932.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 929.00 | 949.00 | 929.00 | 939.00 | 0.2M |
| 2024-12-27 | 919.00 | 933.00 | 909.00 | 925.00 | 0.3M |
| 2024-12-26 | 888.00 | 916.00 | 887.00 | 916.00 | 0.3M |
| 2024-12-25 | 900.00 | 902.00 | 883.00 | 891.00 | 0.2M |
| 2024-12-24 | 919.00 | 919.00 | 893.00 | 899.00 | 0.3M |
| 2024-12-23 | 928.00 | 937.00 | 912.00 | 920.00 | 0.2M |
| 2024-12-20 | 905.00 | 930.00 | 891.00 | 900.00 | 0.6M |
| 2024-12-19 | 890.00 | 914.00 | 887.00 | 913.00 | 0.2M |
| 2024-12-18 | 893.00 | 906.00 | 879.00 | 897.00 | 0.2M |
| 2024-12-17 | 891.00 | 911.00 | 878.00 | 904.00 | 0.3M |
| 2024-12-16 | 892.00 | 895.00 | 877.00 | 886.00 | 0.2M |
| 2024-12-13 | 867.00 | 883.00 | 864.00 | 877.00 | 0.2M |
| 2024-12-12 | 898.00 | 905.00 | 876.00 | 878.00 | 0.5M |
| 2024-12-11 | 900.00 | 900.00 | 887.00 | 896.00 | 0.3M |
| 2024-12-10 | 920.00 | 923.00 | 900.00 | 901.00 | 0.3M |
| 2024-12-09 | 910.00 | 934.00 | 904.00 | 925.00 | 0.2M |
| 2024-12-06 | 921.00 | 921.00 | 894.00 | 900.00 | 0.4M |
| 2024-12-05 | 912.00 | 928.00 | 910.00 | 923.00 | 0.3M |
| 2024-12-04 | 934.00 | 934.00 | 900.00 | 912.00 | 0.4M |
| 2024-12-03 | 930.00 | 941.00 | 920.00 | 934.00 | 0.7M |
| 2024-12-02 | 916.00 | 938.00 | 912.00 | 920.00 | 0.4M |
| 2024-11-29 | 912.00 | 915.00 | 895.00 | 901.00 | 0.2M |
| 2024-11-28 | 886.00 | 913.00 | 886.00 | 912.00 | 0.2M |
| 2024-11-27 | 916.00 | 916.00 | 889.00 | 896.50 | 0.3M |
| 2024-11-26 | 923.00 | 931.00 | 896.00 | 902.00 | 0.4M |
| 2024-11-25 | 960.00 | 962.50 | 920.00 | 923.00 | 0.5M |
| 2024-11-22 | 936.00 | 955.00 | 931.50 | 954.50 | 0.4M |
| 2024-11-21 | 935.00 | 938.50 | 920.50 | 931.50 | 0.3M |
| 2024-11-20 | 937.50 | 956.50 | 922.50 | 924.00 | 0.4M |
| 2024-11-19 | 930.00 | 939.00 | 926.50 | 933.00 | 0.4M |
| 2024-11-18 | 925.00 | 939.00 | 920.00 | 933.00 | 0.3M |
| 2024-11-15 | 945.50 | 947.50 | 928.50 | 936.50 | 0.2M |
| 2024-11-14 | 943.00 | 945.50 | 933.00 | 939.00 | 0.3M |
| 2024-11-13 | 962.00 | 968.50 | 938.00 | 949.00 | 0.6M |
| 2024-11-12 | 975.50 | 975.50 | 959.00 | 969.00 | 0.3M |
| 2024-11-11 | 964.50 | 982.00 | 961.50 | 975.50 | 0.7M |
| 2024-11-08 | 954.00 | 971.00 | 944.00 | 966.00 | 0.9M |
| 2024-11-07 | 912.00 | 969.00 | 895.00 | 950.50 | 2.2M |
| 2024-11-06 | 825.00 | 842.00 | 823.50 | 834.00 | 0.4M |
| 2024-11-05 | 843.00 | 845.50 | 821.00 | 821.00 | 0.4M |
