859.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 855.00 | 865.50 | 854.50 | 859.50 | 0.2M |
| 2025-09-25 | 850.00 | 866.00 | 850.00 | 851.50 | 0.3M |
| 2025-09-24 | 869.50 | 872.50 | 860.00 | 869.00 | 0.2M |
| 2025-09-23 | 882.00 | 886.00 | 868.50 | 868.50 | 0.2M |
| 2025-09-22 | 869.50 | 880.50 | 869.00 | 878.50 | 0.2M |
| 2025-09-19 | 865.50 | 884.00 | 865.50 | 873.00 | 0.7M |
| 2025-09-18 | 898.00 | 898.00 | 875.50 | 881.00 | 0.2M |
| 2025-09-17 | 858.00 | 881.00 | 858.00 | 877.00 | 0.2M |
| 2025-09-16 | 894.00 | 894.00 | 871.00 | 872.00 | 0.2M |
| 2025-09-15 | 891.00 | 892.50 | 881.00 | 884.50 | 0.5M |
| 2025-09-12 | 885.00 | 892.50 | 879.00 | 879.00 | 0.4M |
| 2025-09-11 | 864.00 | 887.50 | 864.00 | 887.50 | 0.4M |
| 2025-09-10 | 862.50 | 871.00 | 861.00 | 865.00 | 0.9M |
| 2025-09-09 | 895.50 | 895.50 | 866.50 | 867.50 | 0.4M |
| 2025-09-08 | 869.50 | 881.00 | 869.50 | 881.00 | 0.8M |
| 2025-09-05 | 876.50 | 883.50 | 861.00 | 864.50 | 0.6M |
| 2025-09-04 | 852.00 | 879.00 | 852.00 | 877.50 | 0.3M |
| 2025-09-03 | 880.00 | 880.00 | 854.00 | 861.00 | 0.5M |
| 2025-09-02 | 865.00 | 887.50 | 858.50 | 861.00 | 0.3M |
| 2025-09-01 | 850.00 | 886.50 | 850.00 | 886.50 | 0.5M |
| 2025-08-29 | 889.50 | 889.50 | 863.50 | 869.00 | 1.4M |
| 2025-08-28 | 887.50 | 899.00 | 879.50 | 891.00 | 0.7M |
| 2025-08-27 | 887.00 | 914.50 | 887.00 | 893.00 | 0.5M |
| 2025-08-26 | 908.00 | 925.50 | 904.50 | 908.00 | 0.5M |
| 2025-08-22 | 912.50 | 930.00 | 912.00 | 926.50 | 0.2M |
| 2025-08-21 | 916.00 | 917.00 | 907.50 | 914.50 | 0.2M |
| 2025-08-20 | 905.50 | 915.00 | 897.50 | 914.00 | 0.2M |
| 2025-08-19 | 908.50 | 913.00 | 902.50 | 904.50 | 0.4M |
| 2025-08-18 | 907.00 | 909.50 | 903.00 | 906.00 | 0.2M |
| 2025-08-15 | 898.50 | 925.00 | 898.50 | 908.50 | 0.2M |
| 2025-08-14 | 919.50 | 925.50 | 918.00 | 918.00 | 0.3M |
| 2025-08-13 | 927.00 | 930.00 | 918.50 | 919.50 | 0.2M |
| 2025-08-12 | 929.50 | 930.50 | 920.50 | 926.50 | 0.3M |
| 2025-08-11 | 888.00 | 923.00 | 888.00 | 923.00 | 0.1M |
| 2025-08-08 | 892.00 | 914.00 | 892.00 | 910.00 | 0.8M |
| 2025-08-07 | 918.00 | 920.00 | 908.50 | 908.50 | 0.2M |
| 2025-08-06 | 913.00 | 914.00 | 898.50 | 912.50 | 0.4M |
| 2025-08-05 | 895.50 | 917.00 | 895.50 | 903.00 | 0.2M |
| 2025-08-04 | 912.50 | 921.00 | 899.50 | 914.00 | 1.1M |
| 2025-08-01 | 920.50 | 920.50 | 887.00 | 890.00 | 0.2M |
| 2025-07-31 | 897.00 | 911.00 | 894.00 | 905.50 | 0.4M |
| 2025-07-30 | 860.00 | 892.00 | 860.00 | 888.00 | 0.3M |
| 2025-07-29 | 841.00 | 904.00 | 841.00 | 875.00 | 0.9M |
| 2025-07-28 | 981.00 | 981.00 | 949.50 | 952.00 | 0.2M |
| 2025-07-25 | 950.00 | 968.00 | 950.00 | 959.50 | 0.6M |
| 2025-07-24 | 961.50 | 965.00 | 957.50 | 961.50 | 0.4M |
