766.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 775.00 | 778.00 | 762.00 | 766.00 | 0.1M |
| 2025-09-25 | 788.00 | 788.00 | 775.00 | 775.00 | 0.1M |
| 2025-09-24 | 794.00 | 802.00 | 788.00 | 788.00 | 0.1M |
| 2025-09-22 | 794.00 | 801.00 | 793.00 | 793.00 | 0.0M |
| 2025-09-19 | 786.00 | 798.00 | 780.00 | 789.00 | 0.1M |
| 2025-09-18 | 802.00 | 802.00 | 787.00 | 790.00 | 0.0M |
| 2025-09-17 | 797.00 | 801.00 | 787.00 | 794.00 | 0.0M |
| 2025-09-16 | 796.00 | 816.00 | 796.00 | 806.00 | 0.1M |
| 2025-09-12 | 800.00 | 802.00 | 790.00 | 792.00 | 0.0M |
| 2025-09-11 | 803.00 | 808.00 | 796.00 | 799.00 | 0.0M |
| 2025-09-10 | 816.00 | 816.00 | 802.00 | 808.00 | 0.0M |
| 2025-09-09 | 814.00 | 820.00 | 804.00 | 817.00 | 0.1M |
| 2025-09-08 | 800.00 | 811.00 | 792.00 | 811.00 | 0.1M |
| 2025-09-05 | 780.00 | 799.00 | 776.00 | 795.00 | 0.1M |
| 2025-09-04 | 764.00 | 769.00 | 761.00 | 765.00 | 0.0M |
| 2025-09-03 | 781.00 | 784.00 | 762.00 | 764.00 | 0.1M |
| 2025-09-02 | 790.00 | 792.00 | 777.00 | 781.00 | 0.0M |
| 2025-09-01 | 795.00 | 799.00 | 785.00 | 789.00 | 0.1M |
| 2025-08-29 | 779.00 | 804.00 | 777.00 | 801.00 | 0.1M |
| 2025-08-28 | 771.00 | 783.00 | 771.00 | 782.00 | 0.1M |
| 2025-08-27 | 782.00 | 782.00 | 771.00 | 771.00 | 0.1M |
| 2025-08-26 | 790.00 | 790.00 | 775.00 | 781.00 | 0.1M |
| 2025-08-25 | 792.00 | 800.00 | 787.00 | 792.00 | 0.1M |
| 2025-08-22 | 781.00 | 797.00 | 779.00 | 789.00 | 0.1M |
| 2025-08-21 | 770.00 | 786.00 | 768.00 | 785.00 | 0.1M |
| 2025-08-20 | 771.00 | 773.00 | 763.00 | 772.00 | 0.1M |
| 2025-08-19 | 777.00 | 779.00 | 768.00 | 771.00 | 0.0M |
| 2025-08-18 | 776.00 | 785.00 | 772.00 | 776.00 | 0.1M |
| 2025-08-15 | 767.00 | 787.00 | 765.00 | 780.00 | 0.1M |
| 2025-08-14 | 745.00 | 772.00 | 740.00 | 767.00 | 0.1M |
| 2025-08-13 | 770.00 | 770.00 | 749.00 | 749.00 | 0.1M |
| 2025-08-12 | 760.00 | 769.00 | 755.00 | 763.00 | 0.1M |
| 2025-08-08 | 746.00 | 753.00 | 724.00 | 745.00 | 0.2M |
| 2025-08-07 | 734.00 | 736.00 | 711.00 | 725.00 | 0.2M |
| 2025-08-06 | 729.00 | 735.00 | 729.00 | 735.00 | 0.0M |
| 2025-08-05 | 728.00 | 739.00 | 726.00 | 729.00 | 0.0M |
| 2025-08-04 | 717.00 | 731.00 | 717.00 | 726.00 | 0.0M |
| 2025-08-01 | 728.00 | 732.00 | 722.00 | 732.00 | 0.1M |
| 2025-07-31 | 724.00 | 728.00 | 716.00 | 728.00 | 0.0M |
| 2025-07-30 | 720.00 | 725.00 | 713.00 | 724.00 | 0.0M |
| 2025-07-29 | 719.00 | 724.00 | 715.00 | 718.00 | 0.0M |
| 2025-07-28 | 715.00 | 720.00 | 706.00 | 718.00 | 0.1M |
| 2025-07-25 | 732.00 | 732.00 | 716.00 | 720.00 | 0.1M |
| 2025-07-24 | 724.00 | 735.00 | 721.00 | 727.00 | 0.1M |
