795.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 736.00 | 738.00 | 731.00 | 732.00 | 1.0M |
| 2023-12-28 | 718.00 | 728.00 | 716.00 | 728.00 | 1.1M |
| 2023-12-27 | 710.00 | 715.00 | 709.00 | 715.00 | 1.6M |
| 2023-12-26 | 709.00 | 712.00 | 707.00 | 710.00 | 1.1M |
| 2023-12-25 | 709.00 | 710.00 | 705.00 | 708.00 | 1.2M |
| 2023-12-22 | 709.00 | 713.00 | 707.00 | 709.00 | 1.1M |
| 2023-12-21 | 712.00 | 712.00 | 707.00 | 710.00 | 1.4M |
| 2023-12-20 | 714.00 | 718.00 | 713.00 | 714.00 | 1.0M |
| 2023-12-19 | 718.00 | 720.00 | 710.00 | 713.00 | 1.6M |
| 2023-12-18 | 728.00 | 728.00 | 712.00 | 717.00 | 2.4M |
| 2023-12-15 | 734.00 | 736.00 | 730.00 | 731.00 | 1.0M |
| 2023-12-14 | 741.00 | 743.00 | 734.00 | 735.00 | 1.0M |
| 2023-12-13 | 742.00 | 744.00 | 737.00 | 740.00 | 1.0M |
| 2023-12-12 | 742.00 | 745.00 | 740.00 | 742.00 | 0.9M |
| 2023-12-11 | 740.00 | 742.00 | 738.00 | 739.00 | 0.8M |
| 2023-12-08 | 739.00 | 743.00 | 736.00 | 738.00 | 1.0M |
| 2023-12-07 | 740.00 | 744.00 | 739.00 | 743.00 | 0.9M |
| 2023-12-06 | 733.00 | 743.00 | 732.00 | 742.00 | 1.1M |
| 2023-12-05 | 743.00 | 744.00 | 735.00 | 735.00 | 1.3M |
| 2023-12-04 | 741.00 | 745.00 | 739.00 | 745.00 | 0.8M |
| 2023-12-01 | 744.00 | 746.00 | 741.00 | 741.00 | 0.8M |
| 2023-11-30 | 740.00 | 743.00 | 736.00 | 742.00 | 1.5M |
| 2023-11-29 | 742.00 | 744.00 | 740.00 | 741.00 | 0.9M |
| 2023-11-28 | 747.00 | 748.00 | 742.00 | 742.00 | 1.1M |
| 2023-11-27 | 747.00 | 750.00 | 746.00 | 749.00 | 0.7M |
| 2023-11-24 | 750.00 | 750.00 | 744.00 | 744.00 | 0.8M |
| 2023-11-22 | 745.00 | 750.00 | 743.00 | 745.00 | 0.8M |
| 2023-11-21 | 750.00 | 750.00 | 743.00 | 746.00 | 1.0M |
| 2023-11-20 | 752.00 | 756.00 | 750.00 | 752.00 | 0.9M |
| 2023-11-17 | 748.00 | 753.00 | 747.00 | 752.00 | 0.7M |
| 2023-11-16 | 751.00 | 754.00 | 747.00 | 748.00 | 0.6M |
| 2023-11-15 | 751.00 | 753.00 | 748.00 | 749.00 | 0.7M |
| 2023-11-14 | 752.00 | 753.00 | 745.00 | 749.00 | 0.9M |
| 2023-11-13 | 753.00 | 755.00 | 750.00 | 751.00 | 0.6M |
| 2023-11-10 | 743.00 | 752.00 | 742.00 | 752.00 | 1.0M |
| 2023-11-09 | 742.00 | 744.00 | 736.00 | 743.00 | 1.3M |
| 2023-11-08 | 749.00 | 750.00 | 742.00 | 742.00 | 1.2M |
| 2023-11-07 | 757.00 | 757.00 | 747.00 | 747.00 | 1.3M |
| 2023-11-06 | 758.00 | 763.00 | 754.00 | 759.00 | 1.0M |
| 2023-11-02 | 755.00 | 759.00 | 750.00 | 752.00 | 1.1M |
