829.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 700.00 | 715.00 | 692.00 | 694.00 | 0.7M |
| 2024-12-27 | 740.00 | 741.00 | 690.00 | 700.00 | 1.3M |
| 2024-12-26 | 761.00 | 761.00 | 748.00 | 756.00 | 0.3M |
| 2024-12-24 | 762.00 | 762.00 | 755.00 | 760.00 | 0.1M |
| 2024-12-23 | 752.00 | 759.00 | 751.00 | 758.00 | 0.1M |
| 2024-12-20 | 753.00 | 761.00 | 747.00 | 752.00 | 0.2M |
| 2024-12-19 | 763.00 | 763.00 | 751.00 | 758.00 | 0.1M |
| 2024-12-18 | 761.00 | 771.00 | 761.00 | 765.00 | 0.1M |
| 2024-12-17 | 764.00 | 769.00 | 760.00 | 768.00 | 0.1M |
| 2024-12-16 | 768.00 | 778.00 | 762.00 | 763.00 | 0.2M |
| 2024-12-13 | 775.00 | 780.00 | 765.00 | 766.00 | 0.3M |
| 2024-12-12 | 771.00 | 778.00 | 753.00 | 776.00 | 0.5M |
| 2024-12-11 | 745.00 | 763.00 | 740.00 | 762.00 | 0.1M |
| 2024-12-10 | 706.00 | 749.00 | 706.00 | 745.00 | 0.3M |
| 2024-12-09 | 732.00 | 736.00 | 716.00 | 717.00 | 0.6M |
| 2024-12-06 | 753.00 | 760.00 | 728.00 | 748.00 | 0.4M |
| 2024-12-05 | 763.00 | 768.00 | 750.00 | 758.00 | 0.1M |
| 2024-12-04 | 753.00 | 776.00 | 748.00 | 762.00 | 0.3M |
| 2024-12-03 | 775.00 | 785.00 | 767.00 | 778.00 | 0.1M |
| 2024-12-02 | 796.00 | 796.00 | 773.00 | 777.00 | 0.2M |
| 2024-11-29 | 803.00 | 804.00 | 789.00 | 796.00 | 0.2M |
| 2024-11-28 | 806.00 | 812.00 | 796.00 | 805.00 | 0.2M |
| 2024-11-27 | 824.00 | 824.00 | 803.00 | 806.00 | 0.2M |
| 2024-11-26 | 831.00 | 834.00 | 818.00 | 825.00 | 0.2M |
| 2024-11-25 | 868.00 | 875.00 | 818.00 | 831.00 | 0.9M |
| 2024-11-22 | 830.00 | 868.00 | 825.00 | 868.00 | 0.9M |
| 2024-11-21 | 829.00 | 844.00 | 819.00 | 828.00 | 0.6M |
| 2024-11-20 | 815.00 | 840.00 | 808.00 | 829.00 | 0.8M |
| 2024-11-19 | 825.00 | 890.00 | 821.00 | 827.00 | 4.5M |
| 2024-11-18 | 743.00 | 800.00 | 732.00 | 799.00 | 0.8M |
| 2024-11-15 | 744.00 | 753.00 | 737.00 | 743.00 | 0.1M |
| 2024-11-14 | 744.00 | 750.00 | 737.00 | 745.00 | 0.1M |
| 2024-11-13 | 745.00 | 755.00 | 730.00 | 745.00 | 0.3M |
| 2024-11-12 | 753.00 | 762.00 | 746.00 | 748.00 | 0.3M |
| 2024-11-11 | 763.00 | 764.00 | 750.00 | 757.00 | 0.2M |
| 2024-11-08 | 764.00 | 769.00 | 759.00 | 763.00 | 0.1M |
| 2024-11-07 | 768.00 | 768.00 | 758.00 | 764.00 | 0.1M |
| 2024-11-06 | 765.00 | 775.00 | 763.00 | 768.00 | 0.2M |
| 2024-11-05 | 765.00 | 770.00 | 765.00 | 769.00 | 0.0M |
| 2024-11-04 | 768.00 | 775.00 | 761.00 | 767.00 | 0.2M |
