907.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 906.00 | 911.00 | 905.00 | 907.00 | 0.8M |
| 2025-09-25 | 891.00 | 898.00 | 889.00 | 892.00 | 2.0M |
| 2025-09-24 | 855.00 | 866.00 | 854.00 | 858.00 | 3.3M |
| 2025-09-23 | 830.00 | 831.00 | 817.00 | 821.00 | 1.7M |
| 2025-09-22 | 838.00 | 843.00 | 833.00 | 841.00 | 0.9M |
| 2025-09-19 | 857.00 | 857.00 | 844.00 | 848.00 | 0.2M |
| 2025-09-18 | 875.00 | 875.00 | 853.00 | 858.00 | 0.6M |
| 2025-09-17 | 878.00 | 880.00 | 873.00 | 874.00 | 1.4M |
| 2025-09-16 | 847.00 | 853.00 | 847.00 | 851.00 | 0.8M |
| 2025-09-15 | 821.00 | 844.00 | 816.00 | 843.00 | 1.4M |
| 2025-09-12 | 838.00 | 838.00 | 807.00 | 808.00 | 2.5M |
| 2025-09-11 | 859.00 | 860.00 | 850.00 | 853.00 | 0.6M |
| 2025-09-10 | 839.00 | 848.00 | 836.00 | 848.00 | 0.5M |
| 2025-09-09 | 830.00 | 833.00 | 822.00 | 831.00 | 0.9M |
| 2025-09-08 | 833.00 | 839.00 | 816.00 | 839.00 | 1.1M |
| 2025-09-05 | 849.00 | 850.00 | 842.00 | 846.00 | 0.4M |
| 2025-09-04 | 869.00 | 870.00 | 850.00 | 850.00 | 1.5M |
| 2025-09-03 | 905.00 | 912.00 | 903.00 | 903.00 | 0.9M |
| 2025-09-02 | 878.00 | 895.00 | 878.00 | 893.00 | 1.3M |
| 2025-09-01 | 866.00 | 870.00 | 857.00 | 870.00 | 0.3M |
| 2025-08-29 | 867.00 | 875.00 | 867.00 | 875.00 | 1.2M |
| 2025-08-28 | 855.00 | 861.00 | 853.00 | 854.00 | 0.5M |
| 2025-08-27 | 860.00 | 860.00 | 841.00 | 841.00 | 0.7M |
| 2025-08-26 | 875.00 | 884.00 | 874.00 | 877.00 | 1.9M |
| 2025-08-25 | 860.00 | 863.00 | 853.00 | 863.00 | 0.4M |
| 2025-08-22 | 850.00 | 857.00 | 849.00 | 857.00 | 0.9M |
| 2025-08-21 | 834.00 | 844.00 | 834.00 | 844.00 | 0.9M |
| 2025-08-20 | 817.00 | 822.00 | 810.00 | 822.00 | 0.4M |
| 2025-08-19 | 824.00 | 830.00 | 817.00 | 823.00 | 0.5M |
| 2025-08-18 | 821.00 | 822.00 | 806.00 | 822.00 | 1.0M |
| 2025-08-14 | 814.00 | 822.00 | 813.00 | 822.00 | 0.6M |
| 2025-08-13 | 830.00 | 830.00 | 820.00 | 820.00 | 1.8M |
| 2025-08-12 | 840.00 | 852.00 | 840.00 | 852.00 | 0.5M |
| 2025-08-11 | 832.00 | 836.00 | 820.00 | 824.00 | 0.6M |
| 2025-08-08 | 845.00 | 845.00 | 828.00 | 828.00 | 2.2M |
| 2025-08-07 | 870.00 | 874.00 | 855.00 | 866.00 | 1.6M |
| 2025-08-06 | 886.00 | 889.00 | 880.00 | 887.00 | 1.1M |
| 2025-08-05 | 919.00 | 919.00 | 900.00 | 907.00 | 0.8M |
| 2025-08-04 | 943.00 | 943.00 | 923.00 | 939.00 | 1.1M |
| 2025-08-01 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 0.2M |
| 2025-07-31 | 1,019.00 | 1,023.00 | 1,005.00 | 1,005.00 | 0.8M |
| 2025-07-30 | 984.00 | 992.00 | 984.00 | 986.00 | 1.8M |
| 2025-07-29 | 923.00 | 925.00 | 915.00 | 921.00 | 1.3M |
| 2025-07-28 | 901.00 | 901.00 | 882.00 | 894.00 | 1.2M |
| 2025-07-25 | 900.00 | 919.00 | 899.00 | 915.00 | 0.8M |
