1,223.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 889.00 | 895.00 | 889.00 | 889.00 | 0.0M |
| 2024-12-27 | 867.00 | 889.00 | 867.00 | 889.00 | 0.0M |
| 2024-12-26 | 877.00 | 891.00 | 867.00 | 867.00 | 0.0M |
| 2024-12-25 | 910.00 | 910.00 | 885.00 | 885.00 | 0.0M |
| 2024-12-24 | 876.00 | 895.00 | 874.00 | 895.00 | 0.0M |
| 2024-12-23 | 872.00 | 883.00 | 872.00 | 875.00 | 0.0M |
| 2024-12-20 | 855.00 | 870.00 | 855.00 | 870.00 | 0.0M |
| 2024-12-19 | 857.00 | 862.00 | 851.00 | 861.00 | 0.0M |
| 2024-12-18 | 855.00 | 861.00 | 848.00 | 858.00 | 0.0M |
| 2024-12-17 | 852.00 | 855.00 | 848.00 | 855.00 | 0.0M |
| 2024-12-16 | 861.00 | 862.00 | 843.00 | 856.00 | 0.0M |
| 2024-12-13 | 871.00 | 871.00 | 870.00 | 870.00 | 0.0M |
| 2024-12-12 | 861.00 | 872.00 | 852.00 | 859.00 | 0.0M |
| 2024-12-11 | 872.00 | 875.00 | 860.00 | 875.00 | 0.0M |
| 2024-12-10 | 854.00 | 861.00 | 854.00 | 860.00 | 0.0M |
| 2024-12-09 | 859.00 | 860.00 | 850.00 | 860.00 | 0.0M |
| 2024-12-06 | 862.00 | 862.00 | 847.00 | 858.00 | 0.0M |
| 2024-12-05 | 874.00 | 875.00 | 860.00 | 862.00 | 0.0M |
| 2024-12-03 | 886.00 | 886.00 | 865.00 | 865.00 | 0.0M |
| 2024-12-02 | 856.00 | 856.00 | 856.00 | 856.00 | 0.0M |
| 2024-11-29 | 859.00 | 865.00 | 856.00 | 856.00 | 0.0M |
| 2024-11-28 | 865.00 | 865.00 | 859.00 | 859.00 | 0.0M |
| 2024-11-27 | 909.00 | 909.00 | 865.00 | 865.00 | 0.0M |
| 2024-11-25 | 921.00 | 921.00 | 901.00 | 915.00 | 0.0M |
| 2024-11-22 | 875.00 | 895.00 | 861.00 | 895.00 | 0.0M |
| 2024-11-21 | 865.00 | 870.00 | 864.00 | 870.00 | 0.0M |
| 2024-11-20 | 880.00 | 880.00 | 864.00 | 864.00 | 0.0M |
| 2024-11-19 | 870.00 | 873.00 | 856.00 | 873.00 | 0.0M |
| 2024-11-15 | 886.00 | 886.00 | 870.00 | 870.00 | 0.0M |
| 2024-11-14 | 887.00 | 902.00 | 886.00 | 886.00 | 0.0M |
| 2024-11-13 | 868.00 | 890.00 | 868.00 | 886.00 | 0.0M |
| 2024-11-12 | 850.00 | 853.00 | 850.00 | 853.00 | 0.0M |
| 2024-11-11 | 840.00 | 859.00 | 836.00 | 836.00 | 0.0M |
| 2024-11-08 | 827.00 | 839.00 | 820.00 | 838.00 | 0.0M |
| 2024-11-07 | 841.00 | 841.00 | 841.00 | 841.00 | 0.0M |
| 2024-11-06 | 848.00 | 848.00 | 835.00 | 841.00 | 0.0M |
| 2024-11-05 | 840.00 | 853.00 | 840.00 | 846.00 | 0.0M |
| 2024-11-01 | 840.00 | 852.00 | 840.00 | 852.00 | 0.0M |
| 2024-10-31 | 848.00 | 848.00 | 840.00 | 840.00 | 0.0M |
