790.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 780.00 | 795.00 | 775.00 | 790.00 | 7.0M |
| 2025-09-29 | 770.00 | 795.00 | 760.00 | 780.00 | 6.2M |
| 2025-09-26 | 760.00 | 775.00 | 750.00 | 770.00 | 7.1M |
| 2025-09-25 | 750.00 | 760.00 | 745.00 | 760.00 | 4.1M |
| 2025-09-24 | 750.00 | 770.00 | 745.00 | 750.00 | 7.0M |
| 2025-09-23 | 740.00 | 750.00 | 740.00 | 750.00 | 5.9M |
| 2025-09-22 | 735.00 | 745.00 | 725.00 | 745.00 | 6.3M |
| 2025-09-19 | 740.00 | 745.00 | 720.00 | 735.00 | 4.1M |
| 2025-09-18 | 745.00 | 750.00 | 730.00 | 740.00 | 4.8M |
| 2025-09-17 | 755.00 | 765.00 | 745.00 | 745.00 | 7.5M |
| 2025-09-16 | 750.00 | 755.00 | 745.00 | 755.00 | 7.1M |
| 2025-09-15 | 765.00 | 770.00 | 745.00 | 750.00 | 3.7M |
| 2025-09-12 | 745.00 | 780.00 | 735.00 | 765.00 | 8.0M |
| 2025-09-11 | 725.00 | 760.00 | 715.00 | 745.00 | 5.9M |
| 2025-09-10 | 715.00 | 730.00 | 705.00 | 725.00 | 5.8M |
| 2025-09-09 | 710.00 | 715.00 | 695.00 | 715.00 | 5.9M |
| 2025-09-08 | 710.00 | 715.00 | 705.00 | 715.00 | 5.1M |
| 2025-09-04 | 715.00 | 720.00 | 700.00 | 715.00 | 4.5M |
| 2025-09-03 | 730.00 | 740.00 | 705.00 | 715.00 | 5.1M |
| 2025-09-02 | 700.00 | 740.00 | 695.00 | 730.00 | 9.4M |
| 2025-09-01 | 690.00 | 710.00 | 690.00 | 700.00 | 3.4M |
| 2025-08-29 | 715.00 | 715.00 | 695.00 | 710.00 | 4.4M |
| 2025-08-28 | 710.00 | 730.00 | 700.00 | 715.00 | 5.6M |
| 2025-08-27 | 715.00 | 715.00 | 705.00 | 715.00 | 4.8M |
| 2025-08-26 | 720.00 | 730.00 | 705.00 | 715.00 | 4.5M |
| 2025-08-25 | 710.00 | 720.00 | 700.00 | 720.00 | 6.2M |
| 2025-08-22 | 720.00 | 730.00 | 705.00 | 710.00 | 6.5M |
| 2025-08-21 | 715.00 | 725.00 | 705.00 | 715.00 | 6.0M |
| 2025-08-20 | 710.00 | 715.00 | 705.00 | 715.00 | 4.7M |
| 2025-08-19 | 715.00 | 715.00 | 695.00 | 715.00 | 5.2M |
| 2025-08-15 | 705.00 | 710.00 | 690.00 | 710.00 | 5.9M |
| 2025-08-14 | 720.00 | 720.00 | 705.00 | 705.00 | 5.2M |
| 2025-08-13 | 720.00 | 725.00 | 710.00 | 725.00 | 5.0M |
| 2025-08-12 | 725.00 | 725.00 | 715.00 | 720.00 | 3.8M |
| 2025-08-11 | 715.00 | 725.00 | 710.00 | 725.00 | 4.7M |
| 2025-08-08 | 710.00 | 715.00 | 705.00 | 715.00 | 5.3M |
| 2025-08-07 | 715.00 | 720.00 | 700.00 | 715.00 | 5.1M |
| 2025-08-06 | 725.00 | 730.00 | 705.00 | 715.00 | 4.4M |
| 2025-08-05 | 730.00 | 755.00 | 715.00 | 730.00 | 5.3M |
| 2025-08-04 | 720.00 | 730.00 | 710.00 | 730.00 | 6.2M |
| 2025-08-01 | 705.00 | 720.00 | 700.00 | 720.00 | 5.2M |
| 2025-07-31 | 720.00 | 730.00 | 705.00 | 710.00 | 4.6M |
| 2025-07-30 | 735.00 | 740.00 | 715.00 | 720.00 | 6.9M |
