795.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 784.00 | 788.00 | 783.00 | 785.00 | 0.5M |
| 2022-12-29 | 778.00 | 784.00 | 777.00 | 784.00 | 0.5M |
| 2022-12-28 | 785.00 | 788.00 | 781.00 | 783.00 | 0.3M |
| 2022-12-27 | 781.00 | 789.00 | 780.00 | 788.00 | 0.7M |
| 2022-12-26 | 782.00 | 782.00 | 777.00 | 780.00 | 0.3M |
| 2022-12-23 | 774.00 | 782.00 | 774.00 | 781.00 | 0.4M |
| 2022-12-22 | 778.00 | 782.00 | 774.00 | 779.00 | 0.5M |
| 2022-12-21 | 776.00 | 778.00 | 771.00 | 774.00 | 0.7M |
| 2022-12-20 | 775.00 | 778.00 | 767.00 | 772.00 | 0.7M |
| 2022-12-19 | 771.00 | 776.00 | 769.00 | 771.00 | 0.5M |
| 2022-12-16 | 773.00 | 777.00 | 771.00 | 771.00 | 1.0M |
| 2022-12-15 | 777.00 | 781.00 | 776.00 | 778.00 | 0.5M |
| 2022-12-14 | 781.00 | 782.00 | 777.00 | 778.00 | 0.4M |
| 2022-12-13 | 779.00 | 782.00 | 777.00 | 778.00 | 0.4M |
| 2022-12-12 | 779.00 | 781.00 | 776.00 | 776.00 | 0.3M |
| 2022-12-09 | 781.00 | 785.00 | 777.00 | 778.00 | 0.7M |
| 2022-12-08 | 780.00 | 784.00 | 777.00 | 781.00 | 0.4M |
| 2022-12-07 | 779.00 | 786.00 | 777.00 | 779.00 | 0.4M |
| 2022-12-06 | 782.00 | 786.00 | 782.00 | 782.00 | 0.3M |
| 2022-12-05 | 782.00 | 784.00 | 780.00 | 781.00 | 0.3M |
| 2022-12-02 | 782.00 | 783.00 | 775.00 | 782.00 | 0.7M |
| 2022-12-01 | 793.00 | 793.00 | 782.00 | 782.00 | 0.6M |
| 2022-11-30 | 788.00 | 792.00 | 785.00 | 786.00 | 0.5M |
| 2022-11-29 | 787.00 | 792.00 | 784.00 | 788.00 | 0.4M |
| 2022-11-28 | 786.00 | 788.00 | 782.00 | 787.00 | 0.4M |
| 2022-11-25 | 780.00 | 786.00 | 780.00 | 785.00 | 0.5M |
| 2022-11-24 | 780.00 | 784.00 | 778.00 | 784.00 | 0.4M |
| 2022-11-22 | 777.00 | 779.00 | 775.00 | 778.00 | 0.4M |
| 2022-11-21 | 779.00 | 780.00 | 775.00 | 777.00 | 0.2M |
| 2022-11-18 | 778.00 | 779.00 | 775.00 | 778.00 | 0.4M |
| 2022-11-17 | 774.00 | 778.00 | 774.00 | 777.00 | 0.4M |
| 2022-11-16 | 777.00 | 777.00 | 771.00 | 772.00 | 0.5M |
| 2022-11-15 | 784.00 | 790.00 | 777.00 | 777.00 | 0.5M |
| 2022-11-14 | 795.00 | 796.00 | 785.00 | 785.00 | 0.4M |
| 2022-11-11 | 802.00 | 805.00 | 789.00 | 795.00 | 1.0M |
| 2022-11-10 | 787.00 | 789.00 | 784.00 | 788.00 | 0.4M |
| 2022-11-09 | 778.00 | 789.00 | 776.00 | 788.00 | 0.9M |
| 2022-11-08 | 777.00 | 778.00 | 773.00 | 775.00 | 0.5M |
| 2022-11-07 | 779.00 | 779.00 | 771.00 | 773.00 | 0.4M |
| 2022-11-04 | 771.00 | 777.00 | 769.00 | 773.00 | 0.6M |
