827.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 824.00 | 833.00 | 822.00 | 827.00 | 0.1M |
| 2025-09-26 | 832.00 | 834.00 | 821.00 | 824.00 | 0.1M |
| 2025-09-25 | 830.00 | 833.00 | 828.00 | 832.00 | 0.1M |
| 2025-09-24 | 836.00 | 842.00 | 830.00 | 832.00 | 0.1M |
| 2025-09-23 | 851.00 | 851.00 | 838.00 | 842.00 | 0.1M |
| 2025-09-22 | 852.00 | 853.00 | 845.00 | 851.00 | 0.1M |
| 2025-09-19 | 856.00 | 856.00 | 849.00 | 854.00 | 0.0M |
| 2025-09-18 | 856.00 | 860.00 | 848.00 | 856.00 | 0.1M |
| 2025-09-17 | 854.00 | 862.00 | 849.00 | 856.00 | 0.2M |
| 2025-09-16 | 860.00 | 861.00 | 854.00 | 854.00 | 0.2M |
| 2025-09-15 | 861.00 | 863.00 | 848.00 | 860.00 | 0.3M |
| 2025-09-12 | 850.00 | 850.00 | 837.00 | 846.00 | 0.2M |
| 2025-09-11 | 833.00 | 850.00 | 833.00 | 846.00 | 0.1M |
| 2025-09-10 | 833.00 | 841.00 | 830.00 | 838.00 | 0.1M |
| 2025-09-09 | 826.00 | 840.00 | 825.00 | 832.00 | 0.1M |
| 2025-09-08 | 835.00 | 838.00 | 826.00 | 826.00 | 0.1M |
| 2025-09-05 | 844.00 | 844.00 | 832.00 | 835.00 | 0.1M |
| 2025-09-04 | 829.00 | 838.00 | 827.00 | 835.00 | 0.1M |
| 2025-09-03 | 826.00 | 833.00 | 821.00 | 829.00 | 0.0M |
| 2025-09-02 | 823.00 | 827.00 | 818.00 | 826.00 | 0.1M |
| 2025-09-01 | 833.00 | 835.00 | 819.00 | 823.00 | 0.2M |
| 2025-08-29 | 835.00 | 839.00 | 831.00 | 833.00 | 0.1M |
| 2025-08-28 | 841.00 | 841.00 | 830.00 | 836.00 | 0.2M |
| 2025-08-27 | 852.00 | 852.00 | 835.00 | 843.00 | 0.1M |
| 2025-08-26 | 835.00 | 842.00 | 828.00 | 836.00 | 0.1M |
| 2025-08-25 | 840.00 | 840.00 | 821.00 | 835.00 | 0.1M |
| 2025-08-22 | 833.00 | 845.00 | 818.00 | 831.00 | 0.2M |
| 2025-08-21 | 828.00 | 836.00 | 827.00 | 833.00 | 0.1M |
| 2025-08-20 | 829.00 | 830.00 | 816.00 | 828.00 | 0.2M |
| 2025-08-19 | 841.00 | 841.00 | 826.00 | 829.00 | 0.1M |
| 2025-08-18 | 821.00 | 845.00 | 819.00 | 832.00 | 0.2M |
| 2025-08-14 | 848.00 | 851.00 | 839.00 | 846.00 | 0.1M |
| 2025-08-13 | 850.00 | 853.00 | 836.00 | 847.00 | 0.1M |
| 2025-08-12 | 850.00 | 856.00 | 840.00 | 847.00 | 0.1M |
| 2025-08-11 | 858.00 | 858.00 | 841.00 | 845.00 | 0.2M |
| 2025-08-08 | 856.00 | 864.00 | 851.00 | 854.00 | 0.1M |
| 2025-08-07 | 864.00 | 868.00 | 858.00 | 861.00 | 0.1M |
| 2025-08-06 | 850.00 | 869.00 | 849.00 | 864.00 | 0.1M |
| 2025-08-05 | 866.00 | 867.00 | 847.00 | 850.00 | 0.3M |
| 2025-08-04 | 857.00 | 873.00 | 840.00 | 853.00 | 0.1M |
| 2025-08-01 | 911.00 | 911.00 | 856.00 | 857.00 | 0.4M |
| 2025-07-31 | 887.00 | 891.00 | 875.00 | 880.00 | 0.2M |
| 2025-07-30 | 886.00 | 897.00 | 880.00 | 887.00 | 0.2M |
| 2025-07-29 | 894.00 | 904.00 | 874.00 | 886.00 | 0.2M |
| 2025-07-28 | 910.00 | 914.00 | 892.00 | 893.00 | 0.2M |
