923.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 898.95 | 939.90 | 881.90 | 923.25 | 0.0M |
| 2025-09-25 | 906.00 | 912.55 | 884.55 | 887.70 | 0.0M |
| 2025-09-24 | 914.00 | 923.05 | 905.00 | 909.10 | 0.0M |
| 2025-09-23 | 934.60 | 934.60 | 911.60 | 917.55 | 0.0M |
| 2025-09-22 | 915.00 | 948.60 | 898.20 | 928.60 | 0.0M |
| 2025-09-19 | 948.65 | 948.65 | 911.00 | 914.70 | 0.0M |
| 2025-09-18 | 967.95 | 967.95 | 924.15 | 927.10 | 0.0M |
| 2025-09-17 | 961.00 | 988.05 | 951.95 | 960.35 | 0.0M |
| 2025-09-16 | 951.05 | 987.00 | 946.40 | 979.35 | 0.0M |
| 2025-09-15 | 957.45 | 975.00 | 929.55 | 963.80 | 0.0M |
| 2025-09-12 | 949.00 | 965.60 | 916.00 | 950.30 | 0.0M |
| 2025-09-11 | 958.00 | 970.65 | 936.00 | 941.45 | 0.0M |
| 2025-09-10 | 964.95 | 978.00 | 931.20 | 946.10 | 0.0M |
| 2025-09-09 | 997.60 | 999.00 | 941.00 | 944.75 | 0.0M |
| 2025-09-08 | 1,024.20 | 1,033.70 | 1,001.30 | 1,003.35 | 0.0M |
| 2025-09-05 | 980.00 | 1,005.00 | 974.90 | 1,002.05 | 0.0M |
| 2025-09-04 | 904.70 | 980.00 | 886.30 | 955.75 | 0.0M |
| 2025-09-03 | 869.95 | 884.00 | 859.50 | 862.50 | 0.0M |
| 2025-09-02 | 853.05 | 887.00 | 853.00 | 863.90 | 0.0M |
| 2025-09-01 | 852.95 | 889.00 | 852.95 | 861.70 | 0.0M |
| 2025-08-29 | 839.05 | 850.00 | 835.15 | 849.85 | 0.0M |
| 2025-08-28 | 826.60 | 855.00 | 817.15 | 839.05 | 0.0M |
| 2025-08-26 | 861.60 | 863.00 | 826.00 | 834.10 | 0.0M |
| 2025-08-25 | 845.00 | 928.00 | 845.00 | 861.60 | 0.0M |
| 2025-08-22 | 762.05 | 777.70 | 762.05 | 775.00 | 0.0M |
| 2025-08-21 | 780.20 | 787.00 | 770.05 | 773.20 | 0.0M |
| 2025-08-20 | 794.00 | 794.00 | 777.10 | 780.20 | 0.0M |
| 2025-08-19 | 741.00 | 800.00 | 741.00 | 782.50 | 0.0M |
| 2025-08-18 | 768.95 | 782.30 | 742.10 | 763.10 | 0.0M |
| 2025-08-14 | 761.85 | 784.00 | 753.60 | 760.50 | 0.0M |
| 2025-08-13 | 770.00 | 785.00 | 754.30 | 758.60 | 0.0M |
| 2025-08-12 | 737.00 | 829.00 | 737.00 | 766.35 | 0.0M |
| 2025-08-11 | 719.00 | 738.90 | 668.50 | 692.00 | 0.0M |
| 2025-08-08 | 727.60 | 727.60 | 711.45 | 712.20 | 0.0M |
| 2025-08-07 | 735.10 | 749.90 | 713.00 | 729.30 | 0.0M |
| 2025-08-06 | 743.15 | 752.25 | 742.50 | 742.50 | 0.0M |
| 2025-08-05 | 752.15 | 760.00 | 743.00 | 751.00 | 0.0M |
| 2025-08-04 | 777.95 | 777.95 | 746.25 | 753.50 | 0.0M |
| 2025-08-01 | 777.90 | 789.00 | 766.10 | 779.35 | 0.0M |
| 2025-07-31 | 742.10 | 779.00 | 742.10 | 767.55 | 0.0M |
| 2025-07-30 | 774.00 | 777.95 | 761.00 | 763.50 | 0.0M |
| 2025-07-29 | 769.00 | 785.00 | 758.00 | 771.30 | 0.0M |
| 2025-07-28 | 758.90 | 774.00 | 750.50 | 758.85 | 0.0M |
| 2025-07-25 | 764.85 | 774.00 | 740.30 | 749.50 | 0.0M |
| 2025-07-24 | 779.75 | 782.95 | 755.70 | 759.30 | 0.0M |
| 2025-07-23 | 769.00 | 792.00 | 755.20 | 779.75 | 0.0M |
