826.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 845.00 | 851.00 | 826.00 | 826.00 | 0.1M |
| 2025-09-26 | 849.00 | 859.00 | 840.00 | 843.00 | 0.0M |
| 2025-09-25 | 861.00 | 864.00 | 850.00 | 852.00 | 0.0M |
| 2025-09-24 | 868.00 | 869.00 | 850.00 | 856.00 | 0.0M |
| 2025-09-22 | 868.00 | 879.00 | 868.00 | 868.00 | 0.0M |
| 2025-09-19 | 875.00 | 878.00 | 853.00 | 868.00 | 0.0M |
| 2025-09-18 | 861.00 | 871.00 | 852.00 | 868.00 | 0.1M |
| 2025-09-17 | 850.00 | 858.00 | 826.00 | 855.00 | 0.1M |
| 2025-09-16 | 860.00 | 863.00 | 840.00 | 852.00 | 0.1M |
| 2025-09-12 | 898.00 | 902.00 | 857.00 | 859.00 | 0.1M |
| 2025-09-11 | 910.00 | 918.00 | 888.00 | 897.00 | 0.1M |
| 2025-09-10 | 938.00 | 938.00 | 887.00 | 893.00 | 0.1M |
| 2025-09-09 | 930.00 | 953.00 | 919.00 | 933.00 | 0.1M |
| 2025-09-08 | 896.00 | 934.00 | 895.00 | 927.00 | 0.1M |
| 2025-09-05 | 898.00 | 898.00 | 883.00 | 885.00 | 0.0M |
| 2025-09-04 | 881.00 | 892.00 | 878.00 | 889.00 | 0.0M |
| 2025-09-03 | 907.00 | 908.00 | 879.00 | 881.00 | 0.1M |
| 2025-09-02 | 921.00 | 930.00 | 908.00 | 910.00 | 0.0M |
| 2025-09-01 | 919.00 | 929.00 | 906.00 | 921.00 | 0.0M |
| 2025-08-29 | 925.00 | 930.00 | 907.00 | 930.00 | 0.1M |
| 2025-08-28 | 955.00 | 955.00 | 916.00 | 921.00 | 0.1M |
| 2025-08-27 | 977.00 | 982.00 | 939.00 | 944.00 | 0.1M |
| 2025-08-26 | 982.00 | 1,001.00 | 955.00 | 962.00 | 0.2M |
| 2025-08-25 | 981.00 | 1,019.00 | 973.00 | 997.00 | 0.6M |
| 2025-08-22 | 874.00 | 916.00 | 872.00 | 906.00 | 0.1M |
| 2025-08-21 | 872.00 | 885.00 | 864.00 | 881.00 | 0.0M |
| 2025-08-20 | 924.00 | 924.00 | 872.00 | 874.00 | 0.1M |
| 2025-08-19 | 910.00 | 925.00 | 902.00 | 924.00 | 0.1M |
| 2025-08-18 | 886.00 | 939.00 | 885.00 | 910.00 | 0.1M |
| 2025-08-15 | 900.00 | 949.00 | 892.00 | 901.00 | 0.2M |
| 2025-08-14 | 902.00 | 960.00 | 888.00 | 908.00 | 0.5M |
| 2025-08-13 | 900.00 | 911.00 | 886.00 | 893.00 | 0.1M |
| 2025-08-12 | 884.00 | 896.00 | 875.00 | 891.00 | 0.1M |
| 2025-08-08 | 880.00 | 886.00 | 868.00 | 877.00 | 0.0M |
| 2025-08-07 | 885.00 | 892.00 | 876.00 | 886.00 | 0.0M |
| 2025-08-06 | 883.00 | 891.00 | 869.00 | 878.00 | 0.0M |
| 2025-08-05 | 872.00 | 890.00 | 872.00 | 878.00 | 0.0M |
| 2025-08-04 | 868.00 | 875.00 | 847.00 | 867.00 | 0.1M |
| 2025-08-01 | 886.00 | 898.00 | 871.00 | 898.00 | 0.0M |
| 2025-07-31 | 867.00 | 886.00 | 867.00 | 886.00 | 0.0M |
| 2025-07-30 | 870.00 | 879.00 | 861.00 | 869.00 | 0.0M |
| 2025-07-29 | 864.00 | 869.00 | 845.00 | 869.00 | 0.1M |
| 2025-07-28 | 860.00 | 868.00 | 852.00 | 864.00 | 0.0M |
| 2025-07-25 | 855.00 | 866.00 | 854.00 | 856.00 | 0.0M |