| 2025-07-23 | 683.00 | 718.00 | 683.00 | 709.00 | 0.2M |
| 2025-07-22 | 673.00 | 675.00 | 667.00 | 673.00 | 0.0M |
| 2025-07-18 | 683.00 | 683.00 | 671.00 | 673.00 | 0.0M |
| 2025-07-17 | 684.00 | 685.00 | 677.00 | 683.00 | 0.0M |
| 2025-07-16 | 671.00 | 684.00 | 671.00 | 683.00 | 0.1M |
| 2025-07-15 | 672.00 | 680.00 | 668.00 | 672.00 | 0.0M |
| 2025-07-14 | 665.00 | 677.00 | 665.00 | 673.00 | 0.1M |
| 2025-07-11 | 670.00 | 689.00 | 659.00 | 664.00 | 0.1M |
| 2025-07-10 | 668.00 | 674.00 | 665.00 | 668.00 | 0.1M |
| 2025-07-09 | 663.00 | 676.00 | 655.00 | 661.00 | 0.2M |
| 2025-07-08 | 645.00 | 659.00 | 643.00 | 659.00 | 0.1M |
| 2025-07-07 | 642.00 | 651.00 | 640.00 | 647.00 | 0.1M |
| 2025-07-04 | 646.00 | 648.00 | 640.00 | 640.00 | 0.0M |
| 2025-07-03 | 665.00 | 665.00 | 643.00 | 644.00 | 0.1M |
| 2025-07-02 | 664.00 | 670.00 | 657.00 | 665.00 | 0.0M |
| 2025-07-01 | 671.00 | 680.00 | 667.00 | 671.00 | 0.0M |
| 2025-06-30 | 685.00 | 689.00 | 676.00 | 681.00 | 0.1M |
| 2025-06-27 | 674.00 | 683.00 | 674.00 | 680.00 | 0.0M |
| 2025-06-26 | 673.00 | 680.00 | 667.00 | 673.00 | 0.1M |
| 2025-06-25 | 654.00 | 663.00 | 649.00 | 663.00 | 0.0M |
| 2025-06-24 | 649.00 | 662.00 | 642.00 | 649.00 | 0.1M |
| 2025-06-23 | 650.00 | 657.00 | 635.00 | 639.00 | 0.1M |
| 2025-06-20 | 665.00 | 665.00 | 650.00 | 650.00 | 0.1M |
| 2025-06-19 | 675.00 | 685.00 | 663.00 | 663.00 | 0.1M |
| 2025-06-18 | 665.00 | 682.00 | 665.00 | 678.00 | 0.0M |
| 2025-06-17 | 661.00 | 678.00 | 661.00 | 672.00 | 0.0M |
| 2025-06-16 | 658.00 | 666.00 | 651.00 | 658.00 | 0.0M |
| 2025-06-13 | 672.00 | 672.00 | 657.00 | 657.00 | 0.0M |
| 2025-06-12 | 682.00 | 689.00 | 666.00 | 671.00 | 0.1M |
| 2025-06-11 | 685.00 | 686.00 | 670.00 | 677.00 | 0.0M |
| 2025-06-10 | 675.00 | 689.00 | 672.00 | 687.00 | 0.1M |
| 2025-06-09 | 670.00 | 673.00 | 661.00 | 668.00 | 0.0M |
| 2025-06-06 | 656.00 | 670.00 | 655.00 | 669.00 | 0.0M |
| 2025-06-05 | 669.00 | 669.00 | 655.00 | 659.00 | 0.0M |
| 2025-06-04 | 675.00 | 678.00 | 666.00 | 672.00 | 0.0M |
| 2025-06-03 | 669.00 | 670.00 | 656.00 | 670.00 | 0.0M |
| 2025-06-02 | 680.00 | 682.00 | 666.00 | 668.00 | 0.1M |
| 2025-05-30 | 652.00 | 691.00 | 652.00 | 690.00 | 0.2M |
| 2025-05-29 | 640.00 | 657.00 | 639.00 | 656.00 | 0.1M |
| 2025-05-28 | 639.00 | 640.00 | 631.00 | 632.00 | 0.0M |
| 2025-05-27 | 636.00 | 640.00 | 635.00 | 638.00 | 0.0M |
| 2025-05-26 | 644.00 | 657.00 | 638.00 | 638.00 | 0.1M |
| 2025-05-23 | 635.00 | 651.00 | 632.00 | 644.00 | 0.1M |
| 2025-05-22 | 618.00 | 640.00 | 617.00 | 638.00 | 0.1M |
| 2025-05-21 | 619.00 | 625.00 | 613.00 | 616.00 | 0.1M |
