822.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 818.00 | 843.00 | 816.00 | 822.00 | 0.6M |
| 2025-09-26 | 832.00 | 840.00 | 805.00 | 823.00 | 0.9M |
| 2025-09-25 | 845.00 | 855.00 | 838.00 | 840.00 | 0.6M |
| 2025-09-24 | 852.00 | 856.00 | 829.00 | 846.00 | 1.2M |
| 2025-09-23 | 855.00 | 880.00 | 842.00 | 853.00 | 1.7M |
| 2025-09-22 | 846.00 | 877.00 | 846.00 | 853.00 | 2.3M |
| 2025-09-19 | 844.00 | 847.00 | 815.00 | 841.00 | 1.6M |
| 2025-09-18 | 799.00 | 833.00 | 794.00 | 827.00 | 1.9M |
| 2025-09-17 | 800.00 | 803.00 | 783.00 | 799.00 | 0.9M |
| 2025-09-16 | 793.00 | 802.00 | 784.00 | 800.00 | 0.9M |
| 2025-09-15 | 779.00 | 795.00 | 770.00 | 793.00 | 1.2M |
| 2025-09-12 | 754.00 | 790.00 | 754.00 | 777.00 | 1.5M |
| 2025-09-11 | 739.00 | 764.00 | 738.00 | 754.00 | 1.0M |
| 2025-09-10 | 720.00 | 735.00 | 720.00 | 734.00 | 0.5M |
| 2025-09-09 | 709.00 | 723.00 | 700.00 | 720.00 | 0.5M |
| 2025-09-08 | 712.00 | 723.00 | 709.00 | 709.00 | 0.3M |
| 2025-09-05 | 711.00 | 717.00 | 700.00 | 711.00 | 0.4M |
| 2025-09-04 | 699.00 | 717.00 | 699.00 | 699.00 | 0.5M |
| 2025-09-03 | 680.00 | 700.00 | 676.00 | 698.00 | 0.4M |
| 2025-09-02 | 678.00 | 688.00 | 676.00 | 682.00 | 0.4M |
| 2025-09-01 | 696.00 | 697.00 | 678.00 | 682.00 | 0.7M |
| 2025-08-29 | 701.00 | 705.00 | 696.00 | 697.00 | 0.5M |
| 2025-08-28 | 707.00 | 711.00 | 700.00 | 700.00 | 0.5M |
| 2025-08-27 | 705.00 | 712.00 | 701.00 | 706.00 | 0.3M |
| 2025-08-26 | 714.00 | 716.00 | 700.00 | 705.00 | 0.4M |
| 2025-08-25 | 731.00 | 737.00 | 711.00 | 713.00 | 0.7M |
| 2025-08-22 | 718.00 | 730.00 | 718.00 | 722.00 | 0.3M |
| 2025-08-21 | 725.00 | 740.00 | 722.00 | 724.00 | 0.3M |
| 2025-08-20 | 743.00 | 743.00 | 718.00 | 724.00 | 0.7M |
| 2025-08-19 | 752.00 | 770.00 | 740.00 | 743.00 | 0.6M |
| 2025-08-18 | 777.00 | 782.00 | 759.00 | 760.00 | 0.4M |
| 2025-08-14 | 791.00 | 803.00 | 778.00 | 782.00 | 0.5M |
| 2025-08-13 | 754.00 | 805.00 | 754.00 | 788.00 | 1.3M |
| 2025-08-12 | 764.00 | 770.00 | 750.00 | 750.00 | 0.4M |
| 2025-08-11 | 753.00 | 765.00 | 750.00 | 754.00 | 0.4M |
| 2025-08-08 | 752.00 | 774.00 | 746.00 | 753.00 | 0.7M |
| 2025-08-07 | 748.00 | 855.00 | 741.00 | 760.00 | 1.7M |
| 2025-08-06 | 747.00 | 758.00 | 739.00 | 746.00 | 0.4M |
| 2025-08-05 | 749.00 | 766.00 | 748.00 | 749.00 | 0.3M |
| 2025-08-04 | 732.00 | 753.00 | 727.00 | 749.00 | 0.2M |
| 2025-08-01 | 769.00 | 774.00 | 741.00 | 742.00 | 0.7M |
| 2025-07-31 | 777.00 | 786.00 | 766.00 | 769.00 | 0.3M |
| 2025-07-30 | 781.00 | 787.00 | 769.00 | 777.00 | 0.3M |
| 2025-07-29 | 797.00 | 797.00 | 760.00 | 777.00 | 0.6M |
| 2025-07-28 | 775.00 | 793.00 | 775.00 | 786.00 | 0.5M |
