766.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 571.00 | 573.00 | 563.00 | 571.00 | 0.2M |
| 2024-12-27 | 593.00 | 593.00 | 572.00 | 576.00 | 0.4M |
| 2024-12-26 | 602.00 | 613.00 | 583.00 | 592.00 | 0.7M |
| 2024-12-25 | 559.00 | 595.00 | 556.00 | 595.00 | 1.0M |
| 2024-12-24 | 504.00 | 531.00 | 502.00 | 530.00 | 0.2M |
| 2024-12-23 | 500.00 | 504.00 | 492.00 | 496.00 | 0.1M |
| 2024-12-20 | 505.00 | 507.00 | 499.00 | 500.00 | 0.0M |
| 2024-12-19 | 500.00 | 511.00 | 497.00 | 505.00 | 0.2M |
| 2024-12-18 | 480.00 | 516.00 | 480.00 | 503.00 | 0.3M |
| 2024-12-17 | 480.00 | 480.00 | 471.00 | 473.00 | 0.1M |
| 2024-12-16 | 475.00 | 481.00 | 473.00 | 479.00 | 0.1M |
| 2024-12-13 | 482.00 | 482.00 | 477.00 | 479.00 | 0.1M |
| 2024-12-12 | 487.00 | 487.00 | 482.00 | 484.00 | 0.1M |
| 2024-12-11 | 483.00 | 485.00 | 480.00 | 485.00 | 0.1M |
| 2024-12-10 | 489.00 | 489.00 | 482.00 | 484.00 | 0.1M |
| 2024-12-09 | 484.00 | 486.00 | 483.00 | 485.00 | 0.1M |
| 2024-12-06 | 489.00 | 489.00 | 482.00 | 484.00 | 0.1M |
| 2024-12-05 | 490.00 | 492.00 | 486.00 | 490.00 | 0.1M |
| 2024-12-04 | 493.00 | 493.00 | 487.00 | 489.00 | 0.1M |
| 2024-12-03 | 493.00 | 493.00 | 488.00 | 489.00 | 0.2M |
| 2024-12-02 | 494.00 | 494.00 | 489.00 | 493.00 | 0.1M |
| 2024-11-29 | 496.00 | 498.00 | 492.00 | 495.00 | 0.1M |
| 2024-11-28 | 491.00 | 496.00 | 491.00 | 493.00 | 0.0M |
| 2024-11-27 | 502.00 | 502.00 | 491.00 | 493.00 | 0.1M |
| 2024-11-26 | 505.00 | 505.00 | 498.00 | 502.00 | 0.1M |
| 2024-11-25 | 511.00 | 511.00 | 504.00 | 504.00 | 0.1M |
| 2024-11-22 | 509.00 | 509.00 | 503.00 | 504.00 | 0.1M |
| 2024-11-21 | 505.00 | 507.00 | 503.00 | 507.00 | 0.0M |
| 2024-11-20 | 506.00 | 506.00 | 501.00 | 505.00 | 0.0M |
| 2024-11-19 | 505.00 | 506.00 | 503.00 | 503.00 | 0.1M |
| 2024-11-18 | 502.00 | 506.00 | 501.00 | 506.00 | 0.0M |
| 2024-11-15 | 505.00 | 505.00 | 501.00 | 502.00 | 0.1M |
| 2024-11-14 | 512.00 | 514.00 | 505.00 | 505.00 | 0.1M |
| 2024-11-13 | 510.00 | 517.00 | 510.00 | 510.00 | 0.0M |
| 2024-11-12 | 513.00 | 518.00 | 512.00 | 512.00 | 0.0M |
| 2024-11-11 | 521.00 | 521.00 | 507.00 | 511.00 | 0.1M |
| 2024-11-08 | 523.00 | 530.00 | 520.00 | 520.00 | 0.1M |
| 2024-11-07 | 520.00 | 527.00 | 515.00 | 523.00 | 0.1M |
| 2024-11-06 | 523.00 | 534.00 | 520.00 | 520.00 | 0.0M |
| 2024-11-05 | 526.00 | 529.00 | 519.00 | 519.00 | 0.0M |
