979.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 959.00 | 981.50 | 957.00 | 979.60 | 3.2M |
| 2025-09-25 | 966.00 | 966.00 | 954.80 | 954.80 | 1.9M |
| 2025-09-24 | 966.00 | 966.40 | 953.30 | 957.30 | 2.1M |
| 2025-09-22 | 964.20 | 967.70 | 959.00 | 959.00 | 1.9M |
| 2025-09-19 | 960.00 | 969.60 | 955.20 | 962.00 | 4.2M |
| 2025-09-18 | 963.70 | 968.50 | 958.70 | 963.30 | 1.9M |
| 2025-09-17 | 964.50 | 966.10 | 954.80 | 960.30 | 2.1M |
| 2025-09-16 | 960.20 | 969.00 | 958.80 | 960.50 | 2.0M |
| 2025-09-12 | 970.70 | 972.20 | 965.10 | 968.70 | 2.0M |
| 2025-09-11 | 957.00 | 963.80 | 950.50 | 959.00 | 1.9M |
| 2025-09-10 | 956.00 | 964.20 | 954.50 | 958.70 | 2.0M |
| 2025-09-09 | 965.20 | 971.50 | 960.00 | 962.90 | 2.6M |
| 2025-09-08 | 946.00 | 962.20 | 945.50 | 960.00 | 2.5M |
| 2025-09-05 | 933.60 | 939.50 | 929.40 | 934.80 | 1.9M |
| 2025-09-04 | 923.60 | 933.60 | 922.20 | 933.60 | 1.9M |
| 2025-09-03 | 932.10 | 934.60 | 923.00 | 925.10 | 2.3M |
| 2025-09-02 | 923.00 | 934.80 | 922.60 | 930.80 | 1.8M |
| 2025-09-01 | 918.00 | 921.80 | 913.10 | 921.80 | 1.7M |
| 2025-08-29 | 921.10 | 924.20 | 914.10 | 914.10 | 2.1M |
| 2025-08-28 | 920.90 | 930.40 | 918.10 | 929.20 | 2.1M |
| 2025-08-27 | 916.30 | 923.60 | 914.10 | 922.00 | 1.9M |
| 2025-08-26 | 927.00 | 927.00 | 918.00 | 920.50 | 3.3M |
| 2025-08-25 | 934.90 | 936.70 | 928.00 | 933.50 | 3.1M |
| 2025-08-22 | 922.10 | 934.40 | 921.70 | 932.80 | 2.2M |
| 2025-08-21 | 925.10 | 926.10 | 918.30 | 925.80 | 2.7M |
| 2025-08-20 | 931.50 | 935.70 | 927.00 | 934.90 | 2.7M |
| 2025-08-19 | 919.40 | 937.70 | 918.70 | 931.70 | 3.3M |
| 2025-08-18 | 909.60 | 918.60 | 904.90 | 918.60 | 3.5M |
| 2025-08-15 | 907.40 | 909.90 | 900.90 | 904.60 | 2.7M |
| 2025-08-14 | 910.00 | 910.00 | 902.00 | 904.90 | 3.6M |
| 2025-08-13 | 925.00 | 925.50 | 906.40 | 909.60 | 4.3M |
| 2025-08-12 | 926.00 | 937.50 | 920.00 | 925.50 | 4.7M |
| 2025-08-08 | 899.00 | 918.80 | 898.00 | 917.90 | 4.4M |
| 2025-08-07 | 898.90 | 905.90 | 888.80 | 893.90 | 2.7M |
| 2025-08-06 | 874.70 | 898.50 | 873.20 | 894.20 | 4.3M |
| 2025-08-05 | 869.00 | 874.00 | 862.10 | 869.60 | 2.0M |
| 2025-08-04 | 848.50 | 873.30 | 846.80 | 869.90 | 3.7M |
