806.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 908.00 | 908.00 | 907.00 | 907.00 | 0.0M |
| 2023-12-28 | 908.00 | 915.00 | 908.00 | 910.00 | 0.0M |
| 2023-12-27 | 912.00 | 914.00 | 907.00 | 908.00 | 0.0M |
| 2023-12-26 | 918.00 | 918.00 | 912.00 | 912.00 | 0.0M |
| 2023-12-25 | 914.00 | 918.00 | 914.00 | 918.00 | 0.0M |
| 2023-12-22 | 915.00 | 916.00 | 912.00 | 914.00 | 0.0M |
| 2023-12-21 | 915.00 | 915.00 | 912.00 | 914.00 | 0.0M |
| 2023-12-20 | 912.00 | 923.00 | 911.00 | 914.00 | 0.0M |
| 2023-12-19 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2023-12-18 | 913.00 | 913.00 | 908.00 | 909.00 | 0.0M |
| 2023-12-15 | 925.00 | 925.00 | 915.00 | 915.00 | 0.0M |
| 2023-12-14 | 915.00 | 921.00 | 915.00 | 921.00 | 0.0M |
| 2023-12-13 | 911.00 | 915.00 | 911.00 | 915.00 | 0.0M |
| 2023-12-12 | 922.00 | 922.00 | 911.00 | 911.00 | 0.0M |
| 2023-12-11 | 917.00 | 917.00 | 915.00 | 915.00 | 0.0M |
| 2023-12-08 | 921.00 | 921.00 | 909.00 | 917.00 | 0.0M |
| 2023-12-07 | 923.00 | 923.00 | 923.00 | 923.00 | 0.0M |
| 2023-12-06 | 911.00 | 912.00 | 911.00 | 912.00 | 0.0M |
| 2023-12-05 | 914.00 | 918.00 | 914.00 | 916.00 | 0.0M |
| 2023-12-04 | 925.00 | 935.00 | 925.00 | 929.00 | 0.0M |
| 2023-12-01 | 902.00 | 925.00 | 902.00 | 925.00 | 0.0M |
| 2023-11-30 | 916.00 | 916.00 | 916.00 | 916.00 | 0.0M |
| 2023-11-29 | 923.00 | 923.00 | 907.00 | 921.00 | 0.0M |
| 2023-11-28 | 917.00 | 928.00 | 912.00 | 928.00 | 0.0M |
| 2023-11-27 | 922.00 | 926.00 | 914.00 | 917.00 | 0.0M |
| 2023-11-24 | 921.00 | 921.00 | 909.00 | 912.00 | 0.0M |
| 2023-11-22 | 890.00 | 911.00 | 890.00 | 907.00 | 0.0M |
| 2023-11-21 | 891.00 | 896.00 | 888.00 | 890.00 | 0.0M |
| 2023-11-20 | 889.00 | 890.00 | 888.00 | 890.00 | 0.0M |
| 2023-11-17 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2023-11-16 | 895.00 | 895.00 | 890.00 | 895.00 | 0.0M |
| 2023-11-15 | 925.00 | 926.00 | 890.00 | 909.00 | 0.0M |
| 2023-11-14 | 922.00 | 927.00 | 920.00 | 925.00 | 0.0M |
| 2023-11-13 | 937.00 | 937.00 | 925.00 | 925.00 | 0.0M |
| 2023-11-10 | 906.00 | 938.00 | 899.00 | 938.00 | 0.0M |
| 2023-11-09 | 926.00 | 932.00 | 901.00 | 912.00 | 0.0M |
| 2023-11-08 | 915.00 | 933.00 | 901.00 | 933.00 | 0.0M |
| 2023-11-07 | 946.00 | 965.00 | 945.00 | 945.00 | 0.0M |
| 2023-11-06 | 975.00 | 979.00 | 952.00 | 953.00 | 0.0M |
| 2023-11-02 | 951.00 | 979.00 | 940.00 | 976.00 | 0.0M |
