1,040.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 171.00 | 174.00 | 168.00 | 170.00 | 0.1M |
| 2022-12-29 | 177.00 | 178.00 | 168.00 | 170.00 | 0.4M |
| 2022-12-28 | 176.00 | 177.00 | 170.00 | 170.00 | 0.3M |
| 2022-12-27 | 174.00 | 178.00 | 170.00 | 178.00 | 0.3M |
| 2022-12-26 | 173.00 | 176.00 | 172.00 | 172.00 | 0.2M |
| 2022-12-23 | 177.00 | 179.00 | 173.00 | 173.00 | 0.1M |
| 2022-12-22 | 180.00 | 180.00 | 176.00 | 177.00 | 0.2M |
| 2022-12-21 | 174.00 | 180.00 | 173.00 | 180.00 | 0.2M |
| 2022-12-20 | 178.00 | 180.00 | 171.00 | 174.00 | 0.3M |
| 2022-12-19 | 178.00 | 181.00 | 177.00 | 178.00 | 0.1M |
| 2022-12-16 | 177.00 | 181.00 | 175.00 | 178.00 | 0.4M |
| 2022-12-15 | 180.00 | 185.00 | 175.00 | 177.00 | 0.1M |
| 2022-12-14 | 184.00 | 189.00 | 177.00 | 179.00 | 0.3M |
| 2022-12-13 | 187.00 | 187.00 | 179.00 | 183.00 | 1.7M |
| 2022-12-12 | 180.00 | 192.00 | 173.00 | 185.00 | 0.5M |
| 2022-12-09 | 172.00 | 180.00 | 165.00 | 180.00 | 0.7M |
| 2022-12-08 | 180.00 | 180.00 | 170.00 | 173.00 | 0.4M |
| 2022-12-07 | 170.00 | 187.00 | 170.00 | 179.00 | 1.1M |
| 2022-12-06 | 180.00 | 180.00 | 170.00 | 170.00 | 2.5M |
| 2022-12-05 | 185.00 | 185.00 | 176.00 | 182.00 | 0.7M |
| 2022-12-02 | 191.00 | 191.00 | 178.00 | 185.00 | 2.5M |
| 2022-12-01 | 196.00 | 197.00 | 191.00 | 191.00 | 1.6M |
| 2022-11-30 | 199.00 | 199.00 | 192.00 | 196.00 | 1.9M |
| 2022-11-29 | 197.00 | 199.00 | 196.00 | 199.00 | 2.2M |
| 2022-11-28 | 197.00 | 200.00 | 196.00 | 197.00 | 0.6M |
| 2022-11-25 | 198.00 | 202.00 | 196.00 | 196.00 | 0.7M |
| 2022-11-24 | 197.00 | 206.00 | 197.00 | 198.00 | 1.1M |
| 2022-11-23 | 198.00 | 198.00 | 194.00 | 194.00 | 0.6M |
| 2022-11-22 | 196.00 | 198.00 | 194.00 | 197.00 | 0.2M |
| 2022-11-21 | 195.00 | 197.00 | 193.00 | 197.00 | 0.3M |
| 2022-11-18 | 197.00 | 200.00 | 194.00 | 195.00 | 0.3M |
| 2022-11-17 | 199.00 | 202.00 | 194.00 | 198.00 | 0.2M |
| 2022-11-16 | 195.00 | 199.00 | 194.00 | 199.00 | 0.2M |
| 2022-11-15 | 193.00 | 195.00 | 193.00 | 195.00 | 0.3M |
| 2022-11-14 | 196.00 | 196.00 | 192.00 | 193.00 | 0.4M |
| 2022-11-11 | 198.00 | 198.00 | 192.00 | 194.00 | 1.1M |
| 2022-11-10 | 198.00 | 199.00 | 197.00 | 198.00 | 0.3M |
| 2022-11-09 | 198.00 | 200.00 | 197.00 | 197.00 | 0.6M |
| 2022-11-08 | 199.00 | 202.00 | 197.00 | 197.00 | 1.0M |
| 2022-11-07 | 200.00 | 204.00 | 199.00 | 199.00 | 1.3M |
| 2022-11-04 | 204.00 | 210.00 | 200.00 | 200.00 | 0.5M |
| 2022-11-03 | 204.00 | 208.00 | 202.00 | 204.00 | 1.0M |
| 2022-11-02 | 212.00 | 212.00 | 202.00 | 204.00 | 1.3M |