| 2022-11-02 | 776.00 | 785.00 | 776.00 | 780.00 | 0.5M |
| 2022-11-01 | 789.00 | 790.00 | 778.00 | 779.00 | 0.5M |
| 2022-10-31 | 784.00 | 792.00 | 782.00 | 792.00 | 1.0M |
| 2022-10-28 | 771.00 | 780.00 | 770.00 | 779.00 | 1.3M |
| 2022-10-27 | 777.00 | 780.00 | 769.00 | 775.00 | 0.7M |
| 2022-10-26 | 778.00 | 779.00 | 774.00 | 777.00 | 0.3M |
| 2022-10-25 | 775.00 | 780.00 | 773.00 | 776.00 | 0.4M |
| 2022-10-24 | 778.00 | 778.00 | 770.00 | 770.00 | 0.3M |
| 2022-10-21 | 773.00 | 777.00 | 771.00 | 777.00 | 0.4M |
| 2022-10-20 | 774.00 | 779.00 | 773.00 | 777.00 | 0.4M |
| 2022-10-19 | 782.00 | 782.00 | 776.00 | 778.00 | 0.4M |
| 2022-10-18 | 783.00 | 783.00 | 774.00 | 775.00 | 0.8M |
| 2022-10-17 | 781.00 | 785.00 | 778.00 | 779.00 | 0.4M |
| 2022-10-14 | 773.00 | 785.00 | 771.00 | 784.00 | 1.2M |
| 2022-10-13 | 770.00 | 771.00 | 767.00 | 769.00 | 0.5M |
| 2022-10-12 | 760.00 | 773.00 | 757.00 | 770.00 | 0.8M |
| 2022-10-11 | 773.00 | 775.00 | 761.00 | 765.00 | 1.0M |
| 2022-10-07 | 775.00 | 784.00 | 772.00 | 783.00 | 0.9M |
| 2022-10-06 | 771.00 | 782.00 | 769.00 | 777.00 | 1.1M |
| 2022-10-05 | 771.00 | 772.00 | 763.00 | 771.00 | 0.8M |
| 2022-10-04 | 762.00 | 774.00 | 762.00 | 770.00 | 0.9M |
| 2022-10-03 | 774.00 | 775.00 | 751.00 | 754.00 | 1.3M |
| 2022-09-30 | 774.00 | 781.00 | 772.00 | 780.00 | 1.4M |
| 2022-09-29 | 767.00 | 779.00 | 764.00 | 775.00 | 1.1M |
| 2022-09-28 | 785.00 | 786.00 | 766.00 | 771.00 | 1.7M |
| 2022-09-27 | 789.00 | 794.00 | 788.00 | 789.00 | 0.9M |
| 2022-09-26 | 791.00 | 796.00 | 789.00 | 790.00 | 0.8M |
| 2022-09-22 | 793.00 | 795.00 | 791.00 | 793.00 | 0.7M |
| 2022-09-21 | 799.00 | 802.00 | 796.00 | 796.00 | 0.6M |
| 2022-09-20 | 801.00 | 804.00 | 799.00 | 804.00 | 0.8M |
| 2022-09-16 | 794.00 | 799.00 | 794.00 | 799.00 | 0.5M |
| 2022-09-15 | 796.00 | 797.00 | 791.00 | 795.00 | 0.5M |
| 2022-09-14 | 798.00 | 800.00 | 793.00 | 793.00 | 1.0M |
| 2022-09-13 | 804.00 | 807.00 | 803.00 | 805.00 | 0.6M |
| 2022-09-12 | 804.00 | 805.00 | 801.00 | 804.00 | 0.5M |
| 2022-09-09 | 801.00 | 804.00 | 796.00 | 803.00 | 1.1M |
| 2022-09-08 | 792.00 | 797.00 | 792.00 | 794.00 | 0.6M |
| 2022-09-07 | 797.00 | 799.00 | 786.00 | 788.00 | 1.1M |
| 2022-09-06 | 795.00 | 800.00 | 794.00 | 798.00 | 0.7M |
| 2022-09-05 | 794.00 | 795.00 | 791.00 | 792.00 | 0.4M |
| 2022-09-02 | 796.00 | 796.00 | 792.00 | 794.00 | 0.4M |
