937.42
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 816.00 | 816.00 | 816.00 | 816.00 | 0.0M |
| 2024-12-27 | 819.79 | 819.79 | 819.79 | 819.79 | 0.0M |
| 2024-12-26 | 814.50 | 814.50 | 814.00 | 814.00 | 0.0M |
| 2024-12-20 | 810.00 | 810.00 | 803.90 | 804.25 | 0.0M |
| 2024-12-19 | 818.70 | 818.70 | 805.00 | 805.00 | 0.0M |
| 2024-12-18 | 835.10 | 835.10 | 825.00 | 831.70 | 0.0M |
| 2024-12-17 | 850.00 | 850.51 | 835.00 | 835.00 | 0.0M |
| 2024-12-16 | 842.00 | 842.00 | 842.00 | 842.00 | 0.0M |
| 2024-12-13 | 863.40 | 863.40 | 846.70 | 846.70 | 0.0M |
| 2024-12-11 | 862.70 | 863.40 | 861.22 | 863.40 | 0.0M |
| 2024-12-10 | 865.70 | 866.32 | 859.60 | 859.60 | 0.0M |
| 2024-12-09 | 865.50 | 868.00 | 865.50 | 865.60 | 0.0M |
| 2024-12-05 | 873.00 | 880.00 | 870.22 | 880.00 | 0.0M |
| 2024-12-04 | 876.00 | 876.00 | 876.00 | 876.00 | 0.0M |
| 2024-12-03 | 879.00 | 879.00 | 872.03 | 876.39 | 0.0M |
| 2024-12-02 | 885.59 | 885.59 | 875.10 | 875.25 | 0.0M |
| 2024-11-27 | 888.69 | 888.69 | 885.59 | 885.59 | 0.0M |
| 2024-11-26 | 874.99 | 885.00 | 874.99 | 878.52 | 0.2M |
| 2024-11-25 | 870.00 | 870.00 | 868.22 | 868.22 | 0.0M |
| 2024-11-21 | 869.50 | 869.50 | 869.50 | 869.50 | 0.0M |
| 2024-11-15 | 853.03 | 854.51 | 853.03 | 854.51 | 0.0M |
| 2024-11-13 | 865.10 | 866.00 | 865.10 | 866.00 | 0.1M |
| 2024-11-12 | 860.53 | 860.53 | 860.00 | 860.00 | 0.0M |
| 2024-11-11 | 857.05 | 857.05 | 857.05 | 857.05 | 0.1M |
| 2024-11-08 | 840.11 | 840.11 | 838.00 | 838.00 | 0.0M |
| 2024-11-07 | 833.00 | 834.00 | 833.00 | 834.00 | 0.0M |
| 2024-11-06 | 836.23 | 836.23 | 836.00 | 836.00 | 0.0M |
| 2024-11-05 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2024-10-31 | 833.00 | 833.00 | 822.00 | 822.00 | 0.0M |
| 2024-10-30 | 832.50 | 833.07 | 832.45 | 832.45 | 0.0M |
| 2024-10-29 | 824.90 | 830.20 | 824.90 | 830.20 | 0.0M |
| 2024-10-23 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2024-10-22 | 830.30 | 835.10 | 826.05 | 835.00 | 0.0M |
| 2024-10-21 | 840.00 | 840.00 | 835.00 | 835.00 | 0.0M |
| 2024-10-18 | 824.00 | 833.00 | 824.00 | 833.00 | 0.0M |
| 2024-10-17 | 835.00 | 835.00 | 832.76 | 832.76 | 0.0M |
| 2024-10-15 | 813.60 | 813.60 | 813.60 | 813.60 | 0.0M |
| 2024-10-09 | 805.33 | 805.33 | 805.33 | 805.33 | 0.0M |
| 2024-10-08 | 798.00 | 798.00 | 793.80 | 793.80 | 0.0M |
| 2024-10-07 | 810.00 | 810.00 | 804.59 | 804.59 | 0.0M |
| 2024-10-03 | 810.59 | 810.59 | 810.59 | 810.59 | 0.0M |
| 2024-10-02 | 819.00 | 819.00 | 807.10 | 807.82 | 0.0M |
| 2024-09-27 | 816.70 | 818.92 | 816.70 | 818.92 | 0.0M |
| 2024-09-26 | 815.00 | 821.00 | 815.00 | 820.01 | 0.0M |
| 2024-09-25 | 818.00 | 818.00 | 810.00 | 810.00 | 0.0M |
