1,417.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 848.00 | 848.00 | 833.00 | 844.00 | 0.0M |
| 2023-12-28 | 839.00 | 842.00 | 836.00 | 842.00 | 0.0M |
| 2023-12-27 | 825.00 | 840.00 | 825.00 | 833.00 | 0.0M |
| 2023-12-26 | 841.00 | 845.00 | 835.00 | 835.00 | 0.0M |
| 2023-12-25 | 837.00 | 843.00 | 837.00 | 843.00 | 0.0M |
| 2023-12-22 | 841.00 | 843.00 | 841.00 | 841.00 | 0.0M |
| 2023-12-21 | 831.00 | 842.00 | 831.00 | 841.00 | 0.0M |
| 2023-12-20 | 843.00 | 843.00 | 837.00 | 842.00 | 0.0M |
| 2023-12-19 | 830.00 | 840.00 | 829.00 | 840.00 | 0.0M |
| 2023-12-18 | 822.00 | 829.00 | 822.00 | 829.00 | 0.0M |
| 2023-12-15 | 821.00 | 822.00 | 820.00 | 822.00 | 0.0M |
| 2023-12-14 | 819.00 | 828.00 | 810.00 | 822.00 | 0.0M |
| 2023-12-13 | 828.00 | 828.00 | 817.00 | 821.00 | 0.0M |
| 2023-12-12 | 832.00 | 833.00 | 830.00 | 830.00 | 0.0M |
| 2023-12-11 | 833.00 | 833.00 | 831.00 | 832.00 | 0.0M |
| 2023-12-08 | 831.00 | 832.00 | 831.00 | 831.00 | 0.0M |
| 2023-12-07 | 841.00 | 841.00 | 831.00 | 841.00 | 0.0M |
| 2023-12-06 | 841.00 | 841.00 | 837.00 | 841.00 | 0.0M |
| 2023-12-05 | 842.00 | 842.00 | 841.00 | 841.00 | 0.0M |
| 2023-12-04 | 842.00 | 844.00 | 841.00 | 841.00 | 0.0M |
| 2023-12-01 | 837.00 | 842.00 | 837.00 | 842.00 | 0.0M |
| 2023-11-30 | 836.00 | 840.00 | 836.00 | 837.00 | 0.0M |
| 2023-11-29 | 841.00 | 841.00 | 841.00 | 841.00 | 0.0M |
| 2023-11-28 | 836.00 | 841.00 | 836.00 | 841.00 | 0.0M |
| 2023-11-27 | 836.00 | 841.00 | 833.00 | 840.00 | 0.0M |
| 2023-11-24 | 819.00 | 834.00 | 819.00 | 834.00 | 0.0M |
| 2023-11-22 | 814.00 | 820.00 | 810.00 | 819.00 | 0.0M |
| 2023-11-21 | 814.00 | 817.00 | 813.00 | 813.00 | 0.0M |
| 2023-11-20 | 812.00 | 817.00 | 812.00 | 817.00 | 0.0M |
| 2023-11-17 | 815.00 | 822.00 | 814.00 | 820.00 | 0.0M |
| 2023-11-16 | 825.00 | 825.00 | 818.00 | 818.00 | 0.0M |
| 2023-11-15 | 810.00 | 829.00 | 808.00 | 819.00 | 0.0M |
| 2023-11-14 | 825.00 | 833.00 | 810.00 | 813.00 | 0.0M |
| 2023-11-13 | 850.00 | 850.00 | 840.00 | 840.00 | 0.0M |
| 2023-11-10 | 841.00 | 850.00 | 841.00 | 850.00 | 0.0M |
| 2023-11-09 | 845.00 | 845.00 | 844.00 | 845.00 | 0.0M |
| 2023-11-08 | 846.00 | 848.00 | 845.00 | 848.00 | 0.0M |
| 2023-11-07 | 852.00 | 852.00 | 840.00 | 842.00 | 0.0M |
| 2023-11-06 | 859.00 | 862.00 | 856.00 | 856.00 | 0.0M |
| 2023-11-02 | 852.00 | 859.00 | 852.00 | 859.00 | 0.0M |