| 2023-11-01 | 959.00 | 959.00 | 952.00 | 952.00 | 0.0M |
| 2023-10-31 | 950.00 | 965.00 | 950.00 | 959.00 | 0.0M |
| 2023-10-30 | 983.00 | 983.00 | 965.00 | 965.00 | 0.0M |
| 2023-10-27 | 965.00 | 975.00 | 965.00 | 968.00 | 0.0M |
| 2023-10-26 | 965.00 | 966.00 | 965.00 | 966.00 | 0.0M |
| 2023-10-25 | 949.00 | 966.00 | 947.00 | 966.00 | 0.0M |
| 2023-10-24 | 962.00 | 969.00 | 932.00 | 969.00 | 0.0M |
| 2023-10-23 | 946.00 | 955.00 | 946.00 | 955.00 | 0.0M |
| 2023-10-20 | 959.00 | 961.00 | 959.00 | 961.00 | 0.0M |
| 2023-10-19 | 948.00 | 970.00 | 945.00 | 970.00 | 0.0M |
| 2023-10-18 | 944.00 | 944.00 | 944.00 | 944.00 | 0.0M |
| 2023-10-17 | 944.00 | 952.00 | 936.00 | 952.00 | 0.0M |
| 2023-10-16 | 948.00 | 961.00 | 947.00 | 959.00 | 0.0M |
| 2023-10-13 | 973.00 | 973.00 | 955.00 | 971.00 | 0.0M |
| 2023-10-12 | 952.00 | 981.00 | 948.00 | 974.00 | 0.0M |
| 2023-10-11 | 927.00 | 951.00 | 927.00 | 951.00 | 0.0M |
| 2023-10-10 | 925.00 | 941.00 | 925.00 | 940.00 | 0.0M |
| 2023-10-06 | 925.00 | 925.00 | 924.00 | 924.00 | 0.0M |
| 2023-10-05 | 917.00 | 923.00 | 916.00 | 920.00 | 0.0M |
| 2023-10-04 | 912.00 | 923.00 | 906.00 | 920.00 | 0.0M |
| 2023-10-03 | 943.00 | 943.00 | 920.00 | 922.00 | 0.0M |
| 2023-10-02 | 940.00 | 947.00 | 935.00 | 943.00 | 0.0M |
| 2023-09-29 | 955.00 | 955.00 | 942.00 | 942.00 | 0.0M |
| 2023-09-28 | 937.00 | 952.00 | 937.00 | 952.00 | 0.0M |
| 2023-09-27 | 930.00 | 958.00 | 930.00 | 945.00 | 0.0M |
| 2023-09-26 | 958.00 | 958.00 | 931.00 | 939.00 | 0.0M |
| 2023-09-25 | 935.00 | 950.00 | 916.00 | 933.00 | 0.0M |
| 2023-09-22 | 912.00 | 923.00 | 911.00 | 920.00 | 0.0M |
| 2023-09-21 | 916.00 | 923.00 | 913.00 | 915.00 | 0.0M |
| 2023-09-20 | 922.00 | 936.00 | 921.00 | 921.00 | 0.0M |
| 2023-09-19 | 932.00 | 932.00 | 917.00 | 917.00 | 0.0M |
| 2023-09-15 | 916.00 | 917.00 | 915.00 | 917.00 | 0.0M |
| 2023-09-14 | 916.00 | 919.00 | 915.00 | 916.00 | 0.0M |
| 2023-09-13 | 915.00 | 916.00 | 915.00 | 916.00 | 0.0M |
| 2023-09-12 | 913.00 | 917.00 | 913.00 | 915.00 | 0.0M |
| 2023-09-11 | 916.00 | 916.00 | 912.00 | 912.00 | 0.0M |
| 2023-09-08 | 915.00 | 919.00 | 915.00 | 919.00 | 0.0M |
| 2023-09-07 | 915.00 | 927.00 | 915.00 | 922.00 | 0.0M |
| 2023-09-06 | 910.00 | 915.00 | 906.00 | 907.00 | 0.0M |
| 2023-09-05 | 907.00 | 919.00 | 907.00 | 908.00 | 0.0M |
| 2023-09-04 | 905.00 | 917.00 | 905.00 | 910.00 | 0.0M |
| 2023-09-01 | 904.00 | 905.00 | 902.00 | 904.00 | 0.0M |
