1,040.53
마지막 업데이트: 2025-09-28
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 641.30 | 641.30 | 641.30 | 629.00 | 0.0M |
| 2022-12-29 | 633.19 | 633.19 | 633.19 | 629.00 | 0.0M |
| 2022-12-28 | 621.65 | 621.65 | 621.65 | 629.00 | 0.0M |
| 2022-12-27 | 636.00 | 643.57 | 636.00 | 639.59 | 0.0M |
| 2022-12-26 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0M |
| 2022-12-23 | 636.93 | 637.25 | 636.93 | 638.50 | 0.0M |
| 2022-12-22 | 633.25 | 633.25 | 633.25 | 633.25 | 0.0M |
| 2022-12-21 | 665.23 | 665.23 | 665.23 | 665.23 | 0.0M |
| 2022-12-20 | 655.60 | 656.00 | 652.32 | 656.00 | 0.0M |
| 2022-12-19 | 667.98 | 667.98 | 655.00 | 658.32 | 0.0M |
| 2022-12-16 | 659.20 | 659.20 | 646.97 | 648.00 | 0.0M |
| 2022-12-15 | 663.00 | 663.00 | 663.00 | 682.00 | 0.0M |
| 2022-12-14 | 674.69 | 683.00 | 674.69 | 682.00 | 0.0M |
| 2022-12-13 | 650.00 | 650.00 | 647.70 | 650.00 | 0.0M |
| 2022-12-09 | 667.75 | 667.75 | 667.75 | 656.50 | 0.0M |
| 2022-12-08 | 660.00 | 660.00 | 657.00 | 656.50 | 0.0M |
| 2022-12-07 | 679.00 | 684.50 | 677.00 | 677.00 | 0.0M |
| 2022-12-06 | 700.00 | 704.01 | 700.00 | 708.40 | 0.0M |
| 2022-12-05 | 704.01 | 723.00 | 704.01 | 704.01 | 0.0M |
| 2022-12-02 | 690.00 | 690.00 | 688.00 | 673.00 | 0.0M |
| 2022-12-01 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0M |
| 2022-11-30 | 673.00 | 673.00 | 673.00 | 673.00 | 0.0M |
| 2022-11-29 | 665.00 | 665.00 | 665.00 | 659.00 | 0.0M |
| 2022-11-28 | 681.47 | 681.47 | 681.47 | 681.47 | 0.0M |
| 2022-11-25 | 680.12 | 682.73 | 680.12 | 681.47 | 0.0M |
| 2022-11-24 | 662.99 | 662.99 | 662.99 | 662.99 | 0.0M |
| 2022-11-23 | 662.99 | 662.99 | 662.99 | 662.99 | 0.0M |
| 2022-11-22 | 663.00 | 663.00 | 663.00 | 662.99 | 0.0M |
| 2022-11-18 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0M |
| 2022-11-17 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0M |
| 2022-11-16 | 656.10 | 656.10 | 656.10 | 656.10 | 0.0M |
| 2022-11-15 | 686.50 | 686.50 | 676.00 | 676.00 | 0.0M |
| 2022-11-14 | 694.25 | 694.25 | 694.25 | 694.25 | 0.0M |
| 2022-11-11 | 697.65 | 697.65 | 697.65 | 694.25 | 0.0M |
| 2022-11-10 | 680.00 | 690.12 | 680.00 | 690.00 | 0.0M |
| 2022-11-09 | 659.40 | 659.40 | 659.40 | 659.40 | 0.0M |
| 2022-11-08 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2022-11-07 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0M |
| 2022-11-04 | 643.00 | 643.00 | 637.40 | 637.40 | 0.0M |
| 2022-11-03 | 629.10 | 633.99 | 629.10 | 631.65 | 0.0M |
| 2022-11-01 | 667.71 | 667.71 | 667.71 | 667.71 | 0.0M |
| 2022-10-31 | 685.21 | 685.21 | 685.21 | 685.21 | 0.0M |
| 2022-10-28 | 685.21 | 685.21 | 685.21 | 685.21 | 0.0M |
| 2022-10-27 | 685.00 | 685.00 | 677.33 | 681.99 | 0.0M |
| 2022-10-26 | 686.39 | 686.39 | 680.92 | 684.19 | 0.0M |
| 2022-10-25 | 664.00 | 669.67 | 664.00 | 664.00 | 0.0M |
| 2022-10-24 | 657.00 | 663.00 | 657.00 | 660.41 | 0.0M |
| 2022-10-21 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2022-10-20 | 653.00 | 660.00 | 653.00 | 660.00 | 0.0M |
| 2022-10-19 | 652.00 | 652.00 | 652.00 | 650.60 | 0.0M |
| 2022-10-18 | 630.00 | 638.50 | 630.00 | 639.21 | 0.0M |