| 2023-11-01 | 858.00 | 862.00 | 852.00 | 852.00 | 0.0M |
| 2023-10-31 | 857.00 | 857.00 | 855.00 | 855.00 | 0.0M |
| 2023-10-30 | 867.00 | 867.00 | 855.00 | 860.00 | 0.0M |
| 2023-10-27 | 854.00 | 854.00 | 848.00 | 854.00 | 0.0M |
| 2023-10-26 | 847.00 | 854.00 | 837.00 | 854.00 | 0.0M |
| 2023-10-25 | 867.00 | 867.00 | 845.00 | 855.00 | 0.0M |
| 2023-10-24 | 859.00 | 863.00 | 852.00 | 852.00 | 0.0M |
| 2023-10-23 | 859.00 | 859.00 | 859.00 | 859.00 | 0.0M |
| 2023-10-20 | 856.00 | 863.00 | 856.00 | 860.00 | 0.0M |
| 2023-10-19 | 856.00 | 859.00 | 855.00 | 859.00 | 0.0M |
| 2023-10-18 | 862.00 | 862.00 | 858.00 | 862.00 | 0.0M |
| 2023-10-17 | 856.00 | 869.00 | 856.00 | 862.00 | 0.0M |
| 2023-10-16 | 860.00 | 871.00 | 856.00 | 868.00 | 0.0M |
| 2023-10-13 | 855.00 | 877.00 | 855.00 | 859.00 | 0.0M |
| 2023-10-12 | 866.00 | 871.00 | 865.00 | 865.00 | 0.0M |
| 2023-10-11 | 879.00 | 879.00 | 851.00 | 862.00 | 0.0M |
| 2023-10-10 | 878.00 | 893.00 | 878.00 | 887.00 | 0.0M |
| 2023-10-06 | 899.00 | 899.00 | 887.00 | 888.00 | 0.0M |
| 2023-10-05 | 898.00 | 899.00 | 887.00 | 896.00 | 0.0M |
| 2023-10-04 | 898.00 | 898.00 | 853.00 | 892.00 | 0.0M |
| 2023-10-03 | 894.00 | 900.00 | 887.00 | 900.00 | 0.0M |
| 2023-10-02 | 900.00 | 903.00 | 887.00 | 888.00 | 0.0M |
| 2023-09-29 | 913.00 | 920.00 | 897.00 | 905.00 | 0.0M |
| 2023-09-28 | 885.00 | 920.00 | 885.00 | 904.00 | 0.0M |
| 2023-09-27 | 884.00 | 889.00 | 873.00 | 885.00 | 0.0M |
| 2023-09-26 | 885.00 | 888.00 | 875.00 | 876.00 | 0.0M |
| 2023-09-25 | 880.00 | 880.00 | 872.00 | 872.00 | 0.0M |
| 2023-09-22 | 860.00 | 887.00 | 860.00 | 887.00 | 0.0M |
| 2023-09-21 | 890.00 | 890.00 | 851.00 | 861.00 | 0.0M |
| 2023-09-20 | 895.00 | 895.00 | 884.00 | 886.00 | 0.0M |
| 2023-09-19 | 899.00 | 899.00 | 891.00 | 895.00 | 0.0M |
| 2023-09-15 | 890.00 | 900.00 | 888.00 | 892.00 | 0.0M |
| 2023-09-14 | 886.00 | 890.00 | 880.00 | 890.00 | 0.0M |
| 2023-09-13 | 890.00 | 893.00 | 880.00 | 886.00 | 0.0M |
| 2023-09-12 | 877.00 | 895.00 | 877.00 | 890.00 | 0.0M |
| 2023-09-11 | 880.00 | 881.00 | 878.00 | 879.00 | 0.0M |
| 2023-09-08 | 871.00 | 880.00 | 871.00 | 880.00 | 0.0M |
| 2023-09-07 | 874.00 | 877.00 | 870.00 | 870.00 | 0.0M |
| 2023-09-06 | 873.00 | 877.00 | 870.00 | 874.00 | 0.0M |
| 2023-09-05 | 880.00 | 881.00 | 871.00 | 875.00 | 0.0M |
| 2023-09-04 | 879.00 | 879.00 | 870.00 | 870.00 | 0.0M |
