637.80
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 518.90 | 518.90 | 518.90 | 519.80 | 0.0M |
| 2022-12-29 | 518.75 | 519.55 | 508.60 | 516.65 | 0.2M |
| 2022-12-28 | 525.00 | 526.65 | 520.00 | 520.35 | 0.1M |
| 2022-12-27 | 530.45 | 530.45 | 525.00 | 526.30 | 0.1M |
| 2022-12-26 | 519.00 | 527.70 | 518.00 | 527.70 | 0.0M |
| 2022-12-23 | 535.00 | 535.00 | 517.00 | 518.25 | 0.1M |
| 2022-12-22 | 533.70 | 541.70 | 531.65 | 541.30 | 0.1M |
| 2022-12-21 | 534.15 | 541.80 | 528.65 | 530.00 | 0.1M |
| 2022-12-20 | 523.00 | 528.85 | 522.50 | 528.85 | 0.0M |
| 2022-12-19 | 528.85 | 531.50 | 527.90 | 529.15 | 0.0M |
| 2022-12-16 | 527.50 | 529.40 | 526.30 | 527.00 | 0.0M |
| 2022-12-15 | 542.20 | 542.20 | 531.00 | 533.25 | 0.1M |
| 2022-12-14 | 534.00 | 542.65 | 534.00 | 542.60 | 0.0M |
| 2022-12-13 | 539.00 | 539.00 | 531.60 | 531.90 | 0.0M |
| 2022-12-12 | 540.00 | 541.40 | 537.00 | 535.25 | 0.0M |
| 2022-12-09 | 549.00 | 549.00 | 548.80 | 543.30 | 0.0M |
| 2022-12-08 | 547.25 | 551.20 | 546.00 | 544.60 | 0.0M |
| 2022-12-07 | 560.50 | 560.50 | 547.85 | 548.85 | 0.0M |
| 2022-12-06 | 560.10 | 566.00 | 560.10 | 565.60 | 0.0M |
| 2022-12-05 | 557.00 | 563.80 | 554.95 | 563.80 | 0.0M |
| 2022-12-02 | 557.95 | 560.20 | 557.00 | 556.05 | 0.0M |
| 2022-12-01 | 555.05 | 564.30 | 555.05 | 558.00 | 0.0M |
| 2022-11-30 | 555.00 | 559.50 | 553.00 | 557.20 | 0.0M |
| 2022-11-29 | 564.55 | 565.25 | 557.30 | 557.30 | 0.0M |
| 2022-11-28 | 567.30 | 567.30 | 564.15 | 565.00 | 0.0M |
| 2022-11-25 | 559.05 | 567.75 | 559.05 | 567.75 | 0.0M |
| 2022-11-24 | 552.00 | 558.60 | 548.50 | 558.10 | 0.1M |
| 2022-11-23 | 552.35 | 555.20 | 546.25 | 546.80 | 0.0M |
| 2022-11-22 | 546.65 | 551.00 | 544.95 | 550.20 | 0.1M |
| 2022-11-21 | 550.00 | 550.00 | 540.35 | 541.65 | 0.1M |
| 2022-11-18 | 563.80 | 568.00 | 554.00 | 556.55 | 0.0M |
| 2022-11-17 | 556.70 | 560.45 | 555.50 | 557.75 | 0.0M |
| 2022-11-16 | 565.75 | 565.75 | 558.60 | 562.10 | 0.0M |
| 2022-11-15 | 565.30 | 567.40 | 563.35 | 567.40 | 0.0M |
| 2022-11-14 | 570.00 | 571.50 | 566.90 | 567.35 | 0.0M |
| 2022-11-11 | 565.00 | 571.00 | 559.00 | 566.75 | 0.1M |
| 2022-11-10 | 563.95 | 563.95 | 553.50 | 559.90 | 0.0M |
| 2022-11-09 | 598.90 | 598.90 | 560.00 | 562.60 | 0.1M |
