795.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 790.00 | 794.00 | 789.00 | 791.00 | 0.5M |
| 2021-12-29 | 790.00 | 795.00 | 787.00 | 795.00 | 0.6M |
| 2021-12-28 | 780.00 | 794.00 | 778.00 | 794.00 | 1.2M |
| 2021-12-27 | 773.00 | 775.00 | 770.00 | 774.00 | 0.6M |
| 2021-12-24 | 778.00 | 780.00 | 775.00 | 775.00 | 0.4M |
| 2021-12-23 | 780.00 | 782.00 | 778.00 | 778.00 | 0.4M |
| 2021-12-22 | 785.00 | 785.00 | 779.00 | 780.00 | 0.4M |
| 2021-12-21 | 784.00 | 787.00 | 782.00 | 784.00 | 0.4M |
| 2021-12-20 | 783.00 | 789.00 | 777.00 | 777.00 | 0.7M |
| 2021-12-17 | 797.00 | 798.00 | 790.00 | 791.00 | 0.5M |
| 2021-12-16 | 789.00 | 799.00 | 786.00 | 798.00 | 1.1M |
| 2021-12-15 | 777.00 | 780.00 | 776.00 | 776.00 | 0.6M |
| 2021-12-14 | 783.00 | 789.00 | 776.00 | 778.00 | 0.6M |
| 2021-12-13 | 793.00 | 793.00 | 784.00 | 785.00 | 0.4M |
| 2021-12-10 | 794.00 | 796.00 | 787.00 | 788.00 | 0.7M |
| 2021-12-09 | 790.00 | 795.00 | 789.00 | 791.00 | 0.5M |
| 2021-12-08 | 799.00 | 802.00 | 793.00 | 794.00 | 0.6M |
| 2021-12-07 | 795.00 | 802.00 | 791.00 | 798.00 | 0.9M |
| 2021-12-06 | 783.00 | 792.00 | 783.00 | 788.00 | 0.4M |
| 2021-12-03 | 777.00 | 790.00 | 773.00 | 789.00 | 0.8M |
| 2021-12-02 | 771.00 | 780.00 | 769.00 | 770.00 | 1.3M |
| 2021-12-01 | 769.00 | 784.00 | 768.00 | 780.00 | 1.2M |
| 2021-11-30 | 794.00 | 801.00 | 781.00 | 781.00 | 1.0M |
| 2021-11-29 | 795.00 | 804.00 | 790.00 | 791.00 | 1.0M |
| 2021-11-26 | 809.00 | 810.00 | 795.00 | 798.00 | 1.1M |
| 2021-11-25 | 809.00 | 816.00 | 809.00 | 812.00 | 0.3M |
| 2021-11-24 | 815.00 | 821.00 | 807.00 | 810.00 | 0.4M |
| 2021-11-22 | 808.00 | 817.00 | 806.00 | 815.00 | 0.4M |
| 2021-11-19 | 813.00 | 814.00 | 810.00 | 810.00 | 0.4M |
| 2021-11-18 | 809.00 | 817.00 | 807.00 | 814.00 | 0.4M |
| 2021-11-17 | 813.00 | 813.00 | 808.00 | 812.00 | 0.4M |
| 2021-11-16 | 813.00 | 817.00 | 807.00 | 808.00 | 0.4M |
| 2021-11-15 | 816.00 | 819.00 | 813.00 | 813.00 | 0.4M |
| 2021-11-12 | 812.00 | 821.00 | 812.00 | 821.00 | 0.5M |
| 2021-11-11 | 807.00 | 819.00 | 807.00 | 818.00 | 0.4M |
| 2021-11-10 | 815.00 | 822.00 | 813.00 | 816.00 | 0.8M |
| 2021-11-09 | 810.00 | 815.00 | 805.00 | 806.00 | 0.4M |
| 2021-11-08 | 820.00 | 820.00 | 812.00 | 813.00 | 0.3M |
| 2021-11-05 | 812.00 | 816.00 | 810.00 | 816.00 | 0.4M |
| 2021-11-04 | 817.00 | 818.00 | 811.00 | 817.00 | 0.6M |