| 2025-05-20 | 634.00 | 640.00 | 615.00 | 621.00 | 0.1M |
| 2025-05-19 | 645.00 | 646.00 | 625.00 | 625.00 | 0.2M |
| 2025-05-16 | 628.00 | 661.00 | 628.00 | 658.00 | 0.3M |
| 2025-05-15 | 606.00 | 646.00 | 602.00 | 629.00 | 0.4M |
| 2025-05-14 | 609.00 | 629.00 | 584.00 | 606.00 | 0.8M |
| 2025-05-13 | 515.00 | 535.00 | 509.00 | 529.00 | 0.2M |
| 2025-05-12 | 510.00 | 514.00 | 507.00 | 508.00 | 0.0M |
| 2025-05-09 | 500.00 | 510.00 | 497.00 | 510.00 | 0.0M |
| 2025-05-08 | 499.00 | 511.00 | 492.00 | 503.00 | 0.1M |
| 2025-05-07 | 504.00 | 505.00 | 498.00 | 499.00 | 0.0M |
| 2025-05-02 | 505.00 | 507.00 | 501.00 | 504.00 | 0.0M |
| 2025-05-01 | 508.00 | 509.00 | 502.00 | 504.00 | 0.0M |
| 2025-04-30 | 500.00 | 506.00 | 495.00 | 505.00 | 0.0M |
| 2025-04-28 | 492.00 | 502.00 | 492.00 | 502.00 | 0.0M |
| 2025-04-25 | 491.00 | 492.00 | 483.00 | 488.00 | 0.0M |
| 2025-04-24 | 480.00 | 486.00 | 478.00 | 481.00 | 0.0M |
| 2025-04-23 | 472.00 | 480.00 | 472.00 | 480.00 | 0.0M |
| 2025-04-22 | 462.00 | 466.00 | 459.00 | 466.00 | 0.0M |
| 2025-04-21 | 471.00 | 473.00 | 460.00 | 462.00 | 0.0M |
| 2025-04-18 | 468.00 | 472.00 | 465.00 | 471.00 | 0.0M |
| 2025-04-17 | 458.00 | 467.00 | 455.00 | 467.00 | 0.0M |
| 2025-04-16 | 473.00 | 473.00 | 454.00 | 457.00 | 0.1M |
| 2025-04-15 | 465.00 | 474.00 | 461.00 | 468.00 | 0.1M |
| 2025-04-14 | 458.00 | 459.00 | 450.00 | 457.00 | 0.1M |
| 2025-04-11 | 430.00 | 446.00 | 424.00 | 446.00 | 0.1M |
| 2025-04-10 | 453.00 | 455.00 | 442.00 | 443.00 | 0.1M |
| 2025-04-09 | 431.00 | 431.00 | 409.00 | 420.00 | 0.2M |
| 2025-04-08 | 429.00 | 446.00 | 429.00 | 439.00 | 0.2M |
| 2025-04-07 | 435.00 | 436.00 | 395.00 | 405.00 | 0.8M |
| 2025-04-04 | 505.00 | 505.00 | 455.00 | 475.00 | 0.3M |
| 2025-04-03 | 511.00 | 520.00 | 506.00 | 519.00 | 0.1M |
| 2025-04-02 | 540.00 | 541.00 | 533.00 | 533.00 | 0.0M |
| 2025-04-01 | 552.00 | 552.00 | 537.00 | 539.00 | 0.0M |
| 2025-03-31 | 549.00 | 549.00 | 538.00 | 543.00 | 0.1M |
| 2025-03-28 | 571.00 | 579.00 | 563.00 | 563.00 | 0.1M |
| 2025-03-27 | 582.00 | 585.00 | 574.00 | 585.00 | 0.1M |
| 2025-03-26 | 585.00 | 586.00 | 581.00 | 585.00 | 0.0M |
| 2025-03-25 | 587.00 | 588.00 | 582.00 | 585.00 | 0.0M |
| 2025-03-24 | 587.00 | 593.00 | 578.00 | 578.00 | 0.1M |
| 2025-03-21 | 575.00 | 586.00 | 575.00 | 580.00 | 0.1M |
| 2025-03-19 | 573.00 | 577.00 | 568.00 | 575.00 | 0.1M |
| 2025-03-18 | 569.00 | 573.00 | 568.00 | 573.00 | 0.0M |
| 2025-03-17 | 572.00 | 578.00 | 563.00 | 565.00 | 0.1M |
| 2025-03-14 | 563.00 | 576.00 | 563.00 | 570.00 | 0.1M |
| 2025-03-13 | 570.00 | 576.00 | 570.00 | 573.00 | 0.0M |