| 2025-08-01 | 840.00 | 861.00 | 839.40 | 859.10 | 4.0M |
| 2025-07-31 | 849.30 | 852.00 | 837.70 | 840.80 | 6.7M |
| 2025-07-30 | 843.10 | 859.40 | 843.10 | 858.00 | 3.4M |
| 2025-07-29 | 847.50 | 848.40 | 843.10 | 843.10 | 1.9M |
| 2025-07-28 | 854.60 | 860.90 | 850.80 | 851.90 | 2.1M |
| 2025-07-25 | 848.00 | 852.00 | 844.90 | 852.00 | 2.3M |
| 2025-07-24 | 845.00 | 852.80 | 842.60 | 847.70 | 3.3M |
| 2025-07-23 | 837.00 | 843.60 | 832.00 | 837.00 | 6.1M |
| 2025-07-22 | 837.50 | 838.30 | 826.60 | 827.00 | 4.5M |
| 2025-07-18 | 854.40 | 856.30 | 821.70 | 830.20 | 6.0M |
| 2025-07-17 | 852.00 | 858.80 | 848.50 | 857.30 | 1.7M |
| 2025-07-16 | 869.00 | 870.40 | 854.00 | 854.00 | 2.1M |
| 2025-07-15 | 879.00 | 879.60 | 868.50 | 870.00 | 2.0M |
| 2025-07-14 | 866.00 | 881.20 | 866.00 | 876.60 | 2.7M |
| 2025-07-11 | 864.70 | 873.50 | 863.30 | 865.70 | 2.9M |
| 2025-07-10 | 864.20 | 865.00 | 855.50 | 859.50 | 2.5M |
| 2025-07-09 | 848.00 | 863.80 | 848.00 | 862.30 | 2.2M |
| 2025-07-08 | 852.00 | 855.00 | 846.00 | 846.00 | 2.0M |
| 2025-07-07 | 855.00 | 861.00 | 849.90 | 853.80 | 1.9M |
| 2025-07-04 | 866.00 | 869.90 | 853.00 | 853.50 | 1.9M |
| 2025-07-03 | 857.20 | 873.70 | 856.00 | 862.10 | 3.7M |
| 2025-07-02 | 850.00 | 857.50 | 845.00 | 855.80 | 3.6M |
| 2025-07-01 | 844.00 | 844.60 | 833.60 | 835.70 | 2.4M |
| 2025-06-30 | 853.20 | 853.60 | 842.40 | 843.80 | 2.3M |
| 2025-06-27 | 843.00 | 844.70 | 838.60 | 841.90 | 2.5M |
| 2025-06-26 | 838.00 | 844.20 | 835.50 | 841.60 | 3.4M |
| 2025-06-25 | 847.70 | 849.10 | 840.00 | 842.00 | 2.8M |
| 2025-06-24 | 863.10 | 863.90 | 845.00 | 845.80 | 2.0M |
| 2025-06-23 | 860.00 | 867.50 | 852.20 | 857.10 | 1.7M |
| 2025-06-20 | 864.90 | 872.80 | 852.60 | 860.40 | 4.3M |
| 2025-06-19 | 862.00 | 864.80 | 855.00 | 863.10 | 2.0M |
| 2025-06-18 | 850.00 | 861.40 | 845.00 | 859.30 | 4.3M |
| 2025-06-17 | 843.00 | 850.90 | 837.70 | 849.30 | 2.4M |
| 2025-06-16 | 838.30 | 844.00 | 837.70 | 840.50 | 1.6M |
| 2025-06-13 | 840.70 | 843.80 | 837.00 | 837.90 | 2.4M |
| 2025-06-12 | 840.80 | 846.00 | 836.20 | 844.00 | 2.3M |
| 2025-06-11 | 855.30 | 856.50 | 845.30 | 845.30 | 3.3M |