| 2022-09-01 | 794.00 | 797.00 | 792.00 | 793.00 | 0.9M |
| 2022-08-31 | 795.00 | 797.00 | 794.00 | 794.00 | 0.6M |
| 2022-08-30 | 798.00 | 798.00 | 794.00 | 795.00 | 0.7M |
| 2022-08-29 | 798.00 | 799.00 | 796.00 | 796.00 | 0.8M |
| 2022-08-26 | 801.00 | 804.00 | 800.00 | 803.00 | 0.3M |
| 2022-08-25 | 799.00 | 801.00 | 796.00 | 799.00 | 0.6M |
| 2022-08-24 | 802.00 | 803.00 | 798.00 | 800.00 | 0.4M |
| 2022-08-23 | 802.00 | 804.00 | 798.00 | 800.00 | 0.4M |
| 2022-08-22 | 802.00 | 805.00 | 801.00 | 803.00 | 0.4M |
| 2022-08-19 | 805.00 | 808.00 | 802.00 | 807.00 | 0.5M |
| 2022-08-18 | 806.00 | 806.00 | 802.00 | 803.00 | 0.3M |
| 2022-08-17 | 807.00 | 807.00 | 803.00 | 806.00 | 0.6M |
| 2022-08-16 | 808.00 | 808.00 | 803.00 | 804.00 | 0.3M |
| 2022-08-15 | 803.00 | 805.00 | 799.00 | 805.00 | 0.5M |
| 2022-08-12 | 811.00 | 811.00 | 799.00 | 803.00 | 1.2M |
| 2022-08-10 | 802.00 | 803.00 | 796.00 | 798.00 | 0.5M |
| 2022-08-09 | 800.00 | 802.00 | 796.00 | 797.00 | 0.4M |
| 2022-08-08 | 800.00 | 803.00 | 796.00 | 801.00 | 0.5M |
| 2022-08-05 | 801.00 | 804.00 | 799.00 | 804.00 | 0.5M |
| 2022-08-04 | 799.00 | 801.00 | 796.00 | 800.00 | 0.4M |
| 2022-08-03 | 800.00 | 800.00 | 794.00 | 799.00 | 0.7M |
| 2022-08-02 | 796.00 | 801.00 | 795.00 | 800.00 | 0.7M |
| 2022-08-01 | 805.00 | 810.00 | 796.00 | 799.00 | 0.7M |
| 2022-07-29 | 805.00 | 805.00 | 798.00 | 803.00 | 0.5M |
| 2022-07-28 | 803.00 | 805.00 | 793.00 | 801.00 | 1.3M |
| 2022-07-27 | 799.00 | 803.00 | 797.00 | 799.00 | 0.6M |
| 2022-07-26 | 804.00 | 805.00 | 798.00 | 799.00 | 0.5M |
| 2022-07-25 | 800.00 | 805.00 | 799.00 | 802.00 | 0.6M |
| 2022-07-22 | 810.00 | 810.00 | 804.00 | 806.00 | 0.3M |
| 2022-07-21 | 806.00 | 809.00 | 803.00 | 809.00 | 0.4M |
| 2022-07-20 | 803.00 | 806.00 | 800.00 | 805.00 | 0.5M |
| 2022-07-19 | 800.00 | 801.00 | 794.00 | 796.00 | 0.7M |
| 2022-07-15 | 805.00 | 807.00 | 798.00 | 798.00 | 0.5M |
| 2022-07-14 | 802.00 | 809.00 | 801.00 | 807.00 | 0.4M |
| 2022-07-13 | 802.00 | 808.00 | 802.00 | 803.00 | 0.2M |
| 2022-07-12 | 813.00 | 813.00 | 802.00 | 803.00 | 0.4M |
| 2022-07-11 | 810.00 | 815.00 | 807.00 | 813.00 | 0.5M |
| 2022-07-08 | 804.00 | 808.00 | 801.00 | 801.00 | 0.8M |
| 2022-07-07 | 805.00 | 806.00 | 799.00 | 802.00 | 0.4M |
| 2022-07-06 | 800.00 | 803.00 | 796.00 | 800.00 | 0.5M |
| 2022-07-05 | 810.00 | 813.00 | 806.00 | 808.00 | 0.4M |