| 2024-11-01 | 517.00 | 524.00 | 516.00 | 519.00 | 0.0M |
| 2024-10-31 | 515.00 | 526.00 | 515.00 | 523.00 | 0.0M |
| 2024-10-30 | 529.00 | 532.00 | 514.00 | 514.00 | 0.2M |
| 2024-10-29 | 530.00 | 534.00 | 527.00 | 529.00 | 0.0M |
| 2024-10-28 | 515.00 | 528.00 | 510.00 | 525.00 | 0.0M |
| 2024-10-25 | 524.00 | 524.00 | 511.00 | 515.00 | 0.0M |
| 2024-10-24 | 521.00 | 523.00 | 514.00 | 523.00 | 0.0M |
| 2024-10-23 | 523.00 | 532.00 | 520.00 | 523.00 | 0.0M |
| 2024-10-22 | 525.00 | 528.00 | 520.00 | 522.00 | 0.0M |
| 2024-10-21 | 525.00 | 531.00 | 525.00 | 527.00 | 0.0M |
| 2024-10-18 | 527.00 | 528.00 | 522.00 | 523.00 | 0.0M |
| 2024-10-17 | 527.00 | 528.00 | 522.00 | 525.00 | 0.0M |
| 2024-10-16 | 525.00 | 530.00 | 522.00 | 526.00 | 0.0M |
| 2024-10-15 | 534.00 | 534.00 | 524.00 | 527.00 | 0.0M |
| 2024-10-11 | 531.00 | 534.00 | 531.00 | 534.00 | 0.0M |
| 2024-10-10 | 536.00 | 536.00 | 527.00 | 530.00 | 0.0M |
| 2024-10-09 | 541.00 | 541.00 | 523.00 | 529.00 | 0.1M |
| 2024-10-08 | 540.00 | 542.00 | 531.00 | 533.00 | 0.0M |
| 2024-10-07 | 540.00 | 547.00 | 539.00 | 545.00 | 0.1M |
| 2024-10-04 | 529.00 | 532.00 | 528.00 | 530.00 | 0.0M |
| 2024-10-03 | 528.00 | 536.00 | 525.00 | 529.00 | 0.0M |
| 2024-10-02 | 518.00 | 525.00 | 517.00 | 521.00 | 0.0M |
| 2024-10-01 | 518.00 | 524.00 | 517.00 | 524.00 | 0.0M |
| 2024-09-30 | 516.00 | 520.00 | 513.00 | 514.00 | 0.1M |
| 2024-09-27 | 535.00 | 540.00 | 528.00 | 536.00 | 0.1M |
| 2024-09-26 | 536.00 | 541.00 | 529.00 | 541.00 | 0.1M |
| 2024-09-25 | 526.00 | 536.00 | 526.00 | 532.00 | 0.0M |
| 2024-09-24 | 537.00 | 537.00 | 525.00 | 526.00 | 0.0M |
| 2024-09-20 | 527.00 | 535.00 | 522.00 | 527.00 | 0.1M |
| 2024-09-19 | 526.00 | 527.00 | 517.00 | 517.00 | 0.1M |
| 2024-09-18 | 514.00 | 518.00 | 503.00 | 506.00 | 0.1M |
| 2024-09-17 | 520.00 | 520.00 | 500.00 | 508.00 | 0.1M |
| 2024-09-13 | 515.00 | 518.00 | 512.00 | 512.00 | 0.0M |
| 2024-09-12 | 515.00 | 521.00 | 512.00 | 518.00 | 0.0M |
| 2024-09-11 | 515.00 | 515.00 | 496.00 | 501.00 | 0.1M |
| 2024-09-10 | 523.00 | 523.00 | 516.00 | 516.00 | 0.1M |
| 2024-09-09 | 523.00 | 524.00 | 509.00 | 517.00 | 0.1M |
| 2024-09-06 | 541.00 | 541.00 | 528.00 | 533.00 | 0.0M |
| 2024-09-05 | 539.00 | 547.00 | 528.00 | 540.00 | 0.1M |
| 2024-09-04 | 553.00 | 553.00 | 530.00 | 532.00 | 0.1M |
| 2024-09-03 | 558.00 | 564.00 | 556.00 | 558.00 | 0.0M |