| 2024-09-24 | 804.73 | 804.73 | 804.73 | 804.73 | 0.0M |
| 2024-09-23 | 800.80 | 803.70 | 800.80 | 803.70 | 0.0M |
| 2024-09-18 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0M |
| 2024-09-17 | 795.00 | 795.00 | 783.70 | 783.70 | 0.0M |
| 2024-09-12 | 792.00 | 796.00 | 792.00 | 796.00 | 0.0M |
| 2024-09-11 | 790.00 | 807.49 | 790.00 | 807.49 | 0.0M |
| 2024-09-09 | 793.50 | 793.50 | 793.50 | 793.50 | 0.0M |
| 2024-09-05 | 796.00 | 796.00 | 795.40 | 795.40 | 0.0M |
| 2024-09-04 | 793.50 | 793.50 | 793.50 | 793.50 | 0.0M |
| 2024-09-03 | 805.00 | 852.75 | 787.54 | 787.54 | 0.0M |
| 2024-08-30 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0M |
| 2024-08-27 | 791.50 | 791.50 | 791.50 | 791.50 | 0.0M |
| 2024-08-26 | 782.00 | 782.00 | 776.45 | 776.45 | 0.0M |
| 2024-08-23 | 771.00 | 771.00 | 765.00 | 765.00 | 0.0M |
| 2024-08-22 | 765.00 | 768.82 | 765.00 | 768.82 | 0.0M |
| 2024-08-19 | 741.47 | 741.47 | 739.03 | 739.03 | 0.0M |
| 2024-08-14 | 729.14 | 729.14 | 725.00 | 725.00 | 0.0M |
| 2024-08-13 | 725.00 | 730.25 | 725.00 | 730.25 | 0.0M |
| 2024-08-12 | 722.80 | 722.80 | 722.00 | 722.00 | 0.0M |
| 2024-08-08 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0M |
| 2024-08-07 | 712.00 | 714.17 | 712.00 | 714.17 | 0.0M |
| 2024-08-06 | 722.11 | 722.11 | 722.11 | 722.11 | 0.0M |
| 2024-08-05 | 715.00 | 715.00 | 713.00 | 714.00 | 0.0M |
| 2024-08-01 | 719.37 | 719.37 | 713.00 | 713.00 | 0.0M |
| 2024-07-31 | 723.20 | 723.20 | 723.20 | 723.20 | 0.0M |
| 2024-07-30 | 718.90 | 719.50 | 718.90 | 719.50 | 0.0M |
| 2024-07-26 | 706.00 | 706.00 | 706.00 | 706.00 | 0.0M |
| 2024-07-25 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2024-07-24 | 707.71 | 707.71 | 704.00 | 704.00 | 0.0M |
| 2024-07-17 | 691.50 | 691.50 | 681.90 | 681.90 | 0.0M |
| 2024-07-16 | 683.30 | 683.30 | 683.30 | 683.30 | 0.0M |
| 2024-07-12 | 683.30 | 683.30 | 683.30 | 683.30 | 0.0M |
| 2024-07-11 | 683.25 | 685.50 | 682.07 | 682.07 | 0.0M |
| 2024-07-10 | 677.03 | 677.03 | 677.03 | 677.03 | 0.0M |
| 2024-07-09 | 674.65 | 674.65 | 674.55 | 674.55 | 0.0M |
| 2024-07-08 | 675.79 | 675.84 | 675.79 | 675.84 | 0.0M |
| 2024-07-05 | 681.90 | 681.90 | 681.90 | 681.90 | 0.0M |
| 2024-07-02 | 674.20 | 677.02 | 674.20 | 677.02 | 0.0M |
| 2024-07-01 | 683.11 | 683.11 | 680.20 | 680.20 | 0.0M |
| 2024-06-28 | 683.50 | 683.50 | 683.50 | 683.50 | 0.0M |
| 2024-06-27 | 673.00 | 686.00 | 673.00 | 684.50 | 0.0M |
| 2024-06-26 | 675.30 | 675.30 | 675.30 | 675.30 | 0.0M |
| 2024-06-24 | 664.97 | 664.97 | 664.97 | 664.97 | 0.0M |
| 2024-06-21 | 670.10 | 670.10 | 660.00 | 660.00 | 0.0M |
| 2024-06-18 | 676.00 | 677.00 | 670.80 | 672.00 | 0.0M |
