559.01
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 158.00 | 158.00 | 154.79 | 155.90 | 0.0M |
| 2022-12-29 | 155.97 | 157.05 | 155.97 | 157.05 | 0.0M |
| 2022-12-28 | 149.71 | 150.01 | 149.00 | 149.00 | 0.0M |
| 2022-12-27 | 151.00 | 153.59 | 150.01 | 150.01 | 0.0M |
| 2022-12-26 | 152.38 | 152.38 | 152.38 | 152.83 | 0.0M |
| 2022-12-23 | 148.00 | 151.00 | 146.90 | 152.38 | 0.0M |
| 2022-12-22 | 161.01 | 161.01 | 149.89 | 152.96 | 0.0M |
| 2022-12-21 | 158.32 | 166.00 | 155.00 | 158.00 | 0.0M |
| 2022-12-20 | 158.01 | 160.25 | 158.01 | 160.00 | 0.0M |
| 2022-12-19 | 164.10 | 164.10 | 158.28 | 159.60 | 0.0M |
| 2022-12-16 | 168.00 | 168.80 | 165.83 | 165.83 | 0.0M |
| 2022-12-15 | 170.00 | 170.00 | 168.02 | 168.01 | 0.0M |
| 2022-12-14 | 177.60 | 178.66 | 176.91 | 174.02 | 0.0M |
| 2022-12-13 | 182.00 | 186.50 | 172.00 | 173.40 | 0.0M |
| 2022-12-09 | 176.90 | 176.90 | 175.50 | 175.50 | 0.0M |
| 2022-12-08 | 177.81 | 179.09 | 176.45 | 177.25 | 0.0M |
| 2022-12-07 | 180.00 | 181.25 | 176.00 | 176.00 | 0.0M |
| 2022-12-06 | 190.01 | 190.01 | 182.00 | 184.32 | 0.0M |
| 2022-12-05 | 198.28 | 200.00 | 191.00 | 190.01 | 0.0M |
| 2022-12-02 | 183.00 | 193.30 | 183.00 | 193.36 | 0.0M |
| 2022-12-01 | 192.00 | 196.16 | 190.00 | 192.00 | 0.0M |
| 2022-11-30 | 188.00 | 190.50 | 183.41 | 190.50 | 0.0M |
| 2022-11-29 | 180.59 | 187.20 | 179.80 | 187.06 | 0.0M |
| 2022-11-28 | 187.50 | 187.50 | 181.70 | 179.75 | 0.0M |
| 2022-11-25 | 191.67 | 191.67 | 188.60 | 187.51 | 0.0M |
| 2022-11-24 | 184.50 | 184.50 | 184.46 | 184.50 | 0.0M |
| 2022-11-23 | 182.15 | 188.29 | 182.15 | 184.46 | 0.0M |
| 2022-11-22 | 181.44 | 186.20 | 181.44 | 185.49 | 0.0M |
| 2022-11-18 | 190.00 | 190.00 | 183.50 | 185.49 | 0.0M |
| 2022-11-17 | 185.00 | 185.00 | 179.00 | 184.40 | 0.0M |
| 2022-11-16 | 187.01 | 190.08 | 185.00 | 185.01 | 0.0M |
| 2022-11-15 | 210.00 | 223.00 | 210.00 | 214.01 | 0.0M |
| 2022-11-14 | 203.88 | 206.00 | 200.60 | 205.99 | 0.0M |
| 2022-11-11 | 190.00 | 203.00 | 190.00 | 200.09 | 0.0M |
| 2022-11-10 | 171.92 | 189.89 | 171.92 | 188.50 | 0.0M |
| 2022-11-09 | 170.00 | 170.00 | 167.40 | 166.02 | 0.0M |
| 2022-11-08 | 175.25 | 179.48 | 175.25 | 178.00 | 0.0M |
| 2022-11-07 | 169.00 | 170.50 | 169.00 | 170.48 | 0.0M |
| 2022-11-04 | 178.91 | 180.86 | 174.72 | 175.00 | 0.0M |
| 2022-11-03 | 179.00 | 179.00 | 170.00 | 175.00 | 0.0M |