| 2023-08-31 | 905.00 | 922.00 | 903.00 | 903.00 | 0.0M |
| 2023-08-30 | 905.00 | 907.00 | 899.00 | 903.00 | 0.0M |
| 2023-08-29 | 910.00 | 918.00 | 903.00 | 909.00 | 0.0M |
| 2023-08-28 | 912.00 | 912.00 | 903.00 | 903.00 | 0.0M |
| 2023-08-25 | 913.00 | 913.00 | 910.00 | 912.00 | 0.0M |
| 2023-08-24 | 925.00 | 926.00 | 909.00 | 918.00 | 0.0M |
| 2023-08-23 | 925.00 | 930.00 | 918.00 | 920.00 | 0.0M |
| 2023-08-22 | 911.00 | 930.00 | 909.00 | 930.00 | 0.0M |
| 2023-08-21 | 895.00 | 912.00 | 895.00 | 900.00 | 0.0M |
| 2023-08-18 | 898.00 | 900.00 | 886.00 | 895.00 | 0.0M |
| 2023-08-17 | 899.00 | 918.00 | 880.00 | 893.00 | 0.0M |
| 2023-08-16 | 1,013.00 | 1,013.00 | 873.00 | 914.00 | 0.1M |
| 2023-08-15 | 1,015.00 | 1,022.00 | 1,003.00 | 1,017.00 | 0.0M |
| 2023-08-14 | 1,015.00 | 1,069.00 | 1,015.00 | 1,022.00 | 0.0M |
| 2023-08-10 | 1,022.00 | 1,022.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2023-08-09 | 1,024.00 | 1,024.00 | 1,021.00 | 1,022.00 | 0.0M |
| 2023-08-08 | 1,026.00 | 1,028.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2023-08-07 | 1,032.00 | 1,033.00 | 1,032.00 | 1,033.00 | 0.0M |
| 2023-08-04 | 1,039.00 | 1,039.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2023-08-03 | 1,028.00 | 1,028.00 | 1,020.00 | 1,021.00 | 0.0M |
| 2023-08-02 | 1,050.00 | 1,050.00 | 1,031.00 | 1,037.00 | 0.0M |
| 2023-08-01 | 1,067.00 | 1,085.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2023-07-31 | 1,030.00 | 1,046.00 | 1,030.00 | 1,035.00 | 0.0M |
| 2023-07-28 | 1,061.00 | 1,073.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2023-07-27 | 1,066.00 | 1,066.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2023-07-26 | 1,085.00 | 1,085.00 | 1,060.00 | 1,071.00 | 0.0M |
| 2023-07-25 | 1,092.00 | 1,092.00 | 1,077.00 | 1,080.00 | 0.0M |
| 2023-07-24 | 1,089.00 | 1,089.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2023-07-21 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2023-07-20 | 1,097.00 | 1,097.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2023-07-19 | 1,072.00 | 1,079.00 | 1,065.00 | 1,079.00 | 0.0M |
| 2023-07-18 | 1,076.00 | 1,080.00 | 1,072.00 | 1,072.00 | 0.0M |
| 2023-07-14 | 1,098.00 | 1,098.00 | 1,070.00 | 1,080.00 | 0.0M |
| 2023-07-13 | 1,058.00 | 1,080.00 | 1,058.00 | 1,080.00 | 0.0M |
| 2023-07-12 | 1,051.00 | 1,054.00 | 1,050.00 | 1,054.00 | 0.0M |
| 2023-07-11 | 1,044.00 | 1,068.00 | 1,044.00 | 1,052.00 | 0.0M |