| 2025-07-23 | 941.00 | 962.00 | 941.00 | 954.00 | 0.3M |
| 2025-07-22 | 975.00 | 975.00 | 960.00 | 960.00 | 0.3M |
| 2025-07-21 | 964.00 | 970.00 | 957.00 | 970.00 | 0.3M |
| 2025-07-18 | 951.00 | 957.00 | 948.50 | 957.00 | 0.5M |
| 2025-07-17 | 946.00 | 954.00 | 940.00 | 950.00 | 0.2M |
| 2025-07-16 | 935.00 | 955.50 | 935.00 | 947.00 | 0.2M |
| 2025-07-15 | 939.00 | 952.00 | 937.50 | 940.50 | 0.3M |
| 2025-07-14 | 936.50 | 941.50 | 936.00 | 937.50 | 0.2M |
| 2025-07-11 | 945.00 | 948.00 | 937.00 | 937.00 | 0.5M |
| 2025-07-10 | 930.00 | 953.00 | 930.00 | 950.00 | 0.2M |
| 2025-07-09 | 915.50 | 948.00 | 915.50 | 936.50 | 0.4M |
| 2025-07-08 | 931.50 | 943.50 | 931.50 | 943.50 | 0.3M |
| 2025-07-07 | 925.50 | 935.50 | 925.50 | 931.50 | 0.2M |
| 2025-07-04 | 927.50 | 927.50 | 917.50 | 922.50 | 0.1M |
| 2025-07-03 | 935.00 | 935.00 | 914.50 | 930.00 | 0.4M |
| 2025-07-02 | 930.00 | 943.50 | 910.00 | 920.00 | 0.6M |
| 2025-07-01 | 947.00 | 949.00 | 931.00 | 931.00 | 0.3M |
| 2025-06-30 | 936.50 | 947.00 | 936.50 | 943.00 | 0.3M |
| 2025-06-27 | 914.50 | 937.50 | 914.50 | 937.50 | 0.3M |
| 2025-06-26 | 920.00 | 927.50 | 920.00 | 926.00 | 0.2M |
| 2025-06-25 | 904.00 | 925.00 | 904.00 | 918.00 | 0.2M |
| 2025-06-24 | 889.00 | 926.50 | 889.00 | 922.50 | 0.2M |
| 2025-06-23 | 906.00 | 919.50 | 904.00 | 904.00 | 0.5M |
| 2025-06-20 | 916.50 | 932.50 | 909.50 | 914.00 | 1.5M |
| 2025-06-19 | 886.50 | 903.50 | 886.50 | 895.00 | 0.2M |
| 2025-06-18 | 901.00 | 909.00 | 900.00 | 906.00 | 0.3M |
| 2025-06-17 | 898.00 | 904.00 | 897.00 | 898.50 | 0.3M |
| 2025-06-16 | 886.00 | 916.50 | 886.00 | 901.00 | 0.3M |
| 2025-06-13 | 893.00 | 900.50 | 889.00 | 889.00 | 0.3M |
| 2025-06-12 | 904.50 | 910.50 | 899.50 | 906.00 | 0.2M |
| 2025-06-11 | 896.50 | 911.00 | 896.50 | 905.50 | 0.2M |
| 2025-06-10 | 898.50 | 911.00 | 897.50 | 901.00 | 0.3M |
| 2025-06-09 | 901.50 | 901.50 | 890.00 | 896.50 | 0.2M |
| 2025-06-06 | 881.00 | 897.00 | 879.00 | 890.00 | 0.2M |
| 2025-06-05 | 888.00 | 911.50 | 861.50 | 871.50 | 0.6M |
| 2025-06-04 | 934.00 | 970.00 | 881.50 | 909.00 | 0.4M |
| 2025-06-03 | 912.50 | 912.50 | 896.50 | 902.50 | 0.3M |
| 2025-06-02 | 902.50 | 913.50 | 900.00 | 913.00 | 0.2M |
| 2025-05-30 | 901.00 | 914.00 | 901.00 | 903.50 | 0.3M |
| 2025-05-29 | 920.00 | 920.00 | 900.50 | 901.50 | 0.3M |
| 2025-05-28 | 909.50 | 914.50 | 907.50 | 907.50 | 0.3M |
| 2025-05-27 | 905.50 | 914.00 | 904.00 | 906.00 | 0.2M |
| 2025-05-23 | 871.50 | 899.50 | 871.50 | 899.00 | 0.2M |
| 2025-05-22 | 863.50 | 889.00 | 863.50 | 889.00 | 0.1M |
| 2025-05-21 | 887.50 | 907.00 | 884.00 | 885.50 | 0.3M |
| 2025-05-20 | 873.50 | 910.50 | 873.50 | 908.00 | 0.4M |
| 2025-05-19 | 885.00 | 913.00 | 885.00 | 896.50 | 0.4M |