| 2024-11-01 | 854.50 | 860.50 | 825.50 | 826.50 | 0.3M |
| 2024-10-31 | 865.50 | 871.50 | 857.50 | 864.50 | 0.5M |
| 2024-10-30 | 870.50 | 871.50 | 853.00 | 862.00 | 0.8M |
| 2024-10-29 | 847.50 | 861.00 | 846.50 | 861.00 | 0.3M |
| 2024-10-28 | 835.00 | 853.00 | 830.50 | 847.50 | 0.3M |
| 2024-10-25 | 845.50 | 853.00 | 833.00 | 838.00 | 0.3M |
| 2024-10-24 | 829.50 | 847.00 | 824.50 | 845.50 | 0.2M |
| 2024-10-23 | 855.50 | 858.50 | 839.00 | 847.00 | 0.3M |
| 2024-10-22 | 867.50 | 871.50 | 852.50 | 856.00 | 0.5M |
| 2024-10-21 | 866.50 | 866.50 | 851.50 | 859.00 | 0.3M |
| 2024-10-18 | 879.00 | 886.50 | 866.00 | 866.00 | 0.3M |
| 2024-10-17 | 881.50 | 884.00 | 861.00 | 871.50 | 0.4M |
| 2024-10-16 | 889.00 | 903.00 | 878.50 | 879.00 | 0.5M |
| 2024-10-15 | 882.50 | 887.00 | 871.00 | 882.00 | 0.3M |
| 2024-10-11 | 863.50 | 877.50 | 860.50 | 866.00 | 0.2M |
| 2024-10-10 | 885.00 | 887.50 | 868.00 | 868.00 | 0.3M |
| 2024-10-09 | 867.00 | 876.50 | 861.00 | 872.00 | 0.4M |
| 2024-10-08 | 853.50 | 864.50 | 851.00 | 857.50 | 0.3M |
| 2024-10-07 | 857.00 | 871.00 | 855.50 | 858.00 | 0.3M |
| 2024-10-04 | 835.00 | 854.50 | 835.00 | 850.00 | 0.3M |
| 2024-10-03 | 847.50 | 848.00 | 826.00 | 835.00 | 0.4M |
| 2024-10-02 | 842.50 | 849.00 | 831.00 | 836.00 | 0.4M |
| 2024-10-01 | 849.50 | 861.00 | 843.00 | 852.50 | 0.4M |
| 2024-09-30 | 838.50 | 860.00 | 835.00 | 841.00 | 0.4M |
| 2024-09-27 | 856.50 | 874.50 | 852.50 | 858.50 | 0.7M |
| 2024-09-26 | 841.00 | 850.00 | 834.00 | 850.00 | 0.5M |
| 2024-09-25 | 836.00 | 847.50 | 830.00 | 834.50 | 0.4M |
| 2024-09-24 | 836.00 | 838.00 | 824.00 | 828.00 | 0.4M |
| 2024-09-20 | 840.00 | 853.00 | 823.50 | 823.50 | 0.7M |
| 2024-09-19 | 820.00 | 832.50 | 815.00 | 826.50 | 0.6M |
| 2024-09-18 | 812.50 | 824.50 | 805.00 | 814.00 | 0.7M |
| 2024-09-17 | 787.00 | 799.50 | 782.00 | 799.50 | 0.5M |
| 2024-09-13 | 785.00 | 792.00 | 773.00 | 776.00 | 0.6M |
| 2024-09-12 | 773.00 | 792.50 | 758.50 | 788.50 | 0.6M |
| 2024-09-11 | 754.00 | 775.00 | 746.50 | 747.50 | 0.8M |
| 2024-09-10 | 720.00 | 749.00 | 718.50 | 745.00 | 0.8M |
| 2024-09-09 | 692.50 | 714.50 | 691.00 | 709.00 | 0.5M |
| 2024-09-06 | 704.50 | 724.50 | 701.50 | 705.50 | 0.6M |
| 2024-09-05 | 686.00 | 706.00 | 681.00 | 694.00 | 0.3M |
| 2024-09-04 | 690.50 | 705.50 | 679.50 | 692.00 | 0.6M |
| 2024-09-03 | 709.00 | 714.50 | 700.50 | 707.00 | 0.9M |
