 0.0M |
| 2025-09-12 | 902.00 | 912.00 | 902.00 | 909.00 | 0.0M |
| 2025-09-11 | 895.00 | 908.00 | 895.00 | 905.00 | 0.0M |
| 2025-09-10 | 890.00 | 900.00 | 885.00 | 895.00 | 0.0M |
| 2025-09-09 | 882.00 | 885.00 | 879.00 | 885.00 | 0.0M |
| 2025-09-08 | 875.00 | 880.00 | 874.00 | 880.00 | 0.0M |
| 2025-09-05 | 865.00 | 874.00 | 865.00 | 874.00 | 0.0M |
| 2025-09-04 | 866.00 | 868.00 | 864.00 | 867.00 | 0.1M |
| 2025-09-03 | 855.00 | 866.00 | 855.00 | 866.00 | 0.0M |
| 2025-09-02 | 854.00 | 860.00 | 853.00 | 859.00 | 0.0M |
| 2025-09-01 | 864.00 | 865.00 | 855.00 | 855.00 | 0.0M |
| 2025-08-29 | 851.00 | 865.00 | 851.00 | 857.00 | 0.0M |
| 2025-08-28 | 856.00 | 857.00 | 842.00 | 854.00 | 0.0M |
| 2025-08-27 | 855.00 | 858.00 | 855.00 | 855.00 | 0.0M |
| 2025-08-26 | 855.00 | 856.00 | 849.00 | 849.00 | 0.0M |
| 2025-08-22 | 855.00 | 858.00 | 841.00 | 858.00 | 0.0M |
| 2025-08-21 | 838.00 | 849.00 | 838.00 | 846.00 | 0.1M |
| 2025-08-20 | 847.00 | 850.00 | 845.00 | 847.00 | 0.0M |
| 2025-08-19 | 843.00 | 855.00 | 843.00 | 850.00 | 0.0M |
| 2025-08-18 | 841.00 | 853.00 | 841.00 | 852.00 | 0.0M |
| 2025-08-15 | 840.00 | 853.00 | 840.00 | 853.00 | 0.0M |
| 2025-08-14 | 841.00 | 849.00 | 841.00 | 849.00 | 0.0M |
| 2025-08-13 | 841.00 | 851.00 | 841.00 | 851.00 | 0.0M |
| 2025-08-12 | 840.00 | 841.00 | 835.00 | 839.00 | 0.0M |
| 2025-08-11 | 836.00 | 840.00 | 836.00 | 836.00 | 0.1M |
| 2025-08-08 | 835.00 | 837.00 | 833.00 | 837.00 | 0.0M |
| 2025-08-07 | 835.00 | 837.00 | 835.00 | 835.00 | 0.0M |
| 2025-08-06 | 827.00 | 830.00 | 826.00 | 830.00 | 0.0M |
| 2025-08-05 | 828.00 | 831.00 | 823.00 | 823.00 | 0.0M |
| 2025-08-04 | 822.00 | 823.00 | 815.00 | 822.00 | 0.1M |
| 2025-08-01 | 821.00 | 825.00 | 815.00 | 820.00 | 0.1M |
| 2025-07-31 | 826.00 | 837.00 | 826.00 | 834.00 | 0.1M |
| 2025-07-30 | 827.00 | 827.00 | 824.00 | 827.00 | 0.1M |
| 2025-07-29 | 827.00 | 827.00 | 821.00 | 824.00 | 0.0M |
| 2025-07-28 | 837.00 | 837.00 | 822.00 | 823.00 | 0.0M |
| 2025-07-25 | 833.00 | 840.00 | 830.00 | 831.00 | 0.0M |
| 2025-07-24 | 836.00 | 847.00 | 831.00 | 831.00 | 0.0M |
| 2025-07-23 | 848.00 | 848.00 | 836.00 | 846.00 | 0.0M |
| 2025-07-22 | 835.00 | 835.00 | 831.00 | 831.00 | 0.0M |
| 2025-07-21 | 833.00 | 837.00 | 833.00 | 837.00 | 0.0M |
| 2025-07-18 | 833.00 | 834.00 | 833.00 | 834.00 | 0.0M |
| 2025-07-17 | 825.00 | 835.00 | 825.00 | 833.00 | 0.1M |
| 2025-07-16 | 824.00 | 825.00 | 822.00 | 824.00 | 0.1M |
| 2025-07-15 | 812.00 | 820.00 | 812.00 | 820.00 | 0.1M |
| 2025-07-14 | 812.00 | 813.00 | 812.00 | 812.00 | 0.0M |