| 2024-09-02 | 561.00 | 561.00 | 552.00 | 552.00 | 0.0M |
| 2024-08-30 | 544.00 | 555.00 | 544.00 | 552.00 | 0.0M |
| 2024-08-29 | 544.00 | 546.00 | 541.00 | 544.00 | 0.0M |
| 2024-08-28 | 545.00 | 545.00 | 541.00 | 544.00 | 0.0M |
| 2024-08-27 | 542.00 | 552.00 | 534.00 | 549.00 | 0.1M |
| 2024-08-26 | 547.00 | 549.00 | 541.00 | 542.00 | 0.0M |
| 2024-08-23 | 549.00 | 549.00 | 540.00 | 546.00 | 0.0M |
| 2024-08-22 | 542.00 | 550.00 | 540.00 | 550.00 | 0.0M |
| 2024-08-21 | 542.00 | 547.00 | 538.00 | 542.00 | 0.0M |
| 2024-08-20 | 547.00 | 557.00 | 545.00 | 552.00 | 0.1M |
| 2024-08-19 | 552.00 | 563.00 | 538.00 | 541.00 | 0.1M |
| 2024-08-16 | 553.00 | 561.00 | 553.00 | 555.00 | 0.1M |
| 2024-08-15 | 553.00 | 554.00 | 542.00 | 543.00 | 0.1M |
| 2024-08-14 | 538.00 | 554.00 | 532.00 | 553.00 | 0.1M |
| 2024-08-13 | 516.00 | 535.00 | 516.00 | 534.00 | 0.1M |
| 2024-08-09 | 521.00 | 524.00 | 497.00 | 512.00 | 0.2M |
| 2024-08-08 | 513.00 | 533.00 | 510.00 | 514.00 | 0.1M |
| 2024-08-07 | 500.00 | 533.00 | 500.00 | 518.00 | 0.2M |
| 2024-08-06 | 496.00 | 528.00 | 468.00 | 510.00 | 0.2M |
| 2024-08-05 | 523.00 | 523.00 | 465.00 | 480.00 | 0.3M |
| 2024-08-02 | 600.00 | 600.00 | 565.00 | 565.00 | 0.2M |
| 2024-08-01 | 636.00 | 636.00 | 601.00 | 616.00 | 0.1M |
| 2024-07-31 | 620.00 | 636.00 | 612.00 | 636.00 | 0.0M |
| 2024-07-30 | 632.00 | 638.00 | 620.00 | 623.00 | 0.2M |
| 2024-07-29 | 630.00 | 639.00 | 627.00 | 638.00 | 0.1M |
| 2024-07-26 | 629.00 | 632.00 | 623.00 | 625.00 | 0.0M |
| 2024-07-25 | 632.00 | 640.00 | 622.00 | 630.00 | 0.1M |
| 2024-07-24 | 652.00 | 652.00 | 633.00 | 633.00 | 0.1M |
| 2024-07-23 | 656.00 | 661.00 | 651.00 | 653.00 | 0.0M |
| 2024-07-22 | 662.00 | 662.00 | 646.00 | 647.00 | 0.0M |
| 2024-07-19 | 654.00 | 664.00 | 654.00 | 661.00 | 0.0M |
| 2024-07-18 | 666.00 | 671.00 | 659.00 | 661.00 | 0.1M |
| 2024-07-17 | 674.00 | 676.00 | 669.00 | 672.00 | 0.0M |
| 2024-07-16 | 645.00 | 680.00 | 645.00 | 669.00 | 0.1M |
| 2024-07-12 | 639.00 | 648.00 | 637.00 | 640.00 | 0.0M |
| 2024-07-11 | 635.00 | 644.00 | 632.00 | 641.00 | 0.1M |
| 2024-07-10 | 638.00 | 638.00 | 629.00 | 634.00 | 0.0M |
| 2024-07-09 | 643.00 | 646.00 | 633.00 | 636.00 | 0.0M |
| 2024-07-08 | 656.00 | 656.00 | 641.00 | 642.00 | 0.0M |
| 2024-07-05 | 667.00 | 669.00 | 652.00 | 652.00 | 0.1M |
| 2024-07-04 | 656.00 | 671.00 | 656.00 | 671.00 | 0.0M |
