650.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 795.00 | 825.00 | 750.00 | 800.00 | 1.4M |
| 2023-12-28 | 710.00 | 795.00 | 705.00 | 780.00 | 0.4M |
| 2023-12-27 | 720.00 | 720.00 | 695.00 | 700.00 | 0.2M |
| 2023-12-22 | 710.00 | 725.00 | 710.00 | 720.00 | 0.1M |
| 2023-12-21 | 720.00 | 720.00 | 685.00 | 700.00 | 0.3M |
| 2023-12-20 | 720.00 | 735.00 | 700.00 | 700.00 | 0.1M |
| 2023-12-19 | 725.00 | 730.00 | 720.00 | 730.00 | 0.0M |
| 2023-12-18 | 720.00 | 745.00 | 700.00 | 735.00 | 0.1M |
| 2023-12-15 | 725.00 | 740.00 | 715.00 | 725.00 | 0.0M |
| 2023-12-14 | 720.00 | 725.00 | 720.00 | 725.00 | 0.1M |
| 2023-12-13 | 720.00 | 725.00 | 715.00 | 720.00 | 0.1M |
| 2023-12-12 | 750.00 | 750.00 | 720.00 | 730.00 | 0.0M |
| 2023-12-11 | 740.00 | 740.00 | 725.00 | 730.00 | 0.2M |
| 2023-12-08 | 745.00 | 760.00 | 740.00 | 740.00 | 0.0M |
| 2023-12-07 | 750.00 | 770.00 | 740.00 | 745.00 | 0.1M |
| 2023-12-06 | 760.00 | 765.00 | 750.00 | 750.00 | 0.1M |
| 2023-12-05 | 785.00 | 785.00 | 755.00 | 760.00 | 0.2M |
| 2023-12-04 | 785.00 | 790.00 | 755.00 | 785.00 | 0.2M |
| 2023-12-01 | 780.00 | 790.00 | 780.00 | 790.00 | 0.0M |
| 2023-11-30 | 775.00 | 815.00 | 775.00 | 790.00 | 0.2M |
| 2023-11-29 | 785.00 | 810.00 | 780.00 | 780.00 | 0.1M |
| 2023-11-28 | 795.00 | 795.00 | 775.00 | 780.00 | 0.4M |
| 2023-11-27 | 780.00 | 810.00 | 775.00 | 795.00 | 0.2M |
| 2023-11-24 | 790.00 | 850.00 | 780.00 | 785.00 | 0.2M |
| 2023-11-23 | 790.00 | 795.00 | 785.00 | 790.00 | 0.0M |
| 2023-11-22 | 790.00 | 795.00 | 790.00 | 795.00 | 0.0M |
| 2023-11-21 | 795.00 | 795.00 | 785.00 | 795.00 | 0.0M |
| 2023-11-20 | 785.00 | 795.00 | 785.00 | 795.00 | 0.0M |
| 2023-11-17 | 800.00 | 810.00 | 790.00 | 795.00 | 0.1M |
| 2023-11-16 | 800.00 | 805.00 | 790.00 | 800.00 | 0.0M |
| 2023-11-15 | 790.00 | 805.00 | 790.00 | 800.00 | 0.1M |
| 2023-11-14 | 790.00 | 795.00 | 780.00 | 790.00 | 0.2M |
| 2023-11-13 | 790.00 | 795.00 | 780.00 | 790.00 | 0.0M |
| 2023-11-10 | 800.00 | 800.00 | 785.00 | 790.00 | 0.1M |
| 2023-11-09 | 800.00 | 805.00 | 785.00 | 800.00 | 0.1M |
| 2023-11-08 | 805.00 | 815.00 | 780.00 | 805.00 | 0.3M |
| 2023-11-07 | 805.00 | 810.00 | 800.00 | 805.00 | 0.3M |
| 2023-11-06 | 840.00 | 840.00 | 805.00 | 805.00 | 0.2M |
| 2023-11-03 | 815.00 | 835.00 | 815.00 | 825.00 | 0.1M |
| 2023-11-02 | 810.00 | 830.00 | 810.00 | 815.00 | 0.0M |
