822.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 825.94 | 822.50 | 822.47 | 822.50 | 0.0M |
| 2025-09-29 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2025-09-26 | 832.50 | 832.50 | 830.00 | 830.00 | 0.0M |
| 2025-09-25 | 841.32 | 841.32 | 841.32 | 841.32 | 0.0M |
| 2025-09-24 | 835.95 | 838.72 | 835.95 | 836.57 | 0.0M |
| 2025-09-23 | 835.60 | 836.90 | 836.90 | 836.90 | 0.0M |
| 2025-09-22 | 833.23 | 838.30 | 838.00 | 838.00 | 0.0M |
| 2025-09-19 | 833.15 | 834.22 | 834.22 | 834.22 | 0.0M |
| 2025-09-18 | 833.15 | 837.02 | 833.15 | 837.02 | 0.0M |
| 2025-09-17 | 834.00 | 834.00 | 831.10 | 831.10 | 0.0M |
| 2025-09-15 | 838.09 | 838.09 | 838.09 | 838.09 | 0.0M |
| 2025-09-12 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2025-09-11 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0M |
| 2025-09-10 | 835.68 | 835.68 | 832.00 | 832.00 | 0.0M |
| 2025-09-09 | 832.00 | 832.10 | 829.25 | 832.00 | 0.0M |
| 2025-09-08 | 839.78 | 839.78 | 833.00 | 833.00 | 0.0M |
| 2025-09-05 | 835.00 | 835.00 | 826.34 | 834.00 | 0.0M |
| 2025-09-04 | 830.55 | 835.00 | 830.55 | 832.03 | 0.0M |
| 2025-09-03 | 833.97 | 833.97 | 833.97 | 833.97 | 0.0M |
| 2025-09-02 | 824.63 | 835.55 | 824.63 | 831.50 | 0.0M |
| 2025-08-29 | 830.96 | 832.22 | 828.46 | 828.46 | 0.0M |
| 2025-08-28 | 830.56 | 832.05 | 826.00 | 832.00 | 0.0M |
| 2025-08-27 | 828.01 | 833.12 | 828.01 | 833.00 | 0.0M |
| 2025-08-26 | 833.35 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2025-08-25 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0M |
| 2025-08-22 | 832.50 | 833.15 | 833.15 | 833.15 | 0.0M |
| 2025-08-21 | 828.00 | 832.00 | 828.00 | 832.00 | 0.0M |
| 2025-08-19 | 828.87 | 833.46 | 827.95 | 831.12 | 0.0M |
| 2025-08-18 | 828.87 | 828.87 | 828.87 | 828.87 | 0.0M |
| 2025-08-15 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0M |
| 2025-08-14 | 825.20 | 825.20 | 824.50 | 824.50 | 0.0M |
| 2025-08-13 | 831.21 | 831.21 | 822.10 | 823.00 | 0.0M |
| 2025-08-12 | 825.05 | 825.05 | 825.05 | 825.05 | 0.0M |
| 2025-08-11 | 826.02 | 826.02 | 826.02 | 826.02 | 0.0M |
| 2025-08-08 | 826.65 | 826.25 | 826.25 | 826.25 | 0.0M |
| 2025-08-07 | 833.14 | 833.14 | 833.14 | 833.14 | 0.0M |
| 2025-08-05 | 828.05 | 828.05 | 828.05 | 828.05 | 0.0M |
| 2025-08-04 | 831.00 | 833.00 | 831.00 | 833.00 | 0.0M |
| 2025-08-01 | 831.55 | 833.53 | 833.53 | 833.53 | 0.0M |