| 2021-11-02 | 817.00 | 822.00 | 806.00 | 806.00 | 0.7M |
| 2021-11-01 | 820.00 | 830.00 | 816.00 | 830.00 | 0.9M |
| 2021-10-29 | 806.00 | 817.00 | 806.00 | 817.00 | 0.6M |
| 2021-10-28 | 806.00 | 814.00 | 803.00 | 812.00 | 0.9M |
| 2021-10-27 | 811.00 | 821.00 | 810.00 | 819.00 | 0.7M |
| 2021-10-26 | 816.00 | 817.00 | 810.00 | 811.00 | 0.5M |
| 2021-10-25 | 817.00 | 817.00 | 810.00 | 810.00 | 0.5M |
| 2021-10-22 | 821.00 | 824.00 | 816.00 | 822.00 | 0.5M |
| 2021-10-21 | 832.00 | 836.00 | 827.00 | 827.00 | 0.4M |
| 2021-10-20 | 834.00 | 840.00 | 831.00 | 834.00 | 0.8M |
| 2021-10-19 | 825.00 | 833.00 | 823.00 | 830.00 | 0.4M |
| 2021-10-18 | 832.00 | 834.00 | 824.00 | 828.00 | 0.5M |
| 2021-10-15 | 805.00 | 827.00 | 805.00 | 827.00 | 0.6M |
| 2021-10-14 | 813.00 | 816.00 | 808.00 | 809.00 | 0.7M |
| 2021-10-13 | 822.00 | 822.00 | 816.00 | 816.00 | 0.5M |
| 2021-10-12 | 818.00 | 824.00 | 816.00 | 824.00 | 0.6M |
| 2021-10-11 | 817.00 | 823.00 | 816.00 | 818.00 | 0.8M |
| 2021-10-08 | 820.00 | 822.00 | 811.00 | 816.00 | 0.6M |
| 2021-10-07 | 814.00 | 816.00 | 807.00 | 813.00 | 0.7M |
| 2021-10-06 | 803.00 | 812.00 | 797.00 | 810.00 | 0.8M |
| 2021-10-05 | 800.00 | 810.00 | 794.00 | 802.00 | 0.9M |
| 2021-10-04 | 811.00 | 817.00 | 806.00 | 812.00 | 0.6M |
| 2021-10-01 | 808.00 | 814.00 | 801.00 | 803.00 | 0.6M |
| 2021-09-30 | 821.00 | 821.00 | 813.00 | 814.00 | 1.1M |
| 2021-09-29 | 820.00 | 823.00 | 811.00 | 817.00 | 1.2M |
| 2021-09-28 | 842.00 | 850.00 | 840.00 | 850.00 | 1.1M |
| 2021-09-27 | 843.00 | 845.00 | 838.00 | 841.00 | 0.6M |
| 2021-09-24 | 840.00 | 842.00 | 835.00 | 839.00 | 0.7M |
| 2021-09-22 | 830.00 | 835.00 | 827.00 | 829.00 | 0.6M |
| 2021-09-21 | 835.00 | 842.00 | 832.00 | 833.00 | 0.8M |
| 2021-09-17 | 860.00 | 861.00 | 850.00 | 855.00 | 0.7M |
| 2021-09-16 | 864.00 | 866.00 | 855.00 | 857.00 | 0.7M |
| 2021-09-15 | 851.00 | 857.00 | 848.00 | 853.00 | 0.6M |
| 2021-09-14 | 859.00 | 869.00 | 855.00 | 858.00 | 0.9M |
| 2021-09-13 | 856.00 | 858.00 | 850.00 | 858.00 | 0.5M |
| 2021-09-10 | 840.00 | 855.00 | 838.00 | 855.00 | 1.3M |
| 2021-09-09 | 835.00 | 838.00 | 833.00 | 837.00 | 0.6M |
| 2021-09-08 | 833.00 | 838.00 | 830.00 | 837.00 | 0.7M |
| 2021-09-07 | 836.00 | 839.00 | 833.00 | 833.00 | 0.9M |
| 2021-09-06 | 829.00 | 831.00 | 822.00 | 828.00 | 0.9M |
| 2021-09-03 | 816.00 | 823.00 | 811.00 | 822.00 | 0.8M |
