594.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 472.00 | 500.00 | 472.00 | 496.50 | 0.0M |
| 2022-12-29 | 485.50 | 485.50 | 485.50 | 485.50 | 0.0M |
| 2022-12-28 | 502.00 | 502.00 | 500.00 | 500.00 | 0.0M |
| 2022-12-27 | 497.00 | 502.00 | 490.00 | 502.00 | 0.0M |
| 2022-12-23 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2022-12-22 | 482.00 | 488.50 | 480.00 | 480.00 | 0.0M |
| 2022-12-21 | 480.00 | 485.00 | 480.00 | 485.00 | 0.0M |
| 2022-12-20 | 480.50 | 480.50 | 475.00 | 480.00 | 0.0M |
| 2022-12-19 | 489.50 | 489.50 | 481.50 | 485.00 | 0.0M |
| 2022-12-16 | 491.00 | 491.00 | 490.00 | 490.50 | 0.0M |
| 2022-12-15 | 505.00 | 505.00 | 498.00 | 504.00 | 0.0M |
| 2022-12-14 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-12-13 | 520.50 | 528.00 | 510.50 | 513.00 | 0.0M |
| 2022-12-12 | 521.00 | 530.00 | 518.00 | 518.00 | 0.0M |
| 2022-12-09 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2022-12-08 | 531.50 | 531.50 | 515.00 | 515.00 | 0.0M |
| 2022-12-07 | 534.50 | 535.00 | 530.50 | 535.00 | 0.0M |
| 2022-12-06 | 514.50 | 525.50 | 514.50 | 525.50 | 0.0M |
| 2022-12-05 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2022-12-02 | 500.50 | 510.00 | 500.50 | 510.00 | 0.0M |
| 2022-12-01 | 533.00 | 534.00 | 510.00 | 518.50 | 0.0M |
| 2022-11-30 | 532.00 | 538.00 | 521.00 | 521.00 | 0.0M |
| 2022-11-29 | 530.00 | 535.00 | 530.00 | 532.50 | 0.0M |
| 2022-11-28 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-11-25 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0M |
| 2022-11-23 | 550.00 | 550.00 | 528.50 | 528.50 | 0.0M |
| 2022-11-22 | 549.50 | 549.50 | 541.50 | 541.50 | 0.0M |
| 2022-11-21 | 550.00 | 550.00 | 540.00 | 541.50 | 0.0M |
| 2022-11-18 | 535.00 | 536.00 | 534.00 | 536.00 | 0.0M |
| 2022-11-17 | 540.00 | 545.00 | 540.00 | 540.00 | 0.0M |
| 2022-11-16 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-11-15 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-11-14 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2022-11-11 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2022-11-10 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-11-09 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-11-08 | 545.50 | 545.50 | 545.00 | 545.00 | 0.0M |
| 2022-11-07 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2022-11-04 | 545.00 | 545.00 | 530.50 | 538.50 | 0.0M |
| 2022-11-03 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0M |
| 2022-11-02 | 584.00 | 584.00 | 581.00 | 581.00 | 0.0M |
| 2022-11-01 | 605.00 | 610.00 | 599.50 | 600.00 | 0.0M |
| 2022-10-31 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2022-10-28 | 595.00 | 599.50 | 595.00 | 598.50 | 0.0M |
| 2022-10-27 | 600.50 | 600.50 | 600.50 | 600.50 | 0.0M |
| 2022-10-26 | 590.50 | 610.00 | 590.50 | 600.00 | 0.0M |
| 2022-10-25 | 610.00 | 612.50 | 600.50 | 600.50 | 0.0M |
| 2022-10-24 | 625.00 | 625.00 | 615.00 | 615.00 | 0.0M |