| 2024-10-30 | 848.00 | 848.00 | 846.00 | 846.00 | 0.0M |
| 2024-10-29 | 843.00 | 848.00 | 843.00 | 848.00 | 0.0M |
| 2024-10-28 | 837.00 | 859.00 | 836.00 | 858.00 | 0.0M |
| 2024-10-25 | 853.00 | 853.00 | 852.00 | 852.00 | 0.0M |
| 2024-10-24 | 840.00 | 842.00 | 818.00 | 842.00 | 0.0M |
| 2024-10-23 | 852.00 | 852.00 | 840.00 | 840.00 | 0.0M |
| 2024-10-22 | 861.00 | 887.00 | 850.00 | 850.00 | 0.0M |
| 2024-10-21 | 872.00 | 872.00 | 853.00 | 857.00 | 0.0M |
| 2024-10-18 | 878.00 | 878.00 | 872.00 | 872.00 | 0.0M |
| 2024-10-17 | 880.00 | 881.00 | 880.00 | 881.00 | 0.0M |
| 2024-10-16 | 887.00 | 887.00 | 872.00 | 880.00 | 0.0M |
| 2024-10-15 | 887.00 | 889.00 | 887.00 | 889.00 | 0.0M |
| 2024-10-11 | 897.00 | 897.00 | 884.00 | 884.00 | 0.0M |
| 2024-10-10 | 899.00 | 899.00 | 889.00 | 898.00 | 0.0M |
| 2024-10-09 | 916.00 | 920.00 | 910.00 | 910.00 | 0.0M |
| 2024-10-08 | 917.00 | 924.00 | 917.00 | 924.00 | 0.0M |
| 2024-10-07 | 919.00 | 920.00 | 916.00 | 920.00 | 0.0M |
| 2024-10-02 | 913.00 | 916.00 | 905.00 | 916.00 | 0.0M |
| 2024-10-01 | 923.00 | 923.00 | 921.00 | 921.00 | 0.0M |
| 2024-09-30 | 930.00 | 930.00 | 915.00 | 921.00 | 0.0M |
| 2024-09-27 | 902.00 | 945.00 | 902.00 | 945.00 | 0.0M |
| 2024-09-26 | 965.00 | 977.00 | 959.00 | 977.00 | 0.0M |
| 2024-09-25 | 978.00 | 980.00 | 965.00 | 977.00 | 0.0M |
| 2024-09-24 | 960.00 | 977.00 | 959.00 | 977.00 | 0.0M |
| 2024-09-20 | 941.00 | 959.00 | 940.00 | 959.00 | 0.0M |
| 2024-09-19 | 946.00 | 949.00 | 942.00 | 942.00 | 0.0M |
| 2024-09-17 | 943.00 | 943.00 | 935.00 | 935.00 | 0.0M |
| 2024-09-13 | 942.00 | 948.00 | 942.00 | 948.00 | 0.0M |
| 2024-09-12 | 942.00 | 948.00 | 934.00 | 934.00 | 0.0M |
| 2024-09-11 | 931.00 | 941.00 | 930.00 | 930.00 | 0.0M |
| 2024-09-10 | 950.00 | 950.00 | 941.00 | 941.00 | 0.0M |
| 2024-09-09 | 961.00 | 961.00 | 949.00 | 950.00 | 0.0M |
| 2024-09-05 | 950.00 | 950.00 | 946.00 | 946.00 | 0.0M |
| 2024-09-04 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-09-03 | 954.00 | 960.00 | 950.00 | 950.00 | 0.0M |
| 2024-09-02 | 945.00 | 954.00 | 945.00 | 950.00 | 0.0M |
| 2024-08-30 | 938.00 | 944.00 | 935.00 | 944.00 | 0.0M |
| 2024-08-29 | 929.00 | 929.00 | 920.00 | 920.00 | 0.0M |
| 2024-08-28 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0M |
