591.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 812.00 | 830.25 | 808.00 | 825.50 | 0.0M |
| 2022-12-29 | 819.50 | 820.25 | 803.50 | 810.75 | 0.0M |
| 2022-12-28 | 810.00 | 820.00 | 807.75 | 820.25 | 0.0M |
| 2022-12-27 | 807.75 | 816.75 | 807.00 | 808.50 | 0.0M |
| 2022-12-23 | 798.50 | 812.25 | 797.00 | 810.50 | 0.0M |
| 2022-12-22 | 804.50 | 810.50 | 798.50 | 800.25 | 0.0M |
| 2022-12-21 | 788.50 | 806.75 | 788.50 | 803.00 | 0.0M |
| 2022-12-20 | 788.00 | 795.00 | 782.25 | 786.50 | 0.0M |
| 2022-12-19 | 795.75 | 795.75 | 779.25 | 787.75 | 0.0M |
| 2022-12-16 | 795.25 | 796.75 | 787.75 | 787.75 | 0.0M |
| 2022-12-15 | 791.75 | 803.25 | 788.25 | 793.00 | 0.0M |
| 2022-12-14 | 780.00 | 786.75 | 773.00 | 783.00 | 0.0M |
| 2022-12-13 | 789.00 | 798.75 | 783.00 | 783.75 | 0.0M |
| 2022-12-12 | 775.75 | 790.00 | 773.25 | 784.50 | 0.0M |
| 2022-12-09 | 778.25 | 781.50 | 765.50 | 767.75 | 0.0M |
| 2022-12-08 | 780.00 | 786.50 | 770.00 | 777.00 | 0.0M |
| 2022-12-07 | 769.00 | 786.75 | 763.25 | 779.75 | 0.0M |
| 2022-12-06 | 779.00 | 783.50 | 761.00 | 765.25 | 0.0M |
| 2022-12-05 | 802.00 | 806.50 | 775.75 | 778.00 | 0.0M |
| 2022-12-02 | 811.75 | 814.75 | 796.75 | 800.50 | 0.0M |
| 2022-12-01 | 820.50 | 826.75 | 816.25 | 818.75 | 0.0M |
| 2022-11-30 | 815.75 | 827.00 | 812.75 | 824.25 | 0.0M |
| 2022-11-29 | 816.25 | 823.50 | 811.75 | 814.75 | 0.0M |
| 2022-11-28 | 820.50 | 825.50 | 810.50 | 816.50 | 0.0M |
| 2022-11-25 | 839.50 | 846.50 | 826.25 | 828.25 | 0.0M |
| 2022-11-23 | 835.50 | 841.00 | 828.25 | 840.25 | 0.0M |
| 2022-11-22 | 843.00 | 847.00 | 836.00 | 836.50 | 0.0M |
| 2022-11-21 | 850.50 | 852.50 | 833.00 | 845.00 | 0.0M |
| 2022-11-18 | 855.00 | 861.00 | 845.75 | 849.25 | 0.0M |
| 2022-11-17 | 863.00 | 863.75 | 845.75 | 854.75 | 0.0M |
| 2022-11-16 | 871.00 | 871.00 | 856.25 | 866.25 | 0.0M |
| 2022-11-15 | 870.25 | 889.00 | 855.00 | 878.25 | 0.0M |
| 2022-11-14 | 868.50 | 879.75 | 861.75 | 870.75 | 0.0M |
| 2022-11-11 | 863.00 | 872.25 | 857.25 | 870.25 | 0.0M |
| 2022-11-10 | 866.25 | 871.50 | 854.75 | 861.25 | 0.0M |
| 2022-11-09 | 881.50 | 883.50 | 860.50 | 861.75 | 0.0M |
| 2022-11-08 | 896.00 | 899.00 | 874.25 | 878.00 | 0.0M |
| 2022-11-07 | 888.50 | 905.00 | 884.25 | 893.25 | 0.0M |
| 2022-11-04 | 889.75 | 897.00 | 877.75 | 893.75 | 0.0M |