| 2023-07-10 | 1,063.00 | 1,065.00 | 1,043.00 | 1,044.00 | 0.0M |
| 2023-07-07 | 1,047.00 | 1,075.00 | 1,047.00 | 1,075.00 | 0.0M |
| 2023-07-06 | 1,051.00 | 1,051.00 | 1,048.00 | 1,048.00 | 0.0M |
| 2023-07-05 | 1,047.00 | 1,050.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2023-07-04 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 0.0M |
| 2023-07-03 | 1,099.00 | 1,099.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2023-06-30 | 1,070.00 | 1,081.00 | 1,068.00 | 1,079.00 | 0.0M |
| 2023-06-29 | 1,098.00 | 1,098.00 | 1,049.00 | 1,084.00 | 0.0M |
| 2023-06-28 | 1,108.00 | 1,108.00 | 1,061.00 | 1,080.00 | 0.0M |
| 2023-06-27 | 1,102.00 | 1,109.00 | 1,073.00 | 1,098.00 | 0.0M |
| 2023-06-26 | 994.00 | 1,111.00 | 994.00 | 1,098.00 | 0.0M |
| 2023-06-23 | 972.00 | 972.00 | 959.00 | 969.00 | 0.0M |
| 2023-06-22 | 971.00 | 971.00 | 945.00 | 957.00 | 0.0M |
| 2023-06-21 | 999.00 | 999.00 | 974.00 | 974.00 | 0.0M |
| 2023-06-20 | 1,010.00 | 1,010.00 | 975.00 | 986.00 | 0.0M |
| 2023-06-19 | 1,025.00 | 1,032.00 | 990.00 | 1,006.00 | 0.0M |
| 2023-06-16 | 932.00 | 1,055.00 | 925.00 | 1,055.00 | 0.0M |
| 2023-06-15 | 904.00 | 905.00 | 904.00 | 905.00 | 0.0M |
| 2023-06-14 | 934.00 | 934.00 | 894.00 | 904.00 | 0.0M |
| 2023-06-13 | 905.00 | 915.00 | 905.00 | 909.00 | 0.0M |
| 2023-06-12 | 905.00 | 910.00 | 904.00 | 905.00 | 0.0M |
| 2023-06-09 | 929.00 | 929.00 | 904.00 | 909.00 | 0.0M |
| 2023-06-08 | 901.00 | 901.00 | 901.00 | 901.00 | 0.0M |
| 2023-06-07 | 900.00 | 911.00 | 899.00 | 899.00 | 0.0M |
| 2023-06-06 | 916.00 | 916.00 | 890.00 | 900.00 | 0.0M |
| 2023-06-05 | 938.00 | 947.00 | 916.00 | 916.00 | 0.0M |
| 2023-06-02 | 934.00 | 947.00 | 934.00 | 947.00 | 0.0M |
| 2023-06-01 | 935.00 | 937.00 | 926.00 | 926.00 | 0.0M |
| 2023-05-31 | 925.00 | 925.00 | 922.00 | 925.00 | 0.0M |
| 2023-05-30 | 927.00 | 927.00 | 927.00 | 927.00 | 0.0M |
| 2023-05-29 | 940.00 | 941.00 | 928.00 | 928.00 | 0.0M |
| 2023-05-26 | 950.00 | 950.00 | 928.00 | 928.00 | 0.0M |
| 2023-05-25 | 930.00 | 944.00 | 930.00 | 944.00 | 0.0M |
| 2023-05-24 | 920.00 | 933.00 | 920.00 | 930.00 | 0.0M |
| 2023-05-23 | 923.00 | 955.00 | 920.00 | 927.00 | 0.0M |
| 2023-05-22 | 917.00 | 921.00 | 916.00 | 917.00 | 0.0M |
| 2023-05-19 | 921.00 | 929.00 | 919.00 | 921.00 | 0.0M |
| 2023-05-18 | 925.00 | 933.00 | 920.00 | 920.00 | 0.0M |
| 2023-05-17 | 989.00 | 989.00 | 920.00 | 925.00 | 0.0M |