| 2024-08-27 | 928.00 | 929.00 | 928.00 | 929.00 | 0.0M |
| 2024-08-26 | 943.00 | 943.00 | 928.00 | 940.00 | 0.0M |
| 2024-08-23 | 931.00 | 940.00 | 922.00 | 940.00 | 0.0M |
| 2024-08-22 | 939.00 | 939.00 | 934.00 | 937.00 | 0.0M |
| 2024-08-21 | 928.00 | 938.00 | 928.00 | 930.00 | 0.0M |
| 2024-08-20 | 927.00 | 927.00 | 921.00 | 926.00 | 0.0M |
| 2024-08-19 | 916.00 | 917.00 | 916.00 | 917.00 | 0.0M |
| 2024-08-16 | 920.00 | 920.00 | 914.00 | 916.00 | 0.0M |
| 2024-08-15 | 918.00 | 918.00 | 917.00 | 918.00 | 0.0M |
| 2024-08-14 | 913.00 | 920.00 | 913.00 | 915.00 | 0.0M |
| 2024-08-13 | 975.00 | 975.00 | 941.00 | 943.00 | 0.0M |
| 2024-08-09 | 902.00 | 902.00 | 901.00 | 901.00 | 0.0M |
| 2024-08-08 | 908.00 | 908.00 | 893.00 | 896.00 | 0.0M |
| 2024-08-07 | 905.00 | 920.00 | 894.00 | 913.00 | 0.0M |
| 2024-08-06 | 896.00 | 932.00 | 895.00 | 913.00 | 0.0M |
| 2024-08-05 | 909.00 | 925.00 | 880.00 | 923.00 | 0.0M |
| 2024-08-02 | 942.00 | 942.00 | 920.00 | 920.00 | 0.0M |
| 2024-08-01 | 943.00 | 950.00 | 942.00 | 942.00 | 0.0M |
| 2024-07-31 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-07-30 | 945.00 | 950.00 | 945.00 | 950.00 | 0.0M |
| 2024-07-29 | 956.00 | 956.00 | 945.00 | 945.00 | 0.0M |
| 2024-07-26 | 952.00 | 956.00 | 944.00 | 956.00 | 0.0M |
| 2024-07-25 | 971.00 | 971.00 | 952.00 | 952.00 | 0.0M |
| 2024-07-24 | 964.00 | 968.00 | 964.00 | 968.00 | 0.0M |
| 2024-07-23 | 952.00 | 966.00 | 952.00 | 962.00 | 0.0M |
| 2024-07-22 | 965.00 | 965.00 | 951.00 | 951.00 | 0.0M |
| 2024-07-19 | 958.00 | 964.00 | 958.00 | 964.00 | 0.0M |
| 2024-07-18 | 957.00 | 960.00 | 955.00 | 960.00 | 0.0M |
| 2024-07-17 | 952.00 | 968.00 | 950.00 | 950.00 | 0.0M |
| 2024-07-16 | 947.00 | 947.00 | 947.00 | 947.00 | 0.0M |
| 2024-07-12 | 937.00 | 944.00 | 937.00 | 944.00 | 0.0M |
| 2024-07-11 | 965.00 | 965.00 | 945.00 | 948.00 | 0.0M |
| 2024-07-10 | 965.00 | 967.00 | 965.00 | 967.00 | 0.0M |
| 2024-07-09 | 970.00 | 970.00 | 951.00 | 966.00 | 0.0M |
| 2024-07-08 | 970.00 | 972.00 | 962.00 | 972.00 | 0.0M |
| 2024-07-05 | 953.00 | 953.00 | 953.00 | 953.00 | 0.0M |
| 2024-07-04 | 946.00 | 946.00 | 946.00 | 946.00 | 0.0M |
| 2024-07-03 | 945.00 | 960.00 | 945.00 | 960.00 | 0.0M |
| 2024-07-02 | 946.00 | 946.00 | 940.00 | 945.00 | 0.0M |
| 2024-07-01 | 956.00 | 956.00 | 951.00 | 951.00 | 0.0M |