| 2024-07-03 | 665.00 | 665.00 | 656.00 | 656.00 | 0.0M |
| 2024-07-02 | 650.00 | 665.00 | 650.00 | 664.00 | 0.0M |
| 2024-07-01 | 648.00 | 660.00 | 648.00 | 654.00 | 0.1M |
| 2024-06-28 | 650.00 | 650.00 | 637.00 | 648.00 | 0.1M |
| 2024-06-27 | 633.00 | 652.00 | 630.00 | 641.00 | 0.1M |
| 2024-06-26 | 632.00 | 633.00 | 626.00 | 632.00 | 0.1M |
| 2024-06-25 | 623.00 | 635.00 | 623.00 | 629.00 | 0.1M |
| 2024-06-24 | 622.00 | 627.00 | 619.00 | 622.00 | 0.0M |
| 2024-06-21 | 628.00 | 631.00 | 615.00 | 615.00 | 0.1M |
| 2024-06-20 | 625.00 | 627.00 | 616.00 | 627.00 | 0.1M |
| 2024-06-19 | 620.00 | 629.00 | 618.00 | 626.00 | 0.1M |
| 2024-06-18 | 622.00 | 626.00 | 615.00 | 616.00 | 0.1M |
| 2024-06-17 | 632.00 | 632.00 | 617.00 | 620.00 | 0.1M |
| 2024-06-14 | 622.00 | 637.00 | 621.00 | 637.00 | 0.1M |
| 2024-06-13 | 645.00 | 645.00 | 623.00 | 623.00 | 0.0M |
| 2024-06-12 | 651.00 | 652.00 | 642.00 | 642.00 | 0.0M |
| 2024-06-11 | 655.00 | 655.00 | 648.00 | 651.00 | 0.0M |
| 2024-06-10 | 631.00 | 654.00 | 631.00 | 654.00 | 0.0M |
| 2024-06-07 | 635.00 | 637.00 | 630.00 | 630.00 | 0.0M |
| 2024-06-06 | 635.00 | 642.00 | 625.00 | 637.00 | 0.1M |
| 2024-06-05 | 646.00 | 646.00 | 628.00 | 628.00 | 0.0M |
| 2024-06-04 | 650.00 | 654.00 | 633.00 | 644.00 | 0.1M |
| 2024-06-03 | 656.00 | 665.00 | 655.00 | 656.00 | 0.0M |
| 2024-05-31 | 641.00 | 654.00 | 640.00 | 654.00 | 0.0M |
| 2024-05-30 | 634.00 | 645.00 | 630.00 | 643.00 | 0.0M |
| 2024-05-29 | 651.00 | 655.00 | 638.00 | 641.00 | 0.0M |
| 2024-05-28 | 651.00 | 656.00 | 648.00 | 648.00 | 0.0M |
| 2024-05-27 | 651.00 | 658.00 | 645.00 | 654.00 | 0.0M |
| 2024-05-24 | 645.00 | 658.00 | 643.00 | 649.00 | 0.0M |
| 2024-05-23 | 653.00 | 660.00 | 647.00 | 651.00 | 0.0M |
| 2024-05-22 | 657.00 | 662.00 | 653.00 | 653.00 | 0.0M |
| 2024-05-21 | 660.00 | 663.00 | 650.00 | 650.00 | 0.0M |
| 2024-05-20 | 659.00 | 672.00 | 658.00 | 662.00 | 0.1M |
| 2024-05-17 | 638.00 | 660.00 | 637.00 | 659.00 | 0.1M |
| 2024-05-16 | 662.00 | 662.00 | 632.00 | 632.00 | 0.1M |
| 2024-05-15 | 690.00 | 691.00 | 659.00 | 663.00 | 0.2M |
| 2024-05-14 | 710.00 | 712.00 | 702.00 | 707.00 | 0.1M |
| 2024-05-13 | 721.00 | 725.00 | 714.00 | 714.00 | 0.0M |
| 2024-05-10 | 727.00 | 729.00 | 718.00 | 726.00 | 0.0M |
| 2024-05-09 | 720.00 | 732.00 | 719.00 | 727.00 | 0.0M |
| 2024-05-08 | 722.00 | 727.00 | 721.00 | 724.00 | 0.0M |