| 2022-10-17 | 626.50 | 626.50 | 622.00 | 625.00 | 0.0M |
| 2022-10-14 | 625.00 | 635.00 | 625.00 | 626.51 | 0.0M |
| 2022-10-13 | 604.50 | 615.70 | 592.20 | 613.00 | 0.0M |
| 2022-10-12 | 577.76 | 587.00 | 577.76 | 589.31 | 0.0M |
| 2022-10-11 | 582.81 | 582.81 | 582.81 | 569.00 | 0.0M |
| 2022-10-10 | 579.99 | 579.99 | 579.99 | 615.45 | 0.0M |
| 2022-10-07 | 615.45 | 615.45 | 615.45 | 615.45 | 0.0M |
| 2022-10-06 | 618.00 | 618.00 | 614.00 | 615.45 | 0.0M |
| 2022-10-05 | 608.00 | 608.00 | 608.00 | 607.01 | 0.0M |
| 2022-10-04 | 590.00 | 610.21 | 590.00 | 606.00 | 0.0M |
| 2022-10-03 | 566.85 | 569.50 | 566.85 | 569.50 | 0.0M |
| 2022-09-30 | 566.50 | 567.00 | 566.50 | 567.00 | 0.0M |
| 2022-09-29 | 574.33 | 574.33 | 574.33 | 574.33 | 0.0M |
| 2022-09-28 | 590.00 | 599.00 | 590.00 | 595.00 | 0.0M |
| 2022-09-27 | 582.30 | 582.30 | 582.30 | 582.30 | 0.0M |
| 2022-09-26 | 576.00 | 576.00 | 576.00 | 573.00 | 0.0M |
| 2022-09-23 | 590.00 | 590.00 | 577.70 | 584.00 | 0.0M |
| 2022-09-22 | 603.00 | 605.00 | 595.00 | 599.50 | 0.0M |
| 2022-09-21 | 635.81 | 635.81 | 625.00 | 635.81 | 0.0M |
| 2022-09-20 | 654.17 | 654.17 | 654.17 | 654.17 | 0.0M |
| 2022-09-19 | 660.00 | 660.00 | 660.00 | 654.17 | 0.0M |
| 2022-09-15 | 673.00 | 673.00 | 667.00 | 667.81 | 0.0M |
| 2022-09-14 | 642.61 | 642.61 | 642.61 | 642.61 | 0.0M |
| 2022-09-13 | 644.00 | 645.70 | 637.00 | 637.00 | 0.0M |
| 2022-09-12 | 656.00 | 656.00 | 656.00 | 662.49 | 0.0M |
| 2022-09-09 | 643.20 | 643.40 | 642.00 | 645.85 | 0.0M |
| 2022-09-08 | 647.40 | 647.40 | 640.10 | 640.10 | 0.0M |
| 2022-09-07 | 647.99 | 647.99 | 647.99 | 647.99 | 0.0M |
| 2022-09-06 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2022-09-05 | 620.99 | 620.99 | 620.99 | 620.99 | 0.0M |
| 2022-09-02 | 632.00 | 632.00 | 630.00 | 620.99 | 0.0M |
| 2022-09-01 | 619.00 | 623.99 | 611.00 | 617.00 | 0.0M |
| 2022-08-31 | 634.00 | 634.00 | 626.29 | 637.00 | 0.0M |
| 2022-08-30 | 635.00 | 635.00 | 635.00 | 637.00 | 0.0M |
| 2022-08-29 | 640.00 | 640.00 | 640.00 | 646.87 | 0.0M |
| 2022-08-26 | 660.95 | 660.95 | 660.95 | 660.95 | 0.0M |
| 2022-08-25 | 670.01 | 670.01 | 670.01 | 676.00 | 0.0M |
| 2022-08-24 | 662.50 | 662.60 | 660.00 | 662.00 | 0.0M |
| 2022-08-23 | 650.10 | 660.00 | 650.00 | 659.00 | 0.0M |
| 2022-08-22 | 647.99 | 647.99 | 647.99 | 647.99 | 0.0M |
| 2022-08-19 | 670.88 | 671.20 | 670.25 | 671.00 | 0.0M |
| 2022-08-18 | 689.00 | 689.00 | 689.00 | 689.00 | 0.0M |
| 2022-08-17 | 685.44 | 685.44 | 685.44 | 694.00 | 0.0M |
| 2022-08-16 | 696.64 | 705.60 | 696.64 | 706.00 | 0.0M |
| 2022-08-15 | 696.30 | 696.30 | 696.30 | 700.00 | 0.0M |
| 2022-08-12 | 683.75 | 683.75 | 683.75 | 683.75 | 0.0M |
| 2022-08-11 | 680.37 | 680.37 | 680.37 | 680.37 | 0.0M |
| 2022-08-10 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0M |
| 2022-08-09 | 669.02 | 669.02 | 669.02 | 669.02 | 0.0M |
| 2022-08-08 | 686.71 | 686.71 | 686.71 | 686.71 | 0.0M |
| 2022-08-05 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0M |
| 2022-08-04 | 677.00 | 677.00 | 677.00 | 677.00 | 0.0M |
| 2022-08-03 | 682.10 | 682.10 | 682.10 | 682.10 | 0.0M |
| 2022-08-02 | 649.65 | 649.65 | 649.65 | 665.00 | 0.0M |