| 2025-07-25 | 916.00 | 920.00 | 907.00 | 910.00 | 0.2M |
| 2025-07-24 | 929.00 | 932.00 | 911.00 | 916.00 | 0.2M |
| 2025-07-23 | 930.00 | 944.00 | 921.00 | 930.00 | 0.1M |
| 2025-07-22 | 949.00 | 957.00 | 930.00 | 930.00 | 0.3M |
| 2025-07-21 | 949.00 | 957.00 | 933.00 | 949.00 | 0.3M |
| 2025-07-18 | 975.00 | 975.00 | 942.00 | 949.00 | 0.4M |
| 2025-07-17 | 953.00 | 963.00 | 937.00 | 961.00 | 0.3M |
| 2025-07-16 | 967.00 | 970.00 | 950.00 | 953.00 | 0.4M |
| 2025-07-15 | 973.00 | 973.00 | 960.00 | 967.00 | 0.3M |
| 2025-07-14 | 965.00 | 987.00 | 965.00 | 972.00 | 0.6M |
| 2025-07-11 | 981.00 | 981.00 | 965.00 | 969.00 | 0.4M |
| 2025-07-10 | 961.00 | 988.00 | 956.00 | 969.00 | 0.7M |
| 2025-07-09 | 945.00 | 982.00 | 938.00 | 968.00 | 1.1M |
| 2025-07-08 | 943.00 | 944.00 | 931.00 | 944.00 | 0.3M |
| 2025-07-07 | 923.00 | 941.00 | 921.00 | 939.00 | 0.5M |
| 2025-07-04 | 925.00 | 932.00 | 916.00 | 925.00 | 0.4M |
| 2025-07-03 | 923.00 | 927.00 | 910.00 | 925.00 | 0.5M |
| 2025-07-02 | 919.00 | 924.00 | 900.00 | 919.00 | 0.3M |
| 2025-07-01 | 882.00 | 928.00 | 882.00 | 919.00 | 0.7M |
| 2025-06-30 | 884.00 | 889.00 | 870.00 | 882.00 | 0.3M |
| 2025-06-27 | 886.00 | 886.00 | 874.00 | 882.00 | 0.2M |
| 2025-06-26 | 893.00 | 895.00 | 876.00 | 882.00 | 0.4M |
| 2025-06-25 | 900.00 | 902.00 | 892.00 | 895.00 | 0.2M |
| 2025-06-24 | 886.00 | 903.00 | 885.00 | 901.00 | 0.4M |
| 2025-06-23 | 897.00 | 897.00 | 880.00 | 886.00 | 0.6M |
| 2025-06-20 | 898.00 | 914.00 | 891.00 | 908.00 | 0.4M |
| 2025-06-19 | 903.00 | 904.00 | 893.00 | 896.00 | 0.4M |
| 2025-06-18 | 900.00 | 905.00 | 891.00 | 904.00 | 0.4M |
| 2025-06-17 | 910.00 | 926.00 | 890.00 | 900.00 | 0.7M |
| 2025-06-16 | 918.00 | 928.00 | 905.00 | 907.00 | 0.8M |
| 2025-06-13 | 958.00 | 960.00 | 926.00 | 930.00 | 0.9M |
| 2025-06-12 | 978.00 | 978.00 | 953.00 | 962.00 | 0.6M |
| 2025-06-11 | 967.00 | 980.00 | 953.00 | 980.00 | 0.9M |
| 2025-06-10 | 977.00 | 984.00 | 954.00 | 972.00 | 1.0M |
| 2025-06-09 | 950.00 | 975.00 | 944.00 | 970.00 | 1.1M |
| 2025-06-05 | 955.00 | 955.00 | 935.00 | 949.00 | 0.7M |
| 2025-06-04 | 935.00 | 950.00 | 930.00 | 941.00 | 0.9M |
| 2025-06-02 | 945.00 | 948.00 | 924.00 | 933.00 | 0.9M |
| 2025-05-30 | 965.00 | 982.00 | 944.00 | 947.00 | 1.1M |
| 2025-05-29 | 956.00 | 976.00 | 945.00 | 969.00 | 1.0M |
| 2025-05-28 | 1,001.00 | 1,010.00 | 960.00 | 965.00 | 1.9M |
| 2025-05-27 | 1,039.00 | 1,040.00 | 995.00 | 999.00 | 2.7M |
| 2025-05-26 | 990.00 | 1,139.00 | 981.00 | 1,037.00 | 12.4M |
| 2025-05-23 | 1,140.00 | 1,141.00 | 990.00 | 990.00 | 9.2M |
| 2025-05-22 | 1,160.00 | 1,272.00 | 1,148.00 | 1,154.00 | 24.3M |
| 2025-05-21 | 1,087.00 | 1,287.00 | 1,054.00 | 1,156.00 | 66.1M |