| 2024-06-28 | 952.00 | 952.00 | 952.00 | 952.00 | 0.0M |
| 2024-06-27 | 960.00 | 960.00 | 950.00 | 950.00 | 0.0M |
| 2024-06-26 | 955.00 | 962.00 | 955.00 | 960.00 | 0.0M |
| 2024-06-25 | 974.00 | 974.00 | 953.00 | 953.00 | 0.0M |
| 2024-06-24 | 959.00 | 975.00 | 959.00 | 975.00 | 0.0M |
| 2024-06-21 | 950.00 | 952.00 | 948.00 | 952.00 | 0.0M |
| 2024-06-20 | 950.00 | 960.00 | 950.00 | 950.00 | 0.0M |
| 2024-06-19 | 947.00 | 950.00 | 947.00 | 948.00 | 0.0M |
| 2024-06-18 | 947.00 | 949.00 | 944.00 | 947.00 | 0.0M |
| 2024-06-17 | 939.00 | 947.00 | 934.00 | 947.00 | 0.0M |
| 2024-06-14 | 933.00 | 945.00 | 933.00 | 933.00 | 0.0M |
| 2024-06-13 | 930.00 | 932.00 | 930.00 | 930.00 | 0.0M |
| 2024-06-12 | 945.00 | 945.00 | 936.00 | 936.00 | 0.0M |
| 2024-06-11 | 954.00 | 954.00 | 941.00 | 950.00 | 0.0M |
| 2024-06-10 | 933.00 | 941.00 | 933.00 | 941.00 | 0.0M |
| 2024-06-07 | 937.00 | 941.00 | 933.00 | 933.00 | 0.0M |
| 2024-06-06 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2024-06-05 | 933.00 | 933.00 | 933.00 | 933.00 | 0.0M |
| 2024-06-04 | 925.00 | 933.00 | 925.00 | 933.00 | 0.0M |
| 2024-06-03 | 930.00 | 933.00 | 930.00 | 933.00 | 0.0M |
| 2024-05-31 | 931.00 | 931.00 | 921.00 | 928.00 | 0.0M |
| 2024-05-30 | 922.00 | 933.00 | 920.00 | 931.00 | 0.0M |
| 2024-05-29 | 928.00 | 938.00 | 928.00 | 932.00 | 0.0M |
| 2024-05-28 | 960.00 | 960.00 | 927.00 | 928.00 | 0.0M |
| 2024-05-27 | 946.00 | 946.00 | 940.00 | 940.00 | 0.0M |
| 2024-05-24 | 913.00 | 938.00 | 912.00 | 936.00 | 0.0M |
| 2024-05-23 | 943.00 | 943.00 | 943.00 | 943.00 | 0.0M |
| 2024-05-22 | 940.00 | 954.00 | 940.00 | 943.00 | 0.0M |
| 2024-05-21 | 973.00 | 973.00 | 953.00 | 953.00 | 0.0M |
| 2024-05-20 | 931.00 | 975.00 | 931.00 | 963.00 | 0.0M |
| 2024-05-17 | 931.00 | 932.00 | 929.00 | 932.00 | 0.0M |
| 2024-05-16 | 930.00 | 932.00 | 928.00 | 932.00 | 0.0M |
| 2024-05-15 | 941.00 | 941.00 | 940.00 | 940.00 | 0.0M |
| 2024-05-14 | 950.00 | 960.00 | 940.00 | 944.00 | 0.0M |
| 2024-05-13 | 955.00 | 955.00 | 916.00 | 922.00 | 0.0M |
| 2024-05-10 | 979.00 | 979.00 | 944.00 | 955.00 | 0.0M |
| 2024-05-09 | 999.00 | 1,000.00 | 978.00 | 990.00 | 0.0M |
| 2024-05-08 | 998.00 | 1,000.00 | 975.00 | 995.00 | 0.0M |
| 2024-05-07 | 943.00 | 943.00 | 942.00 | 942.00 | 0.0M |
| 2024-05-02 | 926.00 | 926.00 | 926.00 | 926.00 | 0.0M |