| 2022-10-21 | 644.00 | 655.00 | 643.00 | 643.00 | 0.0M |
| 2022-10-20 | 644.50 | 644.50 | 644.50 | 644.50 | 0.0M |
| 2022-10-19 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2022-10-18 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2022-10-17 | 615.00 | 625.00 | 615.00 | 616.00 | 0.0M |
| 2022-10-14 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-10-13 | 585.00 | 600.00 | 582.00 | 600.00 | 0.0M |
| 2022-10-12 | 625.00 | 625.00 | 619.00 | 623.00 | 0.0M |
| 2022-10-11 | 575.00 | 590.00 | 575.00 | 590.00 | 0.0M |
| 2022-10-10 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-10-07 | 560.00 | 560.00 | 550.00 | 550.00 | 0.0M |
| 2022-10-06 | 543.00 | 557.00 | 543.00 | 551.00 | 0.0M |
| 2022-10-05 | 532.50 | 533.00 | 530.00 | 534.00 | 0.0M |
| 2022-10-04 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-10-03 | 535.00 | 540.00 | 535.00 | 540.00 | 0.0M |
| 2022-09-30 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2022-09-29 | 510.50 | 510.50 | 510.50 | 525.00 | 0.0M |
| 2022-09-28 | 540.00 | 540.00 | 525.00 | 525.00 | 0.0M |
| 2022-09-27 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2022-09-26 | 535.50 | 535.50 | 516.50 | 516.50 | 0.0M |
| 2022-09-23 | 554.00 | 554.00 | 543.00 | 543.00 | 0.0M |
| 2022-09-22 | 573.00 | 573.00 | 560.50 | 560.50 | 0.0M |
| 2022-09-21 | 602.00 | 602.00 | 602.00 | 602.00 | 0.0M |
| 2022-09-20 | 595.00 | 615.00 | 595.00 | 610.00 | 0.0M |
| 2022-09-19 | 571.50 | 571.50 | 571.50 | 572.50 | 0.0M |
| 2022-09-16 | 577.00 | 577.00 | 573.00 | 577.00 | 0.0M |
| 2022-09-15 | 605.50 | 605.50 | 605.50 | 605.50 | 0.0M |
| 2022-09-14 | 628.50 | 628.50 | 628.50 | 628.50 | 0.0M |
| 2022-09-13 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2022-09-12 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2022-09-09 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2022-09-08 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2022-09-07 | 604.00 | 604.50 | 604.00 | 604.50 | 0.0M |
| 2022-09-06 | 604.00 | 604.00 | 604.00 | 604.00 | 0.0M |
| 2022-09-02 | 585.50 | 585.50 | 585.50 | 585.50 | 0.0M |
| 2022-09-01 | 623.00 | 623.00 | 605.00 | 605.00 | 0.0M |
| 2022-08-31 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2022-08-30 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2022-08-29 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2022-08-26 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0M |
| 2022-08-25 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0M |
| 2022-08-24 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0M |
| 2022-08-23 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2022-08-22 | 625.00 | 625.00 | 610.00 | 610.00 | 0.0M |
| 2022-08-19 | 650.00 | 650.00 | 627.00 | 627.00 | 0.0M |
| 2022-08-18 | 669.50 | 669.50 | 669.50 | 669.50 | 0.0M |
| 2022-08-17 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-08-16 | 685.00 | 690.00 | 660.00 | 690.00 | 0.0M |
| 2022-08-15 | 695.00 | 695.00 | 693.00 | 695.00 | 0.0M |