| 2024-06-17 | 670.23 | 676.00 | 670.23 | 676.00 | 0.0M |
| 2024-06-14 | 680.00 | 680.00 | 670.00 | 670.00 | 0.0M |
| 2024-06-13 | 700.13 | 700.13 | 700.13 | 700.13 | 0.0M |
| 2024-06-12 | 700.10 | 700.10 | 700.10 | 700.10 | 0.0M |
| 2024-06-11 | 675.11 | 690.00 | 675.11 | 679.00 | 0.0M |
| 2024-06-10 | 689.20 | 690.00 | 689.15 | 690.00 | 0.0M |
| 2024-06-06 | 666.70 | 666.70 | 666.70 | 666.70 | 0.0M |
| 2024-06-05 | 666.90 | 666.90 | 666.90 | 666.90 | 0.0M |
| 2024-06-04 | 667.50 | 671.00 | 667.50 | 671.00 | 0.0M |
| 2024-06-03 | 667.00 | 671.03 | 667.00 | 671.03 | 0.0M |
| 2024-05-31 | 641.75 | 643.00 | 641.45 | 643.00 | 0.1M |
| 2024-05-30 | 641.00 | 641.00 | 639.00 | 640.24 | 0.0M |
| 2024-05-29 | 642.00 | 642.00 | 632.50 | 632.50 | 0.0M |
| 2024-05-28 | 636.03 | 642.00 | 636.03 | 642.00 | 0.0M |
| 2024-05-24 | 639.01 | 639.01 | 639.01 | 639.01 | 0.0M |
| 2024-05-23 | 638.00 | 638.00 | 633.01 | 633.01 | 0.0M |
| 2024-05-22 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0M |
| 2024-05-21 | 639.00 | 639.00 | 637.67 | 638.90 | 0.0M |
| 2024-05-20 | 641.03 | 641.03 | 638.53 | 638.53 | 0.0M |
| 2024-05-16 | 639.90 | 639.90 | 639.90 | 639.90 | 0.0M |
| 2024-05-15 | 639.03 | 639.03 | 639.00 | 639.00 | 0.0M |
| 2024-05-14 | 642.03 | 648.25 | 639.80 | 642.80 | 0.0M |
| 2024-05-13 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0M |
| 2024-05-10 | 641.11 | 641.11 | 641.00 | 641.00 | 0.0M |
| 2024-05-09 | 638.12 | 638.12 | 638.12 | 638.12 | 0.0M |
| 2024-05-08 | 640.01 | 641.08 | 638.11 | 638.11 | 0.0M |
| 2024-05-07 | 642.21 | 645.00 | 642.21 | 645.00 | 0.0M |
| 2024-05-06 | 643.11 | 643.11 | 643.11 | 643.11 | 0.0M |
| 2024-05-03 | 635.97 | 636.90 | 635.46 | 636.90 | 0.0M |
| 2024-05-02 | 628.50 | 635.70 | 628.50 | 635.70 | 0.0M |
| 2024-04-30 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0M |
| 2024-04-29 | 645.00 | 645.00 | 639.80 | 639.80 | 0.0M |
| 2024-04-26 | 640.00 | 645.00 | 640.00 | 645.00 | 0.0M |
| 2024-04-25 | 637.50 | 641.01 | 637.50 | 641.01 | 0.0M |
| 2024-04-24 | 639.33 | 639.33 | 634.04 | 634.04 | 0.0M |
| 2024-04-23 | 641.93 | 641.93 | 640.05 | 640.05 | 0.0M |
| 2024-04-22 | 637.50 | 637.50 | 637.50 | 637.50 | 0.0M |
| 2024-04-18 | 630.00 | 630.00 | 628.01 | 628.01 | 0.0M |
| 2024-04-16 | 620.01 | 620.01 | 620.01 | 620.01 | 0.0M |
| 2024-04-15 | 632.09 | 632.09 | 614.46 | 614.55 | 0.0M |
| 2024-04-12 | 622.00 | 622.00 | 622.00 | 622.00 | 0.0M |
| 2024-04-11 | 618.00 | 620.03 | 618.00 | 620.03 | 0.0M |
| 2024-04-10 | 622.11 | 622.11 | 622.11 | 622.11 | 0.0M |
| 2024-04-09 | 628.56 | 628.56 | 628.56 | 628.56 | 0.0M |
| 2024-04-08 | 626.30 | 626.30 | 626.30 | 626.30 | 0.0M |