| 2024-11-01 | 762.00 | 773.00 | 759.00 | 770.00 | 0.1M |
| 2024-10-31 | 758.00 | 762.00 | 758.00 | 762.00 | 0.0M |
| 2024-10-30 | 757.00 | 765.00 | 757.00 | 759.00 | 0.1M |
| 2024-10-29 | 761.00 | 763.00 | 753.00 | 758.00 | 0.1M |
| 2024-10-28 | 755.00 | 763.00 | 750.00 | 758.00 | 0.1M |
| 2024-10-25 | 756.00 | 756.00 | 743.00 | 755.00 | 0.1M |
| 2024-10-24 | 758.00 | 758.00 | 752.00 | 755.00 | 0.1M |
| 2024-10-23 | 773.00 | 776.00 | 750.00 | 753.00 | 0.3M |
| 2024-10-22 | 776.00 | 785.00 | 773.00 | 774.00 | 0.1M |
| 2024-10-21 | 780.00 | 787.00 | 780.00 | 785.00 | 0.0M |
| 2024-10-18 | 789.00 | 796.00 | 778.00 | 780.00 | 0.1M |
| 2024-10-17 | 795.00 | 797.00 | 786.00 | 790.00 | 0.0M |
| 2024-10-16 | 782.00 | 797.00 | 781.00 | 795.00 | 0.1M |
| 2024-10-15 | 794.00 | 796.00 | 786.00 | 788.00 | 0.1M |
| 2024-10-14 | 795.00 | 801.00 | 784.00 | 786.00 | 0.1M |
| 2024-10-11 | 788.00 | 795.00 | 783.00 | 794.00 | 0.1M |
| 2024-10-10 | 791.00 | 794.00 | 781.00 | 788.00 | 0.1M |
| 2024-10-08 | 802.00 | 804.00 | 786.00 | 786.00 | 0.1M |
| 2024-10-07 | 804.00 | 807.00 | 798.00 | 800.00 | 0.1M |
| 2024-10-04 | 799.00 | 805.00 | 795.00 | 801.00 | 0.1M |
| 2024-10-02 | 798.00 | 802.00 | 793.00 | 800.00 | 0.1M |
| 2024-09-30 | 800.00 | 806.00 | 798.00 | 802.00 | 0.1M |
| 2024-09-27 | 799.00 | 803.00 | 797.00 | 802.00 | 0.1M |
| 2024-09-26 | 798.00 | 804.00 | 796.00 | 802.00 | 0.1M |
| 2024-09-25 | 799.00 | 804.00 | 795.00 | 798.00 | 0.2M |
| 2024-09-24 | 798.00 | 800.00 | 791.00 | 798.00 | 0.1M |
| 2024-09-23 | 796.00 | 801.00 | 792.00 | 796.00 | 0.1M |
| 2024-09-20 | 803.00 | 808.00 | 799.00 | 799.00 | 0.1M |
| 2024-09-19 | 805.00 | 807.00 | 799.00 | 802.00 | 0.1M |
| 2024-09-13 | 806.00 | 809.00 | 798.00 | 805.00 | 0.2M |
| 2024-09-12 | 799.00 | 807.00 | 799.00 | 807.00 | 0.0M |
| 2024-09-11 | 796.00 | 804.00 | 791.00 | 797.00 | 0.1M |
| 2024-09-10 | 808.00 | 808.00 | 793.00 | 796.00 | 0.1M |
| 2024-09-09 | 791.00 | 806.00 | 787.00 | 805.00 | 0.1M |
| 2024-09-06 | 812.00 | 815.00 | 792.00 | 795.00 | 0.2M |
| 2024-09-05 | 816.00 | 832.00 | 811.00 | 816.00 | 0.0M |
| 2024-09-04 | 830.00 | 832.00 | 808.00 | 815.00 | 0.2M |
| 2024-09-03 | 810.00 | 844.00 | 806.00 | 844.00 | 0.1M |
| 2024-09-02 | 812.00 | 824.00 | 807.00 | 811.00 | 0.1M |
| 2024-08-30 | 813.00 | 821.00 | 802.00 | 814.00 | 0.1M |
| 2024-08-29 | 823.00 | 823.00 | 813.00 | 813.00 | 0.0M |
| 2024-08-28 | 834.00 | 836.00 | 825.00 | 825.00 | 0.1M |