| 2022-11-07 | 611.60 | 620.00 | 611.60 | 618.50 | 0.0M |
| 2022-11-04 | 608.10 | 610.00 | 608.10 | 610.00 | 0.0M |
| 2022-11-03 | 623.20 | 623.20 | 612.10 | 613.00 | 0.0M |
| 2022-11-02 | 625.00 | 625.00 | 624.00 | 625.20 | 0.0M |
| 2022-11-01 | 625.55 | 625.55 | 625.00 | 629.50 | 0.0M |
| 2022-10-31 | 601.95 | 608.00 | 601.85 | 619.45 | 0.0M |
| 2022-10-28 | 602.45 | 602.45 | 602.45 | 603.75 | 0.0M |
| 2022-10-27 | 598.50 | 600.00 | 590.00 | 597.10 | 0.1M |
| 2022-10-25 | 584.45 | 597.00 | 583.05 | 593.05 | 0.1M |
| 2022-10-24 | 592.45 | 592.45 | 591.00 | 603.40 | 0.0M |
| 2022-10-21 | 595.30 | 595.30 | 583.00 | 586.20 | 0.1M |
| 2022-10-20 | 603.00 | 603.00 | 590.00 | 599.15 | 0.0M |
| 2022-10-19 | 605.85 | 617.00 | 605.85 | 612.75 | 0.0M |
| 2022-10-18 | 599.25 | 604.50 | 599.25 | 609.15 | 0.0M |
| 2022-10-17 | 585.00 | 600.00 | 585.00 | 598.35 | 0.0M |
| 2022-10-14 | 611.50 | 611.50 | 603.95 | 605.65 | 0.0M |
| 2022-10-13 | 603.00 | 603.85 | 600.30 | 600.30 | 0.0M |
| 2022-10-12 | 600.70 | 605.45 | 598.85 | 612.40 | 0.0M |
| 2022-10-11 | 610.85 | 610.85 | 601.50 | 608.55 | 0.0M |
| 2022-10-10 | 610.80 | 617.25 | 610.80 | 624.35 | 0.0M |
| 2022-10-07 | 619.95 | 622.10 | 618.00 | 622.10 | 0.0M |
| 2022-10-06 | 652.80 | 657.20 | 648.00 | 648.55 | 0.0M |
| 2022-10-04 | 613.00 | 613.00 | 613.00 | 642.90 | 0.0M |
| 2022-10-03 | 617.75 | 617.75 | 612.95 | 613.00 | 0.0M |
| 2022-09-30 | 620.00 | 620.00 | 620.00 | 632.50 | 0.0M |
| 2022-09-29 | 613.65 | 615.30 | 602.00 | 611.65 | 0.0M |
| 2022-09-28 | 605.30 | 614.80 | 604.00 | 606.65 | 0.1M |
| 2022-09-27 | 610.00 | 618.85 | 599.05 | 611.90 | 0.1M |
| 2022-09-26 | 621.60 | 621.60 | 587.05 | 607.10 | 0.0M |
| 2022-09-23 | 642.00 | 642.00 | 625.00 | 627.40 | 0.0M |
| 2022-09-22 | 637.15 | 642.70 | 631.00 | 642.70 | 0.0M |
| 2022-09-21 | 635.95 | 635.95 | 635.95 | 629.60 | 0.0M |
| 2022-09-20 | 636.80 | 640.80 | 635.95 | 630.95 | 0.0M |
| 2022-09-19 | 629.55 | 629.55 | 622.05 | 621.30 | 0.0M |
| 2022-09-16 | 637.45 | 637.45 | 628.00 | 633.60 | 0.0M |
| 2022-09-15 | 635.05 | 642.00 | 634.00 | 641.70 | 0.0M |
| 2022-09-14 | 633.65 | 644.00 | 628.00 | 642.55 | 0.0M |
| 2022-09-13 | 636.00 | 637.00 | 630.90 | 630.90 | 0.0M |
