946.20
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 732.95 | 732.95 | 732.95 | 732.95 | 0.0M |
| 2024-12-30 | 736.60 | 736.60 | 736.60 | 736.60 | 0.0M |
| 2024-12-23 | 736.70 | 736.70 | 736.60 | 736.60 | 0.0M |
| 2024-12-19 | 736.70 | 736.70 | 736.70 | 736.70 | 0.0M |
| 2024-12-18 | 666.65 | 736.70 | 666.65 | 736.70 | 0.0M |
| 2024-12-17 | 668.25 | 701.65 | 668.25 | 701.65 | 0.0M |
| 2024-12-16 | 668.25 | 668.25 | 668.25 | 668.25 | 0.0M |
| 2024-12-12 | 735.00 | 735.00 | 668.25 | 668.25 | 0.0M |
| 2024-12-10 | 703.35 | 703.35 | 703.35 | 703.35 | 0.0M |
| 2024-12-09 | 738.00 | 738.00 | 703.35 | 703.35 | 0.0M |
| 2024-12-05 | 703.35 | 703.35 | 703.35 | 703.35 | 0.0M |
| 2024-12-03 | 651.00 | 669.90 | 651.00 | 669.90 | 0.0M |
| 2024-12-02 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0M |
| 2024-11-29 | 629.60 | 629.60 | 629.60 | 629.60 | 0.0M |
| 2024-11-27 | 648.80 | 648.80 | 620.00 | 629.60 | 0.0M |
| 2024-11-26 | 648.80 | 648.80 | 648.80 | 648.80 | 0.0M |
| 2024-11-22 | 651.00 | 651.00 | 619.00 | 619.00 | 0.0M |
| 2024-11-19 | 651.00 | 651.00 | 651.00 | 651.00 | 0.0M |
| 2024-11-12 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0M |
| 2024-11-08 | 634.15 | 634.15 | 633.00 | 633.00 | 0.0M |
| 2024-11-07 | 647.05 | 647.05 | 647.05 | 647.05 | 0.0M |
| 2024-11-06 | 679.10 | 679.10 | 646.85 | 646.85 | 0.0M |
| 2024-11-05 | 646.80 | 646.80 | 646.80 | 646.80 | 0.0M |
| 2024-11-04 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2024-11-01 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2024-10-31 | 615.60 | 615.60 | 615.60 | 615.60 | 0.0M |
| 2024-10-28 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0M |
| 2024-10-25 | 674.00 | 674.00 | 648.00 | 648.00 | 0.0M |
| 2024-10-24 | 679.00 | 680.00 | 677.00 | 677.00 | 0.0M |
| 2024-10-23 | 702.00 | 702.20 | 702.00 | 702.20 | 0.0M |
| 2024-10-22 | 704.00 | 714.55 | 668.80 | 668.80 | 0.0M |
| 2024-10-21 | 777.00 | 777.00 | 704.00 | 704.00 | 0.0M |
| 2024-10-18 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0M |
| 2024-10-17 | 745.05 | 780.00 | 745.00 | 780.00 | 0.0M |
| 2024-10-16 | 767.60 | 788.75 | 767.60 | 780.25 | 0.0M |
| 2024-10-15 | 810.00 | 810.00 | 808.00 | 808.00 | 0.0M |
| 2024-10-11 | 754.65 | 778.00 | 754.65 | 778.00 | 0.0M |
| 2024-10-10 | 770.00 | 778.00 | 750.75 | 778.00 | 0.0M |
| 2024-10-09 | 754.65 | 778.00 | 740.00 | 778.00 | 0.0M |
| 2024-10-08 | 718.75 | 778.00 | 718.75 | 778.00 | 0.0M |
| 2024-10-04 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0M |
| 2024-10-03 | 705.00 | 706.10 | 705.00 | 706.05 | 0.0M |
| 2024-10-01 | 706.50 | 727.70 | 706.50 | 727.70 | 0.0M |