| 2025-07-22 | 738.90 | 774.00 | 737.20 | 763.50 | 0.0M |
| 2025-07-21 | 729.45 | 738.90 | 724.35 | 735.55 | 0.0M |
| 2025-07-18 | 732.15 | 739.00 | 728.50 | 729.45 | 0.0M |
| 2025-07-17 | 741.10 | 741.10 | 740.90 | 740.90 | 0.0M |
| 2025-07-16 | 739.00 | 743.00 | 734.00 | 737.15 | 0.0M |
| 2025-07-15 | 736.10 | 748.00 | 729.20 | 730.95 | 0.0M |
| 2025-07-14 | 729.00 | 737.15 | 722.35 | 736.10 | 0.0M |
| 2025-07-11 | 733.50 | 745.00 | 718.30 | 731.95 | 0.0M |
| 2025-07-10 | 738.00 | 738.90 | 730.30 | 733.50 | 0.0M |
| 2025-07-09 | 734.90 | 734.90 | 725.65 | 729.75 | 0.0M |
| 2025-07-08 | 725.20 | 734.00 | 721.65 | 727.95 | 0.0M |
| 2025-07-07 | 725.15 | 737.95 | 721.00 | 725.20 | 0.0M |
| 2025-07-04 | 729.85 | 740.00 | 720.95 | 735.00 | 0.0M |
| 2025-07-03 | 719.50 | 724.35 | 719.50 | 722.90 | 0.0M |
| 2025-07-02 | 714.90 | 714.90 | 708.45 | 710.75 | 0.0M |
| 2025-07-01 | 713.20 | 715.00 | 708.00 | 709.30 | 0.0M |
| 2025-06-30 | 712.00 | 717.90 | 711.25 | 713.20 | 0.0M |
| 2025-06-27 | 717.00 | 717.00 | 700.95 | 712.15 | 0.0M |
| 2025-06-26 | 707.20 | 726.00 | 707.00 | 707.00 | 0.0M |
| 2025-06-25 | 692.05 | 715.00 | 692.05 | 707.20 | 0.0M |
| 2025-06-24 | 708.00 | 710.00 | 699.70 | 709.75 | 0.0M |
| 2025-06-23 | 700.00 | 721.00 | 699.05 | 721.00 | 0.0M |
| 2025-06-20 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2025-06-19 | 706.35 | 710.00 | 694.75 | 694.75 | 0.0M |
| 2025-06-18 | 719.85 | 719.85 | 702.00 | 706.35 | 0.0M |
| 2025-06-17 | 713.00 | 734.00 | 705.10 | 720.90 | 0.0M |
| 2025-06-16 | 706.90 | 723.45 | 706.90 | 720.05 | 0.0M |
| 2025-06-13 | 713.80 | 713.80 | 686.15 | 699.25 | 0.0M |
| 2025-06-12 | 720.10 | 725.00 | 710.80 | 714.40 | 0.0M |
| 2025-06-11 | 723.60 | 735.00 | 721.00 | 724.10 | 0.0M |
| 2025-06-10 | 724.00 | 735.00 | 720.10 | 723.60 | 0.0M |
| 2025-06-09 | 724.90 | 729.65 | 715.95 | 717.95 | 0.0M |
| 2025-06-06 | 712.00 | 731.50 | 700.55 | 721.95 | 0.0M |
| 2025-06-05 | 713.90 | 729.00 | 710.00 | 720.40 | 0.0M |
| 2025-06-04 | 707.95 | 718.80 | 700.55 | 702.75 | 0.0M |
| 2025-06-03 | 719.00 | 719.00 | 705.10 | 707.95 | 0.0M |
| 2025-06-02 | 682.00 | 714.05 | 677.55 | 714.05 | 0.0M |
| 2025-05-30 | 696.65 | 696.65 | 681.50 | 692.90 | 0.0M |
| 2025-05-29 | 711.05 | 711.05 | 683.00 | 689.45 | 0.0M |
| 2025-05-28 | 715.00 | 727.10 | 702.00 | 710.70 | 0.0M |
| 2025-05-27 | 718.90 | 725.80 | 716.50 | 719.05 | 0.0M |
| 2025-05-26 | 694.00 | 729.00 | 694.00 | 718.90 | 0.0M |
| 2025-05-23 | 690.00 | 695.80 | 688.00 | 688.25 | 0.0M |
| 2025-05-22 | 685.00 | 686.00 | 683.35 | 686.00 | 0.0M |
| 2025-05-21 | 691.80 | 694.90 | 680.90 | 694.90 | 0.0M |
| 2025-05-20 | 694.00 | 694.00 | 691.80 | 691.80 | 0.0M |