| 2022-11-01 | 185.00 | 185.00 | 180.49 | 178.69 | 0.0M |
| 2022-10-31 | 179.55 | 180.46 | 179.55 | 178.02 | 0.0M |
| 2022-10-28 | 169.00 | 177.24 | 169.00 | 176.50 | 0.0M |
| 2022-10-27 | 177.00 | 177.00 | 173.00 | 173.68 | 0.0M |
| 2022-10-26 | 176.20 | 180.30 | 173.40 | 173.57 | 0.0M |
| 2022-10-25 | 167.00 | 171.50 | 166.00 | 171.45 | 0.0M |
| 2022-10-24 | 159.90 | 164.30 | 159.90 | 164.21 | 0.0M |
| 2022-10-21 | 157.70 | 163.00 | 157.70 | 162.90 | 0.0M |
| 2022-10-20 | 160.00 | 165.00 | 159.95 | 159.59 | 0.0M |
| 2022-10-19 | 159.08 | 162.50 | 154.00 | 155.98 | 0.0M |
| 2022-10-18 | 154.00 | 163.30 | 154.00 | 162.26 | 0.0M |
| 2022-10-17 | 147.00 | 149.25 | 145.20 | 145.20 | 0.0M |
| 2022-10-14 | 146.00 | 146.05 | 143.15 | 143.50 | 0.0M |
| 2022-10-13 | 140.00 | 145.00 | 139.50 | 142.51 | 0.0M |
| 2022-10-12 | 131.91 | 147.50 | 131.91 | 146.00 | 0.0M |
| 2022-10-11 | 127.00 | 134.00 | 125.00 | 131.00 | 0.1M |
| 2022-10-10 | 130.00 | 130.99 | 124.85 | 127.36 | 0.0M |
| 2022-10-07 | 135.00 | 135.41 | 132.00 | 135.28 | 0.0M |
| 2022-10-06 | 143.80 | 146.28 | 140.16 | 141.17 | 0.0M |
| 2022-10-05 | 149.40 | 150.00 | 145.00 | 149.47 | 0.0M |
| 2022-10-04 | 144.00 | 155.50 | 143.00 | 155.22 | 0.1M |
| 2022-10-03 | 142.88 | 142.88 | 133.20 | 137.93 | 0.0M |
| 2022-09-30 | 162.50 | 162.50 | 142.00 | 142.88 | 0.0M |
| 2022-09-29 | 195.01 | 195.01 | 183.00 | 185.15 | 0.0M |
| 2022-09-28 | 194.00 | 195.50 | 194.00 | 195.01 | 0.0M |
| 2022-09-27 | 192.50 | 193.00 | 191.00 | 187.58 | 0.0M |
| 2022-09-26 | 188.00 | 188.00 | 183.52 | 182.35 | 0.0M |
| 2022-09-23 | 185.00 | 185.00 | 178.00 | 180.00 | 0.0M |
| 2022-09-22 | 193.00 | 195.00 | 189.00 | 193.00 | 0.0M |
| 2022-09-21 | 200.00 | 204.76 | 197.00 | 196.83 | 0.0M |
| 2022-09-20 | 216.00 | 216.00 | 208.03 | 209.90 | 0.0M |
| 2022-09-19 | 217.64 | 217.64 | 213.00 | 214.18 | 0.0M |
| 2022-09-15 | 216.00 | 223.00 | 215.00 | 219.35 | 0.0M |
| 2022-09-14 | 207.30 | 211.19 | 207.30 | 207.30 | 0.0M |
| 2022-09-13 | 207.00 | 208.00 | 202.31 | 204.63 | 0.0M |
| 2022-09-12 | 209.00 | 209.60 | 209.00 | 209.90 | 0.0M |
| 2022-09-09 | 205.00 | 208.00 | 205.00 | 207.01 | 0.0M |
| 2022-09-08 | 196.81 | 196.81 | 196.81 | 200.00 | 0.0M |
| 2022-09-07 | 190.20 | 196.93 | 190.20 | 196.53 | 0.0M |
| 2022-09-06 | 191.97 | 191.97 | 191.97 | 191.97 | 0.0M |
| 2022-09-05 | 187.50 | 187.50 | 187.50 | 187.50 | 0.0M |
| 2022-09-02 | 192.00 | 193.00 | 186.50 | 187.50 | 0.0M |