| 2024-08-27 | 814.00 | 835.00 | 814.00 | 834.00 | 0.1M |
| 2024-08-26 | 811.00 | 826.00 | 804.00 | 818.00 | 0.1M |
| 2024-08-23 | 803.00 | 815.00 | 803.00 | 811.00 | 0.0M |
| 2024-08-22 | 816.00 | 820.00 | 800.00 | 814.00 | 0.1M |
| 2024-08-21 | 815.00 | 822.00 | 809.00 | 816.00 | 0.1M |
| 2024-08-20 | 804.00 | 815.00 | 800.00 | 815.00 | 0.1M |
| 2024-08-19 | 808.00 | 810.00 | 800.00 | 805.00 | 0.1M |
| 2024-08-16 | 803.00 | 814.00 | 803.00 | 810.00 | 0.1M |
| 2024-08-14 | 800.00 | 803.00 | 792.00 | 802.00 | 0.1M |
| 2024-08-13 | 796.00 | 798.00 | 785.00 | 791.00 | 0.2M |
| 2024-08-12 | 791.00 | 799.00 | 789.00 | 795.00 | 0.1M |
| 2024-08-09 | 782.00 | 797.00 | 782.00 | 789.00 | 0.2M |
| 2024-08-08 | 756.00 | 787.00 | 756.00 | 781.00 | 0.6M |
| 2024-08-07 | 780.00 | 802.00 | 776.00 | 802.00 | 0.2M |
| 2024-08-06 | 734.00 | 793.00 | 734.00 | 778.00 | 0.3M |
| 2024-08-05 | 818.00 | 818.00 | 746.00 | 747.00 | 1.3M |
| 2024-08-02 | 833.00 | 837.00 | 819.00 | 820.00 | 0.3M |
| 2024-08-01 | 845.00 | 851.00 | 833.00 | 840.00 | 0.2M |
| 2024-07-31 | 838.00 | 853.00 | 832.00 | 845.00 | 0.5M |
| 2024-07-30 | 838.00 | 840.00 | 822.00 | 829.00 | 0.1M |
| 2024-07-29 | 830.00 | 837.00 | 829.00 | 837.00 | 0.1M |
| 2024-07-26 | 811.00 | 829.00 | 811.00 | 829.00 | 0.2M |
| 2024-07-25 | 824.00 | 824.00 | 817.00 | 818.00 | 0.1M |
| 2024-07-24 | 836.00 | 836.00 | 823.00 | 825.00 | 0.3M |
| 2024-07-23 | 849.00 | 849.00 | 828.00 | 837.00 | 0.3M |
| 2024-07-22 | 848.00 | 849.00 | 841.00 | 844.00 | 0.1M |
| 2024-07-19 | 857.00 | 859.00 | 846.00 | 851.00 | 0.2M |
| 2024-07-18 | 857.00 | 859.00 | 852.00 | 858.00 | 0.1M |
| 2024-07-17 | 860.00 | 864.00 | 855.00 | 859.00 | 0.2M |
| 2024-07-16 | 861.00 | 862.00 | 855.00 | 858.00 | 0.1M |
| 2024-07-15 | 864.00 | 867.00 | 856.00 | 859.00 | 0.2M |
| 2024-07-12 | 865.00 | 868.00 | 862.00 | 864.00 | 0.1M |
| 2024-07-11 | 872.00 | 876.00 | 855.00 | 867.00 | 0.4M |
| 2024-07-10 | 872.00 | 874.00 | 869.00 | 872.00 | 0.1M |
| 2024-07-09 | 870.00 | 875.00 | 869.00 | 871.00 | 0.1M |
| 2024-07-08 | 875.00 | 880.00 | 866.00 | 871.00 | 0.2M |
| 2024-07-05 | 865.00 | 873.00 | 865.00 | 870.00 | 0.1M |
| 2024-07-04 | 861.00 | 872.00 | 861.00 | 864.00 | 0.2M |
| 2024-07-03 | 873.00 | 879.00 | 870.00 | 871.00 | 0.1M |
| 2024-07-02 | 877.00 | 881.00 | 871.00 | 876.00 | 0.1M |
| 2024-07-01 | 872.00 | 880.00 | 872.00 | 877.00 | 0.1M |