| 2024-04-05 | 628.01 | 633.00 | 628.01 | 633.00 | 0.0M |
| 2024-04-04 | 635.31 | 636.60 | 635.31 | 636.60 | 0.0M |
| 2024-04-03 | 631.19 | 633.23 | 631.19 | 632.40 | 0.0M |
| 2024-04-02 | 630.00 | 630.00 | 628.51 | 628.51 | 0.0M |
| 2024-04-01 | 636.10 | 636.10 | 634.50 | 634.90 | 0.0M |
| 2024-03-27 | 628.38 | 629.00 | 628.38 | 629.00 | 0.0M |
| 2024-03-26 | 642.00 | 644.99 | 630.50 | 630.50 | 0.0M |
| 2024-03-21 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0M |
| 2024-03-20 | 636.00 | 636.00 | 632.70 | 632.70 | 0.0M |
| 2024-03-19 | 635.00 | 635.80 | 635.00 | 635.80 | 0.0M |
| 2024-03-14 | 635.90 | 635.90 | 627.00 | 627.00 | 0.0M |
| 2024-03-13 | 635.19 | 635.79 | 635.19 | 635.79 | 0.0M |
| 2024-03-12 | 634.40 | 634.40 | 634.03 | 634.03 | 0.0M |
| 2024-03-11 | 637.00 | 637.00 | 630.03 | 633.50 | 0.0M |
| 2024-03-07 | 636.50 | 636.50 | 636.50 | 636.50 | 0.0M |
| 2024-03-06 | 626.50 | 632.00 | 626.50 | 628.75 | 0.0M |
| 2024-03-05 | 627.15 | 627.15 | 626.50 | 626.50 | 0.0M |
| 2024-03-04 | 629.03 | 629.03 | 627.93 | 627.93 | 0.0M |
| 2024-03-01 | 632.00 | 636.00 | 632.00 | 636.00 | 0.0M |
| 2024-02-29 | 624.00 | 627.00 | 624.00 | 625.45 | 0.0M |
| 2024-02-28 | 625.00 | 625.35 | 621.00 | 624.00 | 0.0M |
| 2024-02-27 | 629.60 | 629.60 | 625.00 | 629.60 | 0.0M |
| 2024-02-22 | 628.05 | 628.05 | 628.05 | 628.05 | 0.0M |
| 2024-02-21 | 625.06 | 625.06 | 620.30 | 620.30 | 0.0M |
| 2024-02-20 | 625.06 | 625.06 | 625.06 | 625.06 | 0.0M |
| 2024-02-16 | 625.50 | 627.00 | 620.00 | 627.00 | 0.0M |
| 2024-02-15 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2024-02-14 | 612.03 | 612.61 | 605.00 | 612.61 | 0.2M |
| 2024-02-08 | 620.30 | 620.30 | 620.30 | 620.30 | 0.0M |
| 2024-02-07 | 630.00 | 630.00 | 611.00 | 611.00 | 0.0M |
| 2024-02-06 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2024-01-31 | 630.30 | 634.92 | 630.00 | 630.00 | 0.0M |
| 2024-01-30 | 630.01 | 630.01 | 630.01 | 630.01 | 0.0M |
| 2024-01-24 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2024-01-23 | 625.60 | 625.60 | 625.50 | 625.50 | 0.0M |
| 2024-01-22 | 617.01 | 617.01 | 617.01 | 617.01 | 0.0M |
| 2024-01-19 | 611.00 | 627.79 | 611.00 | 627.79 | 0.0M |
| 2024-01-18 | 613.50 | 613.50 | 609.96 | 609.96 | 0.0M |
| 2024-01-16 | 619.50 | 619.50 | 619.50 | 619.50 | 0.0M |
| 2024-01-12 | 615.99 | 615.99 | 611.03 | 611.03 | 0.0M |
| 2024-01-11 | 625.20 | 625.20 | 612.60 | 612.60 | 0.0M |
| 2024-01-10 | 625.20 | 625.20 | 625.20 | 625.20 | 0.0M |
| 2024-01-09 | 616.16 | 616.16 | 614.00 | 614.00 | 0.0M |
| 2024-01-03 | 628.99 | 628.99 | 616.16 | 616.16 | 0.0M |
| 2024-01-02 | 620.03 | 620.03 | 620.03 | 620.03 | 0.0M |