| 2022-07-04 | 801.00 | 808.00 | 801.00 | 806.00 | 0.3M |
| 2022-07-01 | 809.00 | 809.00 | 799.00 | 800.00 | 0.6M |
| 2022-06-30 | 810.00 | 813.00 | 803.00 | 805.00 | 0.7M |
| 2022-06-29 | 813.00 | 814.00 | 807.00 | 810.00 | 0.6M |
| 2022-06-28 | 810.00 | 816.00 | 810.00 | 815.00 | 0.4M |
| 2022-06-27 | 815.00 | 816.00 | 811.00 | 812.00 | 0.3M |
| 2022-06-24 | 811.00 | 813.00 | 808.00 | 810.00 | 0.4M |
| 2022-06-23 | 803.00 | 811.00 | 802.00 | 809.00 | 0.4M |
| 2022-06-22 | 808.00 | 808.00 | 800.00 | 800.00 | 0.4M |
| 2022-06-21 | 802.00 | 812.00 | 802.00 | 807.00 | 0.6M |
| 2022-06-20 | 808.00 | 808.00 | 795.00 | 801.00 | 0.6M |
| 2022-06-17 | 798.00 | 806.00 | 797.00 | 802.00 | 1.0M |
| 2022-06-16 | 811.00 | 815.00 | 804.00 | 804.00 | 0.5M |
| 2022-06-15 | 810.00 | 814.00 | 808.00 | 809.00 | 0.3M |
| 2022-06-14 | 807.00 | 810.00 | 804.00 | 806.00 | 0.5M |
| 2022-06-13 | 810.00 | 815.00 | 808.00 | 813.00 | 0.5M |
| 2022-06-10 | 828.00 | 828.00 | 816.00 | 818.00 | 0.6M |
| 2022-06-09 | 826.00 | 831.00 | 823.00 | 824.00 | 0.4M |
| 2022-06-08 | 822.00 | 827.00 | 819.00 | 824.00 | 0.3M |
| 2022-06-07 | 825.00 | 829.00 | 822.00 | 822.00 | 0.3M |
| 2022-06-06 | 815.00 | 827.00 | 814.00 | 824.00 | 0.5M |
| 2022-06-03 | 822.00 | 823.00 | 816.00 | 819.00 | 0.4M |
| 2022-06-02 | 818.00 | 823.00 | 816.00 | 822.00 | 0.3M |
| 2022-06-01 | 818.00 | 824.00 | 818.00 | 819.00 | 0.4M |
| 2022-05-31 | 835.00 | 835.00 | 818.00 | 818.00 | 0.5M |
| 2022-05-30 | 821.00 | 836.00 | 818.00 | 832.00 | 0.8M |
| 2022-05-27 | 821.00 | 823.00 | 813.00 | 819.00 | 0.4M |
| 2022-05-26 | 815.00 | 820.00 | 813.00 | 815.00 | 0.6M |
| 2022-05-25 | 817.00 | 817.00 | 808.00 | 809.00 | 0.4M |
| 2022-05-24 | 816.00 | 817.00 | 811.00 | 813.00 | 0.3M |
| 2022-05-23 | 813.00 | 817.00 | 810.00 | 812.00 | 0.3M |
| 2022-05-20 | 804.00 | 812.00 | 804.00 | 806.00 | 0.4M |
| 2022-05-19 | 802.00 | 813.00 | 802.00 | 810.00 | 0.5M |
| 2022-05-18 | 827.00 | 828.00 | 811.00 | 814.00 | 0.4M |
| 2022-05-17 | 840.00 | 840.00 | 825.00 | 829.00 | 0.4M |
| 2022-05-16 | 842.00 | 844.00 | 831.00 | 841.00 | 0.5M |
| 2022-05-13 | 824.00 | 838.00 | 823.00 | 836.00 | 0.7M |
| 2022-05-12 | 829.00 | 832.00 | 818.00 | 821.00 | 0.5M |
| 2022-05-11 | 821.00 | 832.00 | 820.00 | 828.00 | 0.5M |
| 2022-05-10 | 811.00 | 827.00 | 811.00 | 824.00 | 0.8M |