| 2025-07-25 | 785.00 | 792.00 | 778.00 | 785.00 | 0.4M |
| 2025-07-24 | 787.00 | 801.00 | 781.00 | 785.00 | 0.3M |
| 2025-07-23 | 792.00 | 795.00 | 783.00 | 792.00 | 0.2M |
| 2025-07-22 | 800.00 | 807.00 | 791.00 | 791.00 | 0.4M |
| 2025-07-21 | 796.00 | 810.00 | 795.00 | 805.00 | 0.3M |
| 2025-07-18 | 810.00 | 810.00 | 792.00 | 796.00 | 0.4M |
| 2025-07-17 | 804.00 | 807.00 | 784.00 | 805.00 | 0.4M |
| 2025-07-16 | 814.00 | 814.00 | 795.00 | 805.00 | 0.3M |
| 2025-07-15 | 804.00 | 810.00 | 795.00 | 809.00 | 0.4M |
| 2025-07-14 | 800.00 | 813.00 | 792.00 | 804.00 | 0.4M |
| 2025-07-11 | 780.00 | 803.00 | 780.00 | 797.00 | 0.5M |
| 2025-07-10 | 794.00 | 806.00 | 775.00 | 781.00 | 0.9M |
| 2025-07-09 | 796.00 | 800.00 | 789.00 | 790.00 | 0.2M |
| 2025-07-08 | 778.00 | 799.00 | 778.00 | 794.00 | 0.2M |
| 2025-07-07 | 811.00 | 811.00 | 785.00 | 786.00 | 0.6M |
| 2025-07-04 | 823.00 | 829.00 | 810.00 | 811.00 | 0.3M |
| 2025-07-03 | 794.00 | 826.00 | 794.00 | 823.00 | 0.5M |
| 2025-07-02 | 800.00 | 803.00 | 782.00 | 791.00 | 0.4M |
| 2025-07-01 | 793.00 | 807.00 | 793.00 | 800.00 | 0.4M |
| 2025-06-30 | 809.00 | 809.00 | 790.00 | 793.00 | 0.4M |
| 2025-06-27 | 825.00 | 825.00 | 795.00 | 802.00 | 0.5M |
| 2025-06-26 | 845.00 | 847.00 | 812.00 | 821.00 | 0.5M |
| 2025-06-25 | 822.00 | 844.00 | 818.00 | 841.00 | 1.1M |
| 2025-06-24 | 803.00 | 824.00 | 803.00 | 814.00 | 0.5M |
| 2025-06-23 | 806.00 | 813.00 | 780.00 | 794.00 | 0.7M |
| 2025-06-20 | 808.00 | 819.00 | 805.00 | 806.00 | 0.4M |
| 2025-06-19 | 820.00 | 830.00 | 805.00 | 805.00 | 0.4M |
| 2025-06-18 | 798.00 | 829.00 | 797.00 | 820.00 | 0.5M |
| 2025-06-17 | 795.00 | 816.00 | 786.00 | 805.00 | 0.6M |
| 2025-06-16 | 799.00 | 800.00 | 785.00 | 795.00 | 0.4M |
| 2025-06-13 | 825.00 | 827.00 | 789.00 | 800.00 | 0.8M |
| 2025-06-12 | 835.00 | 840.00 | 813.00 | 821.00 | 0.8M |
| 2025-06-11 | 789.00 | 845.00 | 785.00 | 829.00 | 2.1M |
| 2025-06-10 | 783.00 | 790.00 | 777.00 | 785.00 | 0.4M |
| 2025-06-09 | 775.00 | 788.00 | 775.00 | 783.00 | 0.4M |
| 2025-06-05 | 766.00 | 788.00 | 766.00 | 772.00 | 0.6M |
| 2025-06-04 | 764.00 | 780.00 | 759.00 | 769.00 | 0.6M |
| 2025-06-02 | 743.00 | 759.00 | 740.00 | 759.00 | 0.5M |
| 2025-05-30 | 756.00 | 765.00 | 740.00 | 746.00 | 0.3M |
| 2025-05-29 | 745.00 | 761.00 | 740.00 | 758.00 | 0.5M |
| 2025-05-28 | 721.00 | 750.00 | 719.00 | 745.00 | 0.7M |
| 2025-05-27 | 717.00 | 721.00 | 709.00 | 714.00 | 0.3M |
| 2025-05-26 | 701.00 | 727.00 | 701.00 | 717.00 | 0.3M |
| 2025-05-23 | 714.00 | 714.00 | 702.00 | 704.00 | 0.4M |
| 2025-05-22 | 724.00 | 725.00 | 712.00 | 713.00 | 0.3M |
| 2025-05-21 | 716.00 | 729.00 | 715.00 | 724.00 | 0.3M |
