829.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 723.00 | 730.00 | 720.00 | 728.00 | 0.0M |
| 2023-12-28 | 720.00 | 725.00 | 720.00 | 723.00 | 0.0M |
| 2023-12-27 | 732.00 | 732.00 | 715.00 | 719.00 | 0.0M |
| 2023-12-26 | 728.00 | 737.00 | 727.00 | 735.00 | 0.0M |
| 2023-12-25 | 738.00 | 738.00 | 712.00 | 722.00 | 0.0M |
| 2023-12-22 | 740.00 | 740.00 | 738.00 | 738.00 | 0.0M |
| 2023-12-21 | 733.00 | 738.00 | 733.00 | 738.00 | 0.0M |
| 2023-12-20 | 732.00 | 735.00 | 732.00 | 732.00 | 0.0M |
| 2023-12-19 | 724.00 | 734.00 | 724.00 | 731.00 | 0.0M |
| 2023-12-18 | 735.00 | 737.00 | 715.00 | 717.00 | 0.0M |
| 2023-12-15 | 735.00 | 736.00 | 731.00 | 735.00 | 0.0M |
| 2023-12-14 | 753.00 | 753.00 | 737.00 | 737.00 | 0.0M |
| 2023-12-13 | 760.00 | 760.00 | 754.00 | 754.00 | 0.0M |
| 2023-12-12 | 772.00 | 772.00 | 767.00 | 768.00 | 0.0M |
| 2023-12-11 | 765.00 | 771.00 | 765.00 | 771.00 | 0.0M |
| 2023-12-08 | 759.00 | 765.00 | 751.00 | 765.00 | 0.0M |
| 2023-12-07 | 754.00 | 770.00 | 752.00 | 766.00 | 0.0M |
| 2023-12-06 | 742.00 | 755.00 | 742.00 | 755.00 | 0.0M |
| 2023-12-05 | 734.00 | 742.00 | 731.00 | 742.00 | 0.0M |
| 2023-12-04 | 734.00 | 734.00 | 729.00 | 729.00 | 0.0M |
| 2023-12-01 | 728.00 | 735.00 | 728.00 | 731.00 | 0.0M |
| 2023-11-30 | 737.00 | 738.00 | 724.00 | 728.00 | 0.0M |
| 2023-11-29 | 739.00 | 739.00 | 733.00 | 737.00 | 0.0M |
| 2023-11-28 | 735.00 | 739.00 | 729.00 | 739.00 | 0.0M |
| 2023-11-27 | 728.00 | 736.00 | 724.00 | 733.00 | 0.0M |
| 2023-11-24 | 723.00 | 736.00 | 723.00 | 723.00 | 0.0M |
| 2023-11-22 | 712.00 | 720.00 | 712.00 | 717.00 | 0.0M |
| 2023-11-21 | 711.00 | 714.00 | 709.00 | 709.00 | 0.0M |
| 2023-11-20 | 713.00 | 713.00 | 708.00 | 711.00 | 0.0M |
| 2023-11-17 | 710.00 | 713.00 | 710.00 | 712.00 | 0.0M |
| 2023-11-16 | 709.00 | 715.00 | 708.00 | 715.00 | 0.0M |
| 2023-11-15 | 710.00 | 711.00 | 709.00 | 711.00 | 0.0M |
| 2023-11-14 | 711.00 | 714.00 | 711.00 | 711.00 | 0.0M |
| 2023-11-13 | 710.00 | 715.00 | 710.00 | 710.00 | 0.0M |
| 2023-11-10 | 717.00 | 718.00 | 700.00 | 713.00 | 0.0M |
| 2023-11-09 | 718.00 | 718.00 | 715.00 | 717.00 | 0.0M |
| 2023-11-08 | 720.00 | 724.00 | 718.00 | 718.00 | 0.0M |
| 2023-11-07 | 731.00 | 731.00 | 723.00 | 725.00 | 0.0M |
| 2023-11-06 | 728.00 | 734.00 | 727.00 | 731.00 | 0.0M |
| 2023-11-02 | 727.00 | 734.00 | 719.00 | 728.00 | 0.0M |