| 2023-11-01 | 870.00 | 870.00 | 800.00 | 800.00 | 0.1M |
| 2023-10-31 | 830.00 | 900.00 | 800.00 | 900.00 | 0.2M |
| 2023-10-30 | 825.00 | 840.00 | 815.00 | 830.00 | 0.0M |
| 2023-10-27 | 840.00 | 845.00 | 820.00 | 825.00 | 0.4M |
| 2023-10-26 | 840.00 | 850.00 | 840.00 | 840.00 | 0.0M |
| 2023-10-25 | 830.00 | 850.00 | 830.00 | 840.00 | 0.2M |
| 2023-10-24 | 835.00 | 850.00 | 810.00 | 840.00 | 0.1M |
| 2023-10-23 | 840.00 | 850.00 | 800.00 | 845.00 | 0.1M |
| 2023-10-20 | 840.00 | 840.00 | 825.00 | 840.00 | 0.0M |
| 2023-10-19 | 840.00 | 860.00 | 830.00 | 840.00 | 0.0M |
| 2023-10-18 | 850.00 | 865.00 | 850.00 | 860.00 | 0.0M |
| 2023-10-17 | 860.00 | 860.00 | 830.00 | 850.00 | 0.0M |
| 2023-10-16 | 850.00 | 865.00 | 840.00 | 860.00 | 0.1M |
| 2023-10-13 | 875.00 | 880.00 | 860.00 | 865.00 | 0.1M |
| 2023-10-12 | 850.00 | 895.00 | 830.00 | 875.00 | 0.6M |
| 2023-10-11 | 910.00 | 910.00 | 820.00 | 840.00 | 2.1M |
| 2023-10-10 | 900.00 | 925.00 | 860.00 | 920.00 | 0.2M |
| 2023-10-09 | 910.00 | 930.00 | 880.00 | 910.00 | 0.0M |
| 2023-10-06 | 895.00 | 930.00 | 895.00 | 915.00 | 0.0M |
| 2023-10-05 | 940.00 | 945.00 | 895.00 | 895.00 | 0.1M |
| 2023-10-04 | 950.00 | 1,020.00 | 900.00 | 940.00 | 0.5M |
| 2023-10-03 | 820.00 | 1,000.00 | 820.00 | 940.00 | 2.5M |
| 2023-10-02 | 825.00 | 830.00 | 800.00 | 815.00 | 0.7M |
| 2023-09-29 | 820.00 | 820.00 | 810.00 | 820.00 | 0.2M |
| 2023-09-27 | 815.00 | 820.00 | 790.00 | 820.00 | 0.4M |
| 2023-09-26 | 870.00 | 880.00 | 810.00 | 815.00 | 0.8M |
| 2023-09-25 | 890.00 | 890.00 | 860.00 | 870.00 | 0.2M |
| 2023-09-22 | 875.00 | 890.00 | 875.00 | 885.00 | 0.0M |
| 2023-09-21 | 885.00 | 900.00 | 875.00 | 875.00 | 0.0M |
| 2023-09-20 | 860.00 | 935.00 | 850.00 | 885.00 | 0.1M |
| 2023-09-19 | 855.00 | 880.00 | 850.00 | 860.00 | 0.2M |
| 2023-09-18 | 900.00 | 910.00 | 850.00 | 880.00 | 0.2M |
| 2023-09-15 | 930.00 | 930.00 | 900.00 | 900.00 | 0.1M |
| 2023-09-14 | 930.00 | 930.00 | 920.00 | 930.00 | 0.0M |
| 2023-09-13 | 930.00 | 940.00 | 920.00 | 940.00 | 0.0M |
| 2023-09-12 | 940.00 | 940.00 | 925.00 | 935.00 | 0.0M |
| 2023-09-11 | 935.00 | 945.00 | 925.00 | 940.00 | 0.1M |
| 2023-09-08 | 950.00 | 955.00 | 930.00 | 935.00 | 0.0M |
| 2023-09-07 | 925.00 | 965.00 | 925.00 | 950.00 | 0.1M |
| 2023-09-06 | 930.00 | 935.00 | 920.00 | 925.00 | 0.1M |
| 2023-09-05 | 960.00 | 975.00 | 940.00 | 940.00 | 0.2M |