| 2022-11-01 | 212.00 | 214.00 | 208.00 | 210.00 | 1.9M |
| 2022-10-31 | 204.00 | 210.00 | 204.00 | 208.00 | 14.9M |
| 2022-10-28 | 206.00 | 206.00 | 202.00 | 202.00 | 0.9M |
| 2022-10-27 | 204.00 | 206.00 | 202.00 | 204.00 | 0.5M |
| 2022-10-26 | 204.00 | 210.00 | 200.00 | 204.00 | 1.4M |
| 2022-10-25 | 230.00 | 230.00 | 200.00 | 202.00 | 1.1M |
| 2022-10-24 | 199.00 | 214.00 | 199.00 | 204.00 | 3.2M |
| 2022-10-21 | 199.00 | 206.00 | 196.00 | 199.00 | 9.0M |
| 2022-10-20 | 196.00 | 208.00 | 195.00 | 198.00 | 0.8M |
| 2022-10-19 | 195.00 | 200.00 | 193.00 | 195.00 | 0.4M |
| 2022-10-18 | 193.00 | 197.00 | 193.00 | 195.00 | 0.3M |
| 2022-10-17 | 194.00 | 197.00 | 187.00 | 193.00 | 0.5M |
| 2022-10-14 | 200.00 | 202.00 | 194.00 | 195.00 | 2.2M |
| 2022-10-13 | 199.00 | 204.00 | 194.00 | 199.00 | 5.7M |
| 2022-10-12 | 204.00 | 208.00 | 196.00 | 199.00 | 0.6M |
| 2022-10-11 | 206.00 | 208.00 | 200.00 | 204.00 | 5.0M |
| 2022-10-10 | 204.00 | 212.00 | 202.00 | 206.00 | 5.6M |
| 2022-10-07 | 214.00 | 216.00 | 204.00 | 204.00 | 6.2M |
| 2022-10-06 | 220.00 | 234.00 | 208.00 | 212.00 | 9.5M |
| 2022-10-05 | 199.00 | 234.00 | 196.00 | 216.00 | 12.0M |
| 2022-10-04 | 204.00 | 204.00 | 199.00 | 199.00 | 4.1M |
| 2022-10-03 | 199.00 | 208.00 | 199.00 | 204.00 | 5.3M |
| 2022-09-30 | 202.00 | 204.00 | 190.00 | 198.00 | 5.1M |
| 2022-09-29 | 204.00 | 208.00 | 202.00 | 202.00 | 1.0M |
| 2022-09-28 | 204.00 | 206.00 | 200.00 | 204.00 | 4.2M |
| 2022-09-27 | 202.00 | 204.00 | 199.00 | 202.00 | 3.4M |
| 2022-09-26 | 210.00 | 210.00 | 200.00 | 200.00 | 5.4M |
| 2022-09-23 | 212.00 | 216.00 | 199.00 | 206.00 | 2.9M |
| 2022-09-22 | 202.00 | 212.00 | 200.00 | 210.00 | 4.4M |
| 2022-09-21 | 200.00 | 228.00 | 200.00 | 206.00 | 17.9M |
| 2022-09-20 | 208.00 | 212.00 | 198.00 | 200.00 | 2.6M |
| 2022-09-19 | 222.00 | 222.00 | 208.00 | 208.00 | 2.5M |
| 2022-09-16 | 228.00 | 228.00 | 222.00 | 222.00 | 4.7M |
| 2022-09-15 | 228.00 | 228.00 | 218.00 | 228.00 | 10.1M |
| 2022-09-14 | 230.00 | 230.00 | 224.00 | 228.00 | 1.1M |
| 2022-09-13 | 230.00 | 234.00 | 224.00 | 230.00 | 4.9M |
| 2022-09-12 | 228.00 | 232.00 | 224.00 | 228.00 | 5.0M |
| 2022-09-09 | 232.00 | 234.00 | 226.00 | 226.00 | 1.1M |
| 2022-09-08 | 236.00 | 236.00 | 222.00 | 232.00 | 5.9M |
| 2022-09-07 | 226.00 | 234.00 | 226.00 | 232.00 | 8.9M |
| 2022-09-06 | 232.00 | 236.00 | 224.00 | 226.00 | 3.6M |
| 2022-09-05 | 234.00 | 234.00 | 224.00 | 232.00 | 3.1M |
| 2022-09-02 | 234.00 | 242.00 | 230.00 | 232.00 | 3.6M |
| 2022-09-01 | 236.00 | 246.00 | 230.00 | 234.00 | 3.8M |
| 2022-08-31 | 240.00 | 242.00 | 234.00 | 236.00 | 1.4M |