| 2023-11-01 | 725.00 | 772.00 | 721.00 | 772.00 | 0.0M |
| 2023-10-31 | 707.00 | 720.00 | 707.00 | 715.00 | 0.0M |
| 2023-10-30 | 711.00 | 719.00 | 710.00 | 717.00 | 0.0M |
| 2023-10-27 | 717.00 | 717.00 | 709.00 | 714.00 | 0.0M |
| 2023-10-26 | 713.00 | 729.00 | 712.00 | 712.00 | 0.0M |
| 2023-10-25 | 711.00 | 721.00 | 711.00 | 712.00 | 0.0M |
| 2023-10-24 | 723.00 | 723.00 | 710.00 | 712.00 | 0.0M |
| 2023-10-23 | 724.00 | 730.00 | 724.00 | 725.00 | 0.0M |
| 2023-10-20 | 723.00 | 724.00 | 720.00 | 724.00 | 0.0M |
| 2023-10-19 | 725.00 | 725.00 | 720.00 | 723.00 | 0.0M |
| 2023-10-18 | 720.00 | 725.00 | 717.00 | 725.00 | 0.0M |
| 2023-10-17 | 715.00 | 720.00 | 715.00 | 720.00 | 0.0M |
| 2023-10-16 | 730.00 | 730.00 | 714.00 | 714.00 | 0.0M |
| 2023-10-13 | 733.00 | 733.00 | 725.00 | 732.00 | 0.0M |
| 2023-10-12 | 730.00 | 738.00 | 730.00 | 733.00 | 0.0M |
| 2023-10-11 | 728.00 | 734.00 | 725.00 | 730.00 | 0.0M |
| 2023-10-10 | 729.00 | 729.00 | 720.00 | 726.00 | 0.0M |
| 2023-10-06 | 710.00 | 711.00 | 700.00 | 705.00 | 0.0M |
| 2023-10-05 | 697.00 | 710.00 | 697.00 | 709.00 | 0.0M |
| 2023-10-04 | 710.00 | 712.00 | 681.00 | 683.00 | 0.0M |
| 2023-10-03 | 752.00 | 752.00 | 714.00 | 716.00 | 0.0M |
| 2023-10-02 | 755.00 | 758.00 | 752.00 | 755.00 | 0.0M |
| 2023-09-29 | 757.00 | 762.00 | 752.00 | 755.00 | 0.0M |
| 2023-09-28 | 769.00 | 769.00 | 760.00 | 762.00 | 0.0M |
| 2023-09-27 | 777.00 | 781.00 | 770.00 | 777.00 | 0.0M |
| 2023-09-26 | 767.00 | 777.00 | 765.00 | 777.00 | 0.0M |
| 2023-09-25 | 771.00 | 771.00 | 760.00 | 767.00 | 0.0M |
| 2023-09-22 | 770.00 | 770.00 | 759.00 | 769.00 | 0.0M |
| 2023-09-21 | 761.00 | 777.00 | 761.00 | 770.00 | 0.0M |
| 2023-09-20 | 758.00 | 758.00 | 752.00 | 758.00 | 0.0M |
| 2023-09-19 | 752.00 | 758.00 | 752.00 | 752.00 | 0.0M |
| 2023-09-15 | 762.00 | 763.00 | 753.00 | 754.00 | 0.0M |
| 2023-09-14 | 766.00 | 766.00 | 745.00 | 758.00 | 0.0M |
| 2023-09-13 | 759.00 | 766.00 | 759.00 | 766.00 | 0.0M |
| 2023-09-12 | 754.00 | 762.00 | 749.00 | 759.00 | 0.0M |
| 2023-09-11 | 748.00 | 754.00 | 746.00 | 750.00 | 0.0M |
| 2023-09-08 | 752.00 | 755.00 | 744.00 | 746.00 | 0.0M |
| 2023-09-07 | 757.00 | 758.00 | 745.00 | 752.00 | 0.0M |
| 2023-09-06 | 746.00 | 758.00 | 745.00 | 757.00 | 0.0M |
| 2023-09-05 | 765.00 | 765.00 | 722.00 | 750.00 | 0.0M |
| 2023-09-04 | 752.00 | 795.00 | 743.00 | 767.00 | 0.0M |