| 2024-09-02 | 743.00 | 750.00 | 722.50 | 724.00 | 0.3M |
| 2024-08-30 | 735.00 | 740.00 | 724.00 | 735.00 | 0.4M |
| 2024-08-29 | 730.00 | 730.50 | 720.50 | 729.50 | 0.2M |
| 2024-08-28 | 730.00 | 734.50 | 711.50 | 734.00 | 0.4M |
| 2024-08-27 | 718.50 | 731.50 | 708.50 | 731.50 | 0.3M |
| 2024-08-26 | 714.00 | 723.00 | 708.00 | 715.50 | 0.3M |
| 2024-08-23 | 708.00 | 713.50 | 700.50 | 713.00 | 0.3M |
| 2024-08-22 | 724.00 | 736.00 | 701.50 | 709.00 | 0.4M |
| 2024-08-21 | 731.00 | 733.00 | 702.50 | 714.00 | 0.5M |
| 2024-08-20 | 697.50 | 731.50 | 696.50 | 728.50 | 0.9M |
| 2024-08-19 | 711.00 | 712.50 | 682.50 | 682.50 | 0.6M |
| 2024-08-16 | 720.50 | 726.00 | 704.00 | 718.50 | 0.5M |
| 2024-08-15 | 714.50 | 719.00 | 709.50 | 713.50 | 0.3M |
| 2024-08-14 | 715.50 | 720.50 | 701.50 | 712.00 | 0.6M |
| 2024-08-13 | 701.00 | 722.00 | 692.00 | 721.00 | 0.5M |
| 2024-08-09 | 735.50 | 750.00 | 680.50 | 697.00 | 0.5M |
| 2024-08-08 | 714.00 | 746.50 | 710.50 | 720.50 | 0.4M |
| 2024-08-07 | 727.50 | 759.50 | 695.00 | 734.50 | 1.5M |
| 2024-08-06 | 717.50 | 717.50 | 717.50 | 717.50 | 0.1M |
| 2024-08-05 | 607.00 | 628.50 | 547.00 | 567.50 | 1.1M |
| 2024-08-02 | 671.50 | 681.50 | 637.00 | 637.00 | 0.8M |
| 2024-08-01 | 728.50 | 738.50 | 704.00 | 707.00 | 0.4M |
| 2024-07-31 | 720.00 | 742.00 | 720.00 | 742.00 | 0.2M |
| 2024-07-30 | 741.00 | 741.00 | 722.00 | 732.00 | 0.3M |
| 2024-07-29 | 738.50 | 744.00 | 725.00 | 740.00 | 0.6M |
| 2024-07-26 | 736.50 | 749.00 | 733.00 | 734.50 | 0.2M |
| 2024-07-25 | 755.00 | 756.00 | 740.00 | 740.00 | 0.3M |
| 2024-07-24 | 784.00 | 790.50 | 765.50 | 768.50 | 0.2M |
| 2024-07-23 | 783.50 | 791.00 | 777.00 | 788.00 | 0.2M |
| 2024-07-22 | 800.00 | 803.00 | 776.00 | 780.50 | 0.5M |
| 2024-07-19 | 803.50 | 804.00 | 791.00 | 801.00 | 0.3M |
| 2024-07-18 | 805.50 | 834.00 | 802.50 | 822.00 | 0.3M |
| 2024-07-17 | 822.00 | 829.50 | 815.00 | 817.50 | 0.2M |
| 2024-07-16 | 821.00 | 823.00 | 808.00 | 816.00 | 0.2M |
| 2024-07-12 | 787.50 | 822.50 | 787.50 | 816.00 | 0.5M |
| 2024-07-11 | 785.50 | 792.00 | 774.00 | 785.50 | 0.2M |
| 2024-07-10 | 780.00 | 785.50 | 772.50 | 781.50 | 0.2M |
| 2024-07-09 | 779.00 | 789.50 | 774.00 | 787.00 | 0.2M |
| 2024-07-08 | 778.00 | 784.50 | 773.50 | 781.50 | 0.3M |
| 2024-07-05 | 782.50 | 782.50 | 766.00 | 771.50 | 0.2M |
| 2024-07-04 | 786.50 | 786.50 | 771.50 | 779.50 | 0.2M |