| 2024-06-28 | 872.00 | 880.00 | 870.00 | 878.00 | 0.2M |
| 2024-06-27 | 883.00 | 886.00 | 872.00 | 879.00 | 0.2M |
| 2024-06-26 | 884.00 | 888.00 | 878.00 | 882.00 | 0.3M |
| 2024-06-25 | 883.00 | 889.00 | 881.00 | 884.00 | 0.1M |
| 2024-06-24 | 881.00 | 889.00 | 880.00 | 882.00 | 0.2M |
| 2024-06-21 | 887.00 | 898.00 | 881.00 | 881.00 | 0.2M |
| 2024-06-20 | 881.00 | 890.00 | 881.00 | 886.00 | 0.2M |
| 2024-06-19 | 884.00 | 890.00 | 882.00 | 882.00 | 0.2M |
| 2024-06-18 | 888.00 | 888.00 | 881.00 | 887.00 | 0.2M |
| 2024-06-17 | 899.00 | 899.00 | 883.00 | 887.00 | 0.1M |
| 2024-06-14 | 890.00 | 897.00 | 885.00 | 890.00 | 0.1M |
| 2024-06-13 | 895.00 | 895.00 | 888.00 | 890.00 | 0.1M |
| 2024-06-12 | 892.00 | 900.00 | 884.00 | 893.00 | 0.3M |
| 2024-06-11 | 900.00 | 907.00 | 892.00 | 892.00 | 0.2M |
| 2024-06-10 | 907.00 | 910.00 | 900.00 | 902.00 | 0.1M |
| 2024-06-07 | 917.00 | 917.00 | 902.00 | 907.00 | 0.1M |
| 2024-06-05 | 899.00 | 920.00 | 889.00 | 903.00 | 0.4M |
| 2024-06-04 | 904.00 | 905.00 | 895.00 | 895.00 | 0.2M |
| 2024-06-03 | 891.00 | 905.00 | 890.00 | 904.00 | 0.2M |
| 2024-05-31 | 890.00 | 897.00 | 882.00 | 891.00 | 0.3M |
| 2024-05-30 | 890.00 | 897.00 | 884.00 | 890.00 | 0.2M |
| 2024-05-29 | 899.00 | 901.00 | 888.00 | 890.00 | 0.3M |
| 2024-05-28 | 903.00 | 905.00 | 899.00 | 900.00 | 0.3M |
| 2024-05-27 | 901.00 | 910.00 | 899.00 | 901.00 | 0.1M |
| 2024-05-24 | 902.00 | 907.00 | 900.00 | 902.00 | 0.2M |
| 2024-05-23 | 905.00 | 910.00 | 904.00 | 906.00 | 0.2M |
| 2024-05-22 | 910.00 | 910.00 | 904.00 | 907.00 | 0.1M |
| 2024-05-21 | 908.00 | 916.00 | 904.00 | 904.00 | 0.1M |
| 2024-05-20 | 913.00 | 924.00 | 906.00 | 909.00 | 0.1M |
| 2024-05-17 | 914.00 | 915.00 | 908.00 | 914.00 | 0.1M |
| 2024-05-16 | 916.00 | 918.00 | 910.00 | 914.00 | 0.2M |
| 2024-05-14 | 910.00 | 917.00 | 910.00 | 914.00 | 0.1M |
| 2024-05-13 | 918.00 | 919.00 | 911.00 | 914.00 | 0.1M |
| 2024-05-10 | 919.00 | 926.00 | 916.00 | 918.00 | 0.1M |
| 2024-05-09 | 918.00 | 935.00 | 916.00 | 918.00 | 0.1M |
| 2024-05-08 | 926.00 | 931.00 | 914.00 | 915.00 | 0.2M |
| 2024-05-07 | 926.00 | 935.00 | 918.00 | 920.00 | 0.2M |
| 2024-05-03 | 923.00 | 931.00 | 923.00 | 929.00 | 0.1M |
| 2024-05-02 | 921.00 | 928.00 | 918.00 | 922.00 | 0.1M |
| 2024-04-30 | 929.00 | 933.00 | 923.00 | 925.00 | 0.1M |
| 2024-04-29 | 922.00 | 928.00 | 921.00 | 927.00 | 0.1M |