| 2023-09-04 | 980.00 | 990.00 | 950.00 | 965.00 | 0.2M |
| 2023-09-01 | 980.00 | 995.00 | 960.00 | 980.00 | 0.0M |
| 2023-08-31 | 980.00 | 980.00 | 970.00 | 980.00 | 0.1M |
| 2023-08-30 | 985.00 | 995.00 | 985.00 | 990.00 | 0.1M |
| 2023-08-29 | 975.00 | 985.00 | 965.00 | 985.00 | 0.1M |
| 2023-08-28 | 990.00 | 990.00 | 950.00 | 975.00 | 0.3M |
| 2023-08-25 | 990.00 | 1,010.00 | 975.00 | 990.00 | 0.1M |
| 2023-08-24 | 995.00 | 995.00 | 975.00 | 990.00 | 0.2M |
| 2023-08-23 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 0.8M |
| 2023-08-22 | 1,005.00 | 1,005.00 | 980.00 | 1,000.00 | 0.2M |
| 2023-08-21 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 0.3M |
| 2023-08-18 | 1,005.00 | 1,025.00 | 990.00 | 1,005.00 | 0.3M |
| 2023-08-16 | 1,025.00 | 1,030.00 | 990.00 | 1,030.00 | 0.1M |
| 2023-08-15 | 1,015.00 | 1,030.00 | 995.00 | 1,025.00 | 0.2M |
| 2023-08-14 | 1,005.00 | 1,065.00 | 980.00 | 1,010.00 | 0.3M |
| 2023-08-11 | 990.00 | 1,000.00 | 960.00 | 995.00 | 0.2M |
| 2023-08-10 | 980.00 | 1,005.00 | 965.00 | 995.00 | 0.1M |
| 2023-08-09 | 995.00 | 1,000.00 | 970.00 | 980.00 | 0.1M |
| 2023-08-08 | 975.00 | 1,000.00 | 960.00 | 995.00 | 0.3M |
| 2023-08-07 | 975.00 | 995.00 | 970.00 | 995.00 | 0.1M |
| 2023-08-04 | 970.00 | 985.00 | 970.00 | 975.00 | 0.0M |
| 2023-08-03 | 960.00 | 985.00 | 955.00 | 970.00 | 0.1M |
| 2023-08-02 | 1,010.00 | 1,010.00 | 960.00 | 970.00 | 0.3M |
| 2023-08-01 | 990.00 | 1,010.00 | 980.00 | 1,010.00 | 0.2M |
| 2023-07-31 | 1,025.00 | 1,045.00 | 970.00 | 995.00 | 0.5M |
| 2023-07-28 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 0.1M |
| 2023-07-27 | 1,035.00 | 1,055.00 | 1,015.00 | 1,045.00 | 0.1M |
| 2023-07-26 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 0.4M |
| 2023-07-25 | 1,050.00 | 1,070.00 | 1,045.00 | 1,055.00 | 0.4M |
| 2023-07-24 | 1,045.00 | 1,050.00 | 1,025.00 | 1,050.00 | 0.1M |
| 2023-07-21 | 1,035.00 | 1,050.00 | 1,015.00 | 1,050.00 | 0.2M |
| 2023-07-20 | 1,035.00 | 1,055.00 | 1,025.00 | 1,040.00 | 0.1M |
| 2023-07-18 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1.3M |
| 2023-07-17 | 1,045.00 | 1,055.00 | 1,030.00 | 1,030.00 | 0.2M |
| 2023-07-14 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 0.1M |
| 2023-07-13 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 0.3M |
| 2023-07-12 | 1,045.00 | 1,070.00 | 1,015.00 | 1,040.00 | 1.2M |