| 2024-05-07 | 713.00 | 726.00 | 711.00 | 725.00 | 0.0M |
| 2024-05-02 | 712.00 | 716.00 | 706.00 | 716.00 | 0.0M |
| 2024-05-01 | 727.00 | 727.00 | 712.00 | 716.00 | 0.0M |
| 2024-04-30 | 712.00 | 727.00 | 711.00 | 727.00 | 0.1M |
| 2024-04-26 | 712.00 | 712.00 | 692.00 | 707.00 | 0.2M |
| 2024-04-25 | 736.00 | 736.00 | 716.00 | 717.00 | 0.1M |
| 2024-04-24 | 730.00 | 739.00 | 725.00 | 736.00 | 0.1M |
| 2024-04-23 | 739.00 | 739.00 | 724.00 | 730.00 | 0.1M |
| 2024-04-22 | 734.00 | 750.00 | 729.00 | 736.00 | 0.1M |
| 2024-04-19 | 760.00 | 760.00 | 732.00 | 742.00 | 0.1M |
| 2024-04-18 | 754.00 | 772.00 | 754.00 | 764.00 | 0.0M |
| 2024-04-17 | 769.00 | 773.00 | 751.00 | 759.00 | 0.1M |
| 2024-04-16 | 775.00 | 780.00 | 763.00 | 766.00 | 0.1M |
| 2024-04-15 | 780.00 | 787.00 | 774.00 | 778.00 | 0.1M |
| 2024-04-12 | 784.00 | 797.00 | 772.00 | 795.00 | 0.1M |
| 2024-04-11 | 768.00 | 781.00 | 765.00 | 771.00 | 0.1M |
| 2024-04-10 | 773.00 | 793.00 | 764.00 | 782.00 | 0.2M |
| 2024-04-09 | 748.00 | 770.00 | 747.00 | 770.00 | 0.1M |
| 2024-04-08 | 748.00 | 758.00 | 746.00 | 749.00 | 0.1M |
| 2024-04-05 | 744.00 | 751.00 | 742.00 | 751.00 | 0.1M |
| 2024-04-04 | 749.00 | 759.00 | 741.00 | 759.00 | 0.1M |
| 2024-04-03 | 730.00 | 745.00 | 725.00 | 738.00 | 0.0M |
| 2024-04-02 | 743.00 | 749.00 | 732.00 | 734.00 | 0.1M |
| 2024-04-01 | 767.00 | 767.00 | 740.00 | 745.00 | 0.1M |
| 2024-03-29 | 756.00 | 768.00 | 756.00 | 763.00 | 0.0M |
| 2024-03-28 | 760.00 | 770.00 | 750.00 | 750.00 | 0.1M |
| 2024-03-27 | 770.00 | 773.00 | 763.00 | 767.00 | 0.1M |
| 2024-03-26 | 764.00 | 783.00 | 758.00 | 775.00 | 0.1M |
| 2024-03-25 | 775.00 | 781.00 | 764.00 | 767.00 | 0.1M |
| 2024-03-22 | 767.00 | 775.00 | 763.00 | 774.00 | 0.1M |
| 2024-03-21 | 768.00 | 770.00 | 758.00 | 765.00 | 0.1M |
| 2024-03-19 | 740.00 | 761.00 | 739.00 | 758.00 | 0.1M |
| 2024-03-18 | 732.00 | 750.00 | 732.00 | 742.00 | 0.1M |
| 2024-03-15 | 706.00 | 728.00 | 701.00 | 717.00 | 0.1M |
| 2024-03-14 | 703.00 | 713.00 | 701.00 | 713.00 | 0.1M |
| 2024-03-13 | 709.00 | 715.00 | 695.00 | 703.00 | 0.1M |
| 2024-03-12 | 696.00 | 710.00 | 690.00 | 707.00 | 0.1M |
| 2024-03-11 | 714.00 | 717.00 | 695.00 | 705.00 | 0.2M |
| 2024-03-08 | 720.00 | 731.00 | 715.00 | 720.00 | 0.1M |
| 2024-03-07 | 740.00 | 747.00 | 722.00 | 724.00 | 0.1M |
| 2024-03-06 | 721.00 | 749.00 | 719.00 | 749.00 | 0.1M |