| 2023-11-01 | 760.00 | 760.00 | 752.00 | 756.00 | 1.4M |
| 2023-10-31 | 746.00 | 754.00 | 744.00 | 750.00 | 1.2M |
| 2023-10-30 | 752.00 | 754.00 | 737.00 | 742.00 | 4.1M |
| 2023-10-27 | 747.00 | 759.00 | 747.00 | 756.00 | 1.1M |
| 2023-10-26 | 741.00 | 756.00 | 741.00 | 747.00 | 1.5M |
| 2023-10-25 | 744.00 | 753.00 | 741.00 | 741.00 | 1.1M |
| 2023-10-24 | 748.00 | 749.00 | 729.00 | 740.00 | 1.6M |
| 2023-10-23 | 755.00 | 757.00 | 743.00 | 745.00 | 1.3M |
| 2023-10-20 | 762.00 | 764.00 | 753.00 | 754.00 | 1.5M |
| 2023-10-19 | 762.00 | 766.00 | 761.00 | 763.00 | 0.8M |
| 2023-10-18 | 767.00 | 775.00 | 762.00 | 768.00 | 1.3M |
| 2023-10-17 | 770.00 | 771.00 | 761.00 | 764.00 | 1.0M |
| 2023-10-16 | 760.00 | 767.00 | 759.00 | 766.00 | 1.2M |
| 2023-10-13 | 770.00 | 772.00 | 762.00 | 762.00 | 1.5M |
| 2023-10-12 | 771.00 | 778.00 | 770.00 | 772.00 | 0.9M |
| 2023-10-11 | 781.00 | 781.00 | 771.00 | 771.00 | 1.3M |
| 2023-10-10 | 785.00 | 790.00 | 779.00 | 781.00 | 1.2M |
| 2023-10-06 | 790.00 | 795.00 | 780.00 | 781.00 | 1.3M |
| 2023-10-05 | 779.00 | 791.00 | 769.00 | 787.00 | 2.6M |
| 2023-10-04 | 780.00 | 783.00 | 755.00 | 758.00 | 3.4M |
| 2023-10-03 | 814.00 | 816.00 | 790.00 | 790.00 | 1.4M |
| 2023-10-02 | 821.00 | 831.00 | 816.00 | 817.00 | 1.5M |
| 2023-09-29 | 831.00 | 849.00 | 808.00 | 821.00 | 26.0M |
| 2023-09-28 | 824.00 | 835.00 | 820.00 | 829.00 | 3.3M |
| 2023-09-27 | 855.00 | 859.00 | 849.00 | 859.00 | 1.9M |
| 2023-09-26 | 858.00 | 862.00 | 848.00 | 857.00 | 1.8M |
| 2023-09-25 | 855.00 | 865.00 | 853.00 | 855.00 | 1.1M |
| 2023-09-22 | 857.00 | 860.00 | 848.00 | 854.00 | 2.3M |
| 2023-09-21 | 862.00 | 865.00 | 853.00 | 859.00 | 2.1M |
| 2023-09-20 | 865.00 | 870.00 | 860.00 | 862.00 | 1.2M |
| 2023-09-19 | 852.00 | 860.00 | 849.00 | 860.00 | 1.3M |
| 2023-09-15 | 854.00 | 856.00 | 844.00 | 846.00 | 1.8M |
| 2023-09-14 | 854.00 | 856.00 | 846.00 | 847.00 | 1.5M |
| 2023-09-13 | 844.00 | 851.00 | 841.00 | 849.00 | 1.1M |
| 2023-09-12 | 848.00 | 851.00 | 839.00 | 844.00 | 1.0M |
| 2023-09-11 | 850.00 | 851.00 | 839.00 | 841.00 | 1.3M |
| 2023-09-08 | 852.00 | 853.00 | 843.00 | 850.00 | 1.3M |
| 2023-09-07 | 840.00 | 861.00 | 833.00 | 847.00 | 2.4M |
| 2023-09-06 | 822.00 | 842.00 | 817.00 | 837.00 | 2.9M |
| 2023-09-05 | 809.00 | 821.00 | 802.00 | 819.00 | 4.3M |
| 2023-09-04 | 806.00 | 809.00 | 803.00 | 806.00 | 1.8M |