| 2025-07-24 | 890.00 | 898.00 | 884.00 | 898.00 | 0.2M |
| 2025-07-23 | 890.00 | 895.00 | 882.00 | 882.00 | 0.4M |
| 2025-07-22 | 905.00 | 905.00 | 879.00 | 890.00 | 0.8M |
| 2025-07-21 | 917.00 | 917.00 | 902.00 | 903.00 | 0.6M |
| 2025-07-18 | 893.00 | 919.00 | 893.00 | 918.00 | 1.2M |
| 2025-07-17 | 889.00 | 892.00 | 882.00 | 883.00 | 0.7M |
| 2025-07-16 | 889.00 | 894.00 | 881.00 | 891.00 | 0.3M |
| 2025-07-15 | 912.00 | 912.00 | 885.00 | 888.00 | 1.1M |
| 2025-07-14 | 926.00 | 936.00 | 926.00 | 935.00 | 0.5M |
| 2025-07-11 | 920.00 | 920.00 | 885.00 | 899.00 | 0.7M |
| 2025-07-10 | 924.00 | 935.00 | 922.00 | 935.00 | 0.2M |
| 2025-07-09 | 920.00 | 927.00 | 920.00 | 924.00 | 0.7M |
| 2025-07-08 | 914.00 | 916.00 | 904.00 | 912.00 | 0.6M |
| 2025-07-07 | 862.00 | 877.00 | 855.00 | 877.00 | 0.6M |
| 2025-07-04 | 896.00 | 897.00 | 887.00 | 888.00 | 0.2M |
| 2025-07-03 | 900.00 | 902.00 | 888.00 | 893.00 | 0.7M |
| 2025-07-02 | 852.00 | 857.00 | 849.00 | 849.00 | 0.2M |
| 2025-07-01 | 840.00 | 846.00 | 833.00 | 845.00 | 0.4M |
| 2025-06-30 | 836.00 | 853.00 | 829.00 | 847.00 | 0.6M |
| 2025-06-27 | 851.00 | 861.00 | 850.00 | 857.00 | 0.4M |
| 2025-06-26 | 842.00 | 852.00 | 839.00 | 851.00 | 0.5M |
| 2025-06-25 | 843.00 | 854.00 | 841.00 | 851.00 | 0.8M |
| 2025-06-24 | 854.00 | 901.00 | 842.00 | 842.00 | 6.8M |
| 2025-06-23 | 1,153.00 | 1,165.00 | 1,116.00 | 1,131.00 | 2.0M |
| 2025-06-20 | 1,101.00 | 1,108.00 | 1,074.00 | 1,085.00 | 0.9M |
| 2025-06-19 | 1,079.00 | 1,101.00 | 1,061.00 | 1,098.00 | 1.4M |
| 2025-06-18 | 1,090.00 | 1,094.00 | 1,061.00 | 1,063.00 | 2.4M |
| 2025-06-17 | 1,026.00 | 1,042.00 | 993.00 | 1,001.00 | 2.7M |
| 2025-06-16 | 1,065.00 | 1,065.00 | 1,029.00 | 1,035.00 | 1.7M |
| 2025-06-13 | 925.00 | 1,111.00 | 923.00 | 1,031.00 | 7.0M |
| 2025-06-12 | 906.00 | 916.00 | 889.00 | 891.00 | 2.6M |
| 2025-06-11 | 820.00 | 828.00 | 816.00 | 825.00 | 0.8M |
| 2025-06-10 | 834.00 | 842.00 | 833.00 | 837.00 | 1.2M |
| 2025-06-09 | 815.00 | 816.00 | 812.00 | 812.00 | 1.4M |
| 2025-06-05 | 768.00 | 771.00 | 765.00 | 769.00 | 0.4M |
| 2025-06-04 | 782.00 | 785.00 | 778.00 | 782.00 | 1.6M |
| 2025-06-02 | 752.00 | 768.00 | 751.00 | 762.00 | 2.9M |
| 2025-05-30 | 726.00 | 728.00 | 717.00 | 721.00 | 3.2M |
| 2025-05-29 | 757.00 | 775.00 | 757.00 | 774.00 | 1.9M |
| 2025-05-28 | 734.00 | 738.00 | 729.00 | 730.00 | 0.8M |
| 2025-05-27 | 740.00 | 745.00 | 731.00 | 743.00 | 0.8M |
| 2025-05-26 | 749.00 | 752.00 | 741.00 | 745.00 | 1.6M |
| 2025-05-23 | 723.00 | 727.00 | 720.00 | 723.00 | 1.7M |
| 2025-05-22 | 737.00 | 746.00 | 732.00 | 739.00 | 0.9M |
| 2025-05-21 | 774.00 | 782.00 | 770.00 | 770.00 | 3.2M |
| 2025-05-20 | 756.00 | 760.00 | 750.00 | 750.00 | 0.6M |