| 2023-09-01 | 877.00 | 877.00 | 864.00 | 877.00 | 0.0M |
| 2023-08-31 | 865.00 | 874.00 | 863.00 | 865.00 | 0.0M |
| 2023-08-30 | 870.00 | 873.00 | 863.00 | 864.00 | 0.0M |
| 2023-08-29 | 875.00 | 875.00 | 857.00 | 862.00 | 0.0M |
| 2023-08-28 | 863.00 | 863.00 | 845.00 | 860.00 | 0.0M |
| 2023-08-25 | 825.00 | 840.00 | 825.00 | 840.00 | 0.0M |
| 2023-08-24 | 832.00 | 836.00 | 826.00 | 826.00 | 0.0M |
| 2023-08-23 | 836.00 | 837.00 | 832.00 | 832.00 | 0.0M |
| 2023-08-22 | 845.00 | 847.00 | 831.00 | 844.00 | 0.0M |
| 2023-08-21 | 832.00 | 845.00 | 827.00 | 845.00 | 0.0M |
| 2023-08-18 | 816.00 | 827.00 | 813.00 | 827.00 | 0.0M |
| 2023-08-17 | 818.00 | 822.00 | 816.00 | 820.00 | 0.0M |
| 2023-08-16 | 815.00 | 832.00 | 815.00 | 828.00 | 0.0M |
| 2023-08-15 | 802.00 | 833.00 | 802.00 | 815.00 | 0.0M |
| 2023-08-14 | 770.00 | 799.00 | 770.00 | 799.00 | 0.1M |
| 2023-08-10 | 721.00 | 819.00 | 720.00 | 778.00 | 0.1M |
| 2023-08-09 | 723.00 | 723.00 | 720.00 | 721.00 | 0.0M |
| 2023-08-08 | 722.00 | 723.00 | 720.00 | 721.00 | 0.0M |
| 2023-08-07 | 722.00 | 723.00 | 721.00 | 723.00 | 0.0M |
| 2023-08-04 | 724.00 | 724.00 | 722.00 | 723.00 | 0.0M |
| 2023-08-03 | 725.00 | 727.00 | 722.00 | 725.00 | 0.0M |
| 2023-08-02 | 723.00 | 727.00 | 723.00 | 723.00 | 0.0M |
| 2023-08-01 | 721.00 | 726.00 | 721.00 | 722.00 | 0.0M |
| 2023-07-31 | 726.00 | 727.00 | 725.00 | 725.00 | 0.0M |
| 2023-07-28 | 725.00 | 726.00 | 725.00 | 725.00 | 0.0M |
| 2023-07-27 | 728.00 | 728.00 | 725.00 | 727.00 | 0.0M |
| 2023-07-26 | 726.00 | 728.00 | 725.00 | 728.00 | 0.0M |
| 2023-07-25 | 725.00 | 728.00 | 725.00 | 725.00 | 0.0M |
| 2023-07-24 | 726.00 | 730.00 | 726.00 | 728.00 | 0.0M |
| 2023-07-21 | 726.00 | 727.00 | 725.00 | 726.00 | 0.0M |
| 2023-07-20 | 725.00 | 726.00 | 722.00 | 726.00 | 0.0M |
| 2023-07-19 | 726.00 | 727.00 | 723.00 | 726.00 | 0.0M |
| 2023-07-18 | 726.00 | 727.00 | 726.00 | 726.00 | 0.0M |
| 2023-07-14 | 731.00 | 731.00 | 727.00 | 727.00 | 0.0M |
| 2023-07-13 | 726.00 | 732.00 | 725.00 | 730.00 | 0.0M |
| 2023-07-12 | 730.00 | 730.00 | 725.00 | 729.00 | 0.0M |
| 2023-07-11 | 731.00 | 732.00 | 730.00 | 730.00 | 0.0M |
| 2023-07-10 | 727.00 | 731.00 | 724.00 | 731.00 | 0.0M |
| 2023-07-07 | 734.00 | 738.00 | 727.00 | 730.00 | 0.0M |
| 2023-07-06 | 745.00 | 745.00 | 733.00 | 735.00 | 0.0M |
| 2023-07-05 | 742.00 | 742.00 | 730.00 | 737.00 | 0.0M |