| 2022-11-03 | 880.50 | 885.75 | 871.25 | 882.75 | 0.0M |
| 2022-11-02 | 921.25 | 928.50 | 879.00 | 886.75 | 0.0M |
| 2022-11-01 | 909.00 | 928.00 | 902.50 | 926.75 | 0.0M |
| 2022-10-31 | 906.50 | 917.75 | 887.25 | 912.75 | 0.0M |
| 2022-10-28 | 878.25 | 878.25 | 867.75 | 875.75 | 0.0M |
| 2022-10-27 | 882.75 | 896.00 | 875.00 | 881.75 | 0.0M |
| 2022-10-26 | 881.50 | 884.75 | 871.00 | 881.75 | 0.0M |
| 2022-10-25 | 880.75 | 881.00 | 870.25 | 878.25 | 0.0M |
| 2022-10-24 | 889.25 | 889.50 | 875.00 | 878.25 | 0.0M |
| 2022-10-21 | 884.00 | 896.25 | 874.25 | 888.00 | 0.0M |
| 2022-10-20 | 873.75 | 890.25 | 870.00 | 887.25 | 0.0M |
| 2022-10-19 | 881.25 | 890.75 | 867.75 | 872.25 | 0.0M |
| 2022-10-18 | 883.50 | 883.50 | 868.25 | 880.25 | 0.0M |
| 2022-10-17 | 886.50 | 897.50 | 884.25 | 887.25 | 0.0M |
| 2022-10-14 | 902.00 | 904.50 | 883.25 | 885.25 | 0.0M |
| 2022-10-13 | 910.00 | 916.00 | 885.00 | 905.00 | 0.0M |
| 2022-10-12 | 904.25 | 904.25 | 888.00 | 900.00 | 0.0M |
| 2022-10-11 | 926.50 | 931.00 | 905.00 | 907.75 | 0.0M |
| 2022-10-10 | 905.75 | 942.50 | 905.75 | 933.50 | 0.0M |
| 2022-10-07 | 895.00 | 907.50 | 893.25 | 897.75 | 0.0M |
| 2022-10-06 | 911.25 | 911.25 | 886.25 | 893.25 | 0.0M |
| 2022-10-05 | 899.00 | 916.50 | 897.25 | 907.50 | 0.0M |
| 2022-10-04 | 907.50 | 919.75 | 898.50 | 900.75 | 0.0M |
| 2022-10-03 | 911.25 | 917.50 | 898.50 | 904.00 | 0.0M |
| 2022-09-30 | 896.75 | 923.00 | 892.75 | 905.00 | 0.0M |
| 2022-09-29 | 903.50 | 909.25 | 889.75 | 896.00 | 0.0M |
| 2022-09-28 | 873.50 | 900.00 | 862.50 | 899.00 | 0.0M |
| 2022-09-27 | 872.25 | 893.50 | 872.25 | 874.25 | 0.0M |
| 2022-09-26 | 889.25 | 892.00 | 865.00 | 867.00 | 0.0M |
| 2022-09-23 | 904.25 | 911.25 | 884.25 | 889.75 | 0.0M |
| 2022-09-22 | 898.00 | 916.25 | 895.00 | 912.75 | 0.0M |
| 2022-09-21 | 894.75 | 916.75 | 886.00 | 909.00 | 0.0M |
| 2022-09-20 | 858.00 | 908.75 | 858.00 | 907.00 | 0.0M |
| 2022-09-19 | 876.00 | 876.00 | 850.25 | 859.00 | 0.0M |
| 2022-09-16 | 870.00 | 885.00 | 858.00 | 882.25 | 0.0M |
| 2022-09-15 | 896.50 | 903.75 | 865.00 | 865.50 | 0.0M |
| 2022-09-14 | 882.75 | 892.50 | 872.75 | 891.25 | 0.0M |
| 2022-09-13 | 875.50 | 892.25 | 873.50 | 882.00 | 0.0M |
| 2022-09-12 | 879.25 | 893.50 | 870.00 | 878.00 | 0.0M |
| 2022-09-09 | 856.00 | 889.00 | 856.00 | 886.25 | 0.0M |