| 2022-08-12 | 710.00 | 710.00 | 685.00 | 694.50 | 0.0M |
| 2022-08-11 | 711.50 | 711.50 | 695.00 | 695.00 | 0.0M |
| 2022-08-10 | 689.50 | 692.50 | 689.50 | 692.50 | 0.0M |
| 2022-08-09 | 638.50 | 645.50 | 630.00 | 630.00 | 0.0M |
| 2022-08-08 | 566.50 | 634.50 | 566.50 | 621.00 | 0.0M |
| 2022-08-05 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0M |
| 2022-08-04 | 491.00 | 502.00 | 470.60 | 500.00 | 0.0M |
| 2022-08-03 | 521.00 | 521.30 | 483.00 | 493.20 | 0.0M |
| 2022-08-02 | 541.00 | 541.00 | 520.40 | 521.20 | 0.0M |
| 2022-08-01 | 529.80 | 545.20 | 514.10 | 534.20 | 0.0M |
| 2022-07-29 | 534.60 | 535.10 | 523.10 | 527.10 | 0.0M |
| 2022-07-28 | 555.20 | 559.20 | 531.00 | 536.70 | 0.0M |
| 2022-07-27 | 549.00 | 561.60 | 542.00 | 555.20 | 0.0M |
| 2022-07-26 | 565.30 | 574.50 | 531.20 | 556.60 | 0.0M |
| 2022-07-25 | 583.00 | 583.00 | 554.30 | 572.20 | 0.0M |
| 2022-07-22 | 617.00 | 617.00 | 576.20 | 585.30 | 0.0M |
| 2022-07-21 | 623.80 | 630.00 | 599.40 | 623.20 | 0.0M |
| 2022-07-20 | 648.10 | 648.50 | 623.10 | 631.60 | 0.0M |
| 2022-07-19 | 642.10 | 648.70 | 628.20 | 646.30 | 0.0M |
| 2022-07-18 | 655.00 | 659.90 | 626.20 | 640.80 | 0.0M |
| 2022-07-15 | 655.00 | 682.00 | 655.00 | 682.00 | 0.0M |
| 2022-07-14 | 640.00 | 645.70 | 635.00 | 640.00 | 0.0M |
| 2022-07-13 | 650.00 | 660.00 | 643.50 | 652.00 | 0.0M |
| 2022-07-12 | 656.60 | 656.60 | 643.00 | 645.00 | 0.0M |
| 2022-07-11 | 660.00 | 670.00 | 640.30 | 661.10 | 0.0M |
| 2022-07-08 | 666.10 | 677.50 | 650.00 | 659.00 | 0.0M |
| 2022-07-07 | 640.00 | 672.00 | 640.00 | 668.00 | 0.0M |
| 2022-07-06 | 650.00 | 650.00 | 610.30 | 635.00 | 0.0M |
| 2022-07-05 | 654.00 | 654.00 | 626.60 | 640.00 | 0.0M |
| 2022-07-01 | 660.00 | 682.60 | 650.00 | 657.00 | 0.0M |
| 2022-06-30 | 635.00 | 670.00 | 629.10 | 663.30 | 0.0M |
| 2022-06-29 | 628.00 | 642.50 | 624.20 | 633.60 | 0.0M |
| 2022-06-28 | 602.80 | 630.50 | 602.50 | 617.60 | 0.0M |
| 2022-06-27 | 603.10 | 617.50 | 603.10 | 611.00 | 0.0M |
| 2022-06-24 | 622.00 | 625.00 | 608.50 | 608.60 | 0.0M |
| 2022-06-23 | 610.70 | 623.00 | 591.10 | 617.00 | 0.0M |
| 2022-06-22 | 628.80 | 630.10 | 603.30 | 611.60 | 0.0M |
| 2022-06-21 | 591.80 | 630.10 | 591.20 | 610.10 | 0.0M |
| 2022-06-17 | 574.50 | 591.80 | 566.60 | 581.10 | 0.0M |
| 2022-06-16 | 560.10 | 578.90 | 556.00 | 569.00 | 0.0M |
| 2022-06-15 | 546.70 | 568.40 | 530.80 | 563.50 | 0.0M |
| 2022-06-14 | 519.30 | 552.70 | 518.50 | 538.00 | 0.0M |
| 2022-06-13 | 549.60 | 554.60 | 517.00 | 528.00 | 0.0M |
| 2022-06-10 | 555.80 | 564.50 | 550.00 | 555.90 | 0.0M |
| 2022-06-09 | 570.00 | 582.00 | 558.10 | 568.30 | 0.0M |
| 2022-06-08 | 591.40 | 592.00 | 566.10 | 573.00 | 0.0M |
| 2022-06-07 | 601.10 | 610.90 | 585.40 | 596.80 | 0.0M |
| 2022-06-06 | 634.70 | 634.70 | 589.00 | 600.30 | 0.0M |
| 2022-06-03 | 605.00 | 630.00 | 595.60 | 623.30 | 0.0M |
| 2022-06-02 | 600.80 | 624.00 | 594.00 | 598.50 | 0.0M |