| 2025-05-19 | 690.00 | 700.00 | 687.05 | 690.20 | 0.0M |
| 2025-05-16 | 672.00 | 695.00 | 667.20 | 687.05 | 0.0M |
| 2025-05-15 | 674.00 | 679.30 | 667.00 | 672.15 | 0.0M |
| 2025-05-14 | 666.00 | 674.00 | 666.00 | 670.10 | 0.0M |
| 2025-05-13 | 660.00 | 670.00 | 657.75 | 666.15 | 0.0M |
| 2025-05-12 | 649.00 | 668.00 | 643.50 | 654.15 | 0.0M |
| 2025-05-09 | 635.00 | 651.60 | 622.00 | 630.10 | 0.0M |
| 2025-05-08 | 642.65 | 669.00 | 642.65 | 651.60 | 0.0M |
| 2025-05-07 | 651.00 | 651.00 | 649.00 | 649.20 | 0.0M |
| 2025-05-06 | 665.30 | 671.70 | 653.95 | 658.20 | 0.0M |
| 2025-05-05 | 651.80 | 669.00 | 651.80 | 664.15 | 0.0M |
| 2025-05-02 | 653.65 | 656.55 | 638.10 | 651.80 | 0.0M |
| 2025-04-30 | 664.00 | 664.00 | 653.30 | 653.30 | 0.0M |
| 2025-04-29 | 669.00 | 669.00 | 662.80 | 664.00 | 0.0M |
| 2025-04-28 | 662.00 | 662.00 | 660.00 | 662.00 | 0.0M |
| 2025-04-25 | 674.10 | 674.90 | 661.80 | 667.90 | 0.0M |
| 2025-04-24 | 679.10 | 686.00 | 675.05 | 681.10 | 0.0M |
| 2025-04-23 | 684.00 | 684.00 | 676.50 | 679.10 | 0.0M |
| 2025-04-22 | 680.50 | 684.60 | 671.15 | 684.00 | 0.0M |
| 2025-04-21 | 681.00 | 690.00 | 665.00 | 674.95 | 0.0M |
| 2025-04-17 | 686.00 | 694.00 | 680.00 | 685.25 | 0.0M |
| 2025-04-16 | 692.00 | 697.00 | 691.55 | 695.40 | 0.0M |
| 2025-04-15 | 679.00 | 694.00 | 677.00 | 694.00 | 0.0M |
| 2025-04-11 | 667.90 | 669.30 | 667.65 | 668.50 | 0.0M |
| 2025-04-09 | 647.10 | 670.00 | 644.65 | 658.85 | 0.0M |
| 2025-04-08 | 647.95 | 684.80 | 646.90 | 670.70 | 0.0M |
| 2025-04-07 | 633.30 | 640.80 | 606.75 | 625.85 | 0.0M |
| 2025-04-04 | 709.00 | 729.00 | 652.50 | 658.50 | 0.0M |
| 2025-04-03 | 670.00 | 683.00 | 670.00 | 673.65 | 0.0M |
| 2025-04-02 | 661.00 | 669.00 | 661.00 | 664.75 | 0.0M |
| 2025-04-01 | 650.05 | 669.00 | 646.05 | 650.90 | 0.0M |
| 2025-03-28 | 659.00 | 679.00 | 645.00 | 650.55 | 0.0M |
| 2025-03-27 | 656.00 | 678.95 | 644.00 | 647.00 | 0.0M |
| 2025-03-26 | 696.95 | 697.00 | 665.00 | 668.45 | 0.0M |
| 2025-03-25 | 700.15 | 719.90 | 686.00 | 696.55 | 0.0M |
| 2025-03-24 | 698.95 | 710.00 | 678.80 | 704.05 | 0.0M |
| 2025-03-21 | 697.00 | 714.00 | 686.00 | 689.25 | 0.0M |
| 2025-03-20 | 705.00 | 706.85 | 683.45 | 690.45 | 0.0M |
| 2025-03-19 | 706.00 | 706.00 | 691.00 | 695.10 | 0.0M |
| 2025-03-18 | 693.95 | 724.00 | 693.95 | 703.45 | 0.0M |
| 2025-03-17 | 701.00 | 723.95 | 679.30 | 687.20 | 0.0M |
| 2025-03-13 | 639.00 | 748.00 | 639.00 | 727.35 | 0.0M |
| 2025-03-12 | 623.50 | 634.90 | 617.00 | 633.80 | 0.0M |
| 2025-03-11 | 621.00 | 624.05 | 611.00 | 623.45 | 0.0M |
| 2025-03-10 | 634.90 | 637.75 | 633.30 | 636.95 | 0.0M |
| 2025-03-07 | 634.90 | 664.00 | 620.05 | 628.55 | 0.0M |
| 2025-03-06 | 639.00 | 642.15 | 627.20 | 628.65 | 0.0M |