| 2025-07-11 | 811.00 | 813.00 | 811.00 | 813.00 | 0.0M |
| 2025-07-10 | 810.00 | 810.00 | 808.00 | 808.00 | 0.0M |
| 2025-07-09 | 806.00 | 810.00 | 806.00 | 807.00 | 0.1M |
| 2025-07-08 | 808.00 | 808.00 | 802.00 | 804.00 | 0.1M |
| 2025-07-07 | 802.00 | 802.00 | 797.00 | 797.00 | 0.2M |
| 2025-07-04 | 796.00 | 800.00 | 796.00 | 799.00 | 0.0M |
| 2025-07-03 | 796.00 | 802.00 | 796.00 | 802.00 | 0.0M |
| 2025-07-02 | 790.00 | 795.00 | 790.00 | 792.00 | 0.1M |
| 2025-07-01 | 777.00 | 790.00 | 777.00 | 789.00 | 0.1M |
| 2025-06-30 | 784.00 | 784.00 | 781.00 | 783.00 | 0.0M |
| 2025-06-27 | 783.00 | 785.00 | 783.00 | 785.00 | 0.1M |
| 2025-06-26 | 783.00 | 783.00 | 781.00 | 783.00 | 0.1M |
| 2025-06-25 | 780.00 | 784.00 | 780.00 | 784.00 | 0.1M |
| 2025-06-24 | 781.00 | 782.00 | 778.00 | 778.00 | 0.1M |
| 2025-06-23 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0M |
| 2025-06-20 | 778.00 | 778.00 | 771.00 | 774.00 | 0.1M |
| 2025-06-19 | 769.00 | 779.00 | 769.00 | 772.00 | 0.0M |
| 2025-06-18 | 770.00 | 774.00 | 770.00 | 774.00 | 0.2M |
| 2025-06-17 | 768.00 | 770.00 | 768.00 | 770.00 | 0.1M |
| 2025-06-16 | 773.00 | 773.00 | 771.00 | 771.00 | 0.1M |
| 2025-06-13 | 768.00 | 772.00 | 768.00 | 769.00 | 0.0M |
| 2025-06-12 | 775.00 | 779.00 | 775.00 | 776.00 | 0.1M |
| 2025-06-11 | 787.00 | 787.00 | 778.00 | 778.00 | 0.1M |
| 2025-06-10 | 776.00 | 778.00 | 773.00 | 776.00 | 0.1M |
| 2025-06-09 | 767.00 | 769.00 | 767.00 | 768.00 | 0.0M |
| 2025-06-06 | 748.00 | 765.00 | 748.00 | 764.00 | 0.0M |
| 2025-06-05 | 758.00 | 760.00 | 757.00 | 759.00 | 0.1M |
| 2025-06-04 | 751.00 | 757.00 | 749.00 | 757.00 | 0.1M |
| 2025-06-03 | 751.00 | 751.00 | 744.00 | 745.00 | 0.0M |
| 2025-06-02 | 739.00 | 742.00 | 739.00 | 740.00 | 0.0M |
| 2025-05-30 | 737.00 | 752.00 | 736.00 | 736.00 | 0.0M |
| 2025-05-29 | 748.00 | 753.00 | 748.00 | 753.00 | 0.0M |
| 2025-05-28 | 736.00 | 744.00 | 736.00 | 742.00 | 0.0M |
| 2025-05-27 | 732.00 | 739.00 | 732.00 | 739.00 | 0.0M |
| 2025-05-23 | 728.00 | 731.00 | 719.00 | 728.00 | 0.0M |
| 2025-05-22 | 725.00 | 729.00 | 725.00 | 728.00 | 0.0M |
| 2025-05-21 | 734.00 | 737.00 | 733.00 | 736.00 | 0.1M |
| 2025-05-20 | 729.00 | 732.00 | 727.00 | 730.00 | 0.1M |
| 2025-05-19 | 729.00 | 732.00 | 728.00 | 731.00 | 0.1M |
| 2025-05-16 | 734.00 | 738.00 | 730.00 | 734.00 | 0.0M |
| 2025-05-15 | 730.00 | 733.00 | 730.00 | 730.00 | 0.1M |
| 2025-05-14 | 734.00 | 734.00 | 729.00 | 729.00 | 0.1M |
| 2025-05-13 | 728.00 | 731.00 | 726.00 | 727.00 | 0.1M |
| 2025-05-12 | 716.00 | 732.00 | 716.00 | 731.00 | 0.8M |