| 2024-09-30 | 765.95 | 765.95 | 706.50 | 736.25 | 0.0M |
| 2024-09-27 | 750.80 | 750.80 | 736.50 | 743.65 | 0.0M |
| 2024-09-26 | 747.25 | 750.85 | 715.05 | 715.05 | 0.0M |
| 2024-09-25 | 748.60 | 748.60 | 712.10 | 715.10 | 0.0M |
| 2024-09-24 | 748.60 | 748.60 | 748.60 | 748.60 | 0.0M |
| 2024-09-23 | 788.00 | 788.00 | 788.00 | 788.00 | 0.0M |
| 2024-09-19 | 794.50 | 794.50 | 789.00 | 789.00 | 0.0M |
| 2024-09-18 | 797.00 | 797.00 | 797.00 | 797.00 | 0.0M |
| 2024-09-12 | 784.50 | 784.50 | 784.50 | 784.50 | 0.0M |
| 2024-09-11 | 789.50 | 789.50 | 789.45 | 789.45 | 0.0M |
| 2024-09-10 | 800.00 | 800.00 | 791.00 | 791.00 | 0.0M |
| 2024-09-06 | 703.25 | 769.50 | 703.25 | 769.50 | 0.0M |
| 2024-09-05 | 778.20 | 778.20 | 740.05 | 740.05 | 0.0M |
| 2024-09-04 | 749.50 | 763.00 | 700.00 | 762.90 | 0.0M |
| 2024-09-03 | 694.50 | 729.00 | 694.50 | 727.40 | 0.0M |
| 2024-09-02 | 700.00 | 700.00 | 694.50 | 694.50 | 0.0M |
| 2024-08-30 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2024-08-28 | 731.00 | 740.00 | 731.00 | 731.00 | 0.0M |
| 2024-08-27 | 721.00 | 731.00 | 661.45 | 721.00 | 0.0M |
| 2024-08-26 | 724.00 | 724.00 | 693.00 | 696.25 | 0.0M |
| 2024-08-23 | 723.55 | 724.00 | 723.55 | 724.00 | 0.0M |
| 2024-08-22 | 721.95 | 721.95 | 720.00 | 721.95 | 0.0M |
| 2024-08-21 | 759.90 | 759.90 | 721.95 | 721.95 | 0.0M |
| 2024-08-20 | 762.00 | 762.00 | 723.00 | 759.90 | 0.0M |
| 2024-08-19 | 761.05 | 762.00 | 761.05 | 761.05 | 0.0M |
| 2024-08-16 | 824.00 | 824.00 | 800.00 | 800.00 | 0.0M |
| 2024-08-14 | 806.00 | 806.00 | 806.00 | 806.00 | 0.0M |
| 2024-08-13 | 751.00 | 810.00 | 750.50 | 810.00 | 0.0M |
| 2024-08-12 | 810.00 | 810.00 | 790.00 | 790.00 | 0.0M |
| 2024-08-09 | 814.00 | 814.00 | 813.95 | 813.95 | 0.0M |
| 2024-08-08 | 818.00 | 818.00 | 814.00 | 814.00 | 0.0M |
| 2024-08-07 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2024-08-06 | 760.00 | 794.50 | 755.00 | 794.50 | 0.0M |
| 2024-08-05 | 760.05 | 796.40 | 760.00 | 761.05 | 0.0M |
| 2024-08-02 | 831.70 | 831.70 | 756.50 | 758.50 | 0.0M |
| 2024-08-01 | 758.00 | 795.90 | 758.00 | 795.90 | 0.0M |
| 2024-07-31 | 715.00 | 758.00 | 689.00 | 758.00 | 0.0M |
| 2024-07-29 | 760.00 | 760.00 | 722.00 | 722.00 | 0.0M |
| 2024-07-26 | 767.00 | 767.00 | 760.00 | 760.00 | 0.0M |
| 2024-07-25 | 730.55 | 731.00 | 730.55 | 730.55 | 0.0M |
| 2024-07-24 | 769.00 | 769.00 | 730.55 | 733.30 | 0.0M |
| 2024-07-23 | 770.00 | 770.00 | 769.00 | 769.00 | 0.0M |
| 2024-07-22 | 748.00 | 775.00 | 748.00 | 771.95 | 0.0M |
| 2024-07-19 | 731.50 | 750.00 | 731.50 | 750.00 | 0.0M |
| 2024-07-18 | 769.00 | 769.95 | 769.00 | 769.95 | 0.0M |