| 2022-09-01 | 186.02 | 188.60 | 182.00 | 190.21 | 0.0M |
| 2022-08-31 | 197.00 | 197.00 | 191.00 | 191.05 | 0.0M |
| 2022-08-30 | 203.35 | 203.35 | 195.00 | 195.00 | 0.0M |
| 2022-08-29 | 197.20 | 199.00 | 197.20 | 199.00 | 0.0M |
| 2022-08-26 | 208.00 | 208.00 | 200.00 | 200.00 | 0.0M |
| 2022-08-25 | 209.65 | 212.00 | 208.00 | 206.42 | 0.0M |
| 2022-08-24 | 190.53 | 201.00 | 190.53 | 198.02 | 0.0M |
| 2022-08-23 | 191.50 | 194.20 | 190.35 | 190.53 | 0.0M |
| 2022-08-22 | 191.01 | 191.51 | 189.41 | 189.38 | 0.0M |
| 2022-08-19 | 200.00 | 200.00 | 198.10 | 199.00 | 0.0M |
| 2022-08-18 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0M |
| 2022-08-17 | 212.00 | 212.00 | 209.25 | 211.36 | 0.0M |
| 2022-08-16 | 220.00 | 223.50 | 220.00 | 223.49 | 0.0M |
| 2022-08-15 | 212.41 | 212.41 | 212.41 | 212.41 | 0.0M |
| 2022-08-12 | 212.22 | 212.22 | 212.22 | 212.22 | 0.0M |
| 2022-08-11 | 209.01 | 209.01 | 209.01 | 209.01 | 0.0M |
| 2022-08-10 | 201.00 | 201.00 | 201.00 | 208.00 | 0.0M |
| 2022-08-09 | 190.00 | 190.00 | 188.64 | 191.16 | 0.0M |
| 2022-08-08 | 205.00 | 205.00 | 203.00 | 203.00 | 0.0M |
| 2022-08-05 | 200.80 | 200.80 | 200.80 | 200.80 | 0.0M |
| 2022-08-04 | 198.80 | 198.80 | 198.80 | 198.80 | 0.0M |
| 2022-08-03 | 200.00 | 200.00 | 200.00 | 200.74 | 0.0M |
| 2022-08-02 | 188.80 | 194.00 | 188.80 | 195.00 | 0.0M |
| 2022-08-01 | 180.00 | 180.00 | 180.00 | 182.00 | 0.0M |
| 2022-07-29 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2022-07-28 | 185.69 | 185.69 | 177.88 | 183.50 | 0.0M |
| 2022-07-27 | 176.30 | 176.30 | 174.86 | 180.05 | 0.0M |
| 2022-07-26 | 180.00 | 180.00 | 174.45 | 174.47 | 0.0M |
| 2022-07-25 | 187.50 | 187.50 | 187.50 | 187.50 | 0.0M |
| 2022-07-22 | 205.00 | 205.00 | 190.88 | 191.50 | 0.0M |
| 2022-07-21 | 203.10 | 203.10 | 203.10 | 203.10 | 0.0M |
| 2022-07-20 | 222.71 | 222.71 | 222.71 | 222.71 | 0.0M |
| 2022-07-19 | 212.50 | 212.50 | 212.50 | 212.50 | 0.0M |
| 2022-07-18 | 203.13 | 203.13 | 203.13 | 198.00 | 0.0M |
| 2022-07-15 | 186.90 | 186.90 | 186.90 | 187.50 | 0.0M |
| 2022-07-14 | 181.50 | 181.50 | 181.50 | 183.00 | 0.0M |
| 2022-07-13 | 186.70 | 186.70 | 186.70 | 186.70 | 0.0M |
| 2022-07-12 | 185.59 | 192.00 | 185.59 | 189.00 | 0.0M |
| 2022-07-11 | 177.18 | 177.18 | 177.18 | 177.18 | 0.0M |
| 2022-07-08 | 185.99 | 185.99 | 185.99 | 184.06 | 0.0M |
