756.70
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 847.70 | 852.00 | 835.00 | 839.15 | 0.0M |
| 2022-12-29 | 842.00 | 843.00 | 831.95 | 840.25 | 0.0M |
| 2022-12-28 | 849.80 | 850.35 | 831.55 | 843.50 | 0.0M |
| 2022-12-27 | 851.90 | 851.90 | 829.00 | 841.45 | 0.0M |
| 2022-12-26 | 834.70 | 848.65 | 815.15 | 835.20 | 0.0M |
| 2022-12-23 | 840.00 | 853.90 | 810.00 | 818.35 | 0.1M |
| 2022-12-22 | 874.05 | 883.45 | 845.25 | 858.50 | 0.0M |
| 2022-12-21 | 892.85 | 901.55 | 858.00 | 871.30 | 0.1M |
| 2022-12-20 | 894.70 | 894.70 | 884.05 | 886.20 | 0.1M |
| 2022-12-19 | 879.50 | 893.70 | 879.50 | 884.40 | 0.0M |
| 2022-12-16 | 880.00 | 887.30 | 875.05 | 879.50 | 0.0M |
| 2022-12-15 | 888.90 | 894.95 | 885.00 | 887.10 | 0.0M |
| 2022-12-14 | 901.95 | 901.95 | 888.00 | 889.55 | 0.0M |
| 2022-12-13 | 880.00 | 899.85 | 880.00 | 889.15 | 0.0M |
| 2022-12-12 | 908.00 | 908.00 | 890.00 | 891.70 | 0.0M |
| 2022-12-09 | 914.90 | 914.90 | 895.85 | 902.60 | 0.0M |
| 2022-12-08 | 915.00 | 916.00 | 900.05 | 902.35 | 0.1M |
| 2022-12-07 | 923.70 | 924.40 | 907.90 | 914.45 | 0.0M |
| 2022-12-06 | 924.95 | 924.95 | 909.00 | 913.90 | 0.0M |
| 2022-12-05 | 906.35 | 929.50 | 905.05 | 911.05 | 0.0M |
| 2022-12-02 | 916.00 | 916.00 | 903.00 | 907.50 | 0.0M |
| 2022-12-01 | 907.00 | 917.90 | 900.30 | 908.85 | 0.0M |
| 2022-11-30 | 907.20 | 907.20 | 896.45 | 902.05 | 0.0M |
| 2022-11-29 | 892.45 | 907.45 | 892.45 | 900.40 | 0.0M |
| 2022-11-28 | 910.00 | 912.75 | 891.00 | 893.45 | 0.1M |
| 2022-11-25 | 912.35 | 914.45 | 901.00 | 904.00 | 0.0M |
| 2022-11-24 | 922.00 | 924.30 | 910.10 | 912.35 | 0.0M |
| 2022-11-23 | 928.80 | 928.80 | 902.10 | 916.15 | 0.1M |
| 2022-11-22 | 927.00 | 949.00 | 916.30 | 921.15 | 0.1M |
| 2022-11-21 | 976.00 | 995.00 | 902.00 | 921.20 | 0.2M |
| 2022-11-18 | 954.70 | 990.00 | 954.70 | 978.40 | 0.2M |
| 2022-11-17 | 939.00 | 955.00 | 932.20 | 946.10 | 0.1M |
| 2022-11-16 | 923.00 | 947.10 | 920.00 | 939.25 | 0.1M |
| 2022-11-15 | 895.00 | 931.70 | 889.75 | 924.80 | 0.1M |
| 2022-11-14 | 880.00 | 898.00 | 860.00 | 882.35 | 0.2M |
| 2022-11-11 | 898.00 | 913.95 | 878.00 | 882.15 | 0.0M |
| 2022-11-10 | 914.95 | 914.95 | 886.00 | 889.10 | 0.0M |
| 2022-11-09 | 948.00 | 948.00 | 886.00 | 900.80 | 0.2M |
| 2022-11-07 | 945.00 | 951.00 | 935.00 | 938.75 | 0.0M |
| 2022-11-04 | 956.90 | 959.65 | 943.00 | 944.00 | 0.1M |
| 2022-11-03 | 950.50 | 960.25 | 942.05 | 948.45 | 0.0M |
| 2022-11-02 | 961.00 | 980.00 | 952.10 | 955.25 | 0.0M |
| 2022-11-01 | 972.85 | 973.30 | 951.60 | 955.30 | 0.0M |
| 2022-10-31 | 963.60 | 992.70 | 950.00 | 966.25 | 0.1M |
| 2022-10-28 | 968.00 | 970.00 | 940.00 | 956.05 | 0.1M |
| 2022-10-27 | 1,024.70 | 1,024.70 | 958.00 | 961.20 | 0.1M |
| 2022-10-25 | 989.00 | 1,030.00 | 981.20 | 1,004.20 | 0.2M |
| 2022-10-24 | 969.65 | 1,009.00 | 963.05 | 995.10 | 0.1M |