| 2025-05-16 | 880.50 | 910.00 | 880.50 | 909.50 | 0.2M |
| 2025-05-15 | 879.00 | 904.00 | 879.00 | 902.00 | 0.3M |
| 2025-05-14 | 903.50 | 909.50 | 896.00 | 900.00 | 0.4M |
| 2025-05-13 | 883.00 | 900.50 | 883.00 | 896.50 | 0.4M |
| 2025-05-12 | 885.50 | 903.00 | 884.00 | 887.00 | 0.4M |
| 2025-05-09 | 889.50 | 895.00 | 880.00 | 889.00 | 0.4M |
| 2025-05-08 | 880.00 | 897.00 | 879.50 | 886.50 | 0.4M |
| 2025-05-07 | 864.50 | 878.00 | 860.50 | 878.00 | 0.4M |
| 2025-05-06 | 855.00 | 869.00 | 853.50 | 865.00 | 0.5M |
| 2025-05-02 | 854.50 | 861.50 | 847.00 | 858.00 | 0.4M |
| 2025-05-01 | 856.00 | 856.00 | 840.50 | 849.00 | 0.5M |
| 2025-04-30 | 814.00 | 843.50 | 814.00 | 843.00 | 0.5M |
| 2025-04-29 | 832.00 | 843.00 | 831.00 | 837.00 | 0.3M |
| 2025-04-28 | 823.00 | 838.50 | 823.00 | 835.50 | 0.3M |
| 2025-04-25 | 825.00 | 837.00 | 820.50 | 824.00 | 0.4M |
| 2025-04-24 | 812.50 | 831.00 | 812.50 | 822.00 | 0.4M |
| 2025-04-23 | 808.00 | 823.50 | 808.00 | 819.00 | 0.3M |
| 2025-04-22 | 799.00 | 810.50 | 792.50 | 796.50 | 0.6M |
| 2025-04-17 | 785.50 | 802.00 | 783.50 | 798.50 | 0.2M |
| 2025-04-16 | 768.50 | 789.50 | 767.50 | 785.50 | 0.3M |
| 2025-04-15 | 750.50 | 772.50 | 750.50 | 772.50 | 0.2M |
| 2025-04-14 | 737.50 | 757.50 | 732.00 | 754.50 | 0.2M |
| 2025-04-11 | 730.00 | 730.00 | 705.50 | 721.00 | 0.4M |
| 2025-04-10 | 740.00 | 747.00 | 720.00 | 722.00 | 0.4M |
| 2025-04-09 | 708.00 | 717.00 | 699.00 | 705.00 | 0.4M |
| 2025-04-08 | 710.50 | 736.00 | 708.00 | 724.50 | 0.4M |
| 2025-04-07 | 670.00 | 726.00 | 650.50 | 695.00 | 0.9M |
| 2025-04-04 | 722.00 | 740.50 | 674.50 | 686.50 | 0.8M |
| 2025-04-03 | 737.50 | 750.50 | 731.50 | 740.00 | 0.4M |
| 2025-04-02 | 745.50 | 756.50 | 742.50 | 755.00 | 0.4M |
| 2025-04-01 | 752.50 | 756.00 | 739.50 | 751.50 | 0.8M |
| 2025-03-31 | 755.50 | 768.00 | 724.50 | 736.50 | 0.5M |
| 2025-03-28 | 793.00 | 793.00 | 767.50 | 772.50 | 0.4M |
| 2025-03-27 | 777.50 | 780.00 | 768.50 | 778.00 | 0.4M |
| 2025-03-26 | 773.00 | 785.50 | 773.00 | 777.50 | 0.4M |
| 2025-03-25 | 782.00 | 782.00 | 764.00 | 772.00 | 0.3M |
| 2025-03-24 | 765.00 | 771.50 | 761.00 | 763.50 | 0.4M |
| 2025-03-21 | 758.00 | 766.00 | 754.00 | 762.50 | 1.3M |
| 2025-03-20 | 762.00 | 772.00 | 751.50 | 757.00 | 0.6M |
| 2025-03-19 | 761.50 | 767.00 | 754.00 | 762.00 | 0.3M |
| 2025-03-18 | 756.00 | 759.50 | 747.00 | 753.50 | 0.3M |
| 2025-03-17 | 722.00 | 746.00 | 722.00 | 742.00 | 0.3M |
| 2025-03-14 | 733.00 | 744.50 | 722.00 | 738.00 | 0.2M |
| 2025-03-13 | 724.00 | 728.00 | 712.50 | 712.50 | 0.4M |
| 2025-03-12 | 713.00 | 724.00 | 708.50 | 722.00 | 0.2M |
| 2025-03-11 | 703.50 | 721.50 | 703.50 | 707.00 | 0.4M |
| 2025-03-10 | 750.50 | 750.50 | 713.50 | 714.50 | 0.4M |