| 2024-03-05 | 720.00 | 734.00 | 716.00 | 730.00 | 0.1M |
| 2024-03-04 | 735.00 | 735.00 | 715.00 | 715.00 | 0.1M |
| 2024-03-01 | 725.00 | 730.00 | 713.00 | 726.00 | 0.1M |
| 2024-02-29 | 724.00 | 726.00 | 713.00 | 722.00 | 0.1M |
| 2024-02-28 | 712.00 | 730.00 | 711.00 | 722.00 | 0.1M |
| 2024-02-27 | 718.00 | 725.00 | 714.00 | 714.00 | 0.1M |
| 2024-02-26 | 737.00 | 739.00 | 720.00 | 720.00 | 0.1M |
| 2024-02-22 | 711.00 | 739.00 | 710.00 | 736.00 | 0.2M |
| 2024-02-21 | 698.00 | 709.00 | 696.00 | 706.00 | 0.1M |
| 2024-02-20 | 700.00 | 712.00 | 698.00 | 705.00 | 0.1M |
| 2024-02-19 | 685.00 | 702.00 | 685.00 | 701.00 | 0.1M |
| 2024-02-16 | 677.00 | 695.00 | 675.00 | 688.00 | 0.1M |
| 2024-02-15 | 688.00 | 693.00 | 672.00 | 675.00 | 0.1M |
| 2024-02-14 | 699.00 | 699.00 | 681.00 | 696.00 | 0.1M |
| 2024-02-13 | 699.00 | 708.00 | 683.00 | 703.00 | 0.3M |
| 2024-02-09 | 675.00 | 689.00 | 675.00 | 687.00 | 0.2M |
| 2024-02-08 | 687.00 | 691.00 | 674.00 | 685.00 | 0.1M |
| 2024-02-07 | 668.00 | 696.00 | 668.00 | 687.00 | 0.2M |
| 2024-02-06 | 684.00 | 684.00 | 667.00 | 667.00 | 0.1M |
| 2024-02-05 | 671.00 | 685.00 | 669.00 | 681.00 | 0.2M |
| 2024-02-02 | 660.00 | 671.00 | 649.00 | 663.00 | 0.1M |
| 2024-02-01 | 656.00 | 667.00 | 652.00 | 655.00 | 0.1M |
| 2024-01-31 | 643.00 | 657.00 | 637.00 | 657.00 | 0.1M |
| 2024-01-30 | 644.00 | 649.00 | 640.00 | 644.00 | 0.2M |
| 2024-01-29 | 634.00 | 645.00 | 634.00 | 640.00 | 0.1M |
| 2024-01-26 | 644.00 | 647.00 | 629.00 | 633.00 | 0.2M |
| 2024-01-25 | 648.00 | 653.00 | 643.00 | 649.00 | 0.1M |
| 2024-01-24 | 646.00 | 649.00 | 643.00 | 647.00 | 0.0M |
| 2024-01-23 | 658.00 | 660.00 | 649.00 | 650.00 | 0.1M |
| 2024-01-22 | 650.00 | 657.00 | 650.00 | 655.00 | 0.1M |
| 2024-01-19 | 653.00 | 654.00 | 642.00 | 645.00 | 0.1M |
| 2024-01-18 | 643.00 | 653.00 | 641.00 | 643.00 | 0.1M |
| 2024-01-17 | 650.00 | 662.00 | 642.00 | 642.00 | 0.1M |
| 2024-01-16 | 658.00 | 658.00 | 649.00 | 651.00 | 0.1M |
| 2024-01-15 | 658.00 | 665.00 | 655.00 | 656.00 | 0.1M |
| 2024-01-12 | 656.00 | 667.00 | 647.00 | 658.00 | 0.2M |
| 2024-01-11 | 663.00 | 679.00 | 660.00 | 665.00 | 0.2M |
| 2024-01-10 | 658.00 | 661.00 | 652.00 | 655.00 | 0.1M |
| 2024-01-09 | 655.00 | 658.00 | 644.00 | 656.00 | 0.1M |
| 2024-01-05 | 649.00 | 654.00 | 645.00 | 646.00 | 0.1M |
| 2024-01-04 | 638.00 | 658.00 | 633.00 | 649.00 | 0.1M |