| 2022-08-30 | 242.00 | 252.00 | 232.00 | 238.00 | 11.7M |
| 2022-08-29 | 236.00 | 252.00 | 228.00 | 242.00 | 7.7M |
| 2022-08-26 | 254.00 | 258.00 | 234.00 | 236.00 | 12.0M |
| 2022-08-25 | 240.00 | 260.00 | 232.00 | 250.00 | 17.2M |
| 2022-08-24 | 240.00 | 242.00 | 226.00 | 234.00 | 6.4M |
| 2022-08-23 | 260.00 | 260.00 | 242.00 | 242.00 | 13.1M |
| 2022-08-22 | 280.00 | 280.00 | 250.00 | 260.00 | 19.6M |
| 2022-08-19 | 256.00 | 290.00 | 256.00 | 268.00 | 38.0M |
| 2022-08-18 | 246.00 | 294.00 | 246.00 | 254.00 | 81.8M |
| 2022-08-16 | 175.00 | 236.00 | 166.00 | 236.00 | 41.4M |
| 2022-08-15 | 188.00 | 189.00 | 175.00 | 175.00 | 6.1M |
| 2022-08-12 | 198.00 | 202.00 | 186.00 | 188.00 | 3.4M |
| 2022-08-11 | 206.00 | 216.00 | 198.00 | 198.00 | 15.2M |
| 2022-08-10 | 216.00 | 216.00 | 206.00 | 212.00 | 0.9M |
| 2022-08-09 | 218.00 | 226.00 | 208.00 | 216.00 | 3.2M |
| 2022-08-08 | 220.00 | 230.00 | 206.00 | 218.00 | 3.2M |
| 2022-08-05 | 236.00 | 238.00 | 218.00 | 220.00 | 3.6M |
| 2022-08-04 | 252.00 | 252.00 | 230.00 | 234.00 | 1.3M |
| 2022-08-03 | 264.00 | 270.00 | 244.00 | 246.00 | 1.2M |
| 2022-08-02 | 270.00 | 274.00 | 256.00 | 260.00 | 4.5M |
| 2022-08-01 | 294.00 | 294.00 | 274.00 | 274.00 | 4.3M |
| 2022-07-29 | 306.00 | 310.00 | 286.00 | 294.00 | 3.7M |
| 2022-07-28 | 316.00 | 320.00 | 304.00 | 306.00 | 3.8M |
| 2022-07-27 | 304.00 | 314.00 | 304.00 | 314.00 | 4.0M |
| 2022-07-26 | 302.00 | 316.00 | 300.00 | 304.00 | 2.7M |
| 2022-07-25 | 302.00 | 310.00 | 294.00 | 300.00 | 0.6M |
| 2022-07-22 | 298.00 | 304.00 | 294.00 | 298.00 | 1.1M |
| 2022-07-21 | 298.00 | 304.00 | 288.00 | 296.00 | 0.5M |
| 2022-07-20 | 310.00 | 318.00 | 290.00 | 292.00 | 5.9M |
| 2022-07-19 | 322.00 | 322.00 | 294.00 | 310.00 | 5.9M |
| 2022-07-18 | 308.00 | 338.00 | 288.00 | 314.00 | 0.3M |
| 2022-07-15 | 320.00 | 344.00 | 306.00 | 308.00 | 0.5M |
| 2022-07-14 | 354.00 | 356.00 | 328.00 | 328.00 | 0.5M |
| 2022-07-13 | 350.00 | 370.00 | 348.00 | 352.00 | 0.3M |
| 2022-07-12 | 346.00 | 362.00 | 346.00 | 348.00 | 1.0M |
| 2022-07-11 | 372.00 | 380.00 | 372.00 | 372.00 | 0.7M |
| 2022-07-08 | 400.00 | 400.00 | 400.00 | 400.00 | 0.1M |
| 2022-07-07 | 430.00 | 462.00 | 430.00 | 430.00 | 0.2M |
| 2022-07-06 | 416.00 | 462.00 | 390.00 | 462.00 | 0.1M |
| 2022-07-05 | 412.00 | 420.00 | 412.00 | 416.00 | 0.0M |
| 2022-07-04 | 420.00 | 478.00 | 384.00 | 412.00 | 0.1M |
| 2022-07-01 | 400.00 | 440.00 | 398.00 | 410.00 | 0.2M |
| 2022-06-30 | 422.00 | 422.00 | 400.00 | 400.00 | 0.0M |
| 2022-06-29 | 416.00 | 440.00 | 416.00 | 422.00 | 0.0M |