| 2025-03-05 | 626.20 | 635.60 | 626.20 | 633.65 | 0.0M |
| 2025-03-04 | 615.00 | 634.80 | 615.00 | 623.10 | 0.0M |
| 2025-03-03 | 609.00 | 643.00 | 580.00 | 626.65 | 0.0M |
| 2025-02-28 | 604.00 | 609.70 | 587.00 | 592.80 | 0.0M |
| 2025-02-27 | 615.00 | 617.00 | 606.10 | 609.55 | 0.0M |
| 2025-02-25 | 619.90 | 620.00 | 603.00 | 619.85 | 0.0M |
| 2025-02-24 | 615.00 | 621.45 | 611.00 | 611.95 | 0.0M |
| 2025-02-21 | 611.00 | 627.90 | 611.00 | 624.40 | 0.0M |
| 2025-02-20 | 600.05 | 620.90 | 600.00 | 615.25 | 0.0M |
| 2025-02-19 | 624.00 | 630.35 | 603.00 | 604.05 | 0.0M |
| 2025-02-18 | 643.00 | 643.00 | 615.05 | 618.25 | 0.0M |
| 2025-02-17 | 637.00 | 649.90 | 608.00 | 643.35 | 0.0M |
| 2025-02-14 | 637.80 | 645.00 | 622.10 | 640.50 | 0.0M |
| 2025-02-13 | 689.00 | 694.00 | 616.00 | 643.55 | 0.0M |
| 2025-02-12 | 691.00 | 699.45 | 659.55 | 673.55 | 0.0M |
| 2025-02-11 | 719.85 | 719.85 | 694.75 | 700.25 | 0.0M |
| 2025-02-10 | 730.00 | 730.00 | 708.60 | 715.45 | 0.0M |
| 2025-02-07 | 730.05 | 740.55 | 730.00 | 732.45 | 0.0M |
| 2025-02-06 | 731.05 | 747.00 | 725.10 | 729.00 | 0.0M |
| 2025-02-05 | 742.00 | 748.50 | 721.00 | 738.80 | 0.0M |
| 2025-02-04 | 755.00 | 755.00 | 726.00 | 748.70 | 0.0M |
| 2025-02-03 | 746.65 | 750.00 | 720.30 | 736.85 | 0.0M |
| 2025-02-01 | 763.00 | 790.00 | 758.60 | 783.85 | 0.0M |
| 2025-01-31 | 734.00 | 806.00 | 721.10 | 765.25 | 0.0M |
| 2025-01-30 | 720.00 | 755.00 | 706.25 | 748.25 | 0.0M |
| 2025-01-29 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0M |
| 2025-01-28 | 696.00 | 709.90 | 689.55 | 702.60 | 0.0M |
| 2025-01-27 | 705.00 | 719.00 | 696.00 | 700.20 | 0.0M |
| 2025-01-24 | 718.00 | 734.00 | 711.25 | 718.40 | 0.0M |
| 2025-01-23 | 705.25 | 736.00 | 703.00 | 736.00 | 0.0M |
| 2025-01-22 | 734.00 | 734.00 | 700.00 | 718.55 | 0.0M |
| 2025-01-21 | 735.65 | 735.65 | 717.70 | 726.50 | 0.0M |
| 2025-01-20 | 718.00 | 744.00 | 718.00 | 733.25 | 0.0M |
| 2025-01-17 | 730.30 | 730.30 | 709.00 | 717.25 | 0.0M |
| 2025-01-16 | 732.05 | 732.25 | 718.05 | 720.45 | 0.0M |
| 2025-01-15 | 716.75 | 725.00 | 713.35 | 715.70 | 0.0M |
| 2025-01-14 | 729.55 | 729.55 | 701.00 | 711.25 | 0.0M |
| 2025-01-13 | 754.70 | 755.70 | 702.70 | 715.60 | 0.0M |
| 2025-01-10 | 778.95 | 778.95 | 755.10 | 759.30 | 0.0M |
| 2025-01-09 | 774.05 | 776.00 | 765.00 | 765.00 | 0.0M |
| 2025-01-08 | 781.00 | 781.00 | 762.40 | 769.90 | 0.0M |
| 2025-01-07 | 785.90 | 795.05 | 783.70 | 789.75 | 0.0M |
| 2025-01-06 | 802.00 | 802.00 | 765.10 | 774.05 | 0.0M |
| 2025-01-03 | 815.00 | 820.50 | 807.45 | 809.90 | 0.0M |
| 2025-01-02 | 803.25 | 815.00 | 799.05 | 806.95 | 0.0M |
| 2025-01-01 | 786.55 | 802.45 | 786.55 | 801.65 | 0.0M |