| 2024-07-03 | 783.00 | 789.00 | 778.50 | 786.00 | 0.1M |
| 2024-07-02 | 772.00 | 791.50 | 765.00 | 783.00 | 0.3M |
| 2024-07-01 | 791.50 | 803.00 | 771.00 | 771.00 | 0.4M |
| 2024-06-28 | 783.00 | 797.00 | 778.00 | 797.00 | 0.3M |
| 2024-06-27 | 777.50 | 794.00 | 775.00 | 782.50 | 0.6M |
| 2024-06-26 | 756.00 | 774.00 | 755.50 | 762.50 | 0.6M |
| 2024-06-25 | 749.50 | 759.00 | 742.50 | 755.00 | 0.3M |
| 2024-06-24 | 778.00 | 778.00 | 749.00 | 749.00 | 0.2M |
| 2024-06-21 | 780.50 | 792.50 | 763.50 | 768.00 | 0.4M |
| 2024-06-20 | 778.50 | 782.50 | 767.50 | 772.00 | 0.3M |
| 2024-06-19 | 781.50 | 793.50 | 772.50 | 788.50 | 0.4M |
| 2024-06-18 | 763.50 | 776.50 | 763.50 | 772.50 | 0.6M |
| 2024-06-17 | 755.00 | 759.00 | 739.50 | 759.00 | 0.4M |
| 2024-06-14 | 732.50 | 757.00 | 731.00 | 745.00 | 0.4M |
| 2024-06-13 | 737.00 | 740.00 | 724.50 | 730.00 | 0.2M |
| 2024-06-12 | 727.50 | 731.50 | 719.00 | 722.00 | 0.2M |
| 2024-06-11 | 727.50 | 737.00 | 723.00 | 732.50 | 0.2M |
| 2024-06-10 | 722.00 | 734.00 | 716.50 | 728.50 | 0.3M |
| 2024-06-07 | 711.50 | 732.00 | 709.50 | 729.50 | 0.6M |
| 2024-06-06 | 730.00 | 732.50 | 710.50 | 712.00 | 0.4M |
| 2024-06-05 | 733.00 | 736.50 | 711.00 | 716.00 | 0.3M |
| 2024-06-04 | 721.00 | 745.50 | 720.50 | 741.00 | 0.4M |
| 2024-06-03 | 725.00 | 736.50 | 723.00 | 731.50 | 0.3M |
| 2024-05-31 | 686.50 | 722.00 | 682.50 | 719.00 | 0.7M |
| 2024-05-30 | 701.00 | 728.50 | 689.00 | 694.00 | 1.3M |
| 2024-05-29 | 685.00 | 687.00 | 668.00 | 671.00 | 0.2M |
| 2024-05-28 | 696.00 | 700.50 | 683.50 | 686.50 | 0.3M |
| 2024-05-27 | 694.00 | 702.50 | 691.00 | 700.00 | 0.2M |
| 2024-05-24 | 692.00 | 694.00 | 684.00 | 687.00 | 0.3M |
| 2024-05-23 | 700.50 | 706.50 | 697.00 | 704.50 | 0.1M |
| 2024-05-22 | 710.00 | 716.00 | 701.00 | 701.00 | 0.2M |
| 2024-05-21 | 732.00 | 746.00 | 711.50 | 711.50 | 0.3M |
| 2024-05-20 | 715.00 | 732.50 | 713.00 | 726.00 | 0.2M |
| 2024-05-17 | 712.50 | 727.00 | 706.00 | 719.50 | 0.2M |
| 2024-05-16 | 740.50 | 740.50 | 713.50 | 719.50 | 0.3M |
| 2024-05-15 | 738.50 | 753.00 | 734.50 | 739.50 | 0.5M |
| 2024-05-14 | 717.50 | 734.50 | 716.00 | 731.50 | 0.6M |
| 2024-05-13 | 723.00 | 724.50 | 709.00 | 711.00 | 0.7M |
| 2024-05-10 | 752.50 | 754.50 | 725.50 | 725.50 | 0.8M |
| 2024-05-09 | 750.00 | 789.50 | 740.00 | 772.50 | 1.1M |
| 2024-05-08 | 794.50 | 813.00 | 792.50 | 802.00 | 0.5M |
