680.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 800.00 | 825.00 | 775.00 | 817.00 | 0.1M |
| 2024-12-27 | 825.00 | 827.00 | 794.00 | 800.00 | 0.3M |
| 2024-12-26 | 834.00 | 846.00 | 794.00 | 823.00 | 0.7M |
| 2024-12-24 | 850.00 | 860.00 | 830.00 | 835.00 | 0.6M |
| 2024-12-23 | 861.00 | 880.00 | 857.00 | 862.00 | 0.6M |
| 2024-12-20 | 852.00 | 864.00 | 838.00 | 860.00 | 0.4M |
| 2024-12-19 | 846.00 | 891.00 | 838.00 | 852.00 | 0.6M |
| 2024-12-18 | 885.00 | 905.00 | 840.00 | 855.00 | 2.0M |
| 2024-12-17 | 935.00 | 935.00 | 859.00 | 885.00 | 0.8M |
| 2024-12-16 | 970.00 | 1,028.00 | 900.00 | 912.00 | 2.1M |
| 2024-12-13 | 902.00 | 941.00 | 880.00 | 914.00 | 0.5M |
| 2024-12-12 | 946.00 | 985.00 | 915.00 | 915.00 | 1.4M |
| 2024-12-11 | 940.00 | 951.00 | 920.00 | 941.00 | 0.7M |
| 2024-12-10 | 932.00 | 950.00 | 899.00 | 915.00 | 0.7M |
| 2024-12-09 | 918.00 | 970.00 | 891.00 | 933.00 | 1.5M |
| 2024-12-06 | 820.00 | 900.00 | 820.00 | 872.00 | 0.8M |
| 2024-12-05 | 849.00 | 856.00 | 806.00 | 822.00 | 0.1M |
| 2024-12-04 | 781.00 | 895.00 | 753.00 | 858.00 | 0.5M |
| 2024-12-03 | 799.00 | 817.00 | 767.00 | 802.00 | 0.1M |
| 2024-12-02 | 811.00 | 814.00 | 795.00 | 808.00 | 0.0M |
| 2024-11-29 | 817.00 | 829.00 | 805.00 | 808.00 | 0.0M |
| 2024-11-28 | 809.00 | 825.00 | 803.00 | 817.00 | 0.1M |
| 2024-11-27 | 814.00 | 820.00 | 800.00 | 809.00 | 0.0M |
| 2024-11-26 | 810.00 | 817.00 | 800.00 | 813.00 | 0.0M |
| 2024-11-25 | 808.00 | 816.00 | 800.00 | 815.00 | 0.1M |
| 2024-11-22 | 811.00 | 815.00 | 786.00 | 808.00 | 0.1M |
| 2024-11-21 | 805.00 | 816.00 | 791.00 | 814.00 | 0.1M |
| 2024-11-20 | 792.00 | 805.00 | 792.00 | 803.00 | 0.0M |
| 2024-11-19 | 793.00 | 800.00 | 782.00 | 800.00 | 0.0M |
| 2024-11-18 | 780.00 | 790.00 | 779.00 | 789.00 | 0.0M |
| 2024-11-15 | 764.00 | 780.00 | 750.00 | 780.00 | 0.0M |
| 2024-11-14 | 763.00 | 774.00 | 740.00 | 764.00 | 0.0M |
| 2024-11-13 | 775.00 | 789.00 | 757.00 | 764.00 | 0.0M |
| 2024-11-12 | 790.00 | 801.00 | 778.00 | 785.00 | 0.1M |
| 2024-11-11 | 832.00 | 840.00 | 794.00 | 810.00 | 0.1M |
| 2024-11-08 | 823.00 | 832.00 | 823.00 | 832.00 | 0.0M |
| 2024-11-07 | 830.00 | 830.00 | 815.00 | 827.00 | 0.0M |
| 2024-11-06 | 836.00 | 836.00 | 821.00 | 830.00 | 0.0M |
| 2024-11-05 | 833.00 | 848.00 | 830.00 | 835.00 | 0.0M |
| 2024-11-04 | 836.00 | 840.00 | 830.00 | 839.00 | 0.0M |