| 2023-09-01 | 801.00 | 807.00 | 800.00 | 804.00 | 2.1M |
| 2023-08-31 | 811.00 | 816.00 | 801.00 | 801.00 | 3.5M |
| 2023-08-30 | 825.00 | 834.00 | 824.00 | 826.00 | 1.4M |
| 2023-08-29 | 821.00 | 829.00 | 821.00 | 829.00 | 1.4M |
| 2023-08-28 | 817.00 | 819.00 | 811.00 | 818.00 | 1.1M |
| 2023-08-25 | 821.00 | 821.00 | 810.00 | 817.00 | 1.4M |
| 2023-08-24 | 820.00 | 827.00 | 816.00 | 825.00 | 1.9M |
| 2023-08-23 | 805.00 | 822.00 | 803.00 | 819.00 | 2.0M |
| 2023-08-22 | 803.00 | 806.00 | 799.00 | 805.00 | 1.2M |
| 2023-08-21 | 794.00 | 805.00 | 793.00 | 802.00 | 2.7M |
| 2023-08-18 | 783.00 | 790.00 | 782.00 | 789.00 | 1.5M |
| 2023-08-17 | 785.00 | 785.00 | 780.00 | 784.00 | 1.0M |
| 2023-08-16 | 779.00 | 783.00 | 778.00 | 783.00 | 1.2M |
| 2023-08-15 | 784.00 | 784.00 | 780.00 | 782.00 | 0.8M |
| 2023-08-14 | 781.00 | 785.00 | 778.00 | 783.00 | 1.1M |
| 2023-08-10 | 774.00 | 778.00 | 773.00 | 778.00 | 1.3M |
| 2023-08-09 | 780.00 | 781.00 | 773.00 | 774.00 | 1.9M |
| 2023-08-08 | 787.00 | 789.00 | 780.00 | 780.00 | 0.9M |
| 2023-08-07 | 781.00 | 785.00 | 781.00 | 783.00 | 0.6M |
| 2023-08-04 | 780.00 | 785.00 | 779.00 | 785.00 | 1.0M |
| 2023-08-03 | 781.00 | 786.00 | 780.00 | 780.00 | 1.4M |
| 2023-08-02 | 795.00 | 795.00 | 780.00 | 781.00 | 3.0M |
| 2023-08-01 | 802.00 | 802.00 | 795.00 | 796.00 | 0.8M |
| 2023-07-31 | 801.00 | 807.00 | 800.00 | 803.00 | 1.3M |
| 2023-07-28 | 796.00 | 802.00 | 790.00 | 797.00 | 2.0M |
| 2023-07-27 | 796.00 | 802.00 | 795.00 | 801.00 | 0.9M |
| 2023-07-26 | 800.00 | 801.00 | 793.00 | 794.00 | 0.7M |
| 2023-07-25 | 802.00 | 804.00 | 797.00 | 798.00 | 0.8M |
| 2023-07-24 | 799.00 | 801.00 | 795.00 | 798.00 | 0.8M |
| 2023-07-21 | 798.00 | 798.00 | 792.00 | 793.00 | 0.6M |
| 2023-07-20 | 800.00 | 800.00 | 794.00 | 795.00 | 0.7M |
| 2023-07-19 | 798.00 | 802.00 | 794.00 | 799.00 | 0.9M |
| 2023-07-18 | 801.00 | 805.00 | 792.00 | 795.00 | 1.0M |
| 2023-07-14 | 792.00 | 800.00 | 791.00 | 796.00 | 1.3M |
| 2023-07-13 | 794.00 | 796.00 | 790.00 | 792.00 | 0.8M |
| 2023-07-12 | 800.00 | 800.00 | 792.00 | 796.00 | 0.6M |
| 2023-07-11 | 800.00 | 802.00 | 796.00 | 796.00 | 0.7M |
| 2023-07-10 | 801.00 | 805.00 | 797.00 | 797.00 | 1.2M |
| 2023-07-07 | 796.00 | 805.00 | 793.00 | 801.00 | 0.9M |
| 2023-07-06 | 803.00 | 805.00 | 795.00 | 799.00 | 0.9M |
| 2023-07-05 | 807.00 | 808.00 | 801.00 | 806.00 | 0.6M |
| 2023-07-04 | 798.00 | 809.00 | 793.00 | 809.00 | 1.2M |