| 2024-07-16 | 770.00 | 770.00 | 769.00 | 770.00 | 0.0M |
| 2024-07-15 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0M |
| 2024-07-12 | 731.70 | 731.70 | 697.00 | 703.05 | 0.0M |
| 2024-07-11 | 731.75 | 731.75 | 731.70 | 731.70 | 0.0M |
| 2024-07-10 | 768.00 | 768.00 | 731.75 | 731.75 | 0.0M |
| 2024-07-09 | 770.15 | 771.00 | 717.50 | 770.00 | 0.0M |
| 2024-07-08 | 794.00 | 794.00 | 755.05 | 755.05 | 0.0M |
| 2024-07-05 | 874.65 | 874.65 | 791.35 | 794.70 | 0.0M |
| 2024-07-04 | 829.20 | 833.15 | 829.00 | 833.00 | 0.0M |
| 2024-07-03 | 755.75 | 793.50 | 755.75 | 793.50 | 0.0M |
| 2024-07-02 | 719.80 | 755.75 | 719.80 | 755.75 | 0.0M |
| 2024-07-01 | 719.80 | 719.80 | 707.70 | 719.80 | 0.0M |
| 2024-06-28 | 685.55 | 685.55 | 685.55 | 685.55 | 0.0M |
| 2024-06-27 | 652.95 | 652.95 | 622.05 | 652.95 | 0.0M |
| 2024-06-26 | 621.90 | 621.90 | 594.05 | 621.90 | 0.0M |
| 2024-06-25 | 592.30 | 592.30 | 592.30 | 592.30 | 0.0M |
| 2024-06-24 | 564.10 | 564.10 | 564.10 | 564.10 | 0.0M |
| 2024-06-21 | 537.25 | 537.25 | 537.25 | 537.25 | 0.0M |
| 2024-06-20 | 511.70 | 511.70 | 511.70 | 511.70 | 0.0M |
| 2024-06-19 | 487.35 | 487.35 | 487.35 | 487.35 | 0.0M |
| 2024-06-18 | 464.15 | 464.15 | 464.15 | 464.15 | 0.0M |
| 2024-06-14 | 442.05 | 442.05 | 442.05 | 442.05 | 0.0M |
| 2024-06-13 | 457.30 | 457.30 | 457.30 | 457.30 | 0.0M |
| 2024-06-07 | 475.00 | 475.00 | 435.55 | 435.55 | 0.0M |
| 2024-06-04 | 457.50 | 457.50 | 457.50 | 457.50 | 0.0M |
| 2024-06-03 | 486.05 | 486.05 | 481.00 | 481.05 | 0.0M |
| 2024-05-31 | 505.00 | 507.25 | 485.05 | 505.45 | 0.0M |
| 2024-05-30 | 490.00 | 490.00 | 445.55 | 483.50 | 0.0M |
| 2024-05-29 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0M |
| 2024-05-28 | 429.65 | 472.85 | 429.65 | 447.05 | 0.0M |
| 2024-05-27 | 451.00 | 451.00 | 451.00 | 451.00 | 0.0M |
| 2024-05-24 | 429.55 | 429.55 | 429.55 | 429.55 | 0.0M |
| 2024-05-23 | 409.10 | 409.10 | 409.10 | 409.10 | 0.0M |
| 2024-05-14 | 389.65 | 389.65 | 389.65 | 389.65 | 0.0M |
| 2024-05-13 | 405.50 | 405.50 | 370.50 | 371.10 | 0.0M |
| 2024-05-10 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2024-05-09 | 369.55 | 369.55 | 369.55 | 369.55 | 0.0M |
| 2024-05-07 | 385.00 | 425.30 | 385.00 | 389.00 | 0.0M |
| 2024-05-06 | 391.50 | 432.50 | 391.50 | 405.05 | 0.0M |
| 2024-05-02 | 440.00 | 440.00 | 411.95 | 411.95 | 0.0M |
| 2024-04-29 | 420.00 | 433.55 | 420.00 | 433.55 | 0.0M |
| 2024-04-26 | 416.55 | 416.55 | 416.55 | 416.55 | 0.0M |
| 2024-04-25 | 422.55 | 422.55 | 416.55 | 416.55 | 0.0M |
| 2024-04-24 | 405.00 | 412.70 | 405.00 | 412.70 | 0.0M |
| 2024-04-23 | 420.45 | 420.45 | 390.00 | 393.10 | 0.0M |