| 2025-03-12 | 560.00 | 570.00 | 560.00 | 568.00 | 0.0M |
| 2025-03-11 | 557.00 | 565.00 | 549.00 | 564.00 | 0.1M |
| 2025-03-10 | 559.00 | 562.00 | 557.00 | 562.00 | 0.0M |
| 2025-03-07 | 545.00 | 556.00 | 545.00 | 552.00 | 0.1M |
| 2025-03-06 | 549.00 | 557.00 | 545.00 | 545.00 | 0.1M |
| 2025-03-05 | 542.00 | 547.00 | 539.00 | 543.00 | 0.0M |
| 2025-03-04 | 549.00 | 549.00 | 537.00 | 541.00 | 0.0M |
| 2025-03-03 | 555.00 | 555.00 | 547.00 | 549.00 | 0.0M |
| 2025-02-28 | 550.00 | 552.00 | 538.00 | 550.00 | 0.1M |
| 2025-02-27 | 554.00 | 557.00 | 552.00 | 553.00 | 0.0M |
| 2025-02-26 | 551.00 | 556.00 | 546.00 | 551.00 | 0.0M |
| 2025-02-25 | 557.00 | 564.00 | 551.00 | 551.00 | 0.1M |
| 2025-02-21 | 561.00 | 565.00 | 559.00 | 561.00 | 0.1M |
| 2025-02-20 | 562.00 | 570.00 | 555.00 | 566.00 | 0.1M |
| 2025-02-19 | 561.00 | 570.00 | 553.00 | 569.00 | 0.1M |
| 2025-02-18 | 559.00 | 566.00 | 555.00 | 565.00 | 0.1M |
| 2025-02-17 | 555.00 | 565.00 | 555.00 | 560.00 | 0.1M |
| 2025-02-14 | 565.00 | 570.00 | 557.00 | 557.00 | 0.2M |
| 2025-02-13 | 539.00 | 552.00 | 537.00 | 550.00 | 0.1M |
| 2025-02-12 | 535.00 | 537.00 | 529.00 | 537.00 | 0.0M |
| 2025-02-10 | 535.00 | 535.00 | 530.00 | 534.00 | 0.0M |
| 2025-02-07 | 531.00 | 538.00 | 530.00 | 531.00 | 0.0M |
| 2025-02-06 | 533.00 | 536.00 | 529.00 | 531.00 | 0.1M |
| 2025-02-05 | 534.00 | 540.00 | 530.00 | 537.00 | 0.0M |
| 2025-02-04 | 529.00 | 537.00 | 529.00 | 537.00 | 0.0M |
| 2025-02-03 | 535.00 | 536.00 | 526.00 | 527.00 | 0.1M |
| 2025-01-31 | 553.00 | 557.00 | 537.00 | 541.00 | 0.1M |
| 2025-01-30 | 551.00 | 554.00 | 535.00 | 545.00 | 0.3M |
| 2025-01-29 | 551.00 | 553.00 | 546.00 | 550.00 | 0.1M |
| 2025-01-28 | 553.00 | 556.00 | 545.00 | 549.00 | 0.1M |
| 2025-01-27 | 554.00 | 556.00 | 545.00 | 556.00 | 0.1M |
| 2025-01-24 | 555.00 | 562.00 | 545.00 | 551.00 | 0.1M |
| 2025-01-23 | 552.00 | 563.00 | 545.00 | 555.00 | 0.1M |
| 2025-01-22 | 552.00 | 554.00 | 540.00 | 552.00 | 0.1M |
| 2025-01-21 | 541.00 | 553.00 | 538.00 | 551.00 | 0.3M |
| 2025-01-20 | 521.00 | 534.00 | 518.00 | 534.00 | 0.1M |
| 2025-01-17 | 509.00 | 520.00 | 507.00 | 519.00 | 0.1M |
| 2025-01-16 | 528.00 | 528.00 | 511.00 | 511.00 | 0.2M |
| 2025-01-15 | 541.00 | 541.00 | 527.00 | 527.00 | 0.1M |
| 2025-01-14 | 536.00 | 547.00 | 529.00 | 542.00 | 0.1M |
| 2025-01-10 | 536.00 | 544.00 | 536.00 | 538.00 | 0.0M |
| 2025-01-09 | 554.00 | 554.00 | 537.00 | 538.00 | 0.1M |
| 2025-01-08 | 563.00 | 575.00 | 552.00 | 555.00 | 0.1M |
| 2025-01-07 | 567.00 | 570.00 | 561.00 | 565.00 | 0.0M |
| 2025-01-06 | 579.00 | 579.00 | 561.00 | 563.00 | 0.1M |