| 2023-07-04 | 732.00 | 740.00 | 728.00 | 740.00 | 0.0M |
| 2023-07-03 | 730.00 | 740.00 | 730.00 | 733.00 | 0.0M |
| 2023-06-30 | 736.00 | 736.00 | 720.00 | 728.00 | 0.0M |
| 2023-06-29 | 760.00 | 760.00 | 708.00 | 730.00 | 0.0M |
| 2023-06-28 | 755.45 | 760.91 | 750.91 | 750.91 | 0.0M |
| 2023-06-27 | 762.73 | 762.73 | 754.55 | 760.91 | 0.0M |
| 2023-06-26 | 750.00 | 761.82 | 750.00 | 761.82 | 0.0M |
| 2023-06-23 | 762.73 | 762.73 | 749.09 | 750.00 | 0.0M |
| 2023-06-22 | 762.73 | 764.55 | 753.64 | 753.64 | 0.0M |
| 2023-06-21 | 759.09 | 763.64 | 759.09 | 760.00 | 0.0M |
| 2023-06-20 | 763.64 | 765.45 | 757.27 | 757.27 | 0.0M |
| 2023-06-19 | 766.36 | 770.91 | 760.91 | 764.55 | 0.0M |
| 2023-06-16 | 764.55 | 771.82 | 764.55 | 766.36 | 0.0M |
| 2023-06-15 | 772.73 | 773.64 | 768.18 | 772.73 | 0.0M |
| 2023-06-14 | 770.00 | 772.73 | 758.18 | 772.73 | 0.0M |
| 2023-06-13 | 762.73 | 770.00 | 760.00 | 770.00 | 0.0M |
| 2023-06-12 | 761.82 | 763.64 | 757.27 | 757.27 | 0.0M |
| 2023-06-09 | 752.73 | 762.73 | 752.73 | 762.73 | 0.0M |
| 2023-06-08 | 754.55 | 758.18 | 747.27 | 750.91 | 0.0M |
| 2023-06-07 | 763.64 | 763.64 | 750.91 | 754.55 | 0.0M |
| 2023-06-06 | 774.55 | 774.55 | 763.64 | 769.09 | 0.0M |
| 2023-06-05 | 770.00 | 776.36 | 770.00 | 770.91 | 0.0M |
| 2023-06-02 | 774.55 | 774.55 | 760.91 | 768.18 | 0.0M |
| 2023-06-01 | 774.55 | 774.55 | 766.36 | 773.64 | 0.0M |
| 2023-05-31 | 769.09 | 776.36 | 769.09 | 769.09 | 0.0M |
| 2023-05-30 | 777.27 | 778.18 | 772.73 | 777.27 | 0.0M |
| 2023-05-29 | 779.09 | 779.09 | 772.73 | 772.73 | 0.0M |
| 2023-05-26 | 772.73 | 772.73 | 770.00 | 772.73 | 0.0M |
| 2023-05-25 | 771.82 | 772.73 | 767.27 | 772.73 | 0.0M |
| 2023-05-24 | 760.91 | 773.64 | 760.91 | 768.18 | 0.0M |
| 2023-05-23 | 772.73 | 773.64 | 768.18 | 768.18 | 0.0M |
| 2023-05-22 | 773.64 | 776.36 | 772.73 | 776.36 | 0.0M |
| 2023-05-19 | 767.27 | 773.64 | 767.27 | 773.64 | 0.0M |
| 2023-05-18 | 768.18 | 769.09 | 765.45 | 768.18 | 0.0M |
| 2023-05-17 | 767.27 | 767.27 | 765.45 | 767.27 | 0.0M |
| 2023-05-16 | 762.73 | 767.27 | 758.18 | 767.27 | 0.0M |
| 2023-05-15 | 756.36 | 761.82 | 756.36 | 761.82 | 0.0M |
| 2023-05-12 | 763.64 | 765.45 | 750.91 | 762.73 | 0.0M |
| 2023-05-11 | 774.55 | 778.18 | 772.73 | 772.73 | 0.0M |
| 2023-05-10 | 772.73 | 774.55 | 772.73 | 774.55 | 0.0M |
| 2023-05-09 | 777.27 | 778.18 | 765.45 | 774.55 | 0.0M |