| 2022-07-07 | 187.00 | 192.25 | 185.50 | 190.53 | 0.0M |
| 2022-07-06 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2022-07-05 | 166.04 | 166.04 | 166.04 | 192.04 | 0.0M |
| 2022-07-04 | 178.41 | 178.41 | 178.41 | 178.41 | 0.0M |
| 2022-07-01 | 178.00 | 178.00 | 174.02 | 178.41 | 0.0M |
| 2022-06-30 | 168.98 | 173.04 | 168.98 | 173.02 | 0.0M |
| 2022-06-29 | 182.00 | 182.00 | 176.80 | 179.99 | 0.0M |
| 2022-06-28 | 219.30 | 219.30 | 212.00 | 209.43 | 0.0M |
| 2022-06-27 | 203.30 | 212.00 | 203.30 | 211.99 | 0.0M |
| 2022-06-24 | 199.50 | 211.65 | 199.50 | 214.35 | 0.0M |
| 2022-06-23 | 188.00 | 193.50 | 188.00 | 192.70 | 0.0M |
| 2022-06-22 | 195.00 | 195.00 | 195.00 | 193.00 | 0.0M |
| 2022-06-21 | 194.00 | 194.00 | 192.80 | 193.25 | 0.0M |
| 2022-06-20 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2022-06-17 | 189.98 | 194.74 | 189.98 | 194.50 | 0.0M |
| 2022-06-16 | 178.95 | 178.95 | 178.95 | 178.95 | 0.0M |
| 2022-06-15 | 195.04 | 199.52 | 195.04 | 203.00 | 0.0M |
| 2022-06-14 | 195.11 | 195.11 | 195.11 | 195.11 | 0.0M |
| 2022-06-13 | 201.25 | 201.25 | 201.25 | 201.25 | 0.0M |
| 2022-06-10 | 229.00 | 229.00 | 229.00 | 221.00 | 0.0M |
| 2022-06-09 | 240.00 | 240.00 | 240.00 | 232.59 | 0.0M |
| 2022-06-08 | 257.62 | 257.62 | 254.98 | 253.54 | 0.0M |
| 2022-06-07 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2022-06-06 | 265.02 | 265.02 | 265.02 | 268.00 | 0.0M |
| 2022-05-11 | 284.00 | 284.00 | 284.00 | 276.00 | 0.0M |
| 2022-05-10 | 284.01 | 284.01 | 284.01 | 292.00 | 0.0M |
| 2022-05-09 | 304.98 | 304.98 | 286.00 | 289.02 | 0.0M |
| 2022-05-06 | 329.40 | 329.40 | 329.40 | 320.55 | 0.0M |
| 2022-05-05 | 334.00 | 334.00 | 334.00 | 332.00 | 0.0M |
| 2022-04-28 | 366.00 | 366.00 | 366.00 | 365.51 | 0.0M |
| 2022-04-27 | 356.06 | 356.06 | 356.06 | 355.12 | 0.0M |
| 2022-04-26 | 360.20 | 360.20 | 360.20 | 357.99 | 0.0M |
| 2022-04-25 | 382.60 | 382.60 | 382.60 | 382.60 | 0.0M |
| 2022-04-22 | 382.34 | 382.34 | 382.34 | 382.34 | 0.0M |
| 2022-04-21 | 393.00 | 393.00 | 393.00 | 393.00 | 0.0M |
| 2022-04-20 | 394.01 | 394.01 | 394.01 | 394.01 | 0.0M |
| 2022-04-19 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-04-18 | 377.00 | 377.00 | 377.00 | 377.00 | 0.0M |
| 2022-04-13 | 385.99 | 385.99 | 385.99 | 385.99 | 0.0M |
| 2022-04-12 | 365.01 | 365.01 | 365.01 | 369.97 | 0.0M |
| 2022-04-11 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0M |