| 2025-05-09 | 718.00 | 720.00 | 712.00 | 713.00 | 0.2M |
| 2025-05-08 | 722.00 | 722.00 | 715.00 | 716.00 | 0.1M |
| 2025-05-07 | 703.00 | 720.00 | 703.00 | 719.00 | 0.1M |
| 2025-05-06 | 717.00 | 720.00 | 717.00 | 720.00 | 0.1M |
| 2025-05-02 | 710.00 | 718.00 | 710.00 | 717.00 | 0.1M |
| 2025-05-01 | 701.00 | 706.00 | 701.00 | 706.00 | 0.1M |
| 2025-04-30 | 700.00 | 700.00 | 692.00 | 695.00 | 0.1M |
| 2025-04-29 | 705.00 | 705.00 | 698.00 | 699.00 | 0.0M |
| 2025-04-28 | 695.00 | 703.00 | 695.00 | 698.00 | 0.1M |
| 2025-04-25 | 690.00 | 696.00 | 690.00 | 696.00 | 0.1M |
| 2025-04-24 | 663.00 | 687.00 | 662.00 | 687.00 | 0.1M |
| 2025-04-23 | 677.00 | 684.00 | 677.00 | 683.00 | 0.1M |
| 2025-04-22 | 666.00 | 666.00 | 665.00 | 666.00 | 0.1M |
| 2025-04-17 | 666.00 | 668.00 | 665.00 | 666.00 | 0.0M |
| 2025-04-16 | 651.00 | 664.00 | 646.00 | 664.00 | 0.1M |
| 2025-04-15 | 671.00 | 672.00 | 659.00 | 666.00 | 0.1M |
| 2025-04-14 | 650.00 | 663.00 | 650.00 | 661.00 | 0.7M |
| 2025-04-11 | 643.00 | 652.00 | 643.00 | 652.00 | 0.0M |
| 2025-04-10 | 658.00 | 664.00 | 650.00 | 650.00 | 0.0M |
| 2025-04-09 | 640.00 | 640.00 | 622.00 | 634.00 | 0.0M |
| 2025-04-08 | 643.00 | 655.00 | 643.00 | 644.00 | 0.0M |
| 2025-04-07 | 635.00 | 640.00 | 615.00 | 632.00 | 0.1M |
| 2025-04-04 | 692.00 | 692.00 | 645.00 | 653.00 | 0.1M |
| 2025-04-03 | 698.00 | 698.00 | 689.00 | 693.00 | 0.0M |
| 2025-04-02 | 714.00 | 717.00 | 712.00 | 714.00 | 0.0M |
| 2025-04-01 | 707.00 | 714.00 | 707.00 | 713.00 | 0.0M |
| 2025-03-31 | 710.50 | 712.50 | 709.70 | 709.80 | 0.0M |
| 2025-03-28 | 722.00 | 722.00 | 721.00 | 721.00 | 0.0M |
| 2025-03-27 | 723.20 | 723.70 | 722.00 | 722.10 | 0.1M |
| 2025-03-26 | 735.00 | 735.00 | 720.00 | 724.60 | 0.0M |
| 2025-03-25 | 730.00 | 732.00 | 724.70 | 724.70 | 0.0M |
| 2025-03-24 | 730.50 | 730.50 | 724.30 | 728.50 | 0.1M |
| 2025-03-21 | 729.90 | 729.90 | 715.40 | 723.60 | 0.2M |
| 2025-03-20 | 716.50 | 727.50 | 716.50 | 727.00 | 0.1M |
| 2025-03-19 | 714.00 | 723.50 | 714.00 | 723.00 | 0.1M |
| 2025-03-18 | 711.00 | 714.30 | 711.00 | 713.50 | 0.0M |
| 2025-03-17 | 706.90 | 709.30 | 698.20 | 708.00 | 0.1M |
| 2025-03-14 | 699.00 | 706.00 | 697.90 | 706.00 | 0.1M |
| 2025-03-13 | 696.00 | 696.00 | 693.60 | 696.00 | 0.1M |
| 2025-03-12 | 695.80 | 699.70 | 694.80 | 696.00 | 0.0M |
| 2025-03-11 | 715.90 | 715.90 | 693.90 | 697.00 | 0.1M |
| 2025-03-10 | 715.00 | 715.90 | 704.00 | 704.00 | 0.0M |
| 2025-03-07 | 704.30 | 714.30 | 702.20 | 713.70 | 0.2M |
| 2025-03-06 | 704.00 | 707.90 | 703.10 | 707.90 | 0.1M |
| 2025-03-05 | 692.00 | 709.60 | 692.00 | 703.40 | 0.0M |