| 2024-05-01 | 932.00 | 932.00 | 911.00 | 911.00 | 0.0M |
| 2024-04-30 | 940.00 | 962.00 | 940.00 | 947.00 | 0.0M |
| 2024-04-26 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2024-04-25 | 997.00 | 997.00 | 989.00 | 989.00 | 0.0M |
| 2024-04-24 | 956.00 | 990.00 | 956.00 | 990.00 | 0.0M |
| 2024-04-23 | 962.00 | 962.00 | 944.00 | 954.00 | 0.0M |
| 2024-04-22 | 940.00 | 940.00 | 937.00 | 937.00 | 0.0M |
| 2024-04-19 | 942.00 | 942.00 | 930.00 | 930.00 | 0.0M |
| 2024-04-18 | 942.00 | 942.00 | 942.00 | 942.00 | 0.0M |
| 2024-04-17 | 939.00 | 939.00 | 926.00 | 926.00 | 0.0M |
| 2024-04-16 | 954.00 | 954.00 | 935.00 | 940.00 | 0.0M |
| 2024-04-15 | 970.00 | 970.00 | 955.00 | 955.00 | 0.0M |
| 2024-04-12 | 963.00 | 963.00 | 959.00 | 959.00 | 0.0M |
| 2024-04-11 | 932.00 | 968.00 | 932.00 | 963.00 | 0.0M |
| 2024-04-10 | 949.00 | 997.00 | 930.00 | 934.00 | 0.0M |
| 2024-04-09 | 917.00 | 932.00 | 917.00 | 930.00 | 0.0M |
| 2024-04-08 | 912.00 | 920.00 | 908.00 | 908.00 | 0.0M |
| 2024-04-05 | 910.00 | 912.00 | 906.00 | 907.00 | 0.0M |
| 2024-04-04 | 905.00 | 912.00 | 905.00 | 912.00 | 0.0M |
| 2024-04-02 | 908.00 | 919.00 | 908.00 | 919.00 | 0.0M |
| 2024-04-01 | 923.00 | 923.00 | 923.00 | 923.00 | 0.0M |
| 2024-03-29 | 916.00 | 921.00 | 914.00 | 914.00 | 0.0M |
| 2024-03-28 | 919.00 | 920.00 | 919.00 | 920.00 | 0.0M |
| 2024-03-27 | 927.00 | 927.00 | 914.00 | 921.00 | 0.0M |
| 2024-03-26 | 915.00 | 929.00 | 914.00 | 921.00 | 0.0M |
| 2024-03-25 | 928.00 | 928.00 | 915.00 | 915.00 | 0.0M |
| 2024-03-22 | 917.00 | 928.00 | 917.00 | 928.00 | 0.0M |
| 2024-03-21 | 913.00 | 922.00 | 911.00 | 922.00 | 0.0M |
| 2024-03-19 | 908.00 | 924.00 | 908.00 | 917.00 | 0.0M |
| 2024-03-18 | 911.00 | 911.00 | 908.00 | 908.00 | 0.0M |
| 2024-03-15 | 911.00 | 911.00 | 910.00 | 911.00 | 0.0M |
| 2024-03-14 | 915.00 | 928.00 | 915.00 | 916.00 | 0.0M |
| 2024-03-13 | 908.00 | 915.00 | 905.00 | 915.00 | 0.0M |
| 2024-03-12 | 918.00 | 918.00 | 904.00 | 907.00 | 0.0M |
| 2024-03-11 | 921.00 | 921.00 | 918.00 | 918.00 | 0.0M |
| 2024-03-08 | 909.00 | 931.00 | 905.00 | 928.00 | 0.0M |
| 2024-03-07 | 920.00 | 920.00 | 915.00 | 915.00 | 0.0M |
| 2024-03-06 | 925.00 | 927.00 | 912.00 | 916.00 | 0.0M |
| 2024-03-05 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2024-03-04 | 917.00 | 927.00 | 916.00 | 927.00 | 0.0M |