| 2025-07-31 | 831.88 | 834.00 | 831.88 | 834.00 | 0.0M |
| 2025-07-30 | 828.45 | 825.30 | 825.30 | 825.30 | 0.0M |
| 2025-07-29 | 825.30 | 824.50 | 824.50 | 824.50 | 0.0M |
| 2025-07-28 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0M |
| 2025-07-25 | 824.00 | 826.01 | 824.00 | 826.01 | 0.0M |
| 2025-07-24 | 824.75 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2025-07-23 | 828.00 | 829.34 | 829.34 | 829.34 | 0.0M |
| 2025-07-22 | 830.50 | 830.50 | 830.50 | 830.50 | 0.0M |
| 2025-07-21 | 824.50 | 824.00 | 824.00 | 824.00 | 0.0M |
| 2025-07-18 | 824.50 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2025-07-17 | 823.50 | 823.50 | 823.50 | 823.50 | 0.0M |
| 2025-07-16 | 823.74 | 822.55 | 822.55 | 822.55 | 0.0M |
| 2025-07-15 | 823.74 | 824.89 | 824.89 | 824.89 | 0.0M |
| 2025-07-14 | 827.00 | 827.00 | 826.00 | 826.00 | 0.0M |
| 2025-07-11 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2025-07-10 | 822.12 | 830.00 | 822.12 | 830.00 | 0.0M |
| 2025-07-09 | 824.00 | 834.00 | 824.00 | 826.50 | 0.0M |
| 2025-07-08 | 825.00 | 825.00 | 824.00 | 824.00 | 0.0M |
| 2025-07-07 | 833.00 | 835.80 | 815.40 | 817.50 | 0.0M |
| 2025-07-03 | 834.50 | 834.50 | 834.00 | 834.00 | 0.0M |
| 2025-07-02 | 832.05 | 832.40 | 832.40 | 832.40 | 0.0M |
| 2025-07-01 | 824.20 | 833.86 | 823.00 | 833.86 | 0.0M |
| 2025-06-30 | 825.45 | 831.00 | 824.20 | 824.20 | 0.0M |
| 2025-06-27 | 847.00 | 847.00 | 840.21 | 840.21 | 0.0M |
| 2025-06-26 | 847.00 | 847.00 | 847.00 | 847.00 | 0.0M |
| 2025-06-25 | 844.11 | 842.40 | 842.40 | 842.40 | 0.0M |
| 2025-06-24 | 844.91 | 847.40 | 842.64 | 847.40 | 0.0M |
| 2025-06-23 | 845.00 | 845.00 | 844.87 | 845.00 | 0.0M |
| 2025-06-20 | 842.45 | 839.98 | 839.98 | 839.98 | 0.0M |
| 2025-06-18 | 839.71 | 836.62 | 836.62 | 836.62 | 0.0M |
| 2025-06-17 | 837.83 | 839.61 | 839.61 | 839.61 | 0.0M |
| 2025-06-16 | 841.23 | 843.00 | 841.23 | 843.00 | 0.0M |
| 2025-06-13 | 838.90 | 836.68 | 836.68 | 836.68 | 0.0M |
| 2025-06-10 | 838.90 | 839.80 | 839.80 | 839.80 | 0.0M |
| 2025-06-09 | 834.12 | 841.00 | 834.12 | 841.00 | 0.0M |
| 2025-06-06 | 840.90 | 840.90 | 840.90 | 840.90 | 0.0M |
| 2025-06-05 | 839.63 | 841.37 | 841.37 | 841.37 | 0.0M |
| 2025-06-04 | 838.20 | 838.20 | 838.20 | 838.20 | 0.0M |
| 2025-06-03 | 834.21 | 838.00 | 834.21 | 838.00 | 0.0M |
| 2025-06-02 | 830.98 | 835.50 | 830.98 | 835.50 | 0.0M |
| 2025-05-30 | 838.00 | 838.00 | 830.10 | 830.10 | 0.0M |