| 2024-11-01 | 842.00 | 850.00 | 826.00 | 836.00 | 0.0M |
| 2024-10-31 | 839.00 | 852.00 | 826.00 | 849.00 | 0.0M |
| 2024-10-30 | 833.00 | 850.00 | 833.00 | 848.00 | 0.1M |
| 2024-10-29 | 841.00 | 841.00 | 829.00 | 835.00 | 0.0M |
| 2024-10-28 | 836.00 | 848.00 | 834.00 | 841.00 | 0.0M |
| 2024-10-25 | 846.00 | 846.00 | 828.00 | 838.00 | 0.1M |
| 2024-10-24 | 852.00 | 855.00 | 837.00 | 852.00 | 0.0M |
| 2024-10-23 | 838.00 | 860.00 | 830.00 | 857.00 | 0.1M |
| 2024-10-22 | 847.00 | 850.00 | 810.00 | 846.00 | 0.1M |
| 2024-10-21 | 845.00 | 868.00 | 820.00 | 847.00 | 0.2M |
| 2024-10-18 | 813.00 | 855.00 | 813.00 | 834.00 | 0.1M |
| 2024-10-17 | 829.00 | 835.00 | 821.00 | 823.00 | 0.0M |
| 2024-10-16 | 816.00 | 839.00 | 806.00 | 838.00 | 0.1M |
| 2024-10-15 | 819.00 | 825.00 | 802.00 | 820.00 | 0.0M |
| 2024-10-14 | 792.00 | 826.00 | 792.00 | 818.00 | 0.0M |
| 2024-10-11 | 801.00 | 801.00 | 788.00 | 800.00 | 0.0M |
| 2024-10-10 | 801.00 | 821.00 | 792.00 | 806.00 | 0.1M |
| 2024-10-08 | 817.00 | 817.00 | 772.00 | 810.00 | 0.1M |
| 2024-10-07 | 835.00 | 842.00 | 814.00 | 824.00 | 0.1M |
| 2024-10-04 | 812.00 | 840.00 | 801.00 | 835.00 | 0.2M |
| 2024-10-02 | 770.00 | 819.00 | 766.00 | 811.00 | 0.2M |
| 2024-09-30 | 739.00 | 825.00 | 735.00 | 781.00 | 0.6M |
| 2024-09-27 | 713.00 | 780.00 | 712.00 | 742.00 | 0.2M |
| 2024-09-26 | 708.00 | 714.00 | 700.00 | 712.00 | 0.0M |
| 2024-09-25 | 706.00 | 713.00 | 705.00 | 708.00 | 0.0M |
| 2024-09-24 | 698.00 | 713.00 | 697.00 | 712.00 | 0.0M |
| 2024-09-23 | 702.00 | 702.00 | 694.00 | 699.00 | 0.0M |
| 2024-09-20 | 700.00 | 702.00 | 699.00 | 702.00 | 0.0M |
| 2024-09-19 | 700.00 | 704.00 | 695.00 | 700.00 | 0.0M |
| 2024-09-13 | 703.00 | 704.00 | 699.00 | 701.00 | 0.0M |
| 2024-09-12 | 695.00 | 703.00 | 694.00 | 703.00 | 0.0M |
| 2024-09-11 | 695.00 | 699.00 | 691.00 | 695.00 | 0.0M |
| 2024-09-10 | 699.00 | 705.00 | 692.00 | 695.00 | 0.0M |
| 2024-09-09 | 687.00 | 703.00 | 684.00 | 698.00 | 0.0M |
| 2024-09-06 | 715.00 | 715.00 | 697.00 | 700.00 | 0.1M |
| 2024-09-05 | 730.00 | 740.00 | 707.00 | 715.00 | 0.4M |
| 2024-09-04 | 728.00 | 730.00 | 710.00 | 728.00 | 0.1M |
| 2024-09-03 | 740.00 | 741.00 | 734.00 | 736.00 | 0.0M |
| 2024-09-02 | 739.00 | 745.00 | 737.00 | 740.00 | 0.0M |
| 2024-08-30 | 748.00 | 748.00 | 738.00 | 738.00 | 0.0M |
| 2024-08-29 | 749.00 | 750.00 | 744.00 | 745.00 | 0.0M |