| 2022-10-21 | 950.70 | 979.95 | 938.35 | 961.65 | 0.1M |
| 2022-10-20 | 944.00 | 955.95 | 941.30 | 943.15 | 0.0M |
| 2022-10-19 | 945.95 | 958.15 | 935.00 | 941.30 | 0.0M |
| 2022-10-18 | 966.00 | 966.00 | 939.85 | 945.95 | 0.0M |
| 2022-10-17 | 950.00 | 955.00 | 941.95 | 947.80 | 0.0M |
| 2022-10-14 | 969.80 | 979.70 | 946.90 | 951.05 | 0.0M |
| 2022-10-13 | 959.90 | 959.90 | 931.50 | 950.30 | 0.0M |
| 2022-10-12 | 972.00 | 972.00 | 940.55 | 943.85 | 0.0M |
| 2022-10-11 | 998.90 | 1,015.00 | 958.00 | 963.75 | 0.1M |
| 2022-10-10 | 965.95 | 998.75 | 947.50 | 991.30 | 0.1M |
| 2022-10-07 | 988.00 | 1,000.00 | 965.00 | 969.65 | 0.1M |
| 2022-10-06 | 931.00 | 1,017.05 | 931.00 | 987.45 | 0.1M |
| 2022-10-04 | 929.00 | 929.05 | 913.00 | 924.60 | 0.0M |
| 2022-10-03 | 920.90 | 926.05 | 901.55 | 911.95 | 0.1M |
| 2022-09-30 | 912.65 | 930.00 | 902.30 | 913.00 | 0.1M |
| 2022-09-29 | 938.00 | 938.00 | 894.00 | 912.65 | 0.1M |
| 2022-09-28 | 904.90 | 932.30 | 887.00 | 915.15 | 0.1M |
| 2022-09-27 | 895.00 | 914.60 | 881.90 | 897.10 | 0.1M |
| 2022-09-26 | 936.00 | 937.85 | 880.00 | 894.60 | 0.1M |
| 2022-09-23 | 980.00 | 985.00 | 935.00 | 941.70 | 0.1M |
| 2022-09-22 | 964.10 | 989.00 | 958.05 | 973.75 | 0.1M |
| 2022-09-21 | 983.75 | 996.70 | 951.00 | 964.10 | 0.1M |
| 2022-09-20 | 1,007.90 | 1,007.90 | 965.05 | 971.35 | 0.1M |
| 2022-09-19 | 1,048.00 | 1,048.00 | 985.00 | 990.40 | 0.2M |
| 2022-09-16 | 986.50 | 1,048.90 | 960.00 | 1,021.10 | 0.3M |
| 2022-09-15 | 992.90 | 1,019.35 | 966.60 | 982.80 | 0.1M |
| 2022-09-14 | 903.00 | 998.00 | 892.00 | 983.10 | 0.4M |
| 2022-09-13 | 895.80 | 914.45 | 891.15 | 910.20 | 0.1M |
| 2022-09-12 | 892.00 | 894.90 | 882.50 | 890.05 | 0.1M |
| 2022-09-09 | 899.95 | 899.95 | 875.55 | 880.05 | 0.1M |
| 2022-09-08 | 897.00 | 915.00 | 885.00 | 887.15 | 0.1M |
| 2022-09-07 | 887.90 | 892.50 | 881.40 | 884.45 | 0.0M |
| 2022-09-06 | 899.95 | 900.00 | 880.00 | 887.25 | 0.0M |
| 2022-09-05 | 925.95 | 925.95 | 890.00 | 894.00 | 0.1M |
| 2022-09-02 | 928.50 | 946.80 | 915.00 | 918.60 | 0.1M |
| 2022-09-01 | 863.90 | 950.25 | 859.50 | 921.30 | 0.4M |
| 2022-08-30 | 849.40 | 867.00 | 835.25 | 863.90 | 0.1M |
| 2022-08-29 | 825.00 | 855.95 | 815.00 | 841.15 | 0.1M |
| 2022-08-26 | 858.90 | 860.15 | 844.00 | 845.85 | 0.0M |
| 2022-08-25 | 855.80 | 865.75 | 850.15 | 851.90 | 0.0M |
| 2022-08-24 | 864.90 | 867.00 | 852.35 | 855.80 | 0.0M |
| 2022-08-23 | 846.10 | 870.00 | 842.00 | 852.20 | 0.1M |
| 2022-08-22 | 864.45 | 874.00 | 852.05 | 859.45 | 0.1M |
| 2022-08-19 | 847.95 | 864.90 | 845.50 | 857.45 | 0.1M |
| 2022-08-18 | 838.00 | 845.45 | 831.00 | 841.50 | 0.1M |
| 2022-08-17 | 828.65 | 849.85 | 828.65 | 836.55 | 0.0M |
| 2022-08-16 | 802.10 | 835.00 | 802.10 | 828.65 | 0.1M |
| 2022-08-12 | 839.80 | 844.00 | 833.00 | 835.05 | 0.0M |