| 2025-07-29 | 705.00 | 735.00 | 705.00 | 735.00 | 5.9M |
| 2025-07-28 | 700.00 | 710.00 | 695.00 | 710.00 | 5.3M |
| 2025-07-25 | 715.00 | 725.00 | 695.00 | 705.00 | 4.8M |
| 2025-07-24 | 710.00 | 720.00 | 700.00 | 715.00 | 5.2M |
| 2025-07-23 | 695.00 | 715.00 | 680.00 | 715.00 | 5.8M |
| 2025-07-22 | 695.00 | 705.00 | 680.00 | 700.00 | 5.4M |
| 2025-07-21 | 710.00 | 715.00 | 695.00 | 700.00 | 4.4M |
| 2025-07-18 | 715.00 | 715.00 | 705.00 | 710.00 | 4.7M |
| 2025-07-17 | 705.00 | 715.00 | 695.00 | 715.00 | 4.8M |
| 2025-07-16 | 715.00 | 715.00 | 695.00 | 705.00 | 3.8M |
| 2025-07-15 | 710.00 | 720.00 | 705.00 | 710.00 | 6.3M |
| 2025-07-14 | 710.00 | 720.00 | 695.00 | 710.00 | 5.7M |
| 2025-07-11 | 720.00 | 735.00 | 705.00 | 710.00 | 5.9M |
| 2025-07-10 | 695.00 | 740.00 | 695.00 | 725.00 | 6.1M |
| 2025-07-09 | 700.00 | 710.00 | 690.00 | 695.00 | 5.8M |
| 2025-07-08 | 720.00 | 725.00 | 700.00 | 705.00 | 5.6M |
| 2025-07-07 | 735.00 | 735.00 | 715.00 | 725.00 | 4.8M |
| 2025-07-04 | 725.00 | 735.00 | 710.00 | 735.00 | 4.8M |
| 2025-07-03 | 715.00 | 725.00 | 710.00 | 715.00 | 5.7M |
| 2025-07-02 | 715.00 | 715.00 | 700.00 | 715.00 | 5.2M |
| 2025-07-01 | 710.00 | 715.00 | 705.00 | 715.00 | 5.2M |
| 2025-06-30 | 695.00 | 710.00 | 685.00 | 710.00 | 6.5M |
| 2025-06-26 | 695.00 | 700.00 | 680.00 | 695.00 | 4.9M |
| 2025-06-25 | 690.00 | 695.00 | 670.00 | 695.00 | 4.2M |
| 2025-06-24 | 700.00 | 700.00 | 675.00 | 695.00 | 4.5M |
| 2025-06-23 | 690.00 | 700.00 | 665.00 | 700.00 | 4.6M |
| 2025-06-20 | 670.00 | 690.00 | 655.00 | 690.00 | 5.9M |
| 2025-06-19 | 695.00 | 695.00 | 670.00 | 675.00 | 3.3M |
| 2025-06-18 | 730.00 | 750.00 | 690.00 | 695.00 | 8.0M |
| 2025-06-17 | 705.00 | 730.00 | 700.00 | 730.00 | 5.7M |
| 2025-06-16 | 705.00 | 705.00 | 700.00 | 705.00 | 5.8M |
| 2025-06-13 | 705.00 | 710.00 | 690.00 | 705.00 | 5.0M |
| 2025-06-12 | 700.00 | 715.00 | 695.00 | 705.00 | 5.1M |
| 2025-06-11 | 700.00 | 705.00 | 690.00 | 695.00 | 4.9M |
| 2025-06-10 | 705.00 | 710.00 | 695.00 | 705.00 | 4.6M |
| 2025-06-05 | 690.00 | 705.00 | 690.00 | 705.00 | 4.9M |
| 2025-06-04 | 710.00 | 710.00 | 690.00 | 690.00 | 4.6M |
| 2025-06-03 | 695.00 | 705.00 | 690.00 | 705.00 | 4.1M |
| 2025-06-02 | 695.00 | 700.00 | 690.00 | 700.00 | 3.2M |
| 2025-05-28 | 705.00 | 715.00 | 700.00 | 700.00 | 4.7M |
| 2025-05-27 | 710.00 | 715.00 | 700.00 | 705.00 | 8.2M |
| 2025-05-26 | 720.00 | 720.00 | 700.00 | 710.00 | 4.3M |
| 2025-05-23 | 720.00 | 730.00 | 710.00 | 720.00 | 4.8M |