| 2025-03-04 | 708.00 | 708.00 | 692.40 | 697.00 | 0.1M |
| 2025-03-03 | 714.00 | 714.90 | 705.00 | 706.30 | 0.0M |
| 2025-02-28 | 700.10 | 708.00 | 700.10 | 707.00 | 0.1M |
| 2025-02-27 | 715.70 | 715.70 | 705.00 | 711.10 | 0.1M |
| 2025-02-26 | 720.00 | 723.40 | 712.80 | 714.00 | 0.1M |
| 2025-02-25 | 726.00 | 726.00 | 712.80 | 712.80 | 0.1M |
| 2025-02-24 | 726.50 | 731.40 | 714.30 | 720.10 | 0.0M |
| 2025-02-21 | 740.00 | 740.00 | 739.60 | 739.60 | 0.0M |
| 2025-02-20 | 735.00 | 740.70 | 730.00 | 740.70 | 0.0M |
| 2025-02-19 | 725.00 | 738.00 | 725.00 | 738.00 | 0.1M |
| 2025-02-18 | 735.00 | 737.00 | 732.20 | 737.00 | 0.1M |
| 2025-02-17 | 731.90 | 735.00 | 730.70 | 735.00 | 0.2M |
| 2025-02-14 | 724.00 | 727.90 | 724.00 | 725.00 | 0.3M |
| 2025-02-13 | 724.10 | 724.10 | 716.80 | 721.00 | 0.1M |
| 2025-02-12 | 722.10 | 723.20 | 711.20 | 720.00 | 0.1M |
| 2025-02-11 | 726.00 | 726.00 | 717.90 | 723.00 | 0.1M |
| 2025-02-10 | 724.10 | 726.30 | 721.50 | 723.20 | 0.1M |
| 2025-02-07 | 713.40 | 725.00 | 713.40 | 724.60 | 0.1M |
| 2025-02-06 | 715.00 | 717.90 | 711.90 | 717.90 | 0.1M |
| 2025-02-05 | 694.00 | 710.70 | 694.00 | 707.10 | 0.1M |
| 2025-02-04 | 717.10 | 717.10 | 705.80 | 707.00 | 0.1M |
| 2025-02-03 | 716.50 | 716.50 | 707.50 | 708.90 | 0.0M |
| 2025-01-31 | 710.90 | 717.00 | 706.10 | 713.70 | 0.1M |
| 2025-01-30 | 698.00 | 708.80 | 698.00 | 708.80 | 0.0M |
| 2025-01-29 | 697.60 | 707.20 | 697.60 | 704.00 | 0.0M |
| 2025-01-28 | 694.00 | 698.20 | 693.00 | 696.00 | 0.1M |
| 2025-01-27 | 708.20 | 708.20 | 684.50 | 687.40 | 0.1M |
| 2025-01-24 | 701.00 | 701.00 | 696.40 | 696.40 | 0.1M |
| 2025-01-23 | 691.00 | 694.20 | 689.30 | 693.00 | 0.0M |
| 2025-01-22 | 692.00 | 696.10 | 692.00 | 694.50 | 0.1M |
| 2025-01-21 | 692.00 | 700.00 | 690.30 | 690.30 | 0.0M |
| 2025-01-20 | 684.60 | 701.80 | 684.60 | 700.40 | 0.0M |
| 2025-01-17 | 684.50 | 702.50 | 684.50 | 698.00 | 0.1M |
| 2025-01-16 | 708.00 | 708.00 | 692.10 | 700.20 | 0.1M |
| 2025-01-15 | 708.10 | 708.10 | 690.00 | 696.10 | 0.3M |
| 2025-01-14 | 701.10 | 701.10 | 691.00 | 693.30 | 0.0M |
| 2025-01-13 | 684.00 | 694.00 | 684.00 | 688.80 | 0.1M |
| 2025-01-10 | 707.80 | 707.80 | 688.00 | 693.00 | 0.1M |
| 2025-01-09 | 690.20 | 694.10 | 686.40 | 691.90 | 0.1M |
| 2025-01-08 | 686.10 | 695.00 | 685.00 | 690.00 | 0.1M |
| 2025-01-07 | 703.00 | 703.00 | 691.40 | 693.90 | 0.1M |
| 2025-01-06 | 707.50 | 707.50 | 703.60 | 705.00 | 0.0M |
| 2025-01-03 | 701.60 | 707.50 | 684.80 | 703.20 | 0.0M |
| 2025-01-02 | 681.10 | 701.60 | 681.10 | 701.60 | 0.0M |