| 2022-06-01 | 644.80 | 644.80 | 604.50 | 608.60 | 0.0M |
| 2022-05-31 | 698.80 | 699.20 | 649.80 | 653.50 | 0.0M |
| 2022-05-27 | 698.70 | 715.00 | 670.00 | 695.10 | 0.0M |
| 2022-05-26 | 670.90 | 690.00 | 659.10 | 683.00 | 0.0M |
| 2022-05-25 | 659.50 | 665.00 | 647.80 | 651.80 | 0.0M |
| 2022-05-24 | 644.50 | 672.00 | 636.30 | 660.00 | 0.0M |
| 2022-05-23 | 670.10 | 675.00 | 640.60 | 651.90 | 0.0M |
| 2022-05-20 | 675.00 | 690.50 | 655.00 | 667.30 | 0.0M |
| 2022-05-19 | 728.50 | 728.50 | 690.50 | 690.50 | 0.0M |
| 2022-05-18 | 778.90 | 778.90 | 739.00 | 739.50 | 0.0M |
| 2022-05-17 | 804.50 | 812.20 | 775.50 | 788.00 | 0.0M |
| 2022-05-16 | 772.20 | 792.00 | 752.40 | 787.00 | 0.0M |
| 2022-05-14 | 768.40 | 768.40 | 768.40 | 768.40 | 0.0M |
| 2022-05-13 | 985.00 | 985.00 | 920.00 | 920.00 | 0.0M |
| 2022-05-12 | 1,024.90 | 1,024.90 | 1,000.00 | 1,004.00 | 0.0M |
| 2022-05-11 | 1,011.00 | 1,025.00 | 1,007.50 | 1,007.50 | 0.0M |
| 2022-05-10 | 1,008.00 | 1,025.00 | 1,008.00 | 1,022.00 | 0.0M |
| 2022-05-09 | 1,000.10 | 1,015.00 | 975.00 | 1,009.00 | 0.0M |
| 2022-05-07 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2022-05-06 | 990.00 | 1,005.00 | 985.00 | 1,000.10 | 0.0M |
| 2022-05-05 | 1,010.00 | 1,033.40 | 993.80 | 1,020.00 | 0.0M |
| 2022-05-04 | 1,021.60 | 1,025.50 | 980.00 | 1,010.00 | 0.0M |
| 2022-05-03 | 1,036.00 | 1,045.00 | 1,022.00 | 1,039.50 | 0.0M |
| 2022-05-02 | 1,033.90 | 1,054.00 | 1,025.00 | 1,034.70 | 0.0M |
| 2022-04-29 | 1,025.00 | 1,047.40 | 1,023.00 | 1,039.70 | 0.0M |
| 2022-04-28 | 1,044.70 | 1,045.90 | 1,020.00 | 1,044.80 | 0.0M |
| 2022-04-27 | 1,036.30 | 1,062.80 | 1,026.10 | 1,052.40 | 0.0M |
| 2022-04-26 | 1,009.00 | 1,049.40 | 1,008.00 | 1,034.80 | 0.0M |
| 2022-04-25 | 980.20 | 1,017.30 | 945.60 | 1,015.00 | 0.0M |
| 2022-04-22 | 1,021.10 | 1,029.90 | 1,000.00 | 1,002.60 | 0.0M |
| 2022-04-21 | 1,005.10 | 1,041.40 | 989.80 | 1,025.00 | 0.0M |
| 2022-04-20 | 960.00 | 995.60 | 945.70 | 995.60 | 0.0M |
| 2022-04-19 | 945.40 | 951.50 | 920.30 | 938.60 | 0.0M |
| 2022-04-18 | 887.90 | 924.20 | 871.70 | 923.90 | 0.0M |
| 2022-04-14 | 880.30 | 904.80 | 862.10 | 889.00 | 0.0M |
| 2022-04-13 | 876.60 | 902.50 | 844.80 | 883.70 | 0.0M |
| 2022-04-12 | 862.00 | 890.00 | 829.30 | 874.20 | 0.0M |
| 2022-04-11 | 971.10 | 992.60 | 870.00 | 886.30 | 0.0M |
| 2022-04-08 | 891.00 | 949.90 | 890.00 | 949.90 | 0.0M |
| 2022-04-07 | 864.90 | 896.70 | 846.70 | 892.90 | 0.0M |
| 2022-04-06 | 925.00 | 925.00 | 881.40 | 881.40 | 0.0M |
| 2022-04-05 | 973.90 | 977.80 | 935.00 | 938.40 | 0.0M |
| 2022-04-04 | 965.00 | 993.30 | 945.20 | 966.50 | 0.0M |
| 2022-04-02 | 982.90 | 982.90 | 982.90 | 982.90 | 0.0M |
| 2022-04-01 | 955.20 | 984.80 | 929.50 | 964.90 | 0.0M |
| 2022-03-31 | 1,012.70 | 1,043.00 | 945.00 | 965.30 | 0.0M |
| 2022-03-30 | 1,075.00 | 1,084.90 | 997.00 | 1,001.70 | 0.0M |
| 2022-03-29 | 993.80 | 1,055.00 | 993.80 | 1,054.00 | 0.0M |