| 2025-06-10 | 848.50 | 855.00 | 844.70 | 855.00 | 2.1M |
| 2025-06-09 | 839.10 | 847.40 | 837.10 | 846.40 | 1.6M |
| 2025-06-06 | 840.00 | 841.90 | 833.30 | 838.20 | 1.9M |
| 2025-06-05 | 838.80 | 842.40 | 833.10 | 833.50 | 2.1M |
| 2025-06-04 | 840.20 | 847.40 | 840.20 | 845.70 | 1.9M |
| 2025-06-03 | 847.40 | 847.40 | 838.10 | 842.70 | 2.2M |
| 2025-06-02 | 841.40 | 852.60 | 835.60 | 852.60 | 3.6M |
| 2025-05-30 | 831.60 | 848.70 | 831.10 | 847.70 | 4.6M |
| 2025-05-29 | 840.00 | 845.70 | 837.30 | 840.90 | 3.1M |
| 2025-05-28 | 850.00 | 851.90 | 842.10 | 845.50 | 2.9M |
| 2025-05-27 | 842.00 | 848.20 | 838.80 | 846.00 | 1.8M |
| 2025-05-26 | 845.30 | 846.10 | 836.80 | 842.00 | 2.3M |
| 2025-05-23 | 846.60 | 856.00 | 843.10 | 843.20 | 2.8M |
| 2025-05-22 | 840.00 | 846.50 | 834.00 | 838.20 | 3.3M |
| 2025-05-21 | 843.70 | 861.80 | 842.90 | 846.60 | 4.1M |
| 2025-05-20 | 862.00 | 862.00 | 841.70 | 842.90 | 2.7M |
| 2025-05-19 | 840.00 | 863.80 | 838.30 | 857.30 | 3.3M |
| 2025-05-16 | 848.00 | 849.70 | 838.30 | 844.50 | 2.6M |
| 2025-05-15 | 843.30 | 850.50 | 839.00 | 846.70 | 3.2M |
| 2025-05-14 | 865.40 | 866.40 | 845.70 | 851.10 | 4.5M |
| 2025-05-13 | 880.00 | 884.00 | 865.70 | 877.50 | 4.1M |
| 2025-05-12 | 875.00 | 879.00 | 869.40 | 878.10 | 2.8M |
| 2025-05-09 | 858.60 | 872.80 | 857.50 | 869.30 | 3.2M |
| 2025-05-08 | 860.00 | 868.10 | 855.70 | 861.80 | 2.8M |
| 2025-05-07 | 866.20 | 867.00 | 849.50 | 855.10 | 4.1M |
| 2025-05-02 | 867.50 | 867.50 | 855.00 | 856.60 | 4.0M |
| 2025-05-01 | 852.30 | 866.50 | 846.30 | 860.10 | 4.8M |
| 2025-04-30 | 855.40 | 856.30 | 840.50 | 846.90 | 5.4M |
| 2025-04-28 | 862.00 | 866.00 | 854.00 | 859.10 | 4.6M |
| 2025-04-25 | 850.10 | 867.00 | 831.30 | 853.30 | 9.8M |
| 2025-04-24 | 886.60 | 889.00 | 877.10 | 880.10 | 3.6M |
| 2025-04-23 | 880.30 | 886.10 | 872.00 | 886.10 | 4.8M |
| 2025-04-22 | 877.90 | 883.90 | 865.20 | 877.10 | 4.4M |
| 2025-04-21 | 895.00 | 897.50 | 876.70 | 885.40 | 2.6M |
| 2025-04-18 | 888.70 | 893.50 | 884.80 | 893.50 | 1.8M |
| 2025-04-17 | 876.00 | 891.00 | 874.70 | 889.90 | 2.5M |
| 2025-04-16 | 872.10 | 881.00 | 866.50 | 878.90 | 2.0M |