| 2025-05-29 | 840.00 | 840.02 | 840.00 | 840.02 | 0.0M |
| 2025-05-28 | 835.61 | 837.75 | 837.75 | 837.75 | 0.0M |
| 2025-05-27 | 842.05 | 842.05 | 842.05 | 842.05 | 0.0M |
| 2025-05-23 | 838.62 | 840.36 | 840.36 | 840.36 | 0.0M |
| 2025-05-22 | 839.16 | 838.02 | 838.02 | 838.02 | 0.0M |
| 2025-05-21 | 841.74 | 839.28 | 839.28 | 839.28 | 0.0M |
| 2025-05-20 | 841.70 | 841.80 | 841.80 | 841.80 | 0.0M |
| 2025-05-19 | 841.99 | 847.74 | 841.99 | 845.00 | 0.0M |
| 2025-05-16 | 845.22 | 845.22 | 845.22 | 845.22 | 0.0M |
| 2025-05-15 | 842.00 | 842.00 | 842.00 | 842.00 | 0.0M |
| 2025-05-14 | 840.40 | 836.11 | 836.11 | 836.11 | 0.0M |
| 2025-05-13 | 838.00 | 841.50 | 838.00 | 841.50 | 0.0M |
| 2025-05-12 | 846.03 | 846.03 | 846.03 | 846.03 | 0.0M |
| 2025-05-08 | 847.95 | 849.00 | 846.01 | 849.00 | 0.0M |
| 2025-05-07 | 848.05 | 853.40 | 844.83 | 851.00 | 0.0M |
| 2025-05-06 | 847.50 | 849.99 | 843.00 | 843.00 | 0.0M |
| 2025-05-05 | 850.00 | 853.10 | 850.00 | 850.00 | 0.0M |
| 2025-04-30 | 842.51 | 847.37 | 842.51 | 844.00 | 0.0M |
| 2025-04-29 | 843.00 | 843.00 | 843.00 | 843.00 | 0.0M |
| 2025-04-28 | 840.00 | 843.79 | 840.00 | 843.50 | 0.0M |
| 2025-04-25 | 841.09 | 841.09 | 841.09 | 841.09 | 0.0M |
| 2025-04-24 | 839.00 | 841.00 | 839.00 | 841.00 | 0.0M |
| 2025-04-23 | 839.50 | 839.50 | 839.50 | 839.50 | 0.0M |
| 2025-04-22 | 843.00 | 843.00 | 836.14 | 836.14 | 0.0M |
| 2025-04-21 | 837.50 | 839.00 | 825.30 | 839.00 | 0.0M |
| 2025-04-17 | 837.39 | 837.39 | 830.53 | 833.05 | 0.0M |
| 2025-04-16 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2025-04-15 | 830.00 | 832.00 | 830.00 | 832.00 | 0.0M |
| 2025-04-14 | 840.64 | 840.64 | 840.64 | 840.64 | 0.0M |
| 2025-04-11 | 833.00 | 839.99 | 829.80 | 829.80 | 0.0M |
| 2025-04-10 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2025-04-09 | 825.00 | 845.96 | 817.00 | 845.96 | 0.0M |
| 2025-04-08 | 835.25 | 835.25 | 827.70 | 827.70 | 0.0M |
| 2025-04-07 | 840.24 | 840.24 | 808.00 | 825.00 | 0.0M |
| 2025-04-04 | 850.00 | 850.00 | 830.00 | 842.03 | 0.0M |
| 2025-04-03 | 848.99 | 848.99 | 848.99 | 848.99 | 0.0M |
| 2025-04-02 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2025-04-01 | 863.20 | 866.00 | 860.00 | 861.70 | 0.0M |
| 2025-03-31 | 863.32 | 863.32 | 861.00 | 861.00 | 0.0M |
| 2025-03-28 | 889.69 | 889.69 | 883.91 | 883.91 | 0.0M |
| 2025-03-24 | 893.76 | 893.76 | 893.76 | 893.76 | 0.0M |