| 2025-05-19 | 752.00 | 754.00 | 740.00 | 740.00 | 0.9M |
| 2025-05-16 | 735.00 | 747.00 | 726.00 | 726.00 | 0.9M |
| 2025-05-15 | 747.00 | 749.00 | 727.00 | 733.00 | 1.7M |
| 2025-05-14 | 781.00 | 781.00 | 771.00 | 773.00 | 2.9M |
| 2025-05-13 | 740.00 | 742.00 | 734.00 | 737.00 | 1.6M |
| 2025-05-12 | 725.00 | 742.00 | 718.00 | 742.00 | 2.2M |
| 2025-05-09 | 699.00 | 706.00 | 693.00 | 701.00 | 2.4M |
| 2025-05-08 | 653.00 | 666.00 | 651.00 | 657.00 | 2.8M |
| 2025-05-07 | 688.00 | 694.00 | 684.00 | 694.00 | 1.5M |
| 2025-05-02 | 674.00 | 694.00 | 673.00 | 691.00 | 1.9M |
| 2025-04-30 | 705.00 | 708.00 | 688.00 | 692.00 | 3.3M |
| 2025-04-29 | 747.00 | 747.00 | 729.00 | 733.00 | 2.6M |
| 2025-04-28 | 773.00 | 783.00 | 768.00 | 779.00 | 0.8M |
| 2025-04-25 | 766.00 | 779.00 | 765.00 | 772.00 | 1.0M |
| 2025-04-24 | 754.00 | 761.00 | 750.00 | 761.00 | 1.6M |
| 2025-04-23 | 801.00 | 815.00 | 794.00 | 815.00 | 2.0M |
| 2025-04-22 | 771.00 | 776.00 | 765.00 | 771.00 | 0.5M |
| 2025-04-21 | 774.00 | 782.00 | 765.00 | 774.00 | 1.1M |
| 2025-04-18 | 781.00 | 785.00 | 771.00 | 776.00 | 0.5M |
| 2025-04-17 | 754.00 | 767.00 | 748.00 | 760.00 | 2.9M |
| 2025-04-16 | 721.00 | 724.00 | 698.00 | 703.00 | 1.0M |
| 2025-04-15 | 727.00 | 733.00 | 726.00 | 732.00 | 0.7M |
| 2025-04-14 | 717.00 | 727.00 | 714.00 | 725.00 | 1.8M |
| 2025-04-11 | 685.00 | 704.00 | 677.00 | 704.00 | 3.7M |
| 2025-04-10 | 759.00 | 760.00 | 723.00 | 737.00 | 4.7M |
| 2025-04-09 | 642.00 | 646.00 | 617.00 | 642.00 | 7.2M |
| 2025-04-08 | 721.00 | 733.00 | 716.00 | 720.00 | 4.4M |
| 2025-04-07 | 689.00 | 714.00 | 680.00 | 710.00 | 7.3M |
| 2025-04-04 | 864.00 | 867.00 | 846.00 | 850.00 | 3.4M |
| 2025-04-03 | 940.00 | 956.00 | 933.00 | 948.00 | 0.5M |
| 2025-04-02 | 987.00 | 990.00 | 983.00 | 987.00 | 0.6M |
| 2025-04-01 | 973.00 | 1,001.00 | 973.00 | 999.00 | 2.0M |
| 2025-03-31 | 947.00 | 948.00 | 923.00 | 936.00 | 0.4M |
| 2025-03-28 | 950.00 | 955.00 | 944.00 | 949.00 | 0.6M |
| 2025-03-27 | 946.00 | 949.00 | 941.00 | 941.00 | 0.5M |
| 2025-03-26 | 934.00 | 936.00 | 930.00 | 933.00 | 0.3M |
| 2025-03-25 | 930.00 | 932.00 | 925.00 | 926.00 | 1.4M |
| 2025-03-24 | 910.00 | 912.00 | 899.00 | 906.00 | 0.5M |
| 2025-03-21 | 912.00 | 915.00 | 906.00 | 906.00 | 1.5M |
| 2025-03-20 | 875.00 | 883.00 | 874.00 | 883.00 | 0.8M |
| 2025-03-19 | 866.00 | 866.00 | 858.00 | 858.00 | 1.0M |
| 2025-03-18 | 880.00 | 894.00 | 880.00 | 894.00 | 0.3M |
| 2025-03-17 | 883.00 | 901.00 | 881.00 | 881.00 | 1.0M |
| 2025-03-14 | 862.00 | 869.00 | 858.00 | 869.00 | 0.4M |
| 2025-03-13 | 882.00 | 885.00 | 877.00 | 878.00 | 0.7M |
| 2025-03-12 | 858.00 | 861.00 | 851.00 | 851.00 | 0.4M |
| 2025-03-11 | 833.00 | 842.00 | 823.00 | 842.00 | 1.2M |