| 2021-09-02 | 818.00 | 819.00 | 806.00 | 810.00 | 0.5M |
| 2021-09-01 | 804.00 | 814.00 | 802.00 | 814.00 | 0.9M |
| 2021-08-31 | 795.00 | 805.00 | 794.00 | 803.00 | 0.6M |
| 2021-08-30 | 800.00 | 801.00 | 795.00 | 800.00 | 0.4M |
| 2021-08-27 | 798.00 | 803.00 | 793.00 | 795.00 | 0.5M |
| 2021-08-26 | 797.00 | 802.00 | 797.00 | 800.00 | 0.3M |
| 2021-08-25 | 799.00 | 805.00 | 799.00 | 801.00 | 0.4M |
| 2021-08-24 | 800.00 | 802.00 | 797.00 | 800.00 | 0.4M |
| 2021-08-23 | 796.00 | 802.00 | 796.00 | 798.00 | 0.5M |
| 2021-08-20 | 794.00 | 800.00 | 794.00 | 799.00 | 0.5M |
| 2021-08-19 | 796.00 | 802.00 | 796.00 | 796.00 | 0.4M |
| 2021-08-18 | 791.00 | 803.00 | 791.00 | 801.00 | 0.4M |
| 2021-08-17 | 799.00 | 799.00 | 792.00 | 793.00 | 0.4M |
| 2021-08-16 | 800.00 | 801.00 | 793.00 | 793.00 | 0.5M |
| 2021-08-13 | 809.00 | 809.00 | 802.00 | 804.00 | 0.6M |
| 2021-08-12 | 805.00 | 807.00 | 802.00 | 802.00 | 0.4M |
| 2021-08-11 | 799.00 | 803.00 | 795.00 | 801.00 | 0.4M |
| 2021-08-10 | 797.00 | 800.00 | 791.00 | 794.00 | 0.5M |
| 2021-08-06 | 796.00 | 801.00 | 795.00 | 799.00 | 0.2M |
| 2021-08-05 | 790.00 | 799.00 | 790.00 | 799.00 | 0.3M |
| 2021-08-04 | 792.00 | 797.00 | 791.00 | 794.00 | 0.3M |
| 2021-08-03 | 794.00 | 795.00 | 791.00 | 793.00 | 0.4M |
| 2021-08-02 | 788.00 | 800.00 | 788.00 | 798.00 | 0.5M |
| 2021-07-30 | 798.00 | 798.00 | 786.00 | 786.00 | 1.1M |
| 2021-07-29 | 802.00 | 806.00 | 795.00 | 795.00 | 0.8M |
| 2021-07-28 | 803.00 | 809.00 | 801.00 | 806.00 | 0.6M |
| 2021-07-27 | 815.00 | 815.00 | 804.00 | 807.00 | 0.5M |
| 2021-07-26 | 815.00 | 815.00 | 810.00 | 810.00 | 0.3M |
| 2021-07-21 | 810.00 | 814.00 | 803.00 | 806.00 | 0.4M |
| 2021-07-20 | 801.00 | 806.00 | 799.00 | 805.00 | 0.4M |
| 2021-07-19 | 808.00 | 810.00 | 804.00 | 809.00 | 0.4M |
| 2021-07-16 | 810.00 | 820.00 | 808.00 | 814.00 | 0.4M |
| 2021-07-15 | 822.00 | 826.00 | 812.00 | 812.00 | 0.4M |
| 2021-07-14 | 824.00 | 826.00 | 816.00 | 818.00 | 0.5M |
| 2021-07-13 | 820.00 | 827.00 | 818.00 | 826.00 | 0.4M |
| 2021-07-12 | 820.00 | 822.00 | 816.00 | 819.00 | 0.5M |
| 2021-07-09 | 798.00 | 812.00 | 797.00 | 808.00 | 1.1M |
| 2021-07-08 | 800.00 | 805.00 | 799.00 | 799.00 | 0.8M |
| 2021-07-07 | 803.00 | 806.00 | 798.00 | 804.00 | 0.9M |
| 2021-07-06 | 814.00 | 814.00 | 807.00 | 811.00 | 0.3M |
| 2021-07-05 | 809.00 | 813.00 | 806.00 | 811.00 | 0.3M |