| 2023-09-01 | 748.00 | 824.00 | 739.00 | 741.00 | 0.1M |
| 2023-08-31 | 716.00 | 716.00 | 705.00 | 716.00 | 0.0M |
| 2023-08-30 | 720.00 | 720.00 | 707.00 | 717.00 | 0.0M |
| 2023-08-29 | 703.00 | 708.00 | 680.00 | 703.00 | 0.0M |
| 2023-08-28 | 702.00 | 709.00 | 701.00 | 708.00 | 0.0M |
| 2023-08-25 | 702.00 | 703.00 | 702.00 | 702.00 | 0.0M |
| 2023-08-24 | 703.00 | 703.00 | 701.00 | 702.00 | 0.0M |
| 2023-08-23 | 701.00 | 705.00 | 699.00 | 699.00 | 0.0M |
| 2023-08-22 | 704.00 | 704.00 | 701.00 | 701.00 | 0.0M |
| 2023-08-21 | 700.00 | 708.00 | 700.00 | 701.00 | 0.0M |
| 2023-08-18 | 703.00 | 703.00 | 699.00 | 699.00 | 0.0M |
| 2023-08-17 | 705.00 | 705.00 | 700.00 | 703.00 | 0.0M |
| 2023-08-16 | 708.00 | 708.00 | 703.00 | 705.00 | 0.0M |
| 2023-08-15 | 703.00 | 712.00 | 701.00 | 708.00 | 0.0M |
| 2023-08-14 | 708.00 | 708.00 | 701.00 | 701.00 | 0.0M |
| 2023-08-10 | 699.00 | 703.00 | 699.00 | 703.00 | 0.0M |
| 2023-08-09 | 703.00 | 703.00 | 701.00 | 703.00 | 0.0M |
| 2023-08-08 | 713.00 | 713.00 | 699.00 | 703.00 | 0.0M |
| 2023-08-07 | 710.00 | 713.00 | 706.00 | 707.00 | 0.0M |
| 2023-08-04 | 715.00 | 715.00 | 708.00 | 710.00 | 0.0M |
| 2023-08-03 | 717.00 | 719.00 | 713.00 | 717.00 | 0.0M |
| 2023-08-02 | 705.00 | 717.00 | 704.00 | 713.00 | 0.0M |
| 2023-08-01 | 698.00 | 698.00 | 695.00 | 698.00 | 0.0M |
| 2023-07-31 | 698.00 | 700.00 | 696.00 | 698.00 | 0.0M |
| 2023-07-28 | 698.00 | 698.00 | 690.00 | 693.00 | 0.0M |
| 2023-07-27 | 697.00 | 700.00 | 692.00 | 700.00 | 0.0M |
| 2023-07-26 | 695.00 | 700.00 | 694.00 | 696.00 | 0.0M |
| 2023-07-25 | 692.00 | 695.00 | 692.00 | 695.00 | 0.0M |
| 2023-07-24 | 696.00 | 696.00 | 693.00 | 695.00 | 0.0M |
| 2023-07-21 | 697.00 | 700.00 | 694.00 | 696.00 | 0.0M |
| 2023-07-20 | 696.00 | 696.00 | 691.00 | 696.00 | 0.0M |
| 2023-07-19 | 691.00 | 696.00 | 689.00 | 696.00 | 0.0M |
| 2023-07-18 | 704.00 | 704.00 | 686.00 | 691.00 | 0.0M |
| 2023-07-14 | 700.00 | 707.00 | 696.00 | 696.00 | 0.0M |
| 2023-07-13 | 728.00 | 728.00 | 687.00 | 698.00 | 0.0M |
| 2023-07-12 | 719.00 | 728.00 | 718.00 | 728.00 | 0.0M |
| 2023-07-11 | 720.00 | 730.00 | 718.00 | 730.00 | 0.0M |
| 2023-07-10 | 719.00 | 719.00 | 716.00 | 716.00 | 0.0M |
| 2023-07-07 | 714.00 | 715.00 | 706.00 | 712.00 | 0.0M |
| 2023-07-06 | 729.00 | 735.00 | 701.00 | 715.00 | 0.0M |
| 2023-07-05 | 703.00 | 740.00 | 701.00 | 738.00 | 0.0M |