| 2025-04-15 | 888.00 | 888.00 | 868.00 | 868.00 | 1.9M |
| 2025-04-14 | 877.50 | 886.90 | 868.00 | 880.10 | 3.2M |
| 2025-04-11 | 850.00 | 871.70 | 841.60 | 870.30 | 2.8M |
| 2025-04-10 | 862.30 | 879.90 | 853.20 | 874.30 | 4.6M |
| 2025-04-09 | 830.00 | 834.10 | 811.20 | 825.00 | 3.8M |
| 2025-04-08 | 814.40 | 849.30 | 813.40 | 834.90 | 4.1M |
| 2025-04-07 | 808.20 | 823.60 | 780.00 | 797.80 | 5.4M |
| 2025-04-04 | 837.00 | 864.00 | 835.10 | 853.20 | 5.3M |
| 2025-04-03 | 829.60 | 852.00 | 821.90 | 851.40 | 4.4M |
| 2025-04-02 | 872.00 | 872.90 | 855.10 | 859.90 | 2.9M |
| 2025-04-01 | 890.00 | 897.00 | 866.00 | 874.00 | 3.8M |
| 2025-03-31 | 864.40 | 878.70 | 851.00 | 871.00 | 5.3M |
| 2025-03-28 | 897.90 | 898.90 | 885.00 | 888.50 | 3.7M |
| 2025-03-27 | 902.60 | 908.60 | 897.20 | 906.80 | 5.3M |
| 2025-03-26 | 899.00 | 901.80 | 890.60 | 901.80 | 3.6M |
| 2025-03-25 | 894.40 | 902.40 | 889.40 | 899.00 | 5.0M |
| 2025-03-24 | 885.80 | 893.60 | 871.60 | 892.00 | 4.6M |
| 2025-03-21 | 874.60 | 886.80 | 874.00 | 879.40 | 4.2M |
| 2025-03-19 | 4,400.00 | 4,453.00 | 4,389.00 | 4,405.00 | 0.7M |
| 2025-03-18 | 4,338.00 | 4,383.00 | 4,334.00 | 4,370.00 | 0.5M |
| 2025-03-17 | 4,244.00 | 4,329.00 | 4,241.00 | 4,326.00 | 0.7M |
| 2025-03-14 | 4,181.00 | 4,235.00 | 4,181.00 | 4,206.00 | 0.8M |
| 2025-03-13 | 4,221.00 | 4,241.00 | 4,184.00 | 4,209.00 | 0.7M |
| 2025-03-12 | 4,150.00 | 4,226.00 | 4,134.00 | 4,218.00 | 0.8M |
| 2025-03-11 | 4,265.00 | 4,273.00 | 4,162.00 | 4,217.00 | 1.2M |
| 2025-03-10 | 4,268.00 | 4,307.00 | 4,260.00 | 4,286.00 | 0.6M |
| 2025-03-07 | 4,319.00 | 4,322.00 | 4,259.00 | 4,268.00 | 0.8M |
| 2025-03-06 | 4,323.00 | 4,349.00 | 4,315.00 | 4,333.00 | 0.5M |
| 2025-03-05 | 4,320.00 | 4,338.00 | 4,280.00 | 4,323.00 | 0.6M |
| 2025-03-04 | 4,332.00 | 4,373.00 | 4,263.00 | 4,309.00 | 1.2M |
| 2025-03-03 | 4,303.00 | 4,329.00 | 4,275.00 | 4,321.00 | 0.9M |
| 2025-02-28 | 4,300.00 | 4,342.00 | 4,252.00 | 4,274.00 | 1.1M |
| 2025-02-27 | 4,248.00 | 4,282.00 | 4,217.00 | 4,252.00 | 0.8M |
| 2025-02-26 | 4,113.00 | 4,230.00 | 4,103.00 | 4,212.00 | 1.0M |
| 2025-02-25 | 4,075.00 | 4,102.00 | 4,068.00 | 4,086.00 | 0.8M |