| 2021-07-02 | 806.00 | 815.00 | 806.00 | 809.00 | 0.5M |
| 2021-07-01 | 809.00 | 813.00 | 805.00 | 806.00 | 0.3M |
| 2021-06-30 | 808.00 | 814.00 | 806.00 | 810.00 | 0.5M |
| 2021-06-29 | 807.00 | 811.00 | 802.00 | 811.00 | 0.5M |
| 2021-06-28 | 806.00 | 813.00 | 806.00 | 810.00 | 0.4M |
| 2021-06-25 | 812.00 | 814.00 | 804.00 | 807.00 | 0.4M |
| 2021-06-24 | 803.00 | 810.00 | 803.00 | 809.00 | 0.3M |
| 2021-06-23 | 814.00 | 817.00 | 806.00 | 807.00 | 0.3M |
| 2021-06-22 | 812.00 | 819.00 | 806.00 | 817.00 | 0.7M |
| 2021-06-21 | 800.00 | 803.00 | 796.00 | 799.00 | 1.0M |
| 2021-06-18 | 823.00 | 823.00 | 806.00 | 809.00 | 1.0M |
| 2021-06-17 | 826.00 | 830.00 | 818.00 | 819.00 | 0.6M |
| 2021-06-16 | 825.00 | 828.00 | 821.00 | 826.00 | 0.5M |
| 2021-06-15 | 825.00 | 833.00 | 824.00 | 824.00 | 0.5M |
| 2021-06-14 | 829.00 | 831.00 | 822.00 | 826.00 | 0.4M |
| 2021-06-11 | 834.00 | 834.00 | 818.00 | 821.00 | 0.9M |
| 2021-06-10 | 831.00 | 833.00 | 825.00 | 829.00 | 0.7M |
| 2021-06-09 | 836.00 | 841.00 | 834.00 | 834.00 | 0.3M |
| 2021-06-08 | 837.00 | 841.00 | 833.00 | 835.00 | 0.4M |
| 2021-06-07 | 848.00 | 848.00 | 840.00 | 841.00 | 0.3M |
| 2021-06-04 | 840.00 | 843.00 | 835.00 | 841.00 | 0.5M |
| 2021-06-03 | 839.00 | 844.00 | 831.00 | 834.00 | 0.6M |
| 2021-06-02 | 826.00 | 839.00 | 826.00 | 834.00 | 0.5M |
| 2021-06-01 | 835.00 | 836.00 | 826.00 | 833.00 | 0.6M |
| 2021-05-31 | 845.00 | 845.00 | 833.00 | 833.00 | 0.7M |
| 2021-05-28 | 843.00 | 847.00 | 835.00 | 845.00 | 0.7M |
| 2021-05-27 | 845.00 | 848.00 | 835.00 | 835.00 | 0.6M |
| 2021-05-26 | 846.00 | 846.00 | 841.00 | 842.00 | 0.3M |
| 2021-05-25 | 841.00 | 851.00 | 839.00 | 850.00 | 0.4M |
| 2021-05-24 | 841.00 | 845.00 | 838.00 | 839.00 | 0.4M |
| 2021-05-21 | 849.00 | 849.00 | 839.00 | 842.00 | 0.3M |
| 2021-05-20 | 838.00 | 847.00 | 838.00 | 844.00 | 0.4M |
| 2021-05-19 | 844.00 | 854.00 | 838.00 | 843.00 | 0.4M |
| 2021-05-18 | 852.00 | 858.00 | 852.00 | 853.00 | 0.5M |
| 2021-05-17 | 855.00 | 859.00 | 842.00 | 847.00 | 0.3M |
| 2021-05-14 | 845.00 | 856.00 | 842.00 | 852.00 | 0.7M |
| 2021-05-13 | 845.00 | 850.00 | 834.00 | 835.00 | 0.7M |
| 2021-05-12 | 854.00 | 861.00 | 846.00 | 852.00 | 0.7M |
| 2021-05-11 | 870.00 | 870.00 | 852.00 | 854.00 | 0.8M |
| 2021-05-10 | 872.00 | 876.00 | 868.00 | 872.00 | 0.6M |
| 2021-05-07 | 882.00 | 885.00 | 870.00 | 872.00 | 0.6M |