| 2023-07-11 | 1,040.00 | 1,070.00 | 1,025.00 | 1,045.00 | 0.3M |
| 2023-07-10 | 1,030.00 | 1,090.00 | 1,030.00 | 1,040.00 | 0.4M |
| 2023-07-07 | 1,150.00 | 1,150.00 | 1,015.00 | 1,025.00 | 0.5M |
| 2023-07-06 | 960.00 | 1,150.00 | 945.00 | 1,150.00 | 2.3M |
| 2023-07-05 | 935.00 | 960.00 | 930.00 | 960.00 | 0.3M |
| 2023-07-04 | 960.00 | 965.00 | 905.00 | 935.00 | 0.2M |
| 2023-07-03 | 970.00 | 970.00 | 950.00 | 965.00 | 0.2M |
| 2023-06-27 | 965.00 | 990.00 | 955.00 | 970.00 | 0.1M |
| 2023-06-26 | 990.00 | 990.00 | 970.00 | 980.00 | 0.1M |
| 2023-06-23 | 1,020.00 | 1,040.00 | 995.00 | 995.00 | 0.1M |
| 2023-06-22 | 975.00 | 1,040.00 | 960.00 | 1,015.00 | 0.6M |
| 2023-06-21 | 980.00 | 980.00 | 955.00 | 980.00 | 0.2M |
| 2023-06-20 | 945.00 | 980.00 | 925.00 | 980.00 | 0.3M |
| 2023-06-19 | 910.00 | 975.00 | 890.00 | 945.00 | 0.4M |
| 2023-06-16 | 935.00 | 935.00 | 895.00 | 895.00 | 0.2M |
| 2023-06-15 | 925.00 | 930.00 | 925.00 | 930.00 | 0.0M |
| 2023-06-14 | 905.00 | 930.00 | 905.00 | 925.00 | 0.1M |
| 2023-06-13 | 925.00 | 925.00 | 905.00 | 905.00 | 0.0M |
| 2023-06-12 | 930.00 | 930.00 | 910.00 | 925.00 | 0.0M |
| 2023-06-09 | 880.00 | 930.00 | 880.00 | 930.00 | 0.2M |
| 2023-06-08 | 885.00 | 890.00 | 870.00 | 880.00 | 0.1M |
| 2023-06-07 | 880.00 | 890.00 | 860.00 | 890.00 | 0.2M |
| 2023-06-06 | 915.00 | 915.00 | 855.00 | 880.00 | 0.4M |
| 2023-06-05 | 865.00 | 910.00 | 865.00 | 910.00 | 0.1M |
| 2023-05-31 | 930.00 | 930.00 | 895.00 | 895.00 | 0.2M |
| 2023-05-30 | 950.00 | 960.00 | 925.00 | 925.00 | 0.2M |
| 2023-05-29 | 940.00 | 970.00 | 935.00 | 950.00 | 0.3M |
| 2023-05-26 | 970.00 | 990.00 | 940.00 | 965.00 | 0.1M |
| 2023-05-25 | 945.00 | 970.00 | 945.00 | 970.00 | 0.0M |
| 2023-05-24 | 940.00 | 950.00 | 930.00 | 950.00 | 0.1M |
| 2023-05-23 | 925.00 | 960.00 | 910.00 | 945.00 | 0.1M |
| 2023-05-22 | 950.00 | 950.00 | 925.00 | 925.00 | 0.0M |
| 2023-05-19 | 935.00 | 950.00 | 910.00 | 950.00 | 0.3M |
| 2023-05-17 | 940.00 | 945.00 | 905.00 | 940.00 | 0.1M |
| 2023-05-16 | 950.00 | 960.00 | 940.00 | 945.00 | 0.3M |
| 2023-05-15 | 970.00 | 970.00 | 940.00 | 960.00 | 0.1M |
| 2023-05-12 | 965.00 | 975.00 | 950.00 | 970.00 | 0.2M |
| 2023-05-11 | 1,000.00 | 1,000.00 | 955.00 | 980.00 | 0.1M |
| 2023-05-10 | 1,000.00 | 1,015.00 | 950.00 | 1,000.00 | 0.2M |
| 2023-05-09 | 880.00 | 1,020.00 | 880.00 | 1,000.00 | 0.8M |