| 2025-05-20 | 722.00 | 740.00 | 714.00 | 715.00 | 0.5M |
| 2025-05-19 | 740.00 | 740.00 | 721.00 | 721.00 | 0.4M |
| 2025-05-16 | 775.00 | 778.00 | 739.00 | 740.00 | 0.6M |
| 2025-05-15 | 760.00 | 781.00 | 760.00 | 773.00 | 0.6M |
| 2025-05-14 | 756.00 | 764.00 | 746.00 | 760.00 | 0.5M |
| 2025-05-13 | 748.00 | 762.00 | 748.00 | 754.00 | 0.5M |
| 2025-05-12 | 721.00 | 753.00 | 710.00 | 748.00 | 0.6M |
| 2025-05-09 | 732.00 | 740.00 | 714.00 | 718.00 | 0.4M |
| 2025-05-08 | 723.00 | 741.00 | 723.00 | 730.00 | 0.3M |
| 2025-05-07 | 719.00 | 732.00 | 719.00 | 723.00 | 0.2M |
| 2025-05-02 | 731.00 | 742.00 | 720.00 | 723.00 | 0.3M |
| 2025-04-30 | 747.00 | 747.00 | 732.00 | 734.00 | 0.3M |
| 2025-04-29 | 755.00 | 756.00 | 746.00 | 746.00 | 0.3M |
| 2025-04-28 | 765.00 | 765.00 | 750.00 | 751.00 | 0.4M |
| 2025-04-25 | 752.00 | 790.00 | 750.00 | 765.00 | 0.8M |
| 2025-04-24 | 760.00 | 765.00 | 738.00 | 750.00 | 0.6M |
| 2025-04-23 | 735.00 | 757.00 | 727.00 | 747.00 | 0.9M |
| 2025-04-22 | 722.00 | 726.00 | 712.00 | 726.00 | 0.5M |
| 2025-04-21 | 723.00 | 725.00 | 712.00 | 719.00 | 0.2M |
| 2025-04-18 | 722.00 | 722.00 | 709.00 | 718.00 | 0.3M |
| 2025-04-17 | 715.00 | 723.00 | 710.00 | 721.00 | 0.4M |
| 2025-04-16 | 722.00 | 729.00 | 705.00 | 717.00 | 0.7M |
| 2025-04-15 | 711.00 | 730.00 | 707.00 | 727.00 | 0.5M |
| 2025-04-14 | 704.00 | 722.00 | 701.00 | 710.00 | 0.4M |
| 2025-04-11 | 670.00 | 704.00 | 670.00 | 704.00 | 0.5M |
| 2025-04-10 | 655.00 | 720.00 | 654.00 | 687.00 | 1.1M |
| 2025-04-09 | 652.00 | 665.00 | 627.00 | 631.00 | 1.1M |
| 2025-04-08 | 670.00 | 682.00 | 655.00 | 663.00 | 0.8M |
| 2025-04-07 | 675.00 | 699.00 | 664.00 | 664.00 | 0.9M |
| 2025-04-04 | 695.00 | 717.00 | 683.00 | 705.00 | 0.7M |
| 2025-04-03 | 700.00 | 708.00 | 693.00 | 701.00 | 0.5M |
| 2025-04-02 | 739.00 | 741.00 | 712.00 | 712.00 | 0.6M |
| 2025-04-01 | 711.00 | 733.00 | 711.00 | 730.00 | 0.5M |
| 2025-03-31 | 740.00 | 745.00 | 714.00 | 716.00 | 0.7M |
| 2025-03-28 | 770.00 | 773.00 | 747.00 | 749.00 | 0.7M |
| 2025-03-27 | 786.00 | 786.00 | 766.00 | 773.00 | 0.5M |
| 2025-03-26 | 783.00 | 795.00 | 779.00 | 786.00 | 0.3M |
| 2025-03-25 | 800.00 | 811.00 | 780.00 | 782.00 | 0.6M |
| 2025-03-24 | 804.00 | 806.00 | 789.00 | 795.00 | 0.3M |
| 2025-03-21 | 809.00 | 811.00 | 790.00 | 800.00 | 0.4M |
| 2025-03-20 | 801.00 | 815.00 | 797.00 | 809.00 | 0.6M |
| 2025-03-19 | 799.00 | 812.00 | 789.00 | 801.00 | 0.4M |
| 2025-03-18 | 802.00 | 807.00 | 792.00 | 794.00 | 0.4M |
| 2025-03-17 | 794.00 | 816.00 | 793.00 | 804.00 | 0.6M |
| 2025-03-14 | 771.00 | 805.00 | 771.00 | 794.00 | 0.4M |