| 2023-07-04 | 684.00 | 707.00 | 681.00 | 701.00 | 0.0M |
| 2023-07-03 | 686.00 | 687.00 | 681.00 | 681.00 | 0.0M |
| 2023-06-30 | 687.00 | 687.00 | 680.00 | 684.00 | 0.0M |
| 2023-06-29 | 673.00 | 688.00 | 673.00 | 682.00 | 0.0M |
| 2023-06-28 | 687.50 | 700.00 | 684.00 | 692.50 | 0.0M |
| 2023-06-27 | 681.50 | 686.50 | 677.00 | 683.50 | 0.0M |
| 2023-06-26 | 685.00 | 688.00 | 681.00 | 681.00 | 0.0M |
| 2023-06-23 | 686.50 | 686.50 | 681.50 | 681.50 | 0.0M |
| 2023-06-22 | 678.50 | 680.00 | 677.00 | 677.00 | 0.0M |
| 2023-06-21 | 674.50 | 679.50 | 674.00 | 678.50 | 0.0M |
| 2023-06-20 | 673.00 | 674.00 | 669.00 | 671.00 | 0.0M |
| 2023-06-19 | 670.00 | 671.50 | 670.00 | 670.50 | 0.0M |
| 2023-06-16 | 667.50 | 669.50 | 667.00 | 669.50 | 0.0M |
| 2023-06-15 | 670.50 | 673.50 | 667.50 | 667.50 | 0.0M |
| 2023-06-14 | 680.00 | 680.00 | 670.50 | 670.50 | 0.0M |
| 2023-06-13 | 674.50 | 679.00 | 673.00 | 676.50 | 0.0M |
| 2023-06-12 | 672.50 | 675.00 | 671.50 | 672.50 | 0.0M |
| 2023-06-09 | 670.00 | 671.50 | 670.00 | 671.50 | 0.0M |
| 2023-06-08 | 668.50 | 671.00 | 667.50 | 670.00 | 0.0M |
| 2023-06-07 | 667.00 | 668.00 | 663.50 | 667.50 | 0.0M |
| 2023-06-06 | 660.00 | 665.00 | 660.00 | 665.00 | 0.0M |
| 2023-06-05 | 659.50 | 660.00 | 659.50 | 660.00 | 0.0M |
| 2023-06-02 | 658.50 | 659.50 | 656.50 | 659.50 | 0.0M |
| 2023-06-01 | 658.50 | 658.50 | 655.50 | 656.00 | 0.0M |
| 2023-05-31 | 658.50 | 659.50 | 656.50 | 656.50 | 0.0M |
| 2023-05-30 | 657.50 | 658.50 | 655.50 | 658.50 | 0.0M |
| 2023-05-29 | 664.00 | 664.00 | 657.50 | 657.50 | 0.0M |
| 2023-05-26 | 655.50 | 660.50 | 655.50 | 656.00 | 0.0M |
| 2023-05-25 | 654.00 | 655.00 | 649.00 | 654.50 | 0.0M |
| 2023-05-24 | 646.00 | 650.00 | 646.00 | 648.00 | 0.0M |
| 2023-05-23 | 660.00 | 660.00 | 644.50 | 649.00 | 0.0M |
| 2023-05-22 | 656.50 | 665.00 | 650.00 | 652.50 | 0.0M |
| 2023-05-19 | 650.00 | 655.00 | 650.00 | 651.50 | 0.0M |
| 2023-05-18 | 642.50 | 650.00 | 642.50 | 649.50 | 0.0M |
| 2023-05-17 | 642.50 | 650.00 | 640.00 | 650.00 | 0.0M |
| 2023-05-16 | 644.50 | 649.50 | 618.00 | 641.00 | 0.1M |
| 2023-05-15 | 579.50 | 583.00 | 579.50 | 581.00 | 0.0M |
| 2023-05-12 | 577.50 | 583.50 | 577.50 | 577.50 | 0.0M |
| 2023-05-11 | 577.50 | 578.00 | 577.00 | 577.00 | 0.0M |
| 2023-05-10 | 582.50 | 586.50 | 582.50 | 586.50 | 0.0M |
| 2023-05-09 | 580.00 | 584.50 | 580.00 | 582.50 | 0.0M |