| 2022-09-08 | 865.00 | 875.00 | 844.25 | 854.75 | 0.0M |
| 2022-09-07 | 841.25 | 888.50 | 841.25 | 864.25 | 0.0M |
| 2022-09-06 | 846.25 | 857.25 | 837.25 | 847.00 | 0.0M |
| 2022-09-02 | 830.25 | 851.50 | 830.25 | 845.25 | 0.0M |
| 2022-09-01 | 862.50 | 866.00 | 829.50 | 829.75 | 0.0M |
| 2022-08-31 | 852.25 | 869.75 | 842.00 | 865.00 | 0.0M |
| 2022-08-30 | 868.00 | 872.75 | 851.00 | 853.50 | 0.0M |
| 2022-08-29 | 839.00 | 875.00 | 827.50 | 869.75 | 0.0M |
| 2022-08-26 | 815.75 | 842.50 | 815.75 | 838.00 | 0.0M |
| 2022-08-25 | 841.25 | 849.75 | 815.75 | 819.00 | 0.0M |
| 2022-08-24 | 841.00 | 851.75 | 826.25 | 843.00 | 0.0M |
| 2022-08-23 | 821.75 | 851.50 | 821.75 | 836.50 | 0.0M |
| 2022-08-22 | 801.75 | 824.00 | 794.00 | 821.75 | 0.0M |
| 2022-08-19 | 784.00 | 802.25 | 781.50 | 801.50 | 0.0M |
| 2022-08-18 | 806.50 | 808.50 | 778.75 | 783.25 | 0.0M |
| 2022-08-17 | 834.00 | 834.00 | 806.50 | 809.00 | 0.0M |
| 2022-08-16 | 850.25 | 850.50 | 827.00 | 828.00 | 0.0M |
| 2022-08-15 | 839.50 | 845.75 | 825.25 | 842.75 | 0.0M |
| 2022-08-12 | 845.00 | 847.75 | 829.00 | 845.50 | 0.0M |
| 2022-08-11 | 850.00 | 859.25 | 848.25 | 851.25 | 0.0M |
| 2022-08-10 | 831.50 | 851.00 | 831.50 | 845.75 | 0.0M |
| 2022-08-09 | 845.00 | 853.00 | 825.25 | 831.50 | 0.0M |
| 2022-08-08 | 833.00 | 842.00 | 817.50 | 834.50 | 0.0M |
| 2022-08-05 | 837.25 | 842.00 | 820.00 | 832.00 | 0.0M |
| 2022-08-04 | 818.50 | 834.50 | 809.75 | 829.50 | 0.0M |
| 2022-08-03 | 815.25 | 835.25 | 803.50 | 814.00 | 0.0M |
| 2022-08-02 | 827.75 | 840.50 | 819.00 | 824.00 | 0.0M |
| 2022-08-01 | 855.00 | 855.00 | 824.75 | 844.75 | 0.0M |
| 2022-07-29 | 846.00 | 875.75 | 841.00 | 848.25 | 0.0M |
| 2022-07-28 | 833.00 | 856.00 | 833.00 | 851.00 | 0.0M |
| 2022-07-27 | 829.50 | 844.50 | 816.00 | 826.75 | 0.0M |
| 2022-07-26 | 815.00 | 833.25 | 813.50 | 832.50 | 0.0M |
| 2022-07-25 | 826.00 | 828.00 | 796.50 | 803.75 | 0.0M |
| 2022-07-22 | 820.00 | 825.00 | 793.00 | 797.00 | 0.0M |
| 2022-07-21 | 842.00 | 849.50 | 817.00 | 827.00 | 0.0M |
| 2022-07-20 | 832.25 | 859.75 | 827.25 | 840.25 | 0.0M |
| 2022-07-19 | 837.75 | 847.50 | 823.25 | 839.00 | 0.0M |
| 2022-07-18 | 815.00 | 845.25 | 811.50 | 840.50 | 0.0M |
| 2022-07-15 | 819.00 | 823.50 | 801.25 | 806.25 | 0.0M |
| 2022-07-14 | 839.25 | 850.75 | 823.25 | 825.50 | 0.0M |