| 2022-09-12 | 616.95 | 636.35 | 616.95 | 636.35 | 0.0M |
| 2022-09-09 | 620.00 | 620.00 | 609.00 | 608.30 | 0.0M |
| 2022-09-08 | 618.00 | 618.00 | 614.35 | 615.35 | 0.0M |
| 2022-09-07 | 624.00 | 624.20 | 620.90 | 620.90 | 0.0M |
| 2022-09-06 | 623.00 | 623.00 | 623.00 | 619.05 | 0.0M |
| 2022-09-05 | 623.00 | 623.00 | 623.00 | 606.55 | 0.0M |
| 2022-09-02 | 623.00 | 623.00 | 623.00 | 614.40 | 0.0M |
| 2022-09-01 | 628.35 | 628.40 | 626.60 | 626.80 | 0.0M |
| 2022-08-30 | 616.20 | 626.70 | 616.20 | 625.15 | 0.0M |
| 2022-08-29 | 599.00 | 609.95 | 599.00 | 611.50 | 0.0M |
| 2022-08-26 | 608.90 | 608.90 | 608.90 | 599.40 | 0.0M |
| 2022-08-25 | 599.95 | 603.00 | 590.50 | 591.75 | 0.1M |
| 2022-08-24 | 584.85 | 588.20 | 578.90 | 586.30 | 0.0M |
| 2022-08-23 | 570.80 | 588.50 | 570.80 | 587.00 | 0.1M |
| 2022-08-22 | 595.65 | 595.65 | 570.00 | 570.80 | 0.1M |
| 2022-08-19 | 630.90 | 631.40 | 600.00 | 600.80 | 0.0M |
| 2022-08-18 | 620.25 | 632.90 | 618.90 | 626.40 | 0.1M |
| 2022-08-17 | 587.95 | 615.40 | 587.95 | 613.40 | 0.0M |
| 2022-08-16 | 585.30 | 590.90 | 576.90 | 590.80 | 0.0M |
| 2022-08-12 | 590.40 | 592.00 | 579.65 | 580.10 | 0.0M |
| 2022-08-11 | 589.40 | 599.50 | 585.90 | 595.00 | 0.0M |
| 2022-08-10 | 568.15 | 572.00 | 565.00 | 575.50 | 0.0M |
| 2022-08-08 | 572.60 | 573.65 | 571.10 | 574.60 | 0.0M |
| 2022-08-05 | 575.75 | 585.00 | 575.75 | 583.00 | 0.0M |
| 2022-08-04 | 577.00 | 577.00 | 569.95 | 574.45 | 0.0M |
| 2022-08-03 | 573.00 | 583.00 | 573.00 | 578.75 | 0.0M |
| 2022-08-02 | 567.05 | 567.05 | 567.05 | 573.00 | 0.0M |
| 2022-08-01 | 553.00 | 568.90 | 553.00 | 567.05 | 0.0M |
| 2022-07-29 | 565.00 | 565.00 | 553.00 | 557.55 | 0.0M |
| 2022-07-28 | 568.60 | 601.00 | 567.90 | 570.95 | 0.1M |
| 2022-07-27 | 553.25 | 563.90 | 550.05 | 563.90 | 0.0M |
| 2022-07-26 | 568.35 | 568.35 | 552.35 | 555.05 | 0.0M |
| 2022-07-25 | 590.25 | 593.70 | 580.20 | 578.90 | 0.0M |
| 2022-07-22 | 580.65 | 587.25 | 580.65 | 586.55 | 0.0M |
| 2022-07-21 | 580.30 | 590.25 | 574.50 | 587.40 | 0.0M |
| 2022-07-20 | 567.90 | 586.30 | 566.35 | 583.25 | 0.0M |
| 2022-07-19 | 561.60 | 565.95 | 558.20 | 562.15 | 0.0M |
| 2022-07-18 | 566.25 | 566.25 | 561.55 | 565.85 | 0.0M |
| 2022-07-15 | 566.75 | 569.25 | 566.60 | 569.25 | 0.0M |