| 2023-05-08 | 577.50 | 579.50 | 577.50 | 579.50 | 0.0M |
| 2023-05-02 | 584.50 | 584.50 | 582.50 | 583.00 | 0.0M |
| 2023-05-01 | 584.00 | 597.50 | 580.50 | 580.50 | 0.0M |
| 2023-04-28 | 584.00 | 584.00 | 583.50 | 583.50 | 0.0M |
| 2023-04-27 | 582.50 | 583.00 | 582.50 | 583.00 | 0.0M |
| 2023-04-26 | 578.50 | 590.00 | 575.00 | 590.00 | 0.0M |
| 2023-04-25 | 580.50 | 580.50 | 578.50 | 578.50 | 0.0M |
| 2023-04-24 | 590.00 | 592.00 | 583.00 | 583.00 | 0.0M |
| 2023-04-21 | 580.00 | 587.50 | 580.00 | 580.00 | 0.0M |
| 2023-04-20 | 575.50 | 580.00 | 575.00 | 580.00 | 0.0M |
| 2023-04-19 | 575.50 | 575.50 | 570.50 | 575.50 | 0.0M |
| 2023-04-18 | 575.00 | 580.50 | 575.00 | 580.50 | 0.0M |
| 2023-04-17 | 571.50 | 575.00 | 571.50 | 575.00 | 0.0M |
| 2023-04-14 | 575.00 | 578.00 | 569.50 | 571.50 | 0.0M |
| 2023-04-13 | 577.50 | 578.00 | 577.50 | 577.50 | 0.0M |
| 2023-04-12 | 580.00 | 580.00 | 578.00 | 578.00 | 0.0M |
| 2023-04-11 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2023-04-07 | 584.00 | 587.50 | 577.00 | 577.00 | 0.0M |
| 2023-04-06 | 577.50 | 579.50 | 577.50 | 577.50 | 0.0M |
| 2023-04-05 | 578.50 | 581.00 | 575.00 | 581.00 | 0.0M |
| 2023-04-04 | 584.50 | 587.50 | 583.50 | 583.50 | 0.0M |
| 2023-04-03 | 585.00 | 585.00 | 583.00 | 583.50 | 0.0M |
| 2023-03-31 | 582.00 | 587.00 | 581.00 | 587.00 | 0.0M |
| 2023-03-30 | 584.00 | 587.50 | 580.00 | 580.00 | 0.0M |
| 2023-03-29 | 606.00 | 606.00 | 600.00 | 600.00 | 0.0M |
| 2023-03-28 | 597.00 | 602.50 | 596.50 | 602.50 | 0.0M |
| 2023-03-27 | 598.50 | 600.00 | 596.50 | 596.50 | 0.0M |
| 2023-03-24 | 596.50 | 596.50 | 594.50 | 594.50 | 0.0M |
| 2023-03-23 | 591.00 | 596.50 | 591.00 | 596.50 | 0.0M |
| 2023-03-22 | 591.00 | 595.00 | 589.50 | 590.50 | 0.0M |
| 2023-03-20 | 599.50 | 599.50 | 589.00 | 589.50 | 0.0M |
| 2023-03-17 | 597.50 | 600.00 | 597.50 | 600.00 | 0.0M |
| 2023-03-16 | 585.00 | 599.50 | 583.00 | 598.50 | 0.0M |
| 2023-03-15 | 591.00 | 594.50 | 591.00 | 592.50 | 0.0M |
| 2023-03-14 | 596.00 | 602.00 | 588.50 | 588.50 | 0.0M |
| 2023-03-13 | 605.00 | 605.00 | 595.50 | 603.50 | 0.0M |
| 2023-03-10 | 595.50 | 605.00 | 595.50 | 605.00 | 0.0M |
| 2023-03-09 | 600.00 | 600.00 | 596.50 | 600.00 | 0.0M |
| 2023-03-08 | 598.00 | 600.00 | 596.50 | 600.00 | 0.0M |
| 2023-03-07 | 599.00 | 599.50 | 595.00 | 595.50 | 0.0M |
| 2023-03-06 | 598.00 | 599.00 | 597.00 | 599.00 | 0.0M |