| 2025-03-10 | 853.00 | 862.00 | 853.00 | 857.00 | 0.8M |
| 2025-03-07 | 849.00 | 855.00 | 844.00 | 853.00 | 1.7M |
| 2025-03-06 | 853.00 | 862.00 | 851.00 | 859.00 | 2.5M |
| 2025-03-05 | 889.00 | 890.00 | 880.00 | 885.00 | 0.7M |
| 2025-03-04 | 901.00 | 901.00 | 888.00 | 894.00 | 2.1M |
| 2025-02-28 | 949.00 | 950.00 | 941.00 | 941.00 | 1.0M |
| 2025-02-27 | 915.00 | 916.00 | 912.00 | 915.00 | 0.7M |
| 2025-02-26 | 923.00 | 925.00 | 919.00 | 922.00 | 1.4M |
| 2025-02-25 | 969.00 | 981.00 | 966.00 | 977.00 | 0.7M |
| 2025-02-24 | 985.00 | 985.00 | 949.00 | 953.00 | 1.4M |
| 2025-02-21 | 1,021.00 | 1,023.00 | 1,010.00 | 1,012.00 | 0.3M |
| 2025-02-20 | 1,005.00 | 1,007.00 | 994.00 | 1,001.00 | 0.2M |
| 2025-02-19 | 994.00 | 1,005.00 | 993.00 | 1,003.00 | 0.4M |
| 2025-02-18 | 981.00 | 988.00 | 977.00 | 987.00 | 0.3M |
| 2025-02-17 | 955.00 | 970.00 | 954.00 | 970.00 | 0.5M |
| 2025-02-14 | 981.00 | 985.00 | 978.00 | 979.00 | 0.3M |
| 2025-02-13 | 977.00 | 978.00 | 960.00 | 967.00 | 1.5M |
| 2025-02-12 | 1,030.00 | 1,032.00 | 1,023.00 | 1,026.00 | 0.4M |
| 2025-02-11 | 1,007.00 | 1,016.00 | 1,005.00 | 1,016.00 | 0.5M |
| 2025-02-10 | 972.00 | 984.00 | 972.00 | 981.00 | 0.2M |
| 2025-02-07 | 957.00 | 968.00 | 956.00 | 968.00 | 0.3M |
| 2025-02-06 | 976.00 | 979.00 | 973.00 | 979.00 | 0.5M |
| 2025-02-05 | 1,013.00 | 1,023.00 | 1,008.00 | 1,017.00 | 0.2M |
| 2025-02-04 | 1,010.00 | 1,010.00 | 991.00 | 996.00 | 0.6M |
| 2025-02-03 | 1,053.00 | 1,055.00 | 1,039.00 | 1,049.00 | 0.3M |
| 2025-01-31 | 1,029.00 | 1,039.00 | 1,026.00 | 1,034.00 | 0.3M |
| 2025-01-24 | 1,061.00 | 1,070.00 | 1,054.00 | 1,069.00 | 0.2M |
| 2025-01-23 | 1,089.00 | 1,090.00 | 1,085.00 | 1,085.00 | 0.1M |
| 2025-01-22 | 1,103.00 | 1,107.00 | 1,094.00 | 1,097.00 | 0.6M |
| 2025-01-21 | 1,121.00 | 1,143.00 | 1,113.00 | 1,130.00 | 0.4M |
| 2025-01-20 | 1,160.00 | 1,164.00 | 1,145.00 | 1,145.00 | 0.3M |
| 2025-01-17 | 1,169.00 | 1,185.00 | 1,167.00 | 1,178.00 | 0.4M |
| 2025-01-16 | 1,200.00 | 1,205.00 | 1,191.00 | 1,194.00 | 0.6M |
| 2025-01-15 | 1,135.00 | 1,137.00 | 1,120.00 | 1,137.00 | 0.4M |
| 2025-01-14 | 1,151.00 | 1,151.00 | 1,139.00 | 1,140.00 | 0.7M |
| 2025-01-13 | 1,137.00 | 1,147.00 | 1,130.00 | 1,140.00 | 0.9M |
| 2025-01-10 | 1,034.00 | 1,039.00 | 1,029.00 | 1,036.00 | 0.2M |
| 2025-01-09 | 1,009.00 | 1,013.00 | 998.00 | 1,011.00 | 0.3M |
| 2025-01-08 | 1,047.00 | 1,055.00 | 1,043.00 | 1,050.00 | 0.5M |
| 2025-01-07 | 1,011.00 | 1,016.00 | 1,007.00 | 1,015.00 | 0.1M |
| 2025-01-06 | 1,032.00 | 1,040.00 | 1,017.00 | 1,019.00 | 0.4M |
| 2025-01-03 | 1,004.00 | 1,013.00 | 1,003.00 | 1,005.00 | 1.0M |
| 2025-01-02 | 975.00 | 981.00 | 969.00 | 970.00 | 0.8M |