| 2023-05-08 | 860.00 | 885.00 | 845.00 | 880.00 | 0.2M |
| 2023-05-05 | 830.00 | 860.00 | 830.00 | 855.00 | 0.1M |
| 2023-05-04 | 830.00 | 860.00 | 800.00 | 850.00 | 0.1M |
| 2023-05-03 | 810.00 | 855.00 | 810.00 | 845.00 | 0.6M |
| 2023-05-02 | 800.00 | 840.00 | 795.00 | 810.00 | 0.3M |
| 2023-04-28 | 810.00 | 835.00 | 795.00 | 810.00 | 1.1M |
| 2023-04-27 | 810.00 | 830.00 | 810.00 | 820.00 | 0.0M |
| 2023-04-26 | 845.00 | 855.00 | 810.00 | 820.00 | 0.7M |
| 2023-04-18 | 850.00 | 850.00 | 830.00 | 840.00 | 0.1M |
| 2023-04-17 | 850.00 | 855.00 | 850.00 | 850.00 | 0.0M |
| 2023-04-14 | 835.00 | 875.00 | 835.00 | 865.00 | 0.1M |
| 2023-04-13 | 840.00 | 880.00 | 815.00 | 835.00 | 0.1M |
| 2023-04-12 | 840.00 | 850.00 | 825.00 | 835.00 | 0.3M |
| 2023-04-11 | 840.00 | 860.00 | 835.00 | 860.00 | 0.3M |
| 2023-04-10 | 870.00 | 870.00 | 825.00 | 835.00 | 0.2M |
| 2023-04-06 | 860.00 | 870.00 | 855.00 | 855.00 | 0.1M |
| 2023-04-05 | 880.00 | 880.00 | 850.00 | 860.00 | 0.1M |
| 2023-04-04 | 860.00 | 870.00 | 845.00 | 845.00 | 0.0M |
| 2023-04-03 | 855.00 | 880.00 | 845.00 | 850.00 | 0.2M |
| 2023-03-31 | 880.00 | 880.00 | 845.00 | 850.00 | 0.4M |
| 2023-03-30 | 890.00 | 890.00 | 880.00 | 880.00 | 0.1M |
| 2023-03-29 | 890.00 | 900.00 | 855.00 | 890.00 | 0.1M |
| 2023-03-28 | 875.00 | 900.00 | 860.00 | 890.00 | 0.1M |
| 2023-03-27 | 885.00 | 910.00 | 860.00 | 875.00 | 0.2M |
| 2023-03-24 | 860.00 | 900.00 | 855.00 | 865.00 | 0.0M |
| 2023-03-21 | 855.00 | 885.00 | 850.00 | 850.00 | 0.1M |
| 2023-03-20 | 890.00 | 905.00 | 850.00 | 855.00 | 0.1M |
| 2023-03-17 | 880.00 | 880.00 | 855.00 | 855.00 | 0.0M |
| 2023-03-16 | 890.00 | 895.00 | 875.00 | 875.00 | 0.1M |
| 2023-03-15 | 880.00 | 915.00 | 880.00 | 900.00 | 0.0M |
| 2023-03-14 | 915.00 | 915.00 | 880.00 | 880.00 | 0.0M |
| 2023-03-13 | 900.00 | 925.00 | 900.00 | 925.00 | 0.0M |
| 2023-03-10 | 905.00 | 915.00 | 905.00 | 915.00 | 0.0M |
| 2023-03-09 | 915.00 | 920.00 | 880.00 | 905.00 | 0.1M |
| 2023-03-08 | 930.00 | 930.00 | 910.00 | 915.00 | 0.0M |
| 2023-03-07 | 940.00 | 940.00 | 920.00 | 930.00 | 0.0M |
| 2023-03-06 | 945.00 | 945.00 | 935.00 | 940.00 | 0.0M |
| 2023-03-03 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2023-03-02 | 935.00 | 950.00 | 925.00 | 945.00 | 0.0M |
| 2023-03-01 | 930.00 | 935.00 | 930.00 | 935.00 | 0.0M |
| 2023-02-28 | 945.00 | 955.00 | 920.00 | 930.00 | 0.3M |