| 2025-03-21 | 887.50 | 887.50 | 887.50 | 887.50 | 0.0M |
| 2025-03-20 | 883.92 | 883.92 | 883.92 | 883.92 | 0.0M |
| 2025-03-19 | 888.00 | 888.00 | 888.00 | 888.00 | 0.0M |
| 2025-03-18 | 891.14 | 891.14 | 891.14 | 891.14 | 0.0M |
| 2025-03-13 | 895.00 | 895.00 | 877.00 | 877.00 | 0.0M |
| 2025-03-12 | 887.96 | 889.96 | 887.96 | 888.88 | 0.0M |
| 2025-03-11 | 889.99 | 889.99 | 875.00 | 875.00 | 0.0M |
| 2025-03-06 | 887.06 | 887.06 | 887.06 | 887.06 | 0.0M |
| 2025-03-03 | 890.05 | 890.05 | 890.05 | 890.05 | 0.0M |
| 2025-02-28 | 899.23 | 899.23 | 891.00 | 891.00 | 0.0M |
| 2025-02-25 | 882.00 | 900.28 | 880.00 | 900.28 | 0.0M |
| 2025-02-24 | 881.76 | 881.76 | 881.76 | 881.76 | 0.0M |
| 2025-02-20 | 879.00 | 879.00 | 879.00 | 879.00 | 0.0M |
| 2025-02-18 | 875.93 | 877.00 | 875.93 | 877.00 | 0.0M |
| 2025-02-14 | 878.00 | 878.01 | 878.00 | 878.01 | 0.0M |
| 2025-02-13 | 874.96 | 875.00 | 873.00 | 873.00 | 0.0M |
| 2025-02-12 | 867.87 | 870.05 | 867.87 | 870.00 | 0.0M |
| 2025-02-10 | 867.05 | 867.05 | 865.09 | 866.20 | 0.0M |
| 2025-02-06 | 869.40 | 870.00 | 869.40 | 870.00 | 0.0M |
| 2025-02-05 | 875.00 | 875.00 | 875.00 | 875.00 | 0.0M |
| 2025-02-04 | 874.55 | 874.55 | 868.54 | 868.54 | 0.0M |
| 2025-02-03 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2025-01-31 | 877.00 | 877.00 | 866.00 | 869.70 | 0.0M |
| 2025-01-30 | 877.62 | 877.62 | 877.62 | 877.62 | 0.0M |
| 2025-01-28 | 880.20 | 880.20 | 872.00 | 872.00 | 0.0M |
| 2025-01-27 | 873.90 | 882.45 | 873.90 | 878.51 | 0.0M |
| 2025-01-24 | 865.00 | 875.14 | 865.00 | 875.14 | 0.0M |
| 2025-01-23 | 868.33 | 871.32 | 868.33 | 871.32 | 0.0M |
| 2025-01-22 | 872.06 | 872.06 | 863.00 | 863.00 | 0.0M |
| 2025-01-21 | 871.01 | 874.04 | 871.01 | 874.04 | 0.0M |
| 2025-01-17 | 875.77 | 875.77 | 875.77 | 875.77 | 0.0M |
| 2025-01-16 | 867.01 | 872.50 | 867.01 | 867.33 | 0.0M |
| 2025-01-15 | 889.96 | 889.96 | 871.00 | 871.00 | 0.0M |
| 2025-01-14 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2025-01-13 | 851.00 | 851.00 | 851.00 | 851.00 | 0.0M |
| 2025-01-10 | 863.47 | 863.47 | 847.00 | 850.00 | 0.0M |
| 2025-01-08 | 854.59 | 858.31 | 854.59 | 858.31 | 0.0M |
| 2025-01-07 | 865.01 | 870.00 | 861.50 | 861.50 | 0.0M |
| 2025-01-06 | 862.48 | 862.48 | 862.48 | 862.48 | 0.0M |
| 2025-01-03 | 864.34 | 864.34 | 864.34 | 864.34 | 0.0M |
| 2025-01-02 | 860.00 | 860.00 | 853.26 | 854.00 | 0.0M |