| 2022-07-13 | 836.25 | 862.00 | 833.25 | 836.50 | 0.0M |
| 2022-07-12 | 891.50 | 891.50 | 836.00 | 839.50 | 0.0M |
| 2022-07-11 | 928.00 | 952.50 | 873.00 | 875.50 | 0.0M |
| 2022-07-08 | 863.25 | 907.75 | 863.00 | 906.25 | 0.0M |
| 2022-07-07 | 830.25 | 865.00 | 830.25 | 857.00 | 0.0M |
| 2022-07-06 | 835.50 | 864.00 | 813.50 | 830.75 | 0.0M |
| 2022-07-05 | 870.50 | 870.50 | 828.50 | 838.25 | 0.0M |
| 2022-07-01 | 908.50 | 913.25 | 868.50 | 875.00 | 0.0M |
| 2022-06-30 | 940.75 | 952.75 | 898.75 | 901.75 | 0.0M |
| 2022-06-29 | 945.00 | 955.75 | 934.25 | 940.25 | 0.0M |
| 2022-06-28 | 935.50 | 954.25 | 933.00 | 943.00 | 0.0M |
| 2022-06-27 | 947.00 | 960.50 | 922.75 | 930.50 | 0.0M |
| 2022-06-24 | 956.50 | 981.00 | 946.25 | 946.75 | 0.0M |
| 2022-06-23 | 998.75 | 999.00 | 960.00 | 961.75 | 0.0M |
| 2022-06-22 | 1,002.00 | 1,030.25 | 989.00 | 1,002.00 | 0.0M |
| 2022-06-21 | 1,052.25 | 1,052.25 | 1,001.00 | 1,002.50 | 0.0M |
| 2022-06-17 | 1,092.50 | 1,096.00 | 1,053.25 | 1,057.50 | 0.0M |
| 2022-06-16 | 1,071.00 | 1,097.25 | 1,066.50 | 1,092.50 | 0.0M |
| 2022-06-15 | 1,071.75 | 1,079.75 | 1,063.75 | 1,071.50 | 0.0M |
| 2022-06-14 | 1,095.25 | 1,095.75 | 1,074.25 | 1,075.75 | 0.0M |
| 2022-06-13 | 1,091.00 | 1,111.00 | 1,077.25 | 1,098.00 | 0.0M |
| 2022-06-10 | 1,090.75 | 1,100.00 | 1,073.75 | 1,091.25 | 0.0M |
| 2022-06-09 | 1,101.25 | 1,107.00 | 1,071.25 | 1,093.25 | 0.0M |
| 2022-06-08 | 1,095.00 | 1,110.25 | 1,089.25 | 1,102.75 | 0.0M |
| 2022-06-07 | 1,106.00 | 1,115.00 | 1,078.25 | 1,095.00 | 0.0M |
| 2022-06-06 | 1,069.25 | 1,118.50 | 1,069.25 | 1,106.75 | 0.0M |
| 2022-06-03 | 1,060.00 | 1,068.75 | 1,041.50 | 1,058.25 | 0.0M |
| 2022-06-02 | 1,029.00 | 1,063.00 | 1,029.00 | 1,062.00 | 0.0M |
| 2022-06-01 | 1,071.00 | 1,077.00 | 1,020.00 | 1,030.00 | 0.0M |
| 2022-05-31 | 1,111.75 | 1,112.00 | 1,065.50 | 1,071.00 | 0.0M |
| 2022-05-27 | 1,099.75 | 1,124.25 | 1,094.50 | 1,122.00 | 0.0M |
| 2022-05-26 | 1,090.25 | 1,108.50 | 1,070.75 | 1,104.50 | 0.0M |
| 2022-05-25 | 1,114.00 | 1,114.00 | 1,066.00 | 1,097.25 | 0.0M |
| 2022-05-24 | 1,130.50 | 1,143.50 | 1,089.25 | 1,114.25 | 0.0M |
| 2022-05-23 | 1,124.25 | 1,133.75 | 1,115.25 | 1,130.50 | 0.0M |
| 2022-05-20 | 1,125.00 | 1,130.00 | 1,098.75 | 1,105.00 | 0.0M |
| 2022-05-19 | 1,135.00 | 1,152.00 | 1,109.50 | 1,125.00 | 0.0M |