| 2024-04-16 | 403.00 | 408.55 | 402.00 | 402.00 | 0.0M |
| 2024-04-15 | 423.10 | 423.10 | 423.10 | 423.10 | 0.0M |
| 2024-04-04 | 445.35 | 445.35 | 445.35 | 445.35 | 0.0M |
| 2024-04-03 | 445.35 | 445.35 | 445.35 | 445.35 | 0.0M |
| 2024-04-02 | 452.35 | 452.35 | 452.35 | 452.35 | 0.0M |
| 2024-04-01 | 461.55 | 461.55 | 461.55 | 461.55 | 0.0M |
| 2024-03-26 | 464.10 | 464.10 | 464.10 | 464.10 | 0.0M |
| 2024-03-21 | 473.55 | 473.55 | 473.55 | 473.55 | 0.0M |
| 2024-03-15 | 475.55 | 475.55 | 475.55 | 475.55 | 0.0M |
| 2024-03-14 | 479.30 | 479.30 | 479.30 | 479.30 | 0.0M |
| 2024-03-07 | 489.05 | 489.05 | 489.05 | 489.05 | 0.0M |
| 2024-03-05 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2024-03-04 | 489.95 | 489.95 | 489.95 | 489.95 | 0.0M |
| 2024-03-01 | 462.25 | 475.00 | 441.00 | 475.00 | 0.0M |
| 2024-02-29 | 460.00 | 469.90 | 460.00 | 462.25 | 0.0M |
| 2024-02-28 | 427.00 | 449.20 | 427.00 | 449.20 | 0.0M |
| 2024-02-27 | 387.95 | 428.70 | 387.95 | 427.85 | 0.0M |
| 2024-02-26 | 451.25 | 451.25 | 408.35 | 408.35 | 0.0M |
| 2024-02-23 | 429.80 | 429.80 | 429.80 | 429.80 | 0.0M |
| 2024-02-22 | 429.80 | 429.80 | 429.80 | 429.80 | 0.0M |
| 2024-02-21 | 429.80 | 429.80 | 429.80 | 429.80 | 0.0M |
| 2024-02-20 | 438.55 | 438.55 | 438.55 | 438.55 | 0.0M |
| 2024-02-19 | 447.50 | 447.50 | 447.50 | 447.50 | 0.0M |
| 2024-02-16 | 456.60 | 456.60 | 456.60 | 456.60 | 0.0M |
| 2024-02-15 | 475.00 | 475.00 | 465.90 | 465.90 | 0.0M |
| 2024-02-14 | 475.40 | 475.40 | 475.40 | 475.40 | 0.0M |
| 2024-02-13 | 495.00 | 495.00 | 485.10 | 485.10 | 0.0M |
| 2024-02-09 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2024-02-08 | 504.70 | 504.70 | 504.70 | 504.70 | 0.0M |
| 2024-02-07 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2024-02-02 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-01-29 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-01-20 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2024-01-18 | 499.00 | 540.00 | 499.00 | 530.00 | 0.0M |
| 2024-01-17 | 529.00 | 529.00 | 484.00 | 524.00 | 0.0M |
| 2024-01-16 | 504.75 | 504.75 | 465.00 | 504.75 | 0.0M |
| 2024-01-15 | 507.15 | 507.15 | 458.85 | 485.40 | 0.0M |
| 2024-01-12 | 444.00 | 483.00 | 437.00 | 483.00 | 0.0M |
| 2024-01-11 | 446.00 | 460.00 | 446.00 | 460.00 | 0.0M |
| 2024-01-10 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0M |
| 2024-01-09 | 493.65 | 493.65 | 493.65 | 493.65 | 0.0M |
| 2024-01-08 | 546.90 | 574.20 | 519.60 | 519.60 | 0.0M |
| 2024-01-05 | 546.90 | 546.90 | 546.90 | 546.90 | 0.0M |
| 2024-01-03 | 575.65 | 575.65 | 575.65 | 575.65 | 0.0M |
| 2024-01-02 | 605.90 | 605.90 | 605.90 | 605.90 | 0.0M |