| 2023-05-16 | 994.00 | 1,015.00 | 970.00 | 1,000.00 | 0.0M |
| 2023-05-15 | 1,019.00 | 1,021.00 | 1,006.00 | 1,016.00 | 0.0M |
| 2023-05-12 | 1,031.00 | 1,031.00 | 1,002.00 | 1,019.00 | 0.0M |
| 2023-05-11 | 1,009.00 | 1,043.00 | 1,009.00 | 1,039.00 | 0.0M |
| 2023-05-10 | 1,020.00 | 1,050.00 | 1,009.00 | 1,038.00 | 0.0M |
| 2023-05-09 | 985.00 | 1,125.00 | 985.00 | 1,066.00 | 0.1M |
| 2023-05-08 | 954.00 | 982.00 | 954.00 | 975.00 | 0.0M |
| 2023-05-02 | 923.00 | 963.00 | 923.00 | 954.00 | 0.0M |
| 2023-05-01 | 920.00 | 938.00 | 920.00 | 935.00 | 0.0M |
| 2023-04-28 | 916.00 | 917.00 | 911.00 | 911.00 | 0.0M |
| 2023-04-27 | 910.00 | 910.00 | 895.00 | 908.00 | 0.0M |
| 2023-04-26 | 908.00 | 908.00 | 905.00 | 908.00 | 0.0M |
| 2023-04-25 | 888.00 | 910.00 | 888.00 | 910.00 | 0.0M |
| 2023-04-24 | 896.00 | 900.00 | 896.00 | 900.00 | 0.0M |
| 2023-04-21 | 892.00 | 896.00 | 892.00 | 896.00 | 0.0M |
| 2023-04-20 | 911.00 | 911.00 | 895.00 | 897.00 | 0.0M |
| 2023-04-19 | 900.00 | 917.00 | 900.00 | 911.00 | 0.0M |
| 2023-04-18 | 920.00 | 920.00 | 892.00 | 903.00 | 0.0M |
| 2023-04-17 | 897.00 | 916.00 | 882.00 | 916.00 | 0.0M |
| 2023-04-14 | 856.00 | 863.00 | 856.00 | 863.00 | 0.0M |
| 2023-04-13 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2023-04-12 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2023-04-11 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2023-04-10 | 852.00 | 852.00 | 852.00 | 852.00 | 0.0M |
| 2023-04-07 | 880.00 | 880.00 | 845.00 | 855.00 | 0.0M |
| 2023-04-06 | 900.00 | 900.00 | 884.00 | 888.00 | 0.0M |
| 2023-04-05 | 891.00 | 894.00 | 884.00 | 894.00 | 0.0M |
| 2023-04-04 | 896.00 | 914.00 | 895.00 | 912.00 | 0.0M |
| 2023-04-03 | 900.00 | 900.00 | 892.00 | 892.00 | 0.0M |
| 2023-03-31 | 900.00 | 922.00 | 891.00 | 891.00 | 0.0M |
| 2023-03-30 | 861.00 | 900.00 | 861.00 | 891.00 | 0.0M |
| 2023-03-29 | 825.00 | 900.00 | 825.00 | 876.00 | 0.0M |
| 2023-03-28 | 841.00 | 850.00 | 841.00 | 850.00 | 0.0M |
| 2023-03-27 | 849.00 | 849.00 | 849.00 | 849.00 | 0.0M |
| 2023-03-24 | 854.00 | 854.00 | 839.00 | 849.00 | 0.0M |
| 2023-03-23 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0M |
| 2023-03-22 | 833.00 | 835.00 | 833.00 | 833.00 | 0.0M |
| 2023-03-20 | 840.00 | 870.00 | 833.00 | 833.00 | 0.0M |
| 2023-03-17 | 851.00 | 870.00 | 851.00 | 870.00 | 0.0M |
| 2023-03-16 | 821.00 | 849.00 | 820.00 | 849.00 | 0.0M |