| 2024-05-07 | 779.00 | 806.50 | 776.00 | 798.00 | 0.4M |
| 2024-05-02 | 771.00 | 779.00 | 764.50 | 769.00 | 0.3M |
| 2024-05-01 | 779.50 | 782.50 | 769.00 | 773.50 | 0.2M |
| 2024-04-30 | 793.00 | 793.00 | 775.00 | 789.50 | 0.3M |
| 2024-04-26 | 786.50 | 794.00 | 772.00 | 790.00 | 0.4M |
| 2024-04-25 | 789.50 | 804.00 | 789.50 | 791.50 | 0.3M |
| 2024-04-24 | 783.00 | 813.00 | 780.50 | 790.00 | 0.3M |
| 2024-04-23 | 794.00 | 798.50 | 783.00 | 784.50 | 0.2M |
| 2024-04-22 | 775.50 | 784.50 | 772.50 | 782.00 | 0.2M |
| 2024-04-19 | 773.00 | 773.50 | 754.00 | 766.00 | 0.3M |
| 2024-04-18 | 777.50 | 790.00 | 775.00 | 783.00 | 0.2M |
| 2024-04-17 | 810.50 | 810.50 | 770.50 | 782.50 | 0.5M |
| 2024-04-16 | 833.50 | 835.50 | 819.50 | 821.50 | 0.2M |
| 2024-04-15 | 820.50 | 842.00 | 815.00 | 836.50 | 0.3M |
| 2024-04-12 | 840.00 | 848.50 | 826.00 | 836.00 | 0.2M |
| 2024-04-11 | 846.00 | 849.50 | 835.50 | 839.00 | 0.2M |
| 2024-04-10 | 854.50 | 869.00 | 854.50 | 865.00 | 0.4M |
| 2024-04-09 | 828.00 | 849.00 | 822.50 | 844.50 | 0.2M |
| 2024-04-08 | 843.00 | 845.00 | 815.00 | 826.00 | 0.2M |
| 2024-04-05 | 821.50 | 840.50 | 811.50 | 833.50 | 0.3M |
| 2024-04-04 | 847.50 | 852.50 | 834.00 | 836.00 | 0.3M |
| 2024-04-03 | 831.50 | 846.00 | 822.50 | 831.00 | 0.4M |
| 2024-04-02 | 860.50 | 860.50 | 840.00 | 844.00 | 0.2M |
| 2024-04-01 | 874.50 | 883.00 | 855.50 | 860.50 | 0.2M |
| 2024-03-29 | 841.50 | 875.00 | 833.00 | 874.50 | 0.4M |
| 2024-03-28 | 861.00 | 870.00 | 833.50 | 841.50 | 0.4M |
| 2024-03-27 | 862.50 | 893.00 | 851.50 | 872.00 | 0.4M |
| 2024-03-26 | 858.00 | 867.00 | 847.50 | 858.00 | 0.4M |
| 2024-03-25 | 874.50 | 877.50 | 858.00 | 865.50 | 0.3M |
| 2024-03-22 | 893.00 | 894.00 | 874.00 | 883.50 | 0.2M |
| 2024-03-21 | 890.00 | 905.00 | 878.00 | 888.00 | 0.3M |
| 2024-03-19 | 871.00 | 886.50 | 867.50 | 878.50 | 0.3M |
| 2024-03-18 | 871.00 | 878.50 | 856.00 | 870.50 | 0.3M |
| 2024-03-15 | 850.50 | 879.50 | 840.50 | 867.00 | 1.1M |
| 2024-03-14 | 860.50 | 863.50 | 837.50 | 857.00 | 0.4M |
| 2024-03-13 | 895.50 | 895.50 | 858.00 | 862.00 | 0.4M |
| 2024-03-12 | 877.00 | 892.00 | 866.00 | 892.00 | 0.3M |
| 2024-03-11 | 884.00 | 889.50 | 865.50 | 889.50 | 0.7M |
| 2024-03-08 | 890.50 | 922.00 | 890.00 | 904.00 | 0.5M |
| 2024-03-07 | 910.00 | 926.00 | 894.00 | 895.00 | 0.5M |
| 2024-03-06 | 865.00 | 905.00 | 861.50 | 905.00 | 0.5M |