| 2025-05-22 | 710.00 | 730.00 | 710.00 | 720.00 | 11.2M |
| 2025-05-21 | 710.00 | 715.00 | 705.00 | 710.00 | 3.9M |
| 2025-05-20 | 715.00 | 715.00 | 705.00 | 710.00 | 2.4M |
| 2025-05-19 | 710.00 | 720.00 | 705.00 | 715.00 | 3.5M |
| 2025-05-16 | 720.00 | 725.00 | 710.00 | 710.00 | 4.6M |
| 2025-05-15 | 725.00 | 725.00 | 715.00 | 720.00 | 4.0M |
| 2025-05-14 | 730.00 | 730.00 | 705.00 | 725.00 | 5.1M |
| 2025-05-09 | 725.00 | 735.00 | 720.00 | 730.00 | 3.1M |
| 2025-05-08 | 730.00 | 735.00 | 715.00 | 725.00 | 5.1M |
| 2025-05-07 | 720.00 | 730.00 | 715.00 | 730.00 | 6.2M |
| 2025-05-06 | 725.00 | 735.00 | 720.00 | 725.00 | 3.3M |
| 2025-05-05 | 745.00 | 745.00 | 725.00 | 725.00 | 6.2M |
| 2025-05-02 | 755.00 | 760.00 | 735.00 | 750.00 | 4.5M |
| 2025-04-30 | 735.00 | 765.00 | 725.00 | 755.00 | 10.9M |
| 2025-04-29 | 720.00 | 735.00 | 715.00 | 735.00 | 6.0M |
| 2025-04-28 | 700.00 | 720.00 | 700.00 | 720.00 | 8.4M |
| 2025-04-25 | 690.00 | 700.00 | 680.00 | 700.00 | 4.8M |
| 2025-04-24 | 665.00 | 695.00 | 665.00 | 695.00 | 6.8M |
| 2025-04-23 | 680.00 | 680.00 | 665.00 | 665.00 | 5.4M |
| 2025-04-22 | 685.00 | 690.00 | 675.00 | 680.00 | 4.7M |
| 2025-04-21 | 680.00 | 685.00 | 665.00 | 685.00 | 6.6M |
| 2025-04-17 | 675.00 | 680.00 | 665.00 | 680.00 | 3.1M |
| 2025-04-16 | 665.00 | 680.00 | 665.00 | 680.00 | 8.0M |
| 2025-04-15 | 665.00 | 670.00 | 655.00 | 660.00 | 5.2M |
| 2025-04-14 | 670.00 | 670.00 | 660.00 | 670.00 | 6.3M |
| 2025-04-11 | 670.00 | 670.00 | 665.00 | 670.00 | 3.9M |
| 2025-04-10 | 675.00 | 680.00 | 670.00 | 670.00 | 4.0M |
| 2025-04-09 | 670.00 | 680.00 | 655.00 | 680.00 | 2.1M |
| 2025-04-08 | 675.00 | 675.00 | 655.00 | 670.00 | 3.2M |
| 2025-03-27 | 670.00 | 680.00 | 665.00 | 680.00 | 4.2M |
| 2025-03-26 | 670.00 | 675.00 | 660.00 | 670.00 | 3.5M |
| 2025-03-25 | 660.00 | 670.00 | 660.00 | 670.00 | 8.0M |
| 2025-03-24 | 665.00 | 665.00 | 655.00 | 660.00 | 4.7M |
| 2025-03-21 | 665.00 | 670.00 | 660.00 | 665.00 | 3.6M |
| 2025-03-20 | 660.00 | 670.00 | 660.00 | 665.00 | 6.0M |
| 2025-03-19 | 665.00 | 670.00 | 655.00 | 660.00 | 4.7M |
| 2025-03-18 | 670.00 | 675.00 | 650.00 | 665.00 | 4.1M |
| 2025-03-17 | 675.00 | 680.00 | 665.00 | 670.00 | 3.6M |
| 2025-03-14 | 670.00 | 685.00 | 665.00 | 675.00 | 2.9M |
| 2025-03-13 | 670.00 | 675.00 | 665.00 | 670.00 | 4.5M |
| 2025-03-12 | 665.00 | 675.00 | 660.00 | 675.00 | 4.5M |
| 2025-03-11 | 660.00 | 665.00 | 650.00 | 665.00 | 4.3M |
| 2025-03-10 | 660.00 | 665.00 | 645.00 | 660.00 | 5.8M |
| 2025-03-07 | 655.00 | 660.00 | 650.00 | 660.00 | 4.0M |