| 2024-04-26 | 925.00 | 928.00 | 920.00 | 921.00 | 0.1M |
| 2024-04-25 | 918.00 | 927.00 | 918.00 | 925.00 | 0.0M |
| 2024-04-24 | 933.00 | 933.00 | 913.00 | 925.00 | 0.1M |
| 2024-04-23 | 926.00 | 949.00 | 919.00 | 921.00 | 0.4M |
| 2024-04-22 | 916.00 | 926.00 | 914.00 | 918.00 | 0.1M |
| 2024-04-19 | 915.00 | 917.00 | 906.00 | 916.00 | 0.2M |
| 2024-04-18 | 910.00 | 920.00 | 909.00 | 915.00 | 0.1M |
| 2024-04-17 | 901.00 | 915.00 | 901.00 | 907.00 | 0.1M |
| 2024-04-16 | 911.00 | 919.00 | 894.00 | 907.00 | 0.5M |
| 2024-04-15 | 920.00 | 920.00 | 913.00 | 919.00 | 0.1M |
| 2024-04-12 | 923.00 | 925.00 | 916.00 | 922.00 | 0.1M |
| 2024-04-11 | 911.00 | 930.00 | 911.00 | 923.00 | 0.1M |
| 2024-04-09 | 921.00 | 938.00 | 921.00 | 924.00 | 0.1M |
| 2024-04-08 | 938.00 | 941.00 | 916.00 | 926.00 | 0.3M |
| 2024-04-05 | 932.00 | 950.00 | 932.00 | 938.00 | 0.1M |
| 2024-04-04 | 948.00 | 949.00 | 920.00 | 939.00 | 0.1M |
| 2024-04-03 | 946.00 | 949.00 | 936.00 | 940.00 | 0.1M |
| 2024-04-02 | 970.00 | 970.00 | 945.00 | 947.00 | 0.2M |
| 2024-04-01 | 965.00 | 969.00 | 957.00 | 964.00 | 0.2M |
| 2024-03-29 | 980.00 | 981.00 | 961.00 | 965.00 | 0.2M |
| 2024-03-28 | 987.00 | 988.00 | 976.00 | 979.00 | 0.1M |
| 2024-03-27 | 981.00 | 987.00 | 976.00 | 987.00 | 0.1M |
| 2024-03-26 | 975.00 | 990.00 | 973.00 | 980.00 | 0.2M |
| 2024-03-25 | 977.00 | 987.00 | 974.00 | 977.00 | 0.2M |
| 2024-03-22 | 972.00 | 980.00 | 966.00 | 977.00 | 0.1M |
| 2024-03-21 | 971.00 | 981.00 | 968.00 | 974.00 | 0.1M |
| 2024-03-20 | 968.00 | 974.00 | 953.00 | 966.00 | 0.3M |
| 2024-03-19 | 980.00 | 980.00 | 960.00 | 962.00 | 0.2M |
| 2024-03-18 | 975.00 | 982.00 | 964.00 | 975.00 | 0.1M |
| 2024-03-17 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2024-03-15 | 992.00 | 992.00 | 968.00 | 975.00 | 0.1M |
| 2024-03-14 | 960.00 | 985.00 | 960.00 | 974.00 | 0.1M |
| 2024-03-13 | 970.00 | 975.00 | 963.00 | 964.00 | 0.1M |
| 2024-03-12 | 965.00 | 977.00 | 961.00 | 967.00 | 0.1M |
| 2024-03-11 | 971.00 | 971.00 | 962.00 | 966.00 | 0.1M |
| 2024-03-08 | 973.00 | 982.00 | 970.00 | 971.00 | 0.1M |
| 2024-03-07 | 976.00 | 996.00 | 971.00 | 973.00 | 0.1M |
| 2024-03-06 | 987.00 | 991.00 | 975.00 | 976.00 | 0.2M |
| 2024-03-05 | 998.00 | 1,004.00 | 988.00 | 989.00 | 0.1M |
| 2024-03-04 | 988.00 | 1,007.00 | 987.00 | 998.00 | 0.3M |
| 2024-02-29 | 996.00 | 1,003.00 | 985.00 | 987.00 | 0.3M |