| 2024-03-05 | 863.50 | 879.50 | 856.50 | 878.50 | 0.5M |
| 2024-03-04 | 872.50 | 895.50 | 859.00 | 860.00 | 0.5M |
| 2024-03-01 | 865.00 | 882.00 | 863.50 | 870.00 | 0.4M |
| 2024-02-29 | 865.50 | 867.00 | 851.00 | 854.00 | 0.5M |
| 2024-02-28 | 865.00 | 888.00 | 857.50 | 877.00 | 0.6M |
| 2024-02-27 | 864.50 | 868.00 | 854.50 | 866.00 | 0.4M |
| 2024-02-26 | 842.50 | 868.00 | 835.50 | 864.50 | 0.4M |
| 2024-02-22 | 846.00 | 850.00 | 818.00 | 836.00 | 0.8M |
| 2024-02-21 | 845.00 | 867.00 | 840.00 | 866.00 | 0.9M |
| 2024-02-20 | 838.50 | 845.50 | 820.00 | 828.50 | 0.4M |
| 2024-02-19 | 810.50 | 834.50 | 804.00 | 834.00 | 0.5M |
| 2024-02-16 | 823.50 | 824.00 | 796.50 | 810.00 | 0.5M |
| 2024-02-15 | 818.00 | 818.00 | 793.00 | 806.00 | 0.5M |
| 2024-02-14 | 800.00 | 823.50 | 795.50 | 817.50 | 0.7M |
| 2024-02-13 | 813.00 | 819.00 | 796.50 | 803.00 | 0.5M |
| 2024-02-09 | 819.00 | 821.50 | 795.00 | 813.00 | 1.3M |
| 2024-02-08 | 870.50 | 876.50 | 824.00 | 833.00 | 2.2M |
| 2024-02-07 | 812.00 | 842.00 | 786.50 | 842.00 | 3.7M |
| 2024-02-06 | 716.50 | 718.00 | 691.00 | 692.00 | 0.7M |
| 2024-02-05 | 706.00 | 716.00 | 700.50 | 705.50 | 0.4M |
| 2024-02-02 | 700.00 | 709.00 | 695.50 | 704.50 | 0.3M |
| 2024-02-01 | 692.50 | 697.50 | 687.50 | 695.50 | 0.2M |
| 2024-01-31 | 702.00 | 709.50 | 693.00 | 697.50 | 0.3M |
| 2024-01-30 | 700.00 | 714.50 | 697.00 | 702.00 | 0.3M |
| 2024-01-29 | 689.00 | 708.50 | 687.50 | 699.50 | 0.3M |
| 2024-01-26 | 678.50 | 695.00 | 674.00 | 684.00 | 0.3M |
| 2024-01-25 | 687.50 | 689.50 | 676.50 | 680.50 | 0.3M |
| 2024-01-24 | 682.50 | 697.50 | 682.50 | 690.00 | 0.3M |
| 2024-01-23 | 688.50 | 697.50 | 681.00 | 682.50 | 0.4M |
| 2024-01-22 | 662.50 | 688.50 | 657.50 | 688.50 | 0.4M |
| 2024-01-19 | 684.50 | 685.00 | 665.50 | 667.50 | 0.5M |
| 2024-01-18 | 671.50 | 690.00 | 667.50 | 681.00 | 0.4M |
| 2024-01-17 | 676.50 | 690.00 | 672.00 | 672.00 | 0.6M |
| 2024-01-16 | 667.50 | 675.50 | 658.50 | 666.50 | 0.4M |
| 2024-01-15 | 675.00 | 675.50 | 664.00 | 665.50 | 0.3M |
| 2024-01-12 | 672.50 | 681.50 | 661.00 | 681.00 | 0.4M |
| 2024-01-11 | 692.50 | 692.50 | 665.50 | 668.00 | 0.7M |
| 2024-01-10 | 686.00 | 696.50 | 679.50 | 688.50 | 0.4M |
| 2024-01-09 | 692.50 | 702.50 | 680.50 | 688.50 | 0.5M |
| 2024-01-05 | 721.00 | 721.00 | 682.50 | 682.50 | 0.7M |
| 2024-01-04 | 715.50 | 725.00 | 704.50 | 724.50 | 0.4M |