| 2022-07-14 | 589.75 | 589.75 | 559.00 | 563.30 | 0.0M |
| 2022-07-13 | 588.85 | 590.85 | 586.00 | 586.00 | 0.0M |
| 2022-07-12 | 582.95 | 584.50 | 581.05 | 582.40 | 0.0M |
| 2022-07-11 | 560.00 | 586.55 | 560.00 | 586.55 | 0.0M |
| 2022-07-08 | 568.55 | 580.20 | 568.55 | 582.00 | 0.0M |
| 2022-07-07 | 569.55 | 575.85 | 569.55 | 574.45 | 0.0M |
| 2022-07-06 | 554.40 | 566.00 | 554.40 | 569.85 | 0.0M |
| 2022-07-05 | 551.25 | 562.65 | 551.25 | 557.25 | 0.0M |
| 2022-07-04 | 534.30 | 552.95 | 534.30 | 551.50 | 0.0M |
| 2022-07-01 | 529.00 | 541.00 | 527.00 | 548.45 | 0.0M |
| 2022-06-30 | 514.00 | 520.00 | 509.50 | 511.55 | 0.1M |
| 2022-06-29 | 525.15 | 525.15 | 506.65 | 513.95 | 0.1M |
| 2022-06-28 | 536.00 | 538.70 | 523.90 | 537.00 | 0.1M |
| 2022-06-27 | 536.00 | 548.30 | 531.00 | 543.10 | 0.0M |
| 2022-06-24 | 534.50 | 537.70 | 529.15 | 536.05 | 0.0M |
| 2022-06-23 | 524.85 | 530.00 | 515.50 | 529.25 | 0.0M |
| 2022-06-22 | 515.00 | 515.00 | 510.00 | 512.05 | 0.0M |
| 2022-06-21 | 505.85 | 520.50 | 504.50 | 519.30 | 0.1M |
| 2022-06-20 | 503.85 | 508.00 | 492.10 | 497.60 | 0.0M |
| 2022-06-17 | 502.85 | 506.25 | 490.00 | 492.25 | 0.0M |
| 2022-06-16 | 537.00 | 539.70 | 510.00 | 516.50 | 0.0M |
| 2022-06-15 | 528.20 | 530.40 | 528.20 | 530.40 | 0.0M |
| 2022-06-14 | 523.45 | 531.00 | 518.55 | 522.35 | 0.0M |
| 2022-06-13 | 522.80 | 522.80 | 517.15 | 521.45 | 0.0M |
| 2022-06-10 | 532.20 | 532.20 | 525.25 | 527.95 | 0.0M |
| 2022-06-09 | 512.50 | 529.45 | 510.00 | 528.65 | 0.0M |
| 2022-06-08 | 527.45 | 528.60 | 517.05 | 522.00 | 0.0M |
| 2022-06-07 | 526.00 | 527.20 | 525.10 | 527.20 | 0.0M |
| 2022-06-06 | 542.00 | 542.00 | 542.00 | 536.65 | 0.0M |
| 2022-06-03 | 560.30 | 572.90 | 546.35 | 546.60 | 0.1M |
| 2022-06-02 | 559.50 | 559.50 | 555.00 | 557.75 | 0.0M |
| 2022-06-01 | 562.00 | 565.00 | 555.00 | 559.50 | 0.0M |
| 2022-05-31 | 560.00 | 560.00 | 550.05 | 553.55 | 0.0M |
| 2022-05-30 | 519.00 | 572.90 | 519.00 | 571.55 | 0.0M |
| 2022-05-27 | 515.00 | 519.00 | 515.00 | 518.50 | 0.0M |
| 2022-05-26 | 474.70 | 491.55 | 468.00 | 489.60 | 0.1M |
| 2022-05-25 | 482.65 | 482.65 | 461.30 | 465.65 | 0.1M |
| 2022-05-24 | 487.55 | 487.55 | 476.65 | 481.80 | 0.0M |