| 2023-07-03 | 797.00 | 802.00 | 796.00 | 800.00 | 0.6M |
| 2023-06-30 | 796.00 | 798.00 | 793.00 | 794.00 | 0.7M |
| 2023-06-29 | 802.00 | 804.00 | 795.00 | 798.00 | 0.8M |
| 2023-06-28 | 789.00 | 803.00 | 789.00 | 801.00 | 0.9M |
| 2023-06-27 | 791.00 | 792.00 | 784.00 | 789.00 | 0.8M |
| 2023-06-26 | 795.00 | 795.00 | 786.00 | 791.00 | 0.8M |
| 2023-06-23 | 800.00 | 802.00 | 790.00 | 792.00 | 1.0M |
| 2023-06-22 | 810.00 | 811.00 | 799.00 | 800.00 | 0.8M |
| 2023-06-21 | 806.00 | 814.00 | 804.00 | 807.00 | 0.8M |
| 2023-06-20 | 811.00 | 811.00 | 800.00 | 806.00 | 0.9M |
| 2023-06-19 | 821.00 | 821.00 | 807.00 | 810.00 | 1.0M |
| 2023-06-16 | 815.00 | 822.00 | 812.00 | 817.00 | 1.2M |
| 2023-06-15 | 793.00 | 819.00 | 792.00 | 815.00 | 1.9M |
| 2023-06-14 | 793.00 | 796.00 | 790.00 | 791.00 | 1.0M |
| 2023-06-13 | 787.00 | 791.00 | 786.00 | 790.00 | 0.7M |
| 2023-06-12 | 790.00 | 792.00 | 786.00 | 786.00 | 0.5M |
| 2023-06-09 | 793.00 | 794.00 | 786.00 | 788.00 | 1.1M |
| 2023-06-08 | 789.00 | 791.00 | 783.00 | 785.00 | 0.8M |
| 2023-06-07 | 792.00 | 794.00 | 786.00 | 787.00 | 0.8M |
| 2023-06-06 | 788.00 | 791.00 | 783.00 | 789.00 | 0.6M |
| 2023-06-05 | 786.00 | 793.00 | 783.00 | 792.00 | 1.0M |
| 2023-06-02 | 779.00 | 784.00 | 779.00 | 781.00 | 0.6M |
| 2023-06-01 | 772.00 | 781.00 | 771.00 | 778.00 | 0.7M |
| 2023-05-31 | 777.00 | 780.00 | 771.00 | 771.00 | 1.1M |
| 2023-05-30 | 789.00 | 790.00 | 778.00 | 780.00 | 0.8M |
| 2023-05-29 | 793.00 | 795.00 | 789.00 | 789.00 | 0.9M |
| 2023-05-26 | 790.00 | 791.00 | 785.00 | 787.00 | 0.7M |
| 2023-05-25 | 790.00 | 790.00 | 785.00 | 789.00 | 0.5M |
| 2023-05-24 | 790.00 | 796.00 | 789.00 | 790.00 | 0.7M |
| 2023-05-23 | 787.00 | 796.00 | 784.00 | 790.00 | 1.3M |
| 2023-05-22 | 783.00 | 787.00 | 781.00 | 784.00 | 0.7M |
| 2023-05-19 | 782.00 | 785.00 | 779.00 | 780.00 | 0.9M |
| 2023-05-18 | 780.00 | 782.00 | 778.00 | 779.00 | 0.8M |
| 2023-05-17 | 776.00 | 779.00 | 773.00 | 779.00 | 0.6M |
| 2023-05-16 | 778.00 | 779.00 | 773.00 | 773.00 | 0.8M |
| 2023-05-15 | 776.00 | 779.00 | 774.00 | 775.00 | 0.7M |
| 2023-05-12 | 766.00 | 773.00 | 766.00 | 773.00 | 1.0M |
| 2023-05-11 | 768.00 | 771.00 | 766.00 | 768.00 | 0.6M |
| 2023-05-10 | 770.00 | 772.00 | 768.00 | 769.00 | 0.4M |
| 2023-05-09 | 773.00 | 773.00 | 769.00 | 769.00 | 0.6M |
| 2023-05-08 | 768.00 | 774.00 | 767.00 | 771.00 | 0.8M |