| 2024-08-28 | 752.00 | 760.00 | 745.00 | 749.00 | 0.0M |
| 2024-08-27 | 756.00 | 760.00 | 745.00 | 752.00 | 0.1M |
| 2024-08-26 | 755.00 | 759.00 | 747.00 | 754.00 | 0.0M |
| 2024-08-23 | 750.00 | 757.00 | 745.00 | 755.00 | 0.0M |
| 2024-08-22 | 754.00 | 756.00 | 748.00 | 753.00 | 0.0M |
| 2024-08-21 | 761.00 | 761.00 | 750.00 | 754.00 | 0.0M |
| 2024-08-20 | 754.00 | 761.00 | 754.00 | 760.00 | 0.0M |
| 2024-08-19 | 755.00 | 765.00 | 731.00 | 760.00 | 0.1M |
| 2024-08-16 | 766.00 | 770.00 | 751.00 | 751.00 | 0.1M |
| 2024-08-14 | 764.00 | 764.00 | 752.00 | 762.00 | 0.1M |
| 2024-08-13 | 765.00 | 765.00 | 749.00 | 755.00 | 0.0M |
| 2024-08-12 | 766.00 | 766.00 | 755.00 | 763.00 | 0.0M |
| 2024-08-09 | 749.00 | 774.00 | 749.00 | 763.00 | 0.0M |
| 2024-08-08 | 756.00 | 759.00 | 743.00 | 754.00 | 0.0M |
| 2024-08-07 | 735.00 | 781.00 | 733.00 | 756.00 | 0.1M |
| 2024-08-06 | 696.00 | 743.00 | 696.00 | 738.00 | 0.1M |
| 2024-08-05 | 780.00 | 780.00 | 699.00 | 702.00 | 0.2M |
| 2024-08-02 | 797.00 | 797.00 | 781.00 | 783.00 | 0.1M |
| 2024-08-01 | 795.00 | 799.00 | 794.00 | 798.00 | 0.0M |
| 2024-07-31 | 798.00 | 798.00 | 789.00 | 795.00 | 0.0M |
| 2024-07-30 | 803.00 | 803.00 | 794.00 | 795.00 | 0.0M |
| 2024-07-29 | 795.00 | 803.00 | 795.00 | 799.00 | 0.0M |
| 2024-07-26 | 783.00 | 803.00 | 783.00 | 795.00 | 0.1M |
| 2024-07-25 | 801.00 | 803.00 | 784.00 | 785.00 | 0.1M |
| 2024-07-24 | 808.00 | 809.00 | 800.00 | 803.00 | 0.1M |
| 2024-07-23 | 804.00 | 808.00 | 804.00 | 807.00 | 0.1M |
| 2024-07-22 | 805.00 | 811.00 | 804.00 | 806.00 | 0.1M |
| 2024-07-19 | 811.00 | 811.00 | 804.00 | 808.00 | 0.1M |
| 2024-07-18 | 818.00 | 818.00 | 808.00 | 810.00 | 0.1M |
| 2024-07-17 | 818.00 | 820.00 | 812.00 | 813.00 | 0.0M |
| 2024-07-16 | 811.00 | 821.00 | 811.00 | 815.00 | 0.0M |
| 2024-07-15 | 813.00 | 821.00 | 813.00 | 815.00 | 0.0M |
| 2024-07-12 | 812.00 | 819.00 | 811.00 | 813.00 | 0.0M |
| 2024-07-11 | 817.00 | 822.00 | 814.00 | 816.00 | 0.0M |
| 2024-07-10 | 813.00 | 816.00 | 810.00 | 815.00 | 0.0M |
| 2024-07-09 | 811.00 | 813.00 | 809.00 | 813.00 | 0.0M |
| 2024-07-08 | 807.00 | 814.00 | 807.00 | 811.00 | 0.0M |
| 2024-07-05 | 811.00 | 815.00 | 809.00 | 812.00 | 0.1M |
| 2024-07-04 | 806.00 | 815.00 | 806.00 | 811.00 | 0.0M |
| 2024-07-03 | 817.00 | 817.00 | 805.00 | 815.00 | 0.0M |
| 2024-07-02 | 825.00 | 825.00 | 813.00 | 818.00 | 0.0M |