| 2025-07-24 | 880.00 | 880.00 | 855.00 | 855.00 | 0.0M |
| 2025-07-23 | 853.00 | 885.00 | 853.00 | 878.00 | 0.1M |
| 2025-07-22 | 876.00 | 887.00 | 850.00 | 854.00 | 0.1M |
| 2025-07-18 | 884.00 | 899.00 | 873.00 | 876.00 | 0.1M |
| 2025-07-17 | 865.00 | 890.00 | 865.00 | 877.00 | 0.0M |
| 2025-07-16 | 860.00 | 878.00 | 848.00 | 865.00 | 0.1M |
| 2025-07-15 | 900.00 | 900.00 | 860.00 | 862.00 | 0.1M |
| 2025-07-14 | 878.00 | 900.00 | 871.00 | 896.00 | 0.1M |
| 2025-07-11 | 877.00 | 905.00 | 867.00 | 878.00 | 0.1M |
| 2025-07-10 | 875.00 | 879.00 | 859.00 | 873.00 | 0.0M |
| 2025-07-09 | 871.00 | 879.00 | 855.00 | 867.00 | 0.1M |
| 2025-07-08 | 855.00 | 875.00 | 845.00 | 867.00 | 0.1M |
| 2025-07-07 | 853.00 | 884.00 | 853.00 | 865.00 | 0.1M |
| 2025-07-04 | 871.00 | 880.00 | 851.00 | 851.00 | 0.1M |
| 2025-07-03 | 875.00 | 889.00 | 871.00 | 871.00 | 0.1M |
| 2025-07-02 | 895.00 | 905.00 | 868.00 | 871.00 | 0.2M |
| 2025-07-01 | 937.00 | 939.00 | 904.00 | 910.00 | 0.1M |
| 2025-06-30 | 940.00 | 958.00 | 931.00 | 940.00 | 0.1M |
| 2025-06-27 | 966.00 | 970.00 | 933.00 | 939.00 | 0.1M |
| 2025-06-26 | 1,010.00 | 1,010.00 | 967.00 | 968.00 | 0.1M |
| 2025-06-25 | 996.00 | 1,020.00 | 972.00 | 998.00 | 0.3M |
| 2025-06-24 | 935.00 | 967.00 | 933.00 | 951.00 | 0.1M |
| 2025-06-23 | 931.00 | 933.00 | 908.00 | 926.00 | 0.1M |
| 2025-06-20 | 968.00 | 968.00 | 922.00 | 946.00 | 0.2M |
| 2025-06-19 | 982.00 | 1,021.00 | 958.00 | 967.00 | 0.3M |
| 2025-06-18 | 1,014.00 | 1,016.00 | 982.00 | 997.00 | 0.2M |
| 2025-06-17 | 1,007.00 | 1,043.00 | 950.00 | 1,016.00 | 0.6M |
| 2025-06-16 | 914.00 | 1,019.00 | 902.00 | 1,010.00 | 0.8M |
| 2025-06-13 | 938.00 | 944.00 | 868.00 | 869.00 | 0.3M |
| 2025-06-12 | 945.00 | 954.00 | 928.00 | 940.00 | 0.2M |
| 2025-06-11 | 872.00 | 963.00 | 872.00 | 957.00 | 0.4M |
| 2025-06-10 | 860.00 | 881.00 | 858.00 | 872.00 | 0.1M |
| 2025-06-09 | 856.00 | 882.00 | 856.00 | 860.00 | 0.1M |
| 2025-06-06 | 843.00 | 860.00 | 840.00 | 850.00 | 0.1M |
| 2025-06-05 | 853.00 | 890.00 | 846.00 | 853.00 | 0.1M |
| 2025-06-04 | 872.00 | 880.00 | 833.00 | 853.00 | 0.2M |
| 2025-06-03 | 860.00 | 924.00 | 851.00 | 870.00 | 0.3M |
| 2025-06-02 | 850.00 | 872.00 | 843.00 | 863.00 | 0.1M |
| 2025-05-30 | 845.00 | 874.00 | 837.00 | 863.00 | 0.2M |
| 2025-05-29 | 841.00 | 880.00 | 827.00 | 845.00 | 0.4M |
| 2025-05-28 | 862.00 | 868.00 | 817.00 | 831.00 | 0.4M |
| 2025-05-27 | 923.00 | 933.00 | 837.00 | 876.00 | 1.0M |
| 2025-05-26 | 755.00 | 878.00 | 726.00 | 867.00 | 1.4M |
| 2025-05-23 | 793.00 | 797.00 | 762.00 | 770.00 | 0.2M |
| 2025-05-22 | 825.00 | 848.00 | 799.00 | 799.00 | 0.4M |