| 2022-05-09 | 807.00 | 815.00 | 806.00 | 810.00 | 0.4M |
| 2022-05-06 | 806.00 | 814.00 | 802.00 | 812.00 | 0.5M |
| 2022-05-02 | 801.00 | 809.00 | 800.00 | 806.00 | 0.4M |
| 2022-04-28 | 811.00 | 816.00 | 802.00 | 805.00 | 0.7M |
| 2022-04-27 | 823.00 | 824.00 | 811.00 | 811.00 | 0.8M |
| 2022-04-26 | 831.00 | 834.00 | 825.00 | 828.00 | 0.5M |
| 2022-04-25 | 825.00 | 836.00 | 824.00 | 831.00 | 0.5M |
| 2022-04-22 | 833.00 | 837.00 | 831.00 | 833.00 | 0.4M |
| 2022-04-21 | 837.00 | 839.00 | 834.00 | 835.00 | 0.4M |
| 2022-04-20 | 830.00 | 837.00 | 828.00 | 834.00 | 0.3M |
| 2022-04-19 | 831.00 | 835.00 | 827.00 | 829.00 | 0.3M |
| 2022-04-18 | 818.00 | 829.00 | 816.00 | 827.00 | 0.4M |
| 2022-04-15 | 823.00 | 828.00 | 820.00 | 823.00 | 0.3M |
| 2022-04-14 | 838.00 | 838.00 | 828.00 | 828.00 | 0.4M |
| 2022-04-13 | 837.00 | 838.00 | 827.00 | 836.00 | 0.5M |
| 2022-04-12 | 835.00 | 840.00 | 833.00 | 837.00 | 0.5M |
| 2022-04-11 | 836.00 | 840.00 | 832.00 | 836.00 | 0.5M |
| 2022-04-08 | 835.00 | 837.00 | 831.00 | 835.00 | 0.7M |
| 2022-04-07 | 820.00 | 832.00 | 817.00 | 829.00 | 0.6M |
| 2022-04-06 | 828.00 | 828.00 | 823.00 | 824.00 | 0.5M |
| 2022-04-05 | 826.00 | 830.00 | 823.00 | 827.00 | 0.4M |
| 2022-04-04 | 824.00 | 828.00 | 821.00 | 824.00 | 0.3M |
| 2022-04-01 | 807.00 | 825.00 | 807.00 | 824.00 | 0.6M |
| 2022-03-31 | 807.00 | 816.00 | 807.00 | 807.00 | 0.7M |
| 2022-03-30 | 821.00 | 824.00 | 813.00 | 819.00 | 0.9M |
| 2022-03-29 | 841.00 | 844.00 | 836.00 | 840.00 | 0.7M |
| 2022-03-28 | 848.00 | 849.00 | 843.00 | 845.00 | 0.5M |
| 2022-03-25 | 848.00 | 848.00 | 839.00 | 844.00 | 0.6M |
| 2022-03-24 | 846.00 | 847.00 | 835.00 | 844.00 | 0.7M |
| 2022-03-23 | 861.00 | 861.00 | 850.00 | 856.00 | 0.6M |
| 2022-03-22 | 850.00 | 855.00 | 848.00 | 852.00 | 0.6M |
| 2022-03-18 | 837.00 | 844.00 | 832.00 | 844.00 | 0.6M |
| 2022-03-17 | 838.00 | 840.00 | 831.00 | 838.00 | 0.7M |
| 2022-03-16 | 826.00 | 833.00 | 820.00 | 828.00 | 0.7M |
| 2022-03-15 | 817.00 | 826.00 | 813.00 | 826.00 | 0.5M |
| 2022-03-14 | 818.00 | 819.00 | 812.00 | 815.00 | 0.5M |
| 2022-03-11 | 806.00 | 811.00 | 800.00 | 810.00 | 1.0M |
| 2022-03-10 | 793.00 | 803.00 | 790.00 | 802.00 | 0.8M |
| 2022-03-09 | 778.00 | 785.00 | 777.00 | 779.00 | 0.7M |
| 2022-03-08 | 786.00 | 794.00 | 780.00 | 780.00 | 0.8M |
| 2022-03-07 | 795.00 | 799.00 | 791.00 | 792.00 | 0.6M |