| 2025-03-07 | 749.50 | 749.50 | 727.00 | 739.00 | 0.3M |
| 2025-03-06 | 725.00 | 743.50 | 725.00 | 732.50 | 0.4M |
| 2025-03-05 | 709.50 | 749.50 | 709.50 | 736.00 | 0.3M |
| 2025-03-04 | 740.50 | 753.50 | 724.00 | 728.00 | 1.6M |
| 2025-03-03 | 758.00 | 763.50 | 754.00 | 757.50 | 0.3M |
| 2025-02-28 | 753.50 | 760.00 | 747.00 | 756.00 | 0.7M |
| 2025-02-27 | 740.50 | 757.50 | 740.50 | 753.50 | 0.5M |
| 2025-02-26 | 760.50 | 767.50 | 754.00 | 756.00 | 0.3M |
| 2025-02-25 | 765.50 | 765.50 | 748.50 | 753.00 | 2.9M |
| 2025-02-24 | 780.00 | 780.00 | 744.00 | 751.00 | 0.3M |
| 2025-02-21 | 762.50 | 773.00 | 760.50 | 760.50 | 0.6M |
| 2025-02-20 | 768.50 | 781.00 | 758.00 | 761.00 | 0.3M |
| 2025-02-19 | 780.00 | 784.00 | 771.50 | 771.50 | 0.3M |
| 2025-02-18 | 805.50 | 805.50 | 781.00 | 781.00 | 0.3M |
| 2025-02-17 | 809.00 | 809.00 | 786.00 | 789.00 | 0.3M |
| 2025-02-14 | 790.00 | 796.00 | 787.00 | 787.00 | 0.3M |
| 2025-02-13 | 787.00 | 793.00 | 785.00 | 788.00 | 0.4M |
| 2025-02-12 | 798.00 | 804.00 | 784.50 | 789.00 | 0.5M |
| 2025-02-11 | 778.00 | 793.50 | 778.00 | 789.00 | 0.2M |
| 2025-02-10 | 789.00 | 796.00 | 778.50 | 785.00 | 0.4M |
| 2025-02-07 | 753.50 | 786.00 | 753.50 | 773.00 | 0.5M |
| 2025-02-06 | 800.00 | 800.00 | 754.00 | 768.00 | 0.5M |
| 2025-02-05 | 790.00 | 792.00 | 779.50 | 781.00 | 0.7M |
| 2025-02-04 | 790.00 | 794.50 | 783.50 | 788.50 | 0.5M |
| 2025-02-03 | 783.50 | 795.50 | 780.00 | 790.50 | 0.8M |
| 2025-01-31 | 771.50 | 806.00 | 766.00 | 803.50 | 1.2M |
| 2025-01-30 | 763.00 | 772.50 | 763.00 | 766.00 | 1.3M |
| 2025-01-29 | 750.00 | 765.50 | 750.00 | 762.50 | 0.2M |
| 2025-01-28 | 737.00 | 755.50 | 737.00 | 752.50 | 0.6M |
| 2025-01-27 | 768.00 | 768.00 | 730.50 | 737.00 | 0.8M |
| 2025-01-24 | 767.50 | 775.50 | 761.50 | 761.50 | 0.5M |
| 2025-01-23 | 761.50 | 765.00 | 746.50 | 762.50 | 0.4M |
| 2025-01-22 | 761.50 | 761.50 | 739.50 | 749.50 | 0.7M |
| 2025-01-21 | 752.00 | 752.50 | 736.00 | 747.50 | 0.2M |
| 2025-01-20 | 750.00 | 750.00 | 727.50 | 734.00 | 0.3M |
| 2025-01-17 | 708.50 | 737.50 | 708.50 | 730.00 | 0.4M |
| 2025-01-16 | 741.00 | 741.00 | 717.50 | 727.50 | 0.3M |
| 2025-01-15 | 708.00 | 727.50 | 708.00 | 726.00 | 0.3M |
| 2025-01-14 | 714.00 | 714.00 | 692.00 | 697.50 | 0.2M |
| 2025-01-13 | 685.00 | 700.00 | 685.00 | 694.50 | 0.3M |
| 2025-01-10 | 715.00 | 715.00 | 687.00 | 688.00 | 0.4M |
| 2025-01-09 | 697.00 | 704.50 | 690.50 | 700.50 | 1.0M |
| 2025-01-08 | 749.00 | 750.00 | 698.00 | 700.00 | 0.7M |
| 2025-01-07 | 767.00 | 767.00 | 741.00 | 747.50 | 0.3M |
| 2025-01-06 | 763.00 | 763.00 | 742.50 | 752.00 | 1.3M |
| 2025-01-03 | 735.50 | 751.00 | 735.50 | 745.50 | 0.1M |
| 2025-01-02 | 744.00 | 754.00 | 741.00 | 750.00 | 0.1M |