| 2024-03-01 | 917.00 | 926.00 | 916.00 | 916.00 | 0.0M |
| 2024-02-29 | 927.00 | 932.00 | 921.00 | 921.00 | 0.0M |
| 2024-02-28 | 946.00 | 946.00 | 931.00 | 931.00 | 0.0M |
| 2024-02-27 | 930.00 | 944.00 | 930.00 | 940.00 | 0.0M |
| 2024-02-26 | 925.00 | 932.00 | 913.00 | 930.00 | 0.0M |
| 2024-02-22 | 897.00 | 923.00 | 895.00 | 920.00 | 0.0M |
| 2024-02-21 | 899.00 | 905.00 | 895.00 | 896.00 | 0.0M |
| 2024-02-20 | 912.00 | 917.00 | 897.00 | 899.00 | 0.0M |
| 2024-02-19 | 908.00 | 920.00 | 894.00 | 909.00 | 0.0M |
| 2024-02-16 | 909.00 | 920.00 | 903.00 | 907.00 | 0.0M |
| 2024-02-15 | 941.00 | 942.00 | 909.00 | 915.00 | 0.0M |
| 2024-02-14 | 935.00 | 945.00 | 923.00 | 941.00 | 0.0M |
| 2024-02-13 | 937.00 | 950.00 | 937.00 | 950.00 | 0.0M |
| 2024-02-09 | 934.00 | 955.00 | 934.00 | 937.00 | 0.0M |
| 2024-02-08 | 942.00 | 951.00 | 938.00 | 938.00 | 0.0M |
| 2024-02-07 | 957.00 | 957.00 | 933.00 | 942.00 | 0.0M |
| 2024-02-06 | 953.00 | 957.00 | 951.00 | 957.00 | 0.0M |
| 2024-02-05 | 963.00 | 963.00 | 948.00 | 959.00 | 0.0M |
| 2024-02-02 | 956.00 | 956.00 | 949.00 | 955.00 | 0.0M |
| 2024-02-01 | 973.00 | 973.00 | 960.00 | 961.00 | 0.0M |
| 2024-01-31 | 960.00 | 979.00 | 960.00 | 971.00 | 0.0M |
| 2024-01-30 | 962.00 | 970.00 | 955.00 | 970.00 | 0.0M |
| 2024-01-29 | 950.00 | 956.00 | 950.00 | 956.00 | 0.0M |
| 2024-01-26 | 946.00 | 958.00 | 936.00 | 936.00 | 0.0M |
| 2024-01-25 | 989.00 | 994.00 | 945.00 | 945.00 | 0.0M |
| 2024-01-24 | 954.00 | 970.00 | 953.00 | 963.00 | 0.0M |
| 2024-01-23 | 966.00 | 966.00 | 940.00 | 951.00 | 0.0M |
| 2024-01-22 | 930.00 | 974.00 | 930.00 | 959.00 | 0.0M |
| 2024-01-19 | 932.00 | 934.00 | 931.00 | 932.00 | 0.0M |
| 2024-01-18 | 945.00 | 956.00 | 930.00 | 936.00 | 0.0M |
| 2024-01-17 | 959.00 | 959.00 | 950.00 | 958.00 | 0.0M |
| 2024-01-16 | 959.00 | 984.00 | 956.00 | 959.00 | 0.0M |
| 2024-01-15 | 966.00 | 985.00 | 959.00 | 959.00 | 0.0M |
| 2024-01-12 | 1,003.00 | 1,012.00 | 960.00 | 966.00 | 0.0M |
| 2024-01-11 | 951.00 | 1,026.00 | 951.00 | 995.00 | 0.0M |
| 2024-01-10 | 962.00 | 963.00 | 954.00 | 954.00 | 0.0M |
| 2024-01-09 | 948.00 | 962.00 | 936.00 | 962.00 | 0.0M |
| 2024-01-05 | 941.00 | 947.00 | 933.00 | 947.00 | 0.0M |
| 2024-01-04 | 922.00 | 943.00 | 922.00 | 940.00 | 0.0M |