| 2023-03-03 | 597.50 | 599.50 | 597.50 | 598.00 | 0.0M |
| 2023-03-02 | 590.00 | 594.50 | 585.50 | 594.50 | 0.0M |
| 2023-03-01 | 590.50 | 590.50 | 585.00 | 590.00 | 0.0M |
| 2023-02-28 | 594.50 | 594.50 | 587.50 | 587.50 | 0.0M |
| 2023-02-27 | 583.50 | 599.00 | 583.50 | 599.00 | 0.0M |
| 2023-02-24 | 581.00 | 583.50 | 581.00 | 583.50 | 0.0M |
| 2023-02-22 | 586.00 | 587.00 | 581.00 | 581.00 | 0.0M |
| 2023-02-21 | 587.50 | 592.50 | 587.50 | 590.00 | 0.0M |
| 2023-02-20 | 587.00 | 587.50 | 587.00 | 587.50 | 0.0M |
| 2023-02-17 | 586.00 | 587.00 | 585.50 | 587.00 | 0.0M |
| 2023-02-16 | 579.00 | 585.00 | 579.00 | 585.00 | 0.0M |
| 2023-02-15 | 575.00 | 579.50 | 572.50 | 579.50 | 0.0M |
| 2023-02-14 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2023-02-13 | 586.50 | 586.50 | 576.00 | 576.00 | 0.0M |
| 2023-02-10 | 581.50 | 582.50 | 575.00 | 582.50 | 0.0M |
| 2023-02-09 | 584.50 | 584.50 | 576.00 | 576.00 | 0.0M |
| 2023-02-08 | 590.00 | 590.00 | 584.50 | 584.50 | 0.0M |
| 2023-02-07 | 593.50 | 593.50 | 585.00 | 590.00 | 0.0M |
| 2023-02-06 | 587.50 | 595.00 | 582.50 | 595.00 | 0.0M |
| 2023-02-03 | 589.00 | 590.00 | 588.00 | 588.00 | 0.0M |
| 2023-02-02 | 590.00 | 590.00 | 588.50 | 588.50 | 0.0M |
| 2023-02-01 | 593.50 | 593.50 | 587.50 | 590.50 | 0.0M |
| 2023-01-31 | 583.00 | 593.50 | 583.00 | 593.50 | 0.0M |
| 2023-01-30 | 589.00 | 594.50 | 589.00 | 594.50 | 0.0M |
| 2023-01-27 | 596.50 | 596.50 | 594.50 | 594.50 | 0.0M |
| 2023-01-26 | 584.00 | 595.00 | 584.00 | 595.00 | 0.0M |
| 2023-01-25 | 575.50 | 584.00 | 575.50 | 584.00 | 0.0M |
| 2023-01-24 | 582.50 | 582.50 | 572.50 | 575.50 | 0.0M |
| 2023-01-23 | 574.00 | 585.00 | 574.00 | 584.50 | 0.0M |
| 2023-01-20 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0M |
| 2023-01-19 | 579.00 | 579.00 | 566.00 | 566.00 | 0.0M |
| 2023-01-18 | 565.50 | 565.50 | 561.00 | 565.00 | 0.0M |
| 2023-01-17 | 580.50 | 580.50 | 571.00 | 571.00 | 0.0M |
| 2023-01-16 | 574.50 | 574.50 | 574.50 | 574.50 | 0.0M |
| 2023-01-13 | 570.50 | 575.00 | 570.50 | 574.50 | 0.0M |
| 2023-01-12 | 573.50 | 580.00 | 570.50 | 570.50 | 0.0M |
| 2023-01-11 | 574.00 | 574.00 | 570.50 | 572.50 | 0.0M |
| 2023-01-10 | 569.50 | 575.00 | 563.50 | 574.00 | 0.0M |
| 2023-01-06 | 569.50 | 569.50 | 569.50 | 569.50 | 0.0M |
| 2023-01-05 | 585.00 | 585.00 | 564.50 | 567.50 | 0.0M |
| 2023-01-04 | 591.00 | 591.00 | 587.50 | 587.50 | 0.0M |