| 2023-03-15 | 822.00 | 836.00 | 821.00 | 836.00 | 0.0M |
| 2023-03-14 | 844.00 | 844.00 | 811.00 | 822.00 | 0.0M |
| 2023-03-13 | 849.00 | 860.00 | 819.00 | 860.00 | 0.0M |
| 2023-03-10 | 871.00 | 871.00 | 862.00 | 867.00 | 0.0M |
| 2023-03-09 | 880.00 | 880.00 | 871.00 | 871.00 | 0.0M |
| 2023-03-08 | 885.00 | 885.00 | 875.00 | 882.00 | 0.0M |
| 2023-03-07 | 862.00 | 880.00 | 862.00 | 880.00 | 0.0M |
| 2023-03-06 | 861.00 | 877.00 | 860.00 | 877.00 | 0.0M |
| 2023-03-03 | 876.00 | 876.00 | 858.00 | 858.00 | 0.0M |
| 2023-03-02 | 889.00 | 897.00 | 889.00 | 890.00 | 0.0M |
| 2023-03-01 | 880.00 | 880.00 | 876.00 | 879.00 | 0.0M |
| 2023-02-28 | 895.00 | 895.00 | 880.00 | 880.00 | 0.0M |
| 2023-02-27 | 914.00 | 914.00 | 900.00 | 900.00 | 0.0M |
| 2023-02-24 | 924.00 | 924.00 | 900.00 | 914.00 | 0.0M |
| 2023-02-22 | 975.00 | 976.00 | 925.00 | 939.00 | 0.0M |
| 2023-02-21 | 1,000.00 | 1,001.00 | 931.00 | 974.00 | 0.0M |
| 2023-02-20 | 933.00 | 1,048.00 | 920.00 | 974.00 | 0.1M |
| 2023-02-17 | 920.00 | 940.00 | 890.00 | 900.00 | 0.0M |
| 2023-02-16 | 822.00 | 866.00 | 822.00 | 860.00 | 0.0M |
| 2023-02-15 | 820.00 | 833.00 | 809.00 | 809.00 | 0.0M |
| 2023-02-14 | 794.00 | 809.00 | 794.00 | 809.00 | 0.0M |
| 2023-02-13 | 798.00 | 823.00 | 780.00 | 823.00 | 0.0M |
| 2023-02-10 | 751.00 | 753.00 | 751.00 | 753.00 | 0.0M |
| 2023-02-09 | 750.00 | 751.00 | 750.00 | 751.00 | 0.0M |
| 2023-02-06 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0M |
| 2023-02-02 | 751.00 | 755.00 | 751.00 | 751.00 | 0.0M |
| 2023-02-01 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0M |
| 2023-01-30 | 756.00 | 770.00 | 756.00 | 770.00 | 0.0M |
| 2023-01-27 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0M |
| 2023-01-26 | 793.00 | 793.00 | 759.00 | 766.00 | 0.0M |
| 2023-01-25 | 749.00 | 768.00 | 749.00 | 768.00 | 0.0M |
| 2023-01-23 | 752.00 | 779.00 | 751.00 | 751.00 | 0.0M |
| 2023-01-20 | 769.00 | 769.00 | 751.00 | 751.00 | 0.0M |
| 2023-01-17 | 752.00 | 755.00 | 749.00 | 754.00 | 0.0M |
| 2023-01-16 | 746.00 | 746.00 | 745.00 | 745.00 | 0.0M |
| 2023-01-12 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0M |
| 2023-01-11 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0M |
| 2023-01-06 | 756.00 | 760.00 | 756.00 | 760.00 | 0.0M |
| 2023-01-05 | 776.00 | 776.00 | 752.00 | 756.00 | 0.0M |
| 2023-01-04 | 785.00 | 800.00 | 775.00 | 776.00 | 0.0M |