| 2024-07-01 | 810.00 | 825.00 | 810.00 | 823.00 | 0.1M |
| 2024-06-28 | 809.00 | 855.00 | 802.00 | 812.00 | 0.2M |
| 2024-06-27 | 811.00 | 812.00 | 806.00 | 809.00 | 0.1M |
| 2024-06-26 | 815.00 | 825.00 | 808.00 | 811.00 | 0.0M |
| 2024-06-25 | 822.00 | 826.00 | 804.00 | 818.00 | 0.1M |
| 2024-06-24 | 840.00 | 840.00 | 822.00 | 827.00 | 0.1M |
| 2024-06-21 | 847.00 | 847.00 | 830.00 | 841.00 | 0.1M |
| 2024-06-20 | 848.00 | 849.00 | 838.00 | 847.00 | 0.1M |
| 2024-06-19 | 845.00 | 848.00 | 844.00 | 848.00 | 0.0M |
| 2024-06-18 | 852.00 | 852.00 | 840.00 | 847.00 | 0.1M |
| 2024-06-17 | 857.00 | 860.00 | 848.00 | 850.00 | 0.1M |
| 2024-06-14 | 861.00 | 862.00 | 855.00 | 857.00 | 0.1M |
| 2024-06-13 | 862.00 | 865.00 | 857.00 | 861.00 | 0.0M |
| 2024-06-12 | 862.00 | 866.00 | 858.00 | 860.00 | 0.1M |
| 2024-06-11 | 861.00 | 863.00 | 858.00 | 863.00 | 0.1M |
| 2024-06-10 | 859.00 | 866.00 | 855.00 | 862.00 | 0.1M |
| 2024-06-07 | 867.00 | 868.00 | 860.00 | 866.00 | 0.1M |
| 2024-06-05 | 867.00 | 867.00 | 861.00 | 865.00 | 0.1M |
| 2024-06-04 | 872.00 | 876.00 | 862.00 | 862.00 | 0.1M |
| 2024-06-03 | 874.00 | 874.00 | 867.00 | 870.00 | 0.1M |
| 2024-05-31 | 875.00 | 881.00 | 865.00 | 871.00 | 0.1M |
| 2024-05-30 | 888.00 | 894.00 | 876.00 | 876.00 | 0.1M |
| 2024-05-29 | 888.00 | 891.00 | 884.00 | 888.00 | 0.0M |
| 2024-05-28 | 888.00 | 890.00 | 883.00 | 888.00 | 0.0M |
| 2024-05-27 | 884.00 | 889.00 | 880.00 | 888.00 | 0.1M |
| 2024-05-24 | 888.00 | 890.00 | 884.00 | 884.00 | 0.0M |
| 2024-05-23 | 896.00 | 897.00 | 880.00 | 892.00 | 0.2M |
| 2024-05-22 | 895.00 | 900.00 | 894.00 | 896.00 | 0.0M |
| 2024-05-21 | 894.00 | 897.00 | 889.00 | 895.00 | 0.1M |
| 2024-05-20 | 897.00 | 897.00 | 885.00 | 893.00 | 0.1M |
| 2024-05-17 | 895.00 | 897.00 | 893.00 | 897.00 | 0.0M |
| 2024-05-16 | 898.00 | 898.00 | 892.00 | 896.00 | 0.0M |
| 2024-05-14 | 890.00 | 896.00 | 890.00 | 894.00 | 0.0M |
| 2024-05-13 | 888.00 | 895.00 | 885.00 | 890.00 | 0.1M |
| 2024-05-10 | 898.00 | 902.00 | 885.00 | 888.00 | 0.2M |
| 2024-05-09 | 901.00 | 904.00 | 897.00 | 899.00 | 0.0M |
| 2024-05-08 | 902.00 | 906.00 | 897.00 | 901.00 | 0.0M |
| 2024-05-07 | 905.00 | 905.00 | 899.00 | 902.00 | 0.1M |
| 2024-05-03 | 910.00 | 911.00 | 902.00 | 905.00 | 0.1M |
| 2024-05-02 | 911.00 | 916.00 | 904.00 | 910.00 | 0.1M |
| 2024-04-30 | 908.00 | 915.00 | 905.00 | 912.00 | 0.1M |
| 2024-04-29 | 915.00 | 919.00 | 907.00 | 916.00 | 0.1M |