| 2025-05-21 | 780.00 | 825.00 | 780.00 | 813.00 | 0.4M |
| 2025-05-20 | 780.00 | 780.00 | 746.00 | 750.00 | 0.1M |
| 2025-05-19 | 773.00 | 825.00 | 770.00 | 775.00 | 0.3M |
| 2025-05-16 | 705.00 | 755.00 | 693.00 | 743.00 | 0.2M |
| 2025-05-15 | 663.00 | 737.00 | 663.00 | 701.00 | 0.2M |
| 2025-05-14 | 672.00 | 690.00 | 663.00 | 673.00 | 0.1M |
| 2025-05-13 | 692.00 | 692.00 | 673.00 | 687.00 | 0.0M |
| 2025-05-12 | 677.00 | 697.00 | 677.00 | 682.00 | 0.0M |
| 2025-05-09 | 671.00 | 677.00 | 669.00 | 677.00 | 0.0M |
| 2025-05-08 | 683.00 | 684.00 | 669.00 | 669.00 | 0.0M |
| 2025-05-07 | 678.00 | 689.00 | 678.00 | 683.00 | 0.0M |
| 2025-05-02 | 689.00 | 689.00 | 670.00 | 677.00 | 0.0M |
| 2025-05-01 | 670.00 | 688.00 | 666.00 | 688.00 | 0.0M |
| 2025-04-30 | 658.00 | 672.00 | 658.00 | 660.00 | 0.0M |
| 2025-04-28 | 673.00 | 676.00 | 658.00 | 658.00 | 0.0M |
| 2025-04-25 | 651.00 | 666.00 | 644.00 | 663.00 | 0.0M |
| 2025-04-24 | 645.00 | 647.00 | 639.00 | 643.00 | 0.0M |
| 2025-04-23 | 662.00 | 666.00 | 646.00 | 647.00 | 0.0M |
| 2025-04-22 | 640.00 | 657.00 | 633.00 | 642.00 | 0.0M |
| 2025-04-21 | 650.00 | 664.00 | 643.00 | 646.00 | 0.1M |
| 2025-04-18 | 614.00 | 659.00 | 614.00 | 655.00 | 0.1M |
| 2025-04-17 | 609.00 | 614.00 | 607.00 | 612.00 | 0.0M |
| 2025-04-16 | 629.00 | 632.00 | 609.00 | 609.00 | 0.0M |
| 2025-04-15 | 594.00 | 616.00 | 589.00 | 609.00 | 0.1M |
| 2025-04-14 | 580.00 | 597.00 | 575.00 | 588.00 | 0.1M |
| 2025-04-11 | 545.00 | 580.00 | 543.00 | 578.00 | 0.0M |
| 2025-04-10 | 552.00 | 576.00 | 545.00 | 569.00 | 0.1M |
| 2025-04-09 | 536.00 | 540.00 | 495.00 | 515.00 | 0.1M |
| 2025-04-08 | 524.00 | 552.00 | 512.00 | 546.00 | 0.1M |
| 2025-04-07 | 500.00 | 521.00 | 488.00 | 488.00 | 0.2M |
| 2025-04-04 | 618.00 | 618.00 | 558.00 | 588.00 | 0.1M |
| 2025-04-03 | 642.00 | 642.00 | 617.00 | 627.00 | 0.0M |
| 2025-04-02 | 657.00 | 665.00 | 646.00 | 647.00 | 0.0M |
| 2025-04-01 | 679.00 | 680.00 | 656.00 | 656.00 | 0.0M |
| 2025-03-31 | 688.00 | 689.00 | 666.00 | 677.00 | 0.1M |
| 2025-03-28 | 715.00 | 715.00 | 699.00 | 700.00 | 0.0M |
| 2025-03-27 | 729.00 | 736.00 | 717.00 | 721.00 | 0.0M |
| 2025-03-26 | 719.00 | 733.00 | 719.00 | 724.00 | 0.0M |
| 2025-03-25 | 731.00 | 731.00 | 714.00 | 718.00 | 0.0M |
| 2025-03-24 | 739.00 | 739.00 | 716.00 | 717.00 | 0.0M |
| 2025-03-21 | 728.00 | 740.00 | 713.00 | 739.00 | 0.0M |
| 2025-03-19 | 730.00 | 744.00 | 700.00 | 721.00 | 0.1M |
| 2025-03-18 | 735.00 | 739.00 | 720.00 | 727.00 | 0.1M |
| 2025-03-17 | 708.00 | 735.00 | 699.00 | 728.00 | 0.2M |
| 2025-03-14 | 693.00 | 693.00 | 682.00 | 688.00 | 0.0M |
| 2025-03-13 | 689.00 | 698.00 | 683.00 | 683.00 | 0.0M |