| 2023-05-08 | 782.73 | 782.73 | 778.18 | 778.18 | 0.0M |
| 2023-05-02 | 781.82 | 782.73 | 780.91 | 782.73 | 0.0M |
| 2023-05-01 | 788.18 | 788.18 | 774.55 | 778.18 | 0.0M |
| 2023-04-28 | 775.45 | 778.18 | 774.55 | 778.18 | 0.0M |
| 2023-04-27 | 775.45 | 776.36 | 772.73 | 776.36 | 0.0M |
| 2023-04-26 | 764.55 | 770.00 | 764.55 | 770.00 | 0.0M |
| 2023-04-25 | 767.27 | 769.09 | 766.36 | 767.27 | 0.0M |
| 2023-04-24 | 770.91 | 770.91 | 770.91 | 770.91 | 0.0M |
| 2023-04-21 | 763.64 | 764.55 | 762.73 | 764.55 | 0.0M |
| 2023-04-20 | 765.45 | 765.45 | 758.18 | 763.64 | 0.0M |
| 2023-04-19 | 763.64 | 766.36 | 760.00 | 766.36 | 0.0M |
| 2023-04-18 | 763.64 | 764.55 | 760.00 | 764.55 | 0.0M |
| 2023-04-17 | 762.73 | 764.55 | 762.73 | 764.55 | 0.0M |
| 2023-04-14 | 761.82 | 764.55 | 761.82 | 764.55 | 0.0M |
| 2023-04-13 | 750.00 | 757.27 | 750.00 | 753.64 | 0.0M |
| 2023-04-12 | 763.64 | 763.64 | 763.64 | 763.64 | 0.0M |
| 2023-04-11 | 768.18 | 768.18 | 768.18 | 768.18 | 0.0M |
| 2023-04-10 | 752.73 | 768.18 | 750.00 | 768.18 | 0.0M |
| 2023-04-07 | 770.91 | 775.45 | 761.82 | 761.82 | 0.0M |
| 2023-04-06 | 764.55 | 770.91 | 763.64 | 770.91 | 0.0M |
| 2023-04-05 | 777.27 | 777.27 | 766.36 | 772.73 | 0.0M |
| 2023-04-04 | 778.18 | 778.18 | 775.45 | 777.27 | 0.0M |
| 2023-04-03 | 757.27 | 778.18 | 757.27 | 778.18 | 0.0M |
| 2023-03-31 | 756.36 | 762.73 | 751.82 | 760.91 | 0.0M |
| 2023-03-30 | 762.73 | 762.73 | 757.27 | 757.27 | 0.0M |
| 2023-03-29 | 763.64 | 763.64 | 752.73 | 762.73 | 0.0M |
| 2023-03-28 | 743.64 | 754.55 | 743.64 | 754.55 | 0.0M |
| 2023-03-27 | 736.36 | 743.64 | 736.36 | 743.64 | 0.0M |
| 2023-03-24 | 736.36 | 737.27 | 735.45 | 737.27 | 0.0M |
| 2023-03-23 | 736.36 | 736.36 | 736.36 | 736.36 | 0.0M |
| 2023-03-22 | 738.18 | 738.18 | 730.00 | 734.55 | 0.0M |
| 2023-03-20 | 727.27 | 737.27 | 727.27 | 730.00 | 0.0M |
| 2023-03-17 | 723.64 | 731.82 | 723.64 | 731.82 | 0.0M |
| 2023-03-16 | 729.09 | 730.00 | 723.64 | 723.64 | 0.0M |
| 2023-03-15 | 725.45 | 732.73 | 725.45 | 731.82 | 0.0M |
| 2023-03-14 | 730.91 | 730.91 | 725.45 | 725.45 | 0.0M |
| 2023-03-13 | 732.73 | 732.73 | 727.27 | 730.91 | 0.0M |
| 2023-03-10 | 739.09 | 739.09 | 733.64 | 733.64 | 0.0M |
| 2023-03-09 | 735.45 | 739.09 | 735.45 | 737.27 | 0.0M |
| 2023-03-08 | 733.64 | 739.09 | 732.73 | 733.64 | 0.0M |
| 2023-03-07 | 732.73 | 739.09 | 732.73 | 733.64 | 0.0M |