| 2021-05-06 | 868.00 | 885.00 | 865.00 | 882.00 | 0.8M |
| 2021-04-30 | 863.00 | 869.00 | 857.00 | 857.00 | 0.7M |
| 2021-04-28 | 868.00 | 884.00 | 861.00 | 863.00 | 0.9M |
| 2021-04-27 | 901.00 | 901.00 | 868.00 | 868.00 | 1.2M |
| 2021-04-26 | 894.00 | 898.00 | 884.00 | 897.00 | 0.6M |
| 2021-04-23 | 886.00 | 897.00 | 886.00 | 892.00 | 0.3M |
| 2021-04-22 | 896.00 | 898.00 | 889.00 | 896.00 | 0.5M |
| 2021-04-21 | 893.00 | 895.00 | 886.00 | 886.00 | 0.8M |
| 2021-04-20 | 920.00 | 920.00 | 906.00 | 907.00 | 0.6M |
| 2021-04-19 | 931.00 | 932.00 | 924.00 | 929.00 | 0.4M |
| 2021-04-16 | 937.00 | 938.00 | 930.00 | 935.00 | 0.5M |
| 2021-04-15 | 935.00 | 939.00 | 932.00 | 932.00 | 0.3M |
| 2021-04-14 | 931.00 | 937.00 | 927.00 | 934.00 | 0.4M |
| 2021-04-13 | 946.00 | 947.00 | 934.00 | 935.00 | 0.4M |
| 2021-04-12 | 937.00 | 947.00 | 933.00 | 942.00 | 0.7M |
| 2021-04-09 | 927.00 | 936.00 | 924.00 | 932.00 | 0.8M |
| 2021-04-08 | 929.00 | 929.00 | 913.00 | 919.00 | 0.6M |
| 2021-04-07 | 919.00 | 933.00 | 918.00 | 931.00 | 0.8M |
| 2021-04-06 | 911.00 | 930.00 | 910.00 | 925.00 | 0.9M |
| 2021-04-05 | 884.00 | 905.00 | 884.00 | 903.00 | 0.5M |
| 2021-04-02 | 890.00 | 895.00 | 877.00 | 883.00 | 0.6M |
| 2021-04-01 | 897.00 | 899.00 | 883.00 | 885.00 | 0.8M |
| 2021-03-31 | 910.00 | 911.00 | 901.00 | 901.00 | 0.6M |
| 2021-03-30 | 914.00 | 925.00 | 909.00 | 922.00 | 0.9M |
| 2021-03-29 | 944.00 | 944.00 | 931.00 | 938.00 | 1.0M |
| 2021-03-26 | 934.00 | 941.00 | 931.00 | 937.00 | 0.6M |
| 2021-03-25 | 905.00 | 926.00 | 904.00 | 924.00 | 0.8M |
| 2021-03-24 | 919.00 | 922.00 | 902.00 | 902.00 | 1.1M |
| 2021-03-23 | 942.00 | 944.00 | 930.00 | 930.00 | 1.0M |
| 2021-03-22 | 950.00 | 955.00 | 941.00 | 941.00 | 1.2M |
| 2021-03-19 | 941.00 | 959.00 | 940.00 | 956.00 | 1.3M |
| 2021-03-18 | 945.00 | 947.00 | 937.00 | 945.00 | 1.3M |
| 2021-03-17 | 944.00 | 949.00 | 939.00 | 943.00 | 0.7M |
| 2021-03-16 | 954.00 | 955.00 | 941.00 | 942.00 | 0.9M |
| 2021-03-15 | 950.00 | 955.00 | 946.00 | 955.00 | 1.2M |
| 2021-03-12 | 946.00 | 950.00 | 938.00 | 949.00 | 1.2M |
| 2021-03-11 | 953.00 | 953.00 | 939.00 | 943.00 | 0.7M |
| 2021-03-10 | 938.00 | 959.00 | 936.00 | 949.00 | 1.0M |
| 2021-03-09 | 947.00 | 948.00 | 935.00 | 942.00 | 0.5M |
| 2021-03-08 | 935.00 | 945.00 | 930.00 | 935.00 | 0.7M |
| 2021-03-05 | 936.00 | 936.00 | 921.00 | 925.00 | 0.5M |