| 2025-03-12 | 650.00 | 697.00 | 650.00 | 689.00 | 0.1M |
| 2025-03-11 | 662.00 | 668.00 | 644.00 | 660.00 | 0.1M |
| 2025-03-10 | 653.00 | 660.00 | 652.00 | 657.00 | 0.0M |
| 2025-03-07 | 644.00 | 660.00 | 640.00 | 654.00 | 0.0M |
| 2025-03-06 | 640.00 | 658.00 | 640.00 | 650.00 | 0.0M |
| 2025-03-05 | 649.00 | 649.00 | 637.00 | 639.00 | 0.0M |
| 2025-03-04 | 652.00 | 659.00 | 642.00 | 642.00 | 0.1M |
| 2025-03-03 | 660.00 | 660.00 | 645.00 | 659.00 | 0.0M |
| 2025-02-28 | 668.00 | 668.00 | 646.00 | 652.00 | 0.1M |
| 2025-02-27 | 661.00 | 671.00 | 661.00 | 671.00 | 0.0M |
| 2025-02-26 | 688.00 | 704.00 | 657.00 | 659.00 | 0.1M |
| 2025-02-25 | 666.00 | 675.00 | 663.00 | 670.00 | 0.0M |
| 2025-02-21 | 680.00 | 685.00 | 670.00 | 670.00 | 0.0M |
| 2025-02-20 | 687.00 | 695.00 | 682.00 | 685.00 | 0.0M |
| 2025-02-19 | 679.00 | 706.00 | 679.00 | 692.00 | 0.1M |
| 2025-02-18 | 670.00 | 697.00 | 670.00 | 683.00 | 0.1M |
| 2025-02-17 | 681.00 | 686.00 | 667.00 | 672.00 | 0.0M |
| 2025-02-14 | 685.00 | 690.00 | 663.00 | 673.00 | 0.1M |
| 2025-02-13 | 677.00 | 684.00 | 667.00 | 679.00 | 0.0M |
| 2025-02-12 | 678.00 | 678.00 | 670.00 | 672.00 | 0.0M |
| 2025-02-10 | 662.00 | 683.00 | 662.00 | 669.00 | 0.0M |
| 2025-02-07 | 666.00 | 669.00 | 662.00 | 662.00 | 0.0M |
| 2025-02-06 | 676.00 | 682.00 | 668.00 | 670.00 | 0.0M |
| 2025-02-05 | 679.00 | 698.00 | 675.00 | 679.00 | 0.1M |
| 2025-02-04 | 677.00 | 682.00 | 671.00 | 678.00 | 0.0M |
| 2025-02-03 | 674.00 | 679.00 | 664.00 | 676.00 | 0.0M |
| 2025-01-31 | 677.00 | 679.00 | 669.00 | 674.00 | 0.0M |
| 2025-01-30 | 679.00 | 681.00 | 667.00 | 681.00 | 0.0M |
| 2025-01-29 | 680.00 | 687.00 | 675.00 | 675.00 | 0.0M |
| 2025-01-28 | 680.00 | 684.00 | 672.00 | 674.00 | 0.0M |
| 2025-01-27 | 698.00 | 698.00 | 683.00 | 683.00 | 0.0M |
| 2025-01-24 | 673.00 | 694.00 | 667.00 | 694.00 | 0.0M |
| 2025-01-23 | 677.00 | 682.00 | 671.00 | 671.00 | 0.0M |
| 2025-01-22 | 672.00 | 692.00 | 672.00 | 680.00 | 0.1M |
| 2025-01-21 | 670.00 | 676.00 | 669.00 | 674.00 | 0.0M |
| 2025-01-20 | 678.00 | 682.00 | 668.00 | 670.00 | 0.0M |
| 2025-01-17 | 661.00 | 679.00 | 660.00 | 679.00 | 0.0M |
| 2025-01-16 | 651.00 | 664.00 | 651.00 | 661.00 | 0.0M |
| 2025-01-15 | 663.00 | 666.00 | 650.00 | 650.00 | 0.0M |
| 2025-01-14 | 675.00 | 677.00 | 660.00 | 660.00 | 0.0M |
| 2025-01-10 | 682.00 | 699.00 | 674.00 | 685.00 | 0.1M |
| 2025-01-09 | 678.00 | 686.00 | 669.00 | 685.00 | 0.0M |
| 2025-01-08 | 682.00 | 682.00 | 672.00 | 675.00 | 0.0M |
| 2025-01-07 | 671.00 | 686.00 | 666.00 | 676.00 | 0.0M |
| 2025-01-06 | 668.00 | 678.00 | 664.00 | 671.00 | 0.0M |