| 2022-03-04 | 801.00 | 805.00 | 796.00 | 800.00 | 0.6M |
| 2022-03-03 | 792.00 | 805.00 | 791.00 | 801.00 | 0.5M |
| 2022-03-02 | 795.00 | 797.00 | 790.00 | 790.00 | 0.8M |
| 2022-03-01 | 810.00 | 813.00 | 802.00 | 805.00 | 0.6M |
| 2022-02-28 | 809.00 | 811.00 | 803.00 | 807.00 | 0.5M |
| 2022-02-25 | 804.00 | 807.00 | 799.00 | 805.00 | 0.5M |
| 2022-02-24 | 805.00 | 808.00 | 795.00 | 799.00 | 0.7M |
| 2022-02-22 | 811.00 | 813.00 | 805.00 | 810.00 | 0.5M |
| 2022-02-21 | 818.00 | 818.00 | 813.00 | 817.00 | 0.3M |
| 2022-02-18 | 815.00 | 823.00 | 815.00 | 820.00 | 0.3M |
| 2022-02-17 | 826.00 | 826.00 | 817.00 | 821.00 | 0.3M |
| 2022-02-16 | 825.00 | 827.00 | 822.00 | 823.00 | 0.4M |
| 2022-02-15 | 818.00 | 822.00 | 816.00 | 816.00 | 0.4M |
| 2022-02-14 | 815.00 | 822.00 | 813.00 | 817.00 | 0.5M |
| 2022-02-10 | 829.00 | 829.00 | 822.00 | 822.00 | 0.6M |
| 2022-02-09 | 829.00 | 829.00 | 821.00 | 821.00 | 0.5M |
| 2022-02-08 | 819.00 | 827.00 | 818.00 | 826.00 | 0.4M |
| 2022-02-07 | 812.00 | 818.00 | 811.00 | 817.00 | 0.5M |
| 2022-02-04 | 801.00 | 811.00 | 801.00 | 809.00 | 0.5M |
| 2022-02-03 | 799.00 | 809.00 | 799.00 | 807.00 | 0.4M |
| 2022-02-02 | 813.00 | 813.00 | 803.00 | 804.00 | 0.5M |
| 2022-02-01 | 798.00 | 813.00 | 797.00 | 810.00 | 0.7M |
| 2022-01-31 | 799.00 | 801.00 | 794.00 | 798.00 | 0.5M |
| 2022-01-28 | 813.00 | 813.00 | 799.00 | 799.00 | 0.5M |
| 2022-01-27 | 811.00 | 817.00 | 796.00 | 802.00 | 1.1M |
| 2022-01-26 | 800.00 | 805.00 | 799.00 | 800.00 | 0.6M |
| 2022-01-25 | 794.00 | 795.00 | 789.00 | 793.00 | 0.8M |
| 2022-01-24 | 795.00 | 800.00 | 795.00 | 798.00 | 0.4M |
| 2022-01-21 | 794.00 | 804.00 | 793.00 | 803.00 | 0.5M |
| 2022-01-20 | 804.00 | 806.00 | 798.00 | 801.00 | 0.6M |
| 2022-01-19 | 804.00 | 812.00 | 801.00 | 804.00 | 0.6M |
| 2022-01-18 | 819.00 | 819.00 | 809.00 | 810.00 | 0.4M |
| 2022-01-17 | 816.00 | 819.00 | 810.00 | 812.00 | 0.3M |
| 2022-01-14 | 808.00 | 812.00 | 800.00 | 811.00 | 0.7M |
| 2022-01-13 | 819.00 | 819.00 | 814.00 | 818.00 | 0.4M |
| 2022-01-12 | 820.00 | 823.00 | 814.00 | 819.00 | 0.5M |
| 2022-01-11 | 807.00 | 816.00 | 806.00 | 815.00 | 0.7M |
| 2022-01-07 | 799.00 | 807.00 | 798.00 | 805.00 | 0.6M |
| 2022-01-06 | 800.00 | 805.00 | 792.00 | 794.00 | 0.6M |
| 2022-01-05 | 795.00 | 803.00 | 792.00 | 802.00 | 0.6M |
| 2022-01-04 | 795.00 | 797.00 | 791.00 | 794.00 | 0.6M |