| 2021-03-04 | 942.00 | 942.00 | 926.00 | 932.00 | 0.4M |
| 2021-03-03 | 949.00 | 949.00 | 932.00 | 940.00 | 0.5M |
| 2021-03-02 | 944.00 | 948.00 | 932.00 | 943.00 | 0.8M |
| 2021-03-01 | 923.00 | 940.00 | 920.00 | 936.00 | 0.8M |
| 2021-02-26 | 931.00 | 935.00 | 911.00 | 911.00 | 1.1M |
| 2021-02-25 | 948.00 | 950.00 | 933.00 | 936.00 | 0.6M |
| 2021-02-24 | 934.00 | 944.00 | 928.00 | 933.00 | 1.1M |
| 2021-02-22 | 910.00 | 930.00 | 908.00 | 926.00 | 0.9M |
| 2021-02-19 | 901.00 | 914.00 | 896.00 | 900.00 | 0.6M |
| 2021-02-18 | 935.00 | 935.00 | 905.00 | 905.00 | 0.7M |
| 2021-02-17 | 928.00 | 934.00 | 921.00 | 930.00 | 0.5M |
| 2021-02-16 | 916.00 | 938.00 | 916.00 | 927.00 | 0.9M |
| 2021-02-15 | 916.00 | 919.00 | 911.00 | 916.00 | 0.9M |
| 2021-02-12 | 890.00 | 908.00 | 886.00 | 906.00 | 1.0M |
| 2021-02-10 | 887.00 | 892.00 | 884.00 | 888.00 | 0.8M |
| 2021-02-09 | 876.00 | 895.00 | 873.00 | 892.00 | 1.3M |
| 2021-02-08 | 855.00 | 876.00 | 854.00 | 875.00 | 1.0M |
| 2021-02-05 | 850.00 | 850.00 | 842.00 | 849.00 | 0.5M |
| 2021-02-04 | 838.00 | 847.00 | 838.00 | 841.00 | 0.8M |
| 2021-02-03 | 829.00 | 839.00 | 828.00 | 838.00 | 0.9M |
| 2021-02-02 | 822.00 | 830.00 | 818.00 | 825.00 | 0.6M |
| 2021-02-01 | 815.00 | 821.00 | 814.00 | 819.00 | 0.6M |
| 2021-01-29 | 824.00 | 827.00 | 809.00 | 814.00 | 1.3M |
| 2021-01-28 | 817.00 | 829.00 | 815.00 | 819.00 | 2.5M |
| 2021-01-27 | 825.00 | 836.00 | 823.00 | 834.00 | 0.9M |
| 2021-01-26 | 818.00 | 824.00 | 817.00 | 823.00 | 0.6M |
| 2021-01-25 | 820.00 | 820.00 | 813.00 | 820.00 | 0.6M |
| 2021-01-22 | 814.00 | 823.00 | 810.00 | 820.00 | 0.5M |
| 2021-01-21 | 822.00 | 825.00 | 816.00 | 818.00 | 0.5M |
| 2021-01-20 | 818.00 | 819.00 | 811.00 | 817.00 | 0.6M |
| 2021-01-19 | 821.00 | 827.00 | 817.00 | 819.00 | 0.5M |
| 2021-01-18 | 822.00 | 827.00 | 815.00 | 816.00 | 0.6M |
| 2021-01-15 | 829.00 | 830.00 | 820.00 | 828.00 | 0.7M |
| 2021-01-14 | 812.00 | 833.00 | 812.00 | 828.00 | 0.9M |
| 2021-01-13 | 807.00 | 814.00 | 804.00 | 813.00 | 0.9M |
| 2021-01-12 | 813.00 | 814.00 | 804.00 | 809.00 | 1.0M |
| 2021-01-08 | 821.00 | 822.00 | 816.00 | 822.00 | 0.9M |
| 2021-01-07 | 815.00 | 822.00 | 811.00 | 812.00 | 0.9M |
| 2021-01-06 | 794.00 | 807.00 | 792.00 | 804.00 | 0.7M |
| 2021-01-05 | 804.00 | 809.00 | 799.00 | 799.00 | 0.7M |
| 2021-01-04 | 814.00 | 814.00 | 803.00 | 807.00 | 0.5M |