| 2023-05-02 | 771.00 | 773.00 | 767.00 | 769.00 | 1.2M |
| 2023-05-01 | 778.00 | 779.00 | 773.00 | 773.00 | 0.8M |
| 2023-04-28 | 777.00 | 779.00 | 774.00 | 778.00 | 0.8M |
| 2023-04-27 | 776.00 | 780.00 | 775.00 | 775.00 | 0.8M |
| 2023-04-26 | 779.00 | 780.00 | 776.00 | 776.00 | 0.6M |
| 2023-04-25 | 783.00 | 786.00 | 777.00 | 781.00 | 0.6M |
| 2023-04-24 | 784.00 | 784.00 | 779.00 | 781.00 | 0.3M |
| 2023-04-21 | 784.00 | 785.00 | 780.00 | 781.00 | 0.5M |
| 2023-04-20 | 788.00 | 788.00 | 782.00 | 784.00 | 0.5M |
| 2023-04-19 | 785.00 | 791.00 | 785.00 | 788.00 | 0.8M |
| 2023-04-18 | 787.00 | 788.00 | 783.00 | 784.00 | 0.5M |
| 2023-04-17 | 780.00 | 786.00 | 779.00 | 784.00 | 0.7M |
| 2023-04-14 | 777.00 | 779.00 | 776.00 | 777.00 | 0.8M |
| 2023-04-13 | 776.00 | 779.00 | 775.00 | 778.00 | 0.5M |
| 2023-04-12 | 776.00 | 779.00 | 775.00 | 776.00 | 0.6M |
| 2023-04-11 | 783.00 | 784.00 | 774.00 | 775.00 | 1.2M |
| 2023-04-10 | 783.00 | 784.00 | 779.00 | 780.00 | 0.3M |
| 2023-04-07 | 777.00 | 782.00 | 777.00 | 781.00 | 0.3M |
| 2023-04-06 | 775.00 | 782.00 | 774.00 | 776.00 | 0.8M |
| 2023-04-05 | 785.00 | 786.00 | 778.00 | 778.00 | 0.7M |
| 2023-04-04 | 787.00 | 789.00 | 779.00 | 787.00 | 0.9M |
| 2023-04-03 | 787.00 | 792.00 | 786.00 | 790.00 | 0.6M |
| 2023-03-31 | 788.00 | 789.00 | 781.00 | 783.00 | 1.1M |
| 2023-03-30 | 785.00 | 786.00 | 777.00 | 784.00 | 1.0M |
| 2023-03-29 | 800.00 | 807.00 | 799.00 | 806.00 | 1.0M |
| 2023-03-28 | 798.00 | 804.00 | 795.00 | 800.00 | 0.6M |
| 2023-03-27 | 800.00 | 801.00 | 793.00 | 795.00 | 0.6M |
| 2023-03-24 | 791.00 | 795.00 | 788.00 | 793.00 | 0.7M |
| 2023-03-23 | 792.00 | 796.00 | 789.00 | 793.00 | 0.5M |
| 2023-03-22 | 789.00 | 793.00 | 784.00 | 793.00 | 0.8M |
| 2023-03-20 | 791.00 | 796.00 | 779.00 | 779.00 | 1.0M |
| 2023-03-17 | 788.00 | 796.00 | 786.00 | 793.00 | 0.9M |
| 2023-03-16 | 782.00 | 789.00 | 779.00 | 788.00 | 1.2M |
| 2023-03-15 | 794.00 | 797.00 | 790.00 | 791.00 | 0.8M |
| 2023-03-14 | 789.00 | 790.00 | 780.00 | 790.00 | 1.1M |
| 2023-03-13 | 803.00 | 808.00 | 795.00 | 798.00 | 0.8M |
| 2023-03-10 | 822.00 | 822.00 | 808.00 | 811.00 | 1.3M |
| 2023-03-09 | 817.00 | 823.00 | 816.00 | 820.00 | 0.5M |
| 2023-03-08 | 811.00 | 817.00 | 809.00 | 815.00 | 0.6M |
| 2023-03-07 | 807.00 | 811.00 | 806.00 | 809.00 | 0.5M |
| 2023-03-06 | 812.00 | 813.00 | 804.00 | 806.00 | 1.1M |