| 2025-05-20 | 1,169.00 | 1,329.00 | 1,011.00 | 1,065.00 | 71.9M |
| 2025-05-19 | 1,060.00 | 1,110.00 | 1,051.00 | 1,110.00 | 25.2M |
| 2025-05-16 | 859.00 | 868.00 | 853.00 | 854.00 | 0.1M |
| 2025-05-15 | 864.00 | 884.00 | 852.00 | 859.00 | 0.3M |
| 2025-05-14 | 861.00 | 867.00 | 854.00 | 863.00 | 0.1M |
| 2025-05-13 | 863.00 | 865.00 | 856.00 | 857.00 | 0.1M |
| 2025-05-12 | 857.00 | 860.00 | 851.00 | 857.00 | 0.1M |
| 2025-05-09 | 860.00 | 860.00 | 847.00 | 857.00 | 0.1M |
| 2025-05-08 | 865.00 | 865.00 | 854.00 | 858.00 | 0.1M |
| 2025-05-07 | 854.00 | 864.00 | 845.00 | 859.00 | 0.1M |
| 2025-05-02 | 855.00 | 860.00 | 851.00 | 854.00 | 0.1M |
| 2025-04-30 | 855.00 | 860.00 | 846.00 | 855.00 | 0.1M |
| 2025-04-29 | 865.00 | 869.00 | 805.00 | 860.00 | 0.1M |
| 2025-04-28 | 867.00 | 869.00 | 860.00 | 865.00 | 0.0M |
| 2025-04-25 | 864.00 | 875.00 | 854.00 | 867.00 | 0.1M |
| 2025-04-24 | 870.00 | 875.00 | 866.00 | 872.00 | 0.1M |
| 2025-04-23 | 856.00 | 870.00 | 856.00 | 870.00 | 0.1M |
| 2025-04-22 | 864.00 | 867.00 | 850.00 | 856.00 | 0.1M |
| 2025-04-21 | 874.00 | 874.00 | 815.00 | 864.00 | 0.1M |
| 2025-04-18 | 861.00 | 872.00 | 861.00 | 869.00 | 0.1M |
| 2025-04-17 | 865.00 | 870.00 | 852.00 | 861.00 | 0.1M |
| 2025-04-16 | 860.00 | 879.00 | 858.00 | 865.00 | 0.1M |
| 2025-04-15 | 869.00 | 869.00 | 858.00 | 864.00 | 0.0M |
| 2025-04-14 | 857.00 | 870.00 | 851.00 | 860.00 | 0.1M |
| 2025-04-11 | 854.00 | 870.00 | 850.00 | 857.00 | 0.1M |
| 2025-04-10 | 850.00 | 870.00 | 835.00 | 854.00 | 0.1M |
| 2025-04-09 | 848.00 | 856.00 | 800.00 | 828.00 | 0.1M |
| 2025-04-08 | 842.00 | 881.00 | 796.00 | 855.00 | 0.2M |
| 2025-04-07 | 861.00 | 864.00 | 834.00 | 842.00 | 0.1M |
| 2025-04-04 | 850.00 | 874.00 | 850.00 | 868.00 | 0.0M |
| 2025-04-03 | 850.00 | 870.00 | 849.00 | 864.00 | 0.0M |
| 2025-04-02 | 873.00 | 880.00 | 851.00 | 851.00 | 0.1M |
| 2025-04-01 | 857.00 | 889.00 | 856.00 | 865.00 | 0.1M |
| 2025-03-31 | 889.00 | 889.00 | 856.00 | 858.00 | 0.1M |
| 2025-03-28 | 891.00 | 891.00 | 885.00 | 885.00 | 0.1M |
| 2025-03-27 | 889.00 | 892.00 | 889.00 | 890.00 | 0.1M |
| 2025-03-26 | 889.00 | 893.00 | 888.00 | 889.00 | 0.1M |
| 2025-03-25 | 890.00 | 893.00 | 885.00 | 889.00 | 0.1M |
| 2025-03-24 | 886.00 | 893.00 | 884.00 | 890.00 | 0.1M |
| 2025-03-21 | 884.00 | 888.00 | 882.00 | 886.00 | 0.1M |
| 2025-03-20 | 880.00 | 888.00 | 876.00 | 883.00 | 0.1M |
| 2025-03-19 | 888.00 | 888.00 | 880.00 | 880.00 | 0.1M |
| 2025-03-18 | 882.00 | 892.00 | 879.00 | 882.00 | 0.1M |
| 2025-03-17 | 882.00 | 893.00 | 881.00 | 882.00 | 0.3M |
| 2025-03-14 | 869.00 | 884.00 | 869.00 | 878.00 | 0.2M |