| 2023-02-27 | 955.00 | 955.00 | 935.00 | 955.00 | 0.2M |
| 2023-02-24 | 940.00 | 960.00 | 940.00 | 955.00 | 0.1M |
| 2023-02-23 | 965.00 | 965.00 | 915.00 | 940.00 | 0.4M |
| 2023-02-22 | 960.00 | 965.00 | 945.00 | 960.00 | 0.1M |
| 2023-02-21 | 950.00 | 970.00 | 940.00 | 960.00 | 0.1M |
| 2023-02-20 | 975.00 | 975.00 | 940.00 | 960.00 | 0.1M |
| 2023-02-17 | 970.00 | 1,000.00 | 970.00 | 990.00 | 0.1M |
| 2023-02-16 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 0.3M |
| 2023-02-15 | 960.00 | 1,015.00 | 950.00 | 1,015.00 | 0.7M |
| 2023-02-14 | 975.00 | 975.00 | 940.00 | 970.00 | 0.1M |
| 2023-02-13 | 975.00 | 980.00 | 965.00 | 980.00 | 0.1M |
| 2023-02-10 | 995.00 | 995.00 | 965.00 | 975.00 | 0.0M |
| 2023-02-09 | 990.00 | 995.00 | 960.00 | 995.00 | 0.1M |
| 2023-02-08 | 995.00 | 1,005.00 | 975.00 | 995.00 | 0.1M |
| 2023-02-07 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 0.0M |
| 2023-02-06 | 1,010.00 | 1,015.00 | 980.00 | 985.00 | 0.0M |
| 2023-02-03 | 995.00 | 1,020.00 | 995.00 | 1,020.00 | 0.3M |
| 2023-02-02 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 0.7M |
| 2023-02-01 | 965.00 | 985.00 | 940.00 | 985.00 | 0.6M |
| 2023-01-31 | 985.00 | 985.00 | 955.00 | 960.00 | 2.0M |
| 2023-01-30 | 985.00 | 985.00 | 955.00 | 955.00 | 0.0M |
| 2023-01-27 | 985.00 | 985.00 | 945.00 | 985.00 | 0.2M |
| 2023-01-26 | 990.00 | 990.00 | 950.00 | 980.00 | 0.1M |
| 2023-01-25 | 940.00 | 980.00 | 940.00 | 980.00 | 0.1M |
| 2023-01-24 | 935.00 | 950.00 | 935.00 | 950.00 | 0.0M |
| 2023-01-20 | 935.00 | 935.00 | 925.00 | 925.00 | 0.0M |
| 2023-01-19 | 950.00 | 950.00 | 935.00 | 935.00 | 0.0M |
| 2023-01-18 | 950.00 | 950.00 | 940.00 | 940.00 | 0.0M |
| 2023-01-17 | 940.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2023-01-16 | 945.00 | 945.00 | 930.00 | 940.00 | 0.0M |
| 2023-01-13 | 950.00 | 950.00 | 920.00 | 945.00 | 0.0M |
| 2023-01-12 | 950.00 | 955.00 | 900.00 | 945.00 | 0.6M |
| 2023-01-11 | 965.00 | 975.00 | 915.00 | 950.00 | 0.1M |
| 2023-01-10 | 985.00 | 985.00 | 950.00 | 965.00 | 0.0M |
| 2023-01-09 | 960.00 | 990.00 | 940.00 | 985.00 | 0.1M |
| 2023-01-06 | 950.00 | 965.00 | 950.00 | 960.00 | 0.0M |
| 2023-01-05 | 960.00 | 970.00 | 940.00 | 960.00 | 0.1M |
| 2023-01-04 | 975.00 | 975.00 | 965.00 | 965.00 | 0.1M |
| 2023-01-03 | 990.00 | 990.00 | 980.00 | 980.00 | 0.1M |
| 2023-01-02 | 980.00 | 1,000.00 | 980.00 | 990.00 | 0.0M |