| 2023-03-03 | 809.00 | 813.00 | 806.00 | 813.00 | 0.6M |
| 2023-03-02 | 813.00 | 814.00 | 803.00 | 803.00 | 0.7M |
| 2023-03-01 | 808.00 | 812.00 | 808.00 | 810.00 | 0.5M |
| 2023-02-28 | 817.00 | 818.00 | 809.00 | 811.00 | 0.5M |
| 2023-02-27 | 808.00 | 817.00 | 806.00 | 816.00 | 0.6M |
| 2023-02-24 | 803.00 | 809.00 | 802.00 | 806.00 | 0.3M |
| 2023-02-22 | 810.00 | 813.00 | 805.00 | 805.00 | 0.6M |
| 2023-02-21 | 804.00 | 814.00 | 801.00 | 811.00 | 0.6M |
| 2023-02-20 | 796.00 | 805.00 | 794.00 | 805.00 | 0.6M |
| 2023-02-17 | 798.00 | 799.00 | 791.00 | 794.00 | 0.5M |
| 2023-02-16 | 800.00 | 801.00 | 793.00 | 796.00 | 0.6M |
| 2023-02-15 | 796.00 | 799.00 | 796.00 | 798.00 | 0.4M |
| 2023-02-14 | 793.00 | 795.00 | 790.00 | 795.00 | 0.4M |
| 2023-02-13 | 790.00 | 793.00 | 786.00 | 791.00 | 0.5M |
| 2023-02-10 | 790.00 | 791.00 | 784.00 | 790.00 | 1.0M |
| 2023-02-09 | 784.00 | 788.00 | 781.00 | 785.00 | 0.6M |
| 2023-02-08 | 779.00 | 784.00 | 776.00 | 784.00 | 0.5M |
| 2023-02-07 | 778.00 | 780.00 | 775.00 | 780.00 | 0.4M |
| 2023-02-06 | 776.00 | 780.00 | 774.00 | 778.00 | 0.7M |
| 2023-02-03 | 775.00 | 776.00 | 772.00 | 773.00 | 0.3M |
| 2023-02-02 | 775.00 | 775.00 | 772.00 | 774.00 | 0.4M |
| 2023-02-01 | 778.00 | 779.00 | 772.00 | 772.00 | 0.6M |
| 2023-01-31 | 775.00 | 778.00 | 774.00 | 777.00 | 0.5M |
| 2023-01-30 | 773.00 | 775.00 | 772.00 | 775.00 | 0.6M |
| 2023-01-27 | 775.00 | 777.00 | 772.00 | 776.00 | 0.6M |
| 2023-01-26 | 779.00 | 780.00 | 770.00 | 772.00 | 0.9M |
| 2023-01-25 | 776.00 | 782.00 | 776.00 | 778.00 | 0.6M |
| 2023-01-24 | 775.00 | 778.00 | 774.00 | 776.00 | 0.6M |
| 2023-01-23 | 777.00 | 780.00 | 773.00 | 773.00 | 0.6M |
| 2023-01-20 | 773.00 | 775.00 | 772.00 | 774.00 | 0.7M |
| 2023-01-19 | 781.00 | 782.00 | 773.00 | 773.00 | 0.7M |
| 2023-01-18 | 778.00 | 784.00 | 773.00 | 784.00 | 0.6M |
| 2023-01-17 | 774.00 | 778.00 | 773.00 | 776.00 | 0.5M |
| 2023-01-16 | 777.00 | 781.00 | 773.00 | 776.00 | 0.5M |
| 2023-01-13 | 774.00 | 781.00 | 774.00 | 780.00 | 0.8M |
| 2023-01-12 | 776.00 | 778.00 | 772.00 | 778.00 | 0.5M |
| 2023-01-11 | 776.00 | 778.00 | 773.00 | 775.00 | 0.6M |
| 2023-01-10 | 772.00 | 778.00 | 769.00 | 776.00 | 0.5M |
| 2023-01-06 | 773.00 | 777.00 | 772.00 | 773.00 | 0.4M |
| 2023-01-05 | 787.00 | 787.00 | 775.00 | 775.00 | 0.6M |
| 2023-01-04 | 785.00 | 786.00 | 782.00 | 785.00 | 0.4M |