| 2024-02-28 | 994.00 | 999.00 | 989.00 | 993.00 | 0.2M |
| 2024-02-27 | 989.00 | 1,009.00 | 988.00 | 990.00 | 0.2M |
| 2024-02-26 | 1,013.00 | 1,021.00 | 992.00 | 994.00 | 0.5M |
| 2024-02-23 | 1,017.00 | 1,025.00 | 1,006.00 | 1,018.00 | 0.4M |
| 2024-02-22 | 1,024.00 | 1,028.00 | 1,018.00 | 1,025.00 | 0.3M |
| 2024-02-21 | 1,003.00 | 1,023.00 | 999.00 | 1,022.00 | 0.5M |
| 2024-02-20 | 1,000.00 | 1,007.00 | 998.00 | 1,005.00 | 0.2M |
| 2024-02-19 | 989.00 | 1,003.00 | 988.00 | 997.00 | 0.2M |
| 2024-02-16 | 993.00 | 997.00 | 980.00 | 989.00 | 0.3M |
| 2024-02-15 | 997.00 | 1,000.00 | 985.00 | 988.00 | 0.3M |
| 2024-02-14 | 991.00 | 999.00 | 991.00 | 997.00 | 0.2M |
| 2024-02-13 | 996.00 | 1,005.00 | 996.00 | 999.00 | 0.2M |
| 2024-02-08 | 1,000.00 | 1,006.00 | 991.00 | 996.00 | 0.3M |
| 2024-02-07 | 991.00 | 1,005.00 | 987.00 | 999.00 | 0.3M |
| 2024-02-06 | 991.00 | 999.00 | 980.00 | 991.00 | 0.4M |
| 2024-02-05 | 971.00 | 1,012.00 | 971.00 | 982.00 | 0.8M |
| 2024-02-02 | 951.00 | 977.00 | 949.00 | 968.00 | 0.2M |
| 2024-02-01 | 920.00 | 955.00 | 920.00 | 950.00 | 0.2M |
| 2024-01-31 | 942.00 | 954.00 | 929.00 | 929.00 | 0.2M |
| 2024-01-30 | 918.00 | 945.00 | 918.00 | 945.00 | 0.1M |
| 2024-01-29 | 926.00 | 926.00 | 914.00 | 919.00 | 0.1M |
| 2024-01-26 | 910.00 | 933.00 | 910.00 | 920.00 | 0.1M |
| 2024-01-25 | 913.00 | 913.00 | 900.00 | 904.00 | 0.2M |
| 2024-01-24 | 920.00 | 922.00 | 913.00 | 913.00 | 0.1M |
| 2024-01-23 | 910.00 | 926.00 | 908.00 | 920.00 | 0.2M |
| 2024-01-22 | 932.00 | 935.00 | 905.00 | 911.00 | 0.5M |
| 2024-01-19 | 942.00 | 951.00 | 927.00 | 932.00 | 0.3M |
| 2024-01-18 | 934.00 | 949.00 | 934.00 | 941.00 | 0.1M |
| 2024-01-17 | 963.00 | 968.00 | 937.00 | 941.00 | 0.3M |
| 2024-01-16 | 971.00 | 974.00 | 963.00 | 968.00 | 0.1M |
| 2024-01-15 | 967.00 | 976.00 | 967.00 | 971.00 | 0.1M |
| 2024-01-12 | 980.00 | 982.00 | 965.00 | 972.00 | 0.2M |
| 2024-01-11 | 972.00 | 979.00 | 969.00 | 979.00 | 0.1M |
| 2024-01-10 | 980.00 | 981.00 | 969.00 | 971.00 | 0.1M |
| 2024-01-09 | 981.00 | 981.00 | 970.00 | 979.00 | 0.1M |
| 2024-01-08 | 985.00 | 986.00 | 972.00 | 972.00 | 0.1M |
| 2024-01-05 | 966.00 | 986.00 | 966.00 | 975.00 | 0.2M |
| 2024-01-04 | 960.00 | 974.00 | 959.00 | 966.00 | 0.2M |
| 2024-01-03 | 981.00 | 983.00 | 968.00 | 970.00 | 0.3M |
| 2024-01-02 | 1,001.00 | 1,003.00 | 977.00 | 980.00 | 0.5M |