| 2022-05-18 | 1,158.00 | 1,159.00 | 1,129.50 | 1,139.50 | 0.0M |
| 2022-05-17 | 1,119.75 | 1,161.00 | 1,073.25 | 1,159.75 | 0.0M |
| 2022-05-16 | 1,116.75 | 1,153.25 | 1,113.25 | 1,116.75 | 0.0M |
| 2022-05-13 | 1,161.25 | 1,186.50 | 1,150.00 | 1,161.00 | 0.0M |
| 2022-05-12 | 1,115.50 | 1,178.00 | 1,104.25 | 1,169.75 | 0.0M |
| 2022-05-11 | 1,101.25 | 1,122.25 | 1,096.00 | 1,112.00 | 0.0M |
| 2022-05-10 | 1,086.00 | 1,101.25 | 1,083.75 | 1,094.75 | 0.0M |
| 2022-05-09 | 1,116.50 | 1,116.50 | 1,085.50 | 1,090.75 | 0.0M |
| 2022-05-06 | 1,087.25 | 1,113.75 | 1,083.50 | 1,100.75 | 0.0M |
| 2022-05-05 | 1,084.25 | 1,106.00 | 1,080.75 | 1,099.25 | 0.0M |
| 2022-05-04 | 1,053.00 | 1,080.50 | 1,046.00 | 1,074.00 | 0.0M |
| 2022-05-03 | 1,052.50 | 1,064.75 | 1,043.50 | 1,048.50 | 0.0M |
| 2022-05-02 | 1,048.00 | 1,064.75 | 1,034.00 | 1,053.75 | 0.0M |
| 2022-04-29 | 1,074.00 | 1,088.25 | 1,048.75 | 1,050.75 | 0.0M |
| 2022-04-28 | 1,076.00 | 1,084.50 | 1,067.50 | 1,075.25 | 0.0M |
| 2022-04-27 | 1,076.25 | 1,079.50 | 1,064.25 | 1,076.00 | 0.0M |
| 2022-04-26 | 1,068.75 | 1,079.25 | 1,059.75 | 1,076.00 | 0.0M |
| 2022-04-25 | 1,063.75 | 1,070.00 | 1,050.75 | 1,055.25 | 0.0M |
| 2022-04-22 | 1,070.00 | 1,070.00 | 1,052.00 | 1,063.00 | 0.0M |
| 2022-04-21 | 1,082.50 | 1,082.50 | 1,053.25 | 1,068.00 | 0.0M |
| 2022-04-20 | 1,088.25 | 1,090.00 | 1,063.25 | 1,085.75 | 0.0M |
| 2022-04-19 | 1,097.00 | 1,099.00 | 1,074.00 | 1,087.50 | 0.0M |
| 2022-04-18 | 1,075.25 | 1,099.00 | 1,075.25 | 1,090.75 | 0.0M |
| 2022-04-14 | 1,086.50 | 1,092.25 | 1,070.25 | 1,071.50 | 0.0M |
| 2022-04-13 | 1,056.75 | 1,084.75 | 1,056.75 | 1,083.75 | 0.0M |
| 2022-04-12 | 1,050.00 | 1,074.25 | 1,050.00 | 1,070.25 | 0.0M |
| 2022-04-11 | 1,023.50 | 1,055.00 | 1,023.50 | 1,053.00 | 0.0M |
| 2022-04-08 | 997.25 | 1,026.50 | 996.00 | 1,026.25 | 0.0M |
| 2022-04-07 | 995.75 | 1,004.75 | 991.50 | 993.75 | 0.0M |
| 2022-04-06 | 990.50 | 1,003.50 | 978.50 | 1,001.50 | 0.0M |
| 2022-04-05 | 971.75 | 993.25 | 971.75 | 989.75 | 0.0M |
| 2022-04-04 | 945.25 | 962.50 | 945.25 | 961.75 | 0.0M |
| 2022-04-01 | 926.75 | 950.25 | 926.75 | 929.25 | 0.0M |
| 2022-03-31 | 944.75 | 965.25 | 930.00 | 927.25 | 0.0M |
| 2022-03-30 | 928.50 | 955.50 | 924.75 | 945.75 | 0.0M |
| 2022-03-29 | 958.75 | 966.75 | 901.50 | 939.25 | 0.0M |