| 2025-03-13 | 793.00 | 803.00 | 770.00 | 770.00 | 0.4M |
| 2025-03-12 | 780.00 | 800.00 | 777.00 | 788.00 | 0.3M |
| 2025-03-11 | 765.00 | 783.00 | 760.00 | 776.00 | 0.5M |
| 2025-03-10 | 783.00 | 802.00 | 783.00 | 791.00 | 0.4M |
| 2025-03-07 | 793.00 | 810.00 | 784.00 | 791.00 | 0.4M |
| 2025-03-06 | 817.00 | 818.00 | 792.00 | 793.00 | 0.5M |
| 2025-03-05 | 790.00 | 816.00 | 790.00 | 807.00 | 0.3M |
| 2025-03-04 | 814.00 | 820.00 | 790.00 | 803.00 | 0.5M |
| 2025-02-28 | 835.00 | 843.00 | 817.00 | 820.00 | 0.5M |
| 2025-02-27 | 862.00 | 872.00 | 840.00 | 850.00 | 0.6M |
| 2025-02-26 | 865.00 | 875.00 | 858.00 | 861.00 | 0.5M |
| 2025-02-25 | 870.00 | 890.00 | 861.00 | 863.00 | 0.5M |
| 2025-02-24 | 860.00 | 894.00 | 860.00 | 879.00 | 0.5M |
| 2025-02-21 | 905.00 | 909.00 | 890.00 | 896.00 | 0.5M |
| 2025-02-20 | 917.00 | 917.00 | 896.00 | 901.00 | 0.8M |
| 2025-02-19 | 914.00 | 937.00 | 905.00 | 917.00 | 1.0M |
| 2025-02-18 | 912.00 | 918.00 | 900.00 | 901.00 | 0.5M |
| 2025-02-17 | 902.00 | 919.00 | 901.00 | 912.00 | 0.7M |
| 2025-02-14 | 902.00 | 924.00 | 891.00 | 902.00 | 1.3M |
| 2025-02-13 | 871.00 | 897.00 | 861.00 | 883.00 | 0.8M |
| 2025-02-12 | 899.00 | 902.00 | 866.00 | 868.00 | 1.0M |
| 2025-02-11 | 913.00 | 927.00 | 899.00 | 902.00 | 1.5M |
| 2025-02-10 | 901.00 | 944.00 | 872.00 | 919.00 | 4.7M |
| 2025-02-07 | 820.00 | 913.00 | 813.00 | 869.00 | 4.3M |
| 2025-02-06 | 790.00 | 820.00 | 790.00 | 820.00 | 0.5M |
| 2025-02-05 | 795.00 | 821.00 | 778.00 | 797.00 | 0.5M |
| 2025-02-04 | 802.00 | 814.00 | 790.00 | 797.00 | 0.3M |
| 2025-02-03 | 799.00 | 800.00 | 775.00 | 789.00 | 0.6M |
| 2025-01-31 | 835.00 | 840.00 | 810.00 | 810.00 | 0.5M |
| 2025-01-24 | 850.00 | 855.00 | 837.00 | 840.00 | 0.4M |
| 2025-01-23 | 872.00 | 880.00 | 846.00 | 852.00 | 0.4M |
| 2025-01-22 | 860.00 | 872.00 | 854.00 | 869.00 | 0.4M |
| 2025-01-21 | 875.00 | 882.00 | 856.00 | 860.00 | 0.4M |
| 2025-01-20 | 875.00 | 880.00 | 860.00 | 869.00 | 0.3M |
| 2025-01-17 | 855.00 | 892.00 | 855.00 | 871.00 | 0.5M |
| 2025-01-16 | 843.00 | 870.00 | 843.00 | 863.00 | 0.6M |
| 2025-01-15 | 857.00 | 864.00 | 833.00 | 836.00 | 0.4M |
| 2025-01-14 | 849.00 | 870.00 | 842.00 | 856.00 | 0.3M |
| 2025-01-13 | 863.00 | 873.00 | 844.00 | 849.00 | 0.3M |
| 2025-01-10 | 874.00 | 880.00 | 862.00 | 863.00 | 0.4M |
| 2025-01-09 | 882.00 | 895.00 | 865.00 | 877.00 | 0.6M |
| 2025-01-08 | 870.00 | 906.00 | 860.00 | 882.00 | 0.9M |
| 2025-01-07 | 885.00 | 888.00 | 854.00 | 866.00 | 0.8M |
| 2025-01-06 | 824.00 | 876.00 | 823.00 | 874.00 | 1.6M |
| 2025-01-03 | 794.00 | 824.00 | 792.00 | 817.00 | 0.5M |
| 2025-01-02 | 774.00 | 797.00 | 774.00 | 795.00 | 0.4M |