| 2022-08-01 | 654.17 | 654.17 | 654.17 | 654.17 | 0.0M |
| 2022-07-29 | 646.68 | 646.68 | 645.00 | 648.00 | 0.0M |
| 2022-07-28 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0M |
| 2022-07-27 | 645.99 | 645.99 | 645.99 | 645.99 | 0.0M |
| 2022-07-26 | 628.32 | 628.32 | 628.32 | 625.07 | 0.0M |
| 2022-07-25 | 643.70 | 643.70 | 643.70 | 643.70 | 0.0M |
| 2022-07-22 | 648.20 | 648.20 | 648.20 | 648.20 | 0.0M |
| 2022-07-21 | 657.56 | 657.56 | 657.56 | 657.56 | 0.0M |
| 2022-07-20 | 671.00 | 671.00 | 671.00 | 675.00 | 0.0M |
| 2022-07-19 | 660.50 | 662.90 | 660.50 | 665.05 | 0.0M |
| 2022-07-18 | 645.92 | 645.92 | 645.92 | 644.46 | 0.0M |
| 2022-07-15 | 624.00 | 624.00 | 619.88 | 618.00 | 0.0M |
| 2022-07-14 | 619.00 | 619.00 | 619.00 | 619.00 | 0.0M |
| 2022-07-13 | 615.67 | 615.67 | 615.67 | 615.67 | 0.0M |
| 2022-07-12 | 640.92 | 654.64 | 640.92 | 648.00 | 0.0M |
| 2022-07-11 | 609.23 | 609.23 | 609.23 | 609.23 | 0.0M |
| 2022-07-08 | 609.14 | 609.14 | 609.14 | 609.14 | 0.0M |
| 2022-07-07 | 618.00 | 618.00 | 618.00 | 617.00 | 0.0M |
| 2022-07-06 | 618.38 | 618.38 | 618.38 | 604.67 | 0.0M |
| 2022-07-05 | 584.64 | 609.00 | 584.64 | 606.73 | 0.0M |
| 2022-07-04 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2022-07-01 | 587.50 | 587.50 | 587.50 | 594.00 | 0.0M |
| 2022-06-30 | 582.00 | 582.00 | 579.00 | 582.00 | 0.0M |
| 2022-06-29 | 597.00 | 597.00 | 596.00 | 596.00 | 0.0M |
| 2022-06-28 | 639.45 | 639.45 | 610.05 | 610.86 | 0.0M |
| 2022-06-27 | 613.99 | 613.99 | 613.99 | 613.99 | 0.0M |
| 2022-06-24 | 622.28 | 622.28 | 615.82 | 618.20 | 0.0M |
| 2022-06-23 | 590.40 | 590.40 | 590.40 | 594.49 | 0.0M |
| 2022-06-22 | 603.00 | 603.00 | 603.00 | 603.00 | 0.0M |
| 2022-06-21 | 605.55 | 605.55 | 605.55 | 605.55 | 0.0M |
| 2022-06-20 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0M |
| 2022-06-17 | 613.44 | 613.44 | 613.44 | 607.00 | 0.0M |
| 2022-06-16 | 603.19 | 603.19 | 603.19 | 603.19 | 0.0M |
| 2022-06-15 | 666.00 | 666.00 | 666.00 | 652.98 | 0.0M |
| 2022-06-14 | 650.00 | 650.00 | 650.00 | 647.00 | 0.0M |
| 2022-06-13 | 664.16 | 672.00 | 664.16 | 663.00 | 0.0M |
| 2022-06-10 | 705.29 | 705.29 | 705.29 | 705.29 | 0.0M |
| 2022-06-09 | 737.40 | 737.40 | 737.40 | 726.02 | 0.0M |
| 2022-06-08 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0M |
| 2022-06-07 | 768.61 | 768.61 | 768.61 | 768.61 | 0.0M |
| 2022-06-06 | 765.45 | 767.99 | 765.45 | 763.00 | 0.0M |
| 2022-04-28 | 905.00 | 905.00 | 905.00 | 905.99 | 0.0M |
| 2022-04-27 | 873.12 | 877.20 | 873.12 | 875.51 | 0.0M |
| 2022-04-26 | 849.80 | 849.80 | 849.80 | 859.00 | 0.0M |
| 2022-04-25 | 871.88 | 871.88 | 871.88 | 874.00 | 0.0M |
| 2022-04-22 | 887.08 | 887.08 | 887.08 | 887.08 | 0.0M |
| 2022-04-21 | 891.80 | 930.90 | 891.80 | 904.41 | 0.0M |
| 2022-04-20 | 865.26 | 885.00 | 865.26 | 877.00 | 0.0M |
| 2022-04-19 | 862.25 | 875.02 | 862.25 | 866.08 | 0.0M |
| 2022-04-18 | 851.36 | 851.36 | 851.36 | 833.95 | 0.0M |
| 2022-04-13 | 794.58 | 812.85 | 794.58 | 808.41 | 0.0M |
| 2022-04-12 | 765.75 | 765.75 | 765.75 | 760.00 | 0.0M |
| 2022-04-11 | 767.00 | 767.00 | 767.00 | 762.95 | 0.0M |