| 2024-04-26 | 927.00 | 927.00 | 912.00 | 914.00 | 0.1M |
| 2024-04-25 | 941.00 | 941.00 | 916.00 | 928.00 | 0.2M |
| 2024-04-24 | 943.00 | 960.00 | 927.00 | 940.00 | 0.2M |
| 2024-04-23 | 904.00 | 981.00 | 895.00 | 941.00 | 0.3M |
| 2024-04-22 | 893.00 | 902.00 | 893.00 | 901.00 | 0.1M |
| 2024-04-19 | 911.00 | 911.00 | 884.00 | 899.00 | 0.1M |
| 2024-04-18 | 895.00 | 906.00 | 886.00 | 905.00 | 0.1M |
| 2024-04-17 | 893.00 | 900.00 | 884.00 | 897.00 | 0.2M |
| 2024-04-16 | 915.00 | 915.00 | 895.00 | 899.00 | 0.1M |
| 2024-04-15 | 904.00 | 924.00 | 897.00 | 924.00 | 0.1M |
| 2024-04-12 | 900.00 | 928.00 | 893.00 | 926.00 | 0.2M |
| 2024-04-11 | 919.00 | 919.00 | 888.00 | 901.00 | 0.2M |
| 2024-04-09 | 920.00 | 923.00 | 910.00 | 919.00 | 0.1M |
| 2024-04-08 | 921.00 | 930.00 | 911.00 | 923.00 | 0.1M |
| 2024-04-05 | 903.00 | 930.00 | 903.00 | 923.00 | 0.1M |
| 2024-04-04 | 910.00 | 923.00 | 909.00 | 915.00 | 0.0M |
| 2024-04-03 | 907.00 | 919.00 | 901.00 | 912.00 | 0.0M |
| 2024-04-02 | 919.00 | 925.00 | 901.00 | 909.00 | 0.1M |
| 2024-04-01 | 908.00 | 920.00 | 892.00 | 920.00 | 0.1M |
| 2024-03-29 | 888.00 | 918.00 | 884.00 | 908.00 | 0.1M |
| 2024-03-28 | 889.00 | 892.00 | 880.00 | 892.00 | 0.0M |
| 2024-03-27 | 894.00 | 895.00 | 889.00 | 889.00 | 0.1M |
| 2024-03-26 | 902.00 | 904.00 | 887.00 | 893.00 | 0.1M |
| 2024-03-25 | 903.00 | 912.00 | 901.00 | 901.00 | 0.1M |
| 2024-03-22 | 898.00 | 906.00 | 897.00 | 906.00 | 0.2M |
| 2024-03-21 | 899.00 | 913.00 | 898.00 | 901.00 | 0.0M |
| 2024-03-20 | 909.00 | 910.00 | 892.00 | 900.00 | 0.1M |
| 2024-03-19 | 907.00 | 930.00 | 900.00 | 904.00 | 0.1M |
| 2024-03-18 | 910.00 | 912.00 | 904.00 | 907.00 | 0.0M |
| 2024-03-15 | 920.00 | 925.00 | 902.00 | 910.00 | 0.1M |
| 2024-03-14 | 899.00 | 922.00 | 897.00 | 917.00 | 0.1M |
| 2024-03-13 | 891.00 | 898.00 | 891.00 | 896.00 | 0.0M |
| 2024-03-12 | 885.00 | 900.00 | 876.00 | 891.00 | 0.1M |
| 2024-03-11 | 890.00 | 897.00 | 877.00 | 885.00 | 0.1M |
| 2024-03-08 | 897.00 | 898.00 | 887.00 | 889.00 | 0.1M |
| 2024-03-07 | 910.00 | 910.00 | 896.00 | 896.00 | 0.1M |
| 2024-03-06 | 915.00 | 915.00 | 907.00 | 908.00 | 0.0M |
| 2024-03-05 | 921.00 | 921.00 | 907.00 | 914.00 | 0.1M |
| 2024-03-04 | 930.00 | 930.00 | 921.00 | 921.00 | 0.1M |
| 2024-02-29 | 927.00 | 927.00 | 920.00 | 927.00 | 0.0M |
| 2024-02-28 | 929.00 | 929.00 | 923.00 | 927.00 | 0.0M |