| 2023-03-06 | 731.82 | 732.73 | 730.00 | 731.82 | 0.0M |
| 2023-03-03 | 729.09 | 730.91 | 729.09 | 730.00 | 0.0M |
| 2023-03-02 | 727.27 | 738.18 | 727.27 | 731.82 | 0.0M |
| 2023-03-01 | 728.18 | 730.91 | 727.27 | 727.27 | 0.0M |
| 2023-02-28 | 727.27 | 727.27 | 726.36 | 727.27 | 0.0M |
| 2023-02-27 | 720.91 | 728.18 | 720.91 | 726.36 | 0.0M |
| 2023-02-24 | 715.45 | 718.18 | 715.45 | 718.18 | 0.0M |
| 2023-02-22 | 718.18 | 719.09 | 712.73 | 718.18 | 0.0M |
| 2023-02-21 | 715.45 | 720.91 | 715.45 | 719.09 | 0.0M |
| 2023-02-20 | 719.09 | 720.91 | 714.55 | 718.18 | 0.0M |
| 2023-02-17 | 717.27 | 719.09 | 716.36 | 718.18 | 0.0M |
| 2023-02-16 | 718.18 | 720.91 | 718.18 | 718.18 | 0.0M |
| 2023-02-15 | 721.82 | 721.82 | 714.55 | 714.55 | 0.0M |
| 2023-02-14 | 720.91 | 721.82 | 716.36 | 721.82 | 0.0M |
| 2023-02-13 | 720.00 | 726.36 | 714.55 | 726.36 | 0.0M |
| 2023-02-10 | 724.55 | 728.18 | 724.55 | 725.45 | 0.0M |
| 2023-02-09 | 725.45 | 728.18 | 724.55 | 724.55 | 0.0M |
| 2023-02-08 | 724.55 | 725.45 | 721.82 | 723.64 | 0.0M |
| 2023-02-07 | 725.45 | 726.36 | 721.82 | 724.55 | 0.0M |
| 2023-02-06 | 721.82 | 725.45 | 720.00 | 725.45 | 0.0M |
| 2023-02-03 | 723.64 | 727.27 | 719.09 | 721.82 | 0.0M |
| 2023-02-02 | 726.36 | 727.27 | 723.64 | 723.64 | 0.0M |
| 2023-02-01 | 721.82 | 727.27 | 720.91 | 721.82 | 0.0M |
| 2023-01-31 | 723.64 | 728.18 | 723.64 | 724.55 | 0.0M |
| 2023-01-30 | 733.64 | 733.64 | 724.55 | 727.27 | 0.0M |
| 2023-01-27 | 727.27 | 727.27 | 721.82 | 726.36 | 0.0M |
| 2023-01-26 | 722.73 | 725.45 | 722.73 | 725.45 | 0.0M |
| 2023-01-25 | 722.73 | 727.27 | 722.73 | 727.27 | 0.0M |
| 2023-01-24 | 720.91 | 729.09 | 720.91 | 723.64 | 0.0M |
| 2023-01-23 | 727.27 | 727.27 | 720.00 | 720.00 | 0.0M |
| 2023-01-20 | 718.18 | 730.91 | 718.18 | 729.09 | 0.0M |
| 2023-01-19 | 722.73 | 722.73 | 720.00 | 721.82 | 0.0M |
| 2023-01-18 | 721.82 | 721.82 | 703.64 | 721.82 | 0.0M |
| 2023-01-17 | 719.09 | 723.64 | 716.36 | 723.64 | 0.0M |
| 2023-01-16 | 720.00 | 723.64 | 718.18 | 718.18 | 0.0M |
| 2023-01-13 | 718.18 | 720.91 | 718.18 | 720.91 | 0.0M |
| 2023-01-11 | 720.91 | 722.73 | 720.91 | 722.73 | 0.0M |
| 2023-01-10 | 720.00 | 722.73 | 720.00 | 722.73 | 0.0M |
| 2023-01-06 | 719.09 | 723.64 | 719.09 | 720.00 | 0.0M |
| 2023-01-05 | 723.64 | 725.45 | 719.09 | 719.09 | 0.0M |
| 2023-01-04 | 730.00 | 730.00 | 723.64 | 723.64 | 0.0M |