| 2022-08-11 | 820.00 | 856.45 | 818.00 | 837.50 | 0.1M |
| 2022-08-10 | 827.50 | 832.00 | 815.75 | 818.55 | 0.1M |
| 2022-08-08 | 833.00 | 837.00 | 817.75 | 821.65 | 0.1M |
| 2022-08-05 | 824.00 | 839.95 | 822.10 | 824.60 | 0.1M |
| 2022-08-04 | 835.00 | 844.70 | 815.00 | 821.80 | 0.1M |
| 2022-08-03 | 858.55 | 862.95 | 825.95 | 834.30 | 0.1M |
| 2022-08-02 | 855.00 | 874.70 | 851.55 | 858.55 | 0.1M |
| 2022-08-01 | 855.00 | 865.75 | 838.60 | 855.10 | 0.1M |
| 2022-07-29 | 847.75 | 854.60 | 836.50 | 847.55 | 0.1M |
| 2022-07-28 | 884.50 | 884.50 | 835.25 | 839.15 | 0.2M |
| 2022-07-27 | 881.35 | 919.95 | 851.75 | 877.55 | 0.2M |
| 2022-07-26 | 900.00 | 930.00 | 888.60 | 903.05 | 0.2M |
| 2022-07-25 | 922.00 | 940.30 | 884.00 | 897.50 | 0.2M |
| 2022-07-22 | 945.00 | 945.00 | 905.55 | 915.10 | 0.1M |
| 2022-07-21 | 929.95 | 941.95 | 910.10 | 935.40 | 0.2M |
| 2022-07-20 | 977.90 | 1,006.85 | 915.00 | 921.10 | 0.5M |
| 2022-07-19 | 931.00 | 987.00 | 931.00 | 961.80 | 0.6M |
| 2022-07-18 | 867.75 | 933.00 | 862.00 | 917.40 | 0.4M |
| 2022-07-15 | 838.00 | 882.00 | 830.00 | 853.70 | 0.3M |
| 2022-07-14 | 828.00 | 840.00 | 822.00 | 827.00 | 0.1M |
| 2022-07-13 | 824.00 | 844.70 | 821.90 | 824.40 | 0.1M |
| 2022-07-12 | 824.00 | 840.55 | 815.00 | 819.35 | 0.1M |
| 2022-07-11 | 828.00 | 843.40 | 818.10 | 824.05 | 0.1M |
| 2022-07-08 | 842.40 | 845.95 | 818.00 | 828.70 | 0.2M |
| 2022-07-07 | 804.35 | 874.00 | 803.60 | 830.60 | 0.6M |
| 2022-07-06 | 781.10 | 807.90 | 777.25 | 796.75 | 0.2M |
| 2022-07-05 | 775.50 | 790.00 | 775.50 | 785.15 | 0.1M |
| 2022-07-04 | 767.25 | 780.00 | 762.00 | 776.85 | 0.1M |
| 2022-07-01 | 778.50 | 794.95 | 771.85 | 774.35 | 0.1M |
| 2022-06-30 | 777.95 | 785.50 | 777.00 | 780.45 | 0.0M |
| 2022-06-29 | 768.00 | 786.45 | 768.00 | 779.75 | 0.0M |
| 2022-06-28 | 760.00 | 788.00 | 760.00 | 775.45 | 0.1M |
| 2022-06-27 | 770.05 | 775.75 | 759.30 | 765.40 | 0.1M |
| 2022-06-24 | 770.10 | 774.75 | 761.00 | 764.00 | 0.0M |
| 2022-06-23 | 770.00 | 782.65 | 757.15 | 761.45 | 0.1M |
| 2022-06-22 | 751.00 | 779.80 | 749.85 | 768.95 | 0.1M |
| 2022-06-21 | 758.00 | 773.80 | 752.10 | 762.80 | 0.1M |
| 2022-06-20 | 768.00 | 768.00 | 735.60 | 750.40 | 0.2M |
| 2022-06-17 | 773.00 | 790.00 | 765.00 | 770.55 | 0.1M |
| 2022-06-16 | 811.00 | 811.00 | 768.00 | 781.10 | 0.3M |
| 2022-06-15 | 797.00 | 805.00 | 788.05 | 795.95 | 0.2M |
| 2022-06-14 | 793.00 | 827.70 | 781.00 | 783.15 | 0.4M |
| 2022-06-13 | 770.00 | 803.00 | 751.05 | 788.90 | 0.5M |
| 2022-06-10 | 781.10 | 799.35 | 781.10 | 786.10 | 0.5M |
| 2022-06-09 | 772.00 | 807.25 | 772.00 | 793.35 | 0.5M |
| 2022-06-08 | 797.00 | 808.00 | 781.00 | 786.15 | 0.6M |
| 2022-06-07 | 768.30 | 813.00 | 768.25 | 791.05 | 2.1M |
| 2022-06-06 | 792.90 | 833.80 | 706.70 | 799.30 | 8.8M |
| 2022-06-03 | 704.00 | 774.40 | 701.00 | 774.40 | 3.9M |