| 2022-05-23 | 491.00 | 502.95 | 488.40 | 488.80 | 0.0M |
| 2022-05-20 | 492.70 | 493.00 | 486.50 | 491.25 | 0.0M |
| 2022-05-19 | 480.00 | 499.40 | 478.45 | 485.40 | 0.0M |
| 2022-05-18 | 501.80 | 501.80 | 492.50 | 494.45 | 0.0M |
| 2022-05-17 | 495.50 | 501.00 | 489.50 | 501.00 | 0.0M |
| 2022-05-16 | 486.00 | 486.40 | 482.15 | 490.50 | 0.0M |
| 2022-05-13 | 479.05 | 479.05 | 478.00 | 478.00 | 0.0M |
| 2022-05-12 | 465.20 | 468.00 | 456.00 | 473.50 | 0.0M |
| 2022-05-11 | 475.50 | 479.00 | 471.00 | 474.80 | 0.0M |
| 2022-05-10 | 485.95 | 488.90 | 483.00 | 484.45 | 0.0M |
| 2022-05-09 | 496.00 | 502.50 | 495.90 | 495.95 | 0.0M |
| 2022-05-06 | 503.40 | 504.95 | 503.40 | 501.85 | 0.0M |
| 2022-05-05 | 529.20 | 529.65 | 529.20 | 518.60 | 0.0M |
| 2022-05-04 | 570.15 | 570.15 | 519.75 | 519.75 | 0.0M |
| 2022-05-02 | 537.00 | 547.00 | 537.00 | 552.85 | 0.0M |
| 2022-04-29 | 562.95 | 562.95 | 550.00 | 550.00 | 0.0M |
| 2022-04-28 | 542.95 | 550.00 | 528.95 | 546.35 | 0.0M |
| 2022-04-27 | 554.95 | 554.95 | 534.70 | 536.55 | 0.0M |
| 2022-04-26 | 553.70 | 553.75 | 546.35 | 551.35 | 0.0M |
| 2022-04-25 | 570.15 | 570.15 | 534.75 | 545.55 | 0.0M |
| 2022-04-22 | 591.80 | 592.30 | 575.55 | 579.00 | 0.0M |
| 2022-04-21 | 564.80 | 602.40 | 564.80 | 598.80 | 0.0M |
| 2022-04-20 | 547.55 | 560.00 | 544.65 | 554.70 | 0.0M |
| 2022-04-19 | 584.40 | 584.40 | 539.00 | 547.40 | 0.0M |
| 2022-04-18 | 2,815.15 | 2,884.70 | 2,809.90 | 2,876.45 | 0.0M |
| 2022-04-13 | 2,780.45 | 2,843.15 | 2,780.45 | 2,798.85 | 0.0M |
| 2022-04-12 | 2,735.00 | 2,813.35 | 2,709.75 | 2,813.35 | 0.0M |
| 2022-04-11 | 2,820.00 | 2,820.00 | 2,790.00 | 2,816.60 | 0.0M |
| 2022-04-08 | 2,809.40 | 2,851.00 | 2,800.65 | 2,835.90 | 0.0M |
| 2022-04-07 | 2,798.90 | 2,807.70 | 2,762.65 | 2,779.20 | 0.0M |
| 2022-04-06 | 2,830.00 | 2,840.00 | 2,785.10 | 2,808.85 | 0.0M |
| 2022-04-05 | 2,826.45 | 2,870.00 | 2,815.00 | 2,858.55 | 0.0M |
| 2022-04-04 | 2,760.85 | 2,834.35 | 2,750.00 | 2,826.45 | 0.0M |
| 2022-04-01 | 2,690.00 | 2,766.00 | 2,690.00 | 2,760.70 | 0.0M |
| 2022-03-31 | 2,660.10 | 2,680.00 | 2,625.00 | 2,659.15 | 0.0M |
| 2022-03-30 | 2,678.65 | 2,688.70 | 2,625.00 | 2,635.35 | 0.0M |
| 2022-03-29 | 2,675.00 | 2,705.00 | 2,651.00 | 2,655.50 | 0.0M |