| 2025-03-13 | 863.00 | 878.00 | 863.00 | 869.00 | 0.1M |
| 2025-03-12 | 859.00 | 870.00 | 855.00 | 863.00 | 0.1M |
| 2025-03-11 | 853.00 | 887.00 | 853.00 | 861.00 | 0.3M |
| 2025-03-10 | 873.00 | 889.00 | 853.00 | 853.00 | 0.2M |
| 2025-03-07 | 863.00 | 870.00 | 847.00 | 865.00 | 0.1M |
| 2025-03-06 | 875.00 | 875.00 | 852.00 | 853.00 | 0.0M |
| 2025-03-05 | 841.00 | 855.00 | 841.00 | 855.00 | 0.1M |
| 2025-03-04 | 850.00 | 910.00 | 846.00 | 849.00 | 0.3M |
| 2025-02-28 | 867.00 | 867.00 | 854.00 | 858.00 | 0.1M |
| 2025-02-27 | 874.00 | 874.00 | 858.00 | 864.00 | 0.0M |
| 2025-02-26 | 870.00 | 875.00 | 867.00 | 871.00 | 0.1M |
| 2025-02-25 | 875.00 | 878.00 | 858.00 | 868.00 | 0.2M |
| 2025-02-24 | 880.00 | 880.00 | 869.00 | 876.00 | 0.1M |
| 2025-02-21 | 884.00 | 884.00 | 870.00 | 873.00 | 0.0M |
| 2025-02-20 | 880.00 | 884.00 | 874.00 | 874.00 | 0.1M |
| 2025-02-19 | 882.00 | 885.00 | 875.00 | 878.00 | 0.1M |
| 2025-02-18 | 879.00 | 889.00 | 876.00 | 881.00 | 0.1M |
| 2025-02-17 | 882.00 | 884.00 | 870.00 | 883.00 | 0.1M |
| 2025-02-14 | 875.00 | 876.00 | 867.00 | 875.00 | 0.1M |
| 2025-02-13 | 864.00 | 878.00 | 863.00 | 875.00 | 0.1M |
| 2025-02-12 | 871.00 | 877.00 | 865.00 | 867.00 | 0.1M |
| 2025-02-11 | 858.00 | 878.00 | 858.00 | 870.00 | 0.1M |
| 2025-02-10 | 852.00 | 874.00 | 852.00 | 866.00 | 0.1M |
| 2025-02-07 | 855.00 | 870.00 | 853.00 | 865.00 | 0.1M |
| 2025-02-06 | 852.00 | 856.00 | 849.00 | 853.00 | 0.1M |
| 2025-02-05 | 845.00 | 850.00 | 843.00 | 849.00 | 0.1M |
| 2025-02-04 | 845.00 | 852.00 | 840.00 | 845.00 | 0.1M |
| 2025-02-03 | 853.00 | 853.00 | 845.00 | 845.00 | 0.1M |
| 2025-01-31 | 848.00 | 857.00 | 846.00 | 851.00 | 0.1M |
| 2025-01-24 | 850.00 | 854.00 | 846.00 | 848.00 | 0.1M |
| 2025-01-23 | 847.00 | 851.00 | 845.00 | 850.00 | 0.1M |
| 2025-01-22 | 860.00 | 860.00 | 848.00 | 848.00 | 0.1M |
| 2025-01-21 | 847.00 | 853.00 | 845.00 | 852.00 | 0.1M |
| 2025-01-20 | 841.00 | 854.00 | 841.00 | 847.00 | 0.1M |
| 2025-01-17 | 846.00 | 852.00 | 840.00 | 849.00 | 0.0M |
| 2025-01-16 | 842.00 | 852.00 | 842.00 | 846.00 | 0.1M |
| 2025-01-15 | 847.00 | 849.00 | 840.00 | 842.00 | 0.1M |
| 2025-01-14 | 851.00 | 853.00 | 842.00 | 845.00 | 0.1M |
| 2025-01-13 | 854.00 | 855.00 | 835.00 | 849.00 | 0.1M |
| 2025-01-10 | 853.00 | 856.00 | 839.00 | 855.00 | 0.1M |
| 2025-01-09 | 855.00 | 862.00 | 845.00 | 851.00 | 0.1M |
| 2025-01-08 | 849.00 | 857.00 | 847.00 | 854.00 | 0.0M |
| 2025-01-07 | 836.00 | 855.00 | 836.00 | 849.00 | 0.1M |
| 2025-01-06 | 831.00 | 839.00 | 829.00 | 839.00 | 0.1M |
| 2025-01-03 | 824.00 | 831.00 | 820.00 | 827.00 | 0.1M |
| 2025-01-02 | 825.00 | 830.00 | 818.00 | 824.00 | 0.1M |