| 2024-02-27 | 925.00 | 930.00 | 919.00 | 928.00 | 0.0M |
| 2024-02-26 | 939.00 | 939.00 | 926.00 | 927.00 | 0.0M |
| 2024-02-23 | 939.00 | 943.00 | 928.00 | 937.00 | 0.1M |
| 2024-02-22 | 950.00 | 950.00 | 932.00 | 939.00 | 0.0M |
| 2024-02-21 | 945.00 | 950.00 | 935.00 | 945.00 | 0.0M |
| 2024-02-20 | 955.00 | 960.00 | 941.00 | 945.00 | 0.0M |
| 2024-02-19 | 951.00 | 960.00 | 941.00 | 955.00 | 0.1M |
| 2024-02-18 | 954.00 | 954.00 | 954.00 | 954.00 | 0.0M |
| 2024-02-16 | 939.00 | 958.00 | 928.00 | 954.00 | 0.1M |
| 2024-02-15 | 936.00 | 944.00 | 928.00 | 939.00 | 0.0M |
| 2024-02-14 | 926.00 | 938.00 | 926.00 | 936.00 | 0.0M |
| 2024-02-13 | 934.00 | 938.00 | 931.00 | 936.00 | 0.1M |
| 2024-02-08 | 935.00 | 938.00 | 925.00 | 931.00 | 0.1M |
| 2024-02-07 | 927.00 | 937.00 | 926.00 | 934.00 | 0.0M |
| 2024-02-06 | 931.00 | 969.00 | 927.00 | 927.00 | 0.1M |
| 2024-02-05 | 946.00 | 947.00 | 930.00 | 931.00 | 0.0M |
| 2024-02-02 | 937.00 | 954.00 | 929.00 | 950.00 | 0.1M |
| 2024-02-01 | 928.00 | 932.00 | 917.00 | 932.00 | 0.1M |
| 2024-01-31 | 929.00 | 936.00 | 923.00 | 925.00 | 0.0M |
| 2024-01-30 | 921.00 | 966.00 | 910.00 | 931.00 | 0.2M |
| 2024-01-29 | 939.00 | 941.00 | 918.00 | 927.00 | 0.1M |
| 2024-01-26 | 930.00 | 950.00 | 909.00 | 948.00 | 0.1M |
| 2024-01-25 | 930.00 | 939.00 | 922.00 | 930.00 | 0.1M |
| 2024-01-24 | 947.00 | 952.00 | 935.00 | 940.00 | 0.0M |
| 2024-01-23 | 933.00 | 956.00 | 932.00 | 942.00 | 0.0M |
| 2024-01-22 | 949.00 | 954.00 | 940.00 | 942.00 | 0.1M |
| 2024-01-19 | 949.00 | 974.00 | 940.00 | 949.00 | 0.1M |
| 2024-01-18 | 952.00 | 963.00 | 943.00 | 949.00 | 0.1M |
| 2024-01-17 | 950.00 | 960.00 | 920.00 | 952.00 | 0.2M |
| 2024-01-16 | 977.00 | 988.00 | 922.00 | 948.00 | 0.3M |
| 2024-01-15 | 998.00 | 998.00 | 976.00 | 985.00 | 0.1M |
| 2024-01-12 | 990.00 | 1,001.00 | 990.00 | 993.00 | 0.1M |
| 2024-01-11 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 0.1M |
| 2024-01-10 | 1,004.00 | 1,004.00 | 993.00 | 999.00 | 0.1M |
| 2024-01-09 | 1,001.00 | 1,008.00 | 995.00 | 1,004.00 | 0.1M |
| 2024-01-08 | 997.00 | 1,013.00 | 990.00 | 1,001.00 | 0.2M |
| 2024-01-05 | 997.00 | 1,013.00 | 997.00 | 1,000.00 | 0.1M |
| 2024-01-04 | 997.00 | 1,006.00 | 993.00 | 999.00 | 0.1M |
| 2024-01-03 | 986.00 | 1,013.00 | 986.00 | 995.00 | 0.1M |
| 2024-01-02 | 985.00 | 1,017.00 | 985.00 | 999.00 | 0.1M |