| 2025-03-06 | 650.00 | 660.00 | 640.00 | 655.00 | 5.8M |
| 2025-03-05 | 630.00 | 655.00 | 625.00 | 650.00 | 4.7M |
| 2025-03-04 | 645.00 | 645.00 | 625.00 | 630.00 | 3.6M |
| 2025-03-03 | 660.00 | 660.00 | 640.00 | 645.00 | 6.9M |
| 2025-02-28 | 665.00 | 665.00 | 640.00 | 665.00 | 5.1M |
| 2025-02-27 | 655.00 | 665.00 | 650.00 | 665.00 | 7.3M |
| 2025-02-26 | 655.00 | 665.00 | 645.00 | 660.00 | 5.7M |
| 2025-02-25 | 660.00 | 665.00 | 655.00 | 660.00 | 5.6M |
| 2025-02-24 | 670.00 | 670.00 | 655.00 | 665.00 | 7.6M |
| 2025-02-21 | 680.00 | 680.00 | 665.00 | 670.00 | 5.6M |
| 2025-02-20 | 660.00 | 680.00 | 655.00 | 680.00 | 6.6M |
| 2025-02-19 | 670.00 | 670.00 | 660.00 | 660.00 | 6.6M |
| 2025-02-18 | 680.00 | 680.00 | 665.00 | 675.00 | 6.2M |
| 2025-02-17 | 670.00 | 680.00 | 660.00 | 680.00 | 7.5M |
| 2025-02-14 | 665.00 | 670.00 | 660.00 | 670.00 | 5.1M |
| 2025-02-13 | 660.00 | 670.00 | 650.00 | 670.00 | 5.2M |
| 2025-02-12 | 655.00 | 665.00 | 645.00 | 665.00 | 7.7M |
| 2025-02-11 | 660.00 | 665.00 | 650.00 | 655.00 | 5.3M |
| 2025-02-10 | 655.00 | 665.00 | 650.00 | 665.00 | 4.7M |
| 2025-02-07 | 660.00 | 660.00 | 645.00 | 660.00 | 3.8M |
| 2025-02-06 | 660.00 | 670.00 | 655.00 | 660.00 | 5.3M |
| 2025-02-05 | 665.00 | 675.00 | 665.00 | 665.00 | 5.8M |
| 2025-02-04 | 670.00 | 675.00 | 665.00 | 670.00 | 5.8M |
| 2025-02-03 | 680.00 | 680.00 | 670.00 | 675.00 | 6.0M |
| 2025-01-31 | 680.00 | 685.00 | 670.00 | 685.00 | 6.2M |
| 2025-01-30 | 665.00 | 690.00 | 665.00 | 680.00 | 11.5M |
| 2025-01-24 | 670.00 | 670.00 | 660.00 | 665.00 | 7.1M |
| 2025-01-23 | 670.00 | 670.00 | 660.00 | 660.00 | 6.8M |
| 2025-01-22 | 670.00 | 675.00 | 660.00 | 675.00 | 6.4M |
| 2025-01-21 | 675.00 | 675.00 | 660.00 | 670.00 | 5.3M |
| 2025-01-20 | 670.00 | 675.00 | 650.00 | 675.00 | 6.1M |
| 2025-01-17 | 675.00 | 680.00 | 660.00 | 665.00 | 4.9M |
| 2025-01-16 | 675.00 | 680.00 | 665.00 | 680.00 | 7.3M |
| 2025-01-15 | 670.00 | 685.00 | 665.00 | 675.00 | 6.2M |
| 2025-01-14 | 665.00 | 670.00 | 660.00 | 670.00 | 6.3M |
| 2025-01-13 | 650.00 | 665.00 | 645.00 | 660.00 | 6.0M |
| 2025-01-10 | 670.00 | 670.00 | 650.00 | 650.00 | 5.0M |
| 2025-01-09 | 655.00 | 665.00 | 655.00 | 665.00 | 4.2M |
| 2025-01-08 | 665.00 | 665.00 | 650.00 | 660.00 | 3.6M |
| 2025-01-07 | 665.00 | 670.00 | 650.00 | 665.00 | 6.3M |
| 2025-01-06 | 690.00 | 695.00 | 665.00 | 665.00 | 4.9M |
| 2025-01-03 | 685.00 | 695.00 | 680.00 | 695.00 | 4.2M |
| 2025-01-02 | 695.00 | 695.00 | 685.00 | 690.00 | 5.3M |