| 2025-02-21 | 4,072.00 | 4,104.00 | 4,060.00 | 4,093.00 | 0.4M |
| 2025-02-20 | 4,110.00 | 4,111.00 | 4,048.00 | 4,081.00 | 0.6M |
| 2025-02-19 | 4,112.00 | 4,138.00 | 4,096.00 | 4,138.00 | 0.6M |
| 2025-02-18 | 4,190.00 | 4,196.00 | 4,142.00 | 4,144.00 | 0.5M |
| 2025-02-17 | 4,182.00 | 4,214.00 | 4,177.00 | 4,199.00 | 0.3M |
| 2025-02-14 | 4,224.00 | 4,232.00 | 4,179.00 | 4,179.00 | 0.5M |
| 2025-02-13 | 4,158.00 | 4,182.00 | 4,121.00 | 4,175.00 | 0.5M |
| 2025-02-12 | 4,114.00 | 4,119.00 | 4,066.00 | 4,094.00 | 0.6M |
| 2025-02-10 | 4,178.00 | 4,178.00 | 4,106.00 | 4,113.00 | 0.6M |
| 2025-02-07 | 4,223.00 | 4,225.00 | 4,131.00 | 4,156.00 | 0.6M |
| 2025-02-06 | 4,198.00 | 4,226.00 | 4,184.00 | 4,205.00 | 0.5M |
| 2025-02-05 | 4,235.00 | 4,262.00 | 4,158.00 | 4,173.00 | 0.9M |
| 2025-02-04 | 4,180.00 | 4,235.00 | 4,180.00 | 4,210.00 | 0.8M |
| 2025-02-03 | 4,098.00 | 4,185.00 | 4,068.00 | 4,167.00 | 1.1M |
| 2025-01-31 | 4,234.00 | 4,245.00 | 4,078.00 | 4,142.00 | 1.8M |
| 2025-01-30 | 4,191.00 | 4,243.00 | 4,181.00 | 4,241.00 | 0.9M |
| 2025-01-29 | 4,200.00 | 4,257.00 | 4,195.00 | 4,223.00 | 0.8M |
| 2025-01-28 | 4,124.00 | 4,205.00 | 4,102.00 | 4,184.00 | 1.2M |
| 2025-01-27 | 4,076.00 | 4,117.00 | 4,035.00 | 4,115.00 | 0.9M |
| 2025-01-24 | 4,052.00 | 4,090.00 | 4,005.00 | 4,006.00 | 0.7M |
| 2025-01-23 | 3,950.00 | 4,042.00 | 3,924.00 | 4,028.00 | 0.9M |
| 2025-01-22 | 3,961.00 | 3,969.00 | 3,917.00 | 3,951.00 | 0.6M |
| 2025-01-21 | 3,950.00 | 3,993.00 | 3,933.00 | 3,954.00 | 0.8M |
| 2025-01-20 | 3,912.00 | 3,968.00 | 3,894.00 | 3,951.00 | 0.7M |
| 2025-01-17 | 3,823.00 | 3,888.00 | 3,755.00 | 3,866.00 | 1.0M |
| 2025-01-16 | 3,858.00 | 3,877.00 | 3,837.00 | 3,861.00 | 0.6M |
| 2025-01-15 | 3,909.00 | 3,920.00 | 3,816.00 | 3,855.00 | 0.7M |
| 2025-01-14 | 3,900.00 | 3,938.00 | 3,858.00 | 3,877.00 | 0.7M |
| 2025-01-10 | 3,861.00 | 3,934.00 | 3,846.00 | 3,910.00 | 0.9M |
| 2025-01-09 | 3,882.00 | 3,895.00 | 3,856.00 | 3,856.00 | 0.5M |
| 2025-01-08 | 3,951.00 | 3,955.00 | 3,894.00 | 3,894.00 | 0.7M |
| 2025-01-07 | 3,968.00 | 3,968.00 | 3,905.00 | 3,951.00 | 0.7M |
| 2025-01-06 | 3,950.00 | 3,980.00 | 3,933.00 | 3,979.00 | 0.9M |