| 2022-06-28 | 460.00 | 460.00 | 416.00 | 416.00 | 0.2M |
| 2022-06-27 | 442.00 | 448.00 | 442.00 | 446.00 | 0.0M |
| 2022-06-24 | 438.00 | 446.00 | 436.00 | 440.00 | 0.0M |
| 2022-06-23 | 440.00 | 444.00 | 428.00 | 440.00 | 0.0M |
| 2022-06-22 | 440.00 | 450.00 | 440.00 | 440.00 | 0.0M |
| 2022-06-21 | 444.00 | 448.00 | 438.00 | 440.00 | 0.3M |
| 2022-06-20 | 466.00 | 505.00 | 438.00 | 444.00 | 0.2M |
| 2022-06-17 | 482.00 | 520.00 | 460.00 | 470.00 | 0.2M |
| 2022-06-16 | 478.00 | 492.00 | 450.00 | 482.00 | 0.1M |
| 2022-06-15 | 494.00 | 515.00 | 478.00 | 478.00 | 0.2M |
| 2022-06-14 | 510.00 | 525.00 | 484.00 | 494.00 | 0.2M |
| 2022-06-13 | 490.00 | 525.00 | 484.00 | 510.00 | 0.2M |
| 2022-06-10 | 515.00 | 570.00 | 490.00 | 490.00 | 0.4M |
| 2022-06-09 | 550.00 | 580.00 | 505.00 | 515.00 | 0.4M |
| 2022-06-08 | 585.00 | 585.00 | 535.00 | 540.00 | 0.2M |
| 2022-06-07 | 605.00 | 605.00 | 570.00 | 570.00 | 0.3M |
| 2022-06-06 | 610.00 | 610.00 | 590.00 | 605.00 | 0.1M |
| 2022-06-03 | 590.00 | 615.00 | 550.00 | 610.00 | 0.2M |
| 2022-06-02 | 590.00 | 605.00 | 585.00 | 590.00 | 0.2M |
| 2022-05-31 | 585.00 | 590.00 | 560.00 | 590.00 | 0.1M |
| 2022-05-30 | 585.00 | 585.00 | 560.00 | 585.00 | 0.1M |
| 2022-05-27 | 560.00 | 665.00 | 550.00 | 560.00 | 0.4M |
| 2022-05-25 | 575.00 | 575.00 | 550.00 | 560.00 | 0.0M |
| 2022-05-24 | 570.00 | 570.00 | 545.00 | 565.00 | 0.1M |
| 2022-05-23 | 590.00 | 590.00 | 540.00 | 560.00 | 0.1M |
| 2022-05-20 | 585.00 | 600.00 | 575.00 | 580.00 | 0.4M |
| 2022-05-19 | 570.00 | 600.00 | 550.00 | 585.00 | 0.1M |
| 2022-05-18 | 575.00 | 595.00 | 560.00 | 570.00 | 0.1M |
| 2022-05-17 | 570.00 | 595.00 | 535.00 | 575.00 | 0.1M |
| 2022-05-13 | 600.00 | 600.00 | 570.00 | 575.00 | 0.2M |
| 2022-05-12 | 610.00 | 610.00 | 575.00 | 600.00 | 0.2M |
| 2022-05-11 | 600.00 | 650.00 | 575.00 | 610.00 | 0.2M |
| 2022-05-10 | 600.00 | 600.00 | 560.00 | 600.00 | 0.2M |
| 2022-05-09 | 575.00 | 715.00 | 545.00 | 600.00 | 0.5M |
| 2022-04-28 | 525.00 | 590.00 | 494.00 | 575.00 | 0.5M |
| 2022-04-27 | 530.00 | 530.00 | 530.00 | 530.00 | 0.3M |
| 2022-04-26 | 590.00 | 605.00 | 565.00 | 565.00 | 0.1M |
| 2022-04-25 | 665.00 | 665.00 | 605.00 | 605.00 | 0.2M |
| 2022-04-22 | 670.00 | 780.00 | 640.00 | 650.00 | 4.4M |
| 2022-04-21 | 515.00 | 640.00 | 515.00 | 640.00 | 1.7M |
| 2022-04-20 | 500.00 | 515.00 | 490.00 | 515.00 | 0.2M |
| 2022-04-19 | 494.00 | 505.00 | 492.00 | 500.00 | 0.1M |
| 2022-04-18 | 484.00 | 500.00 | 482.00 | 494.00 | 0.0M |
| 2022-04-14 | 480.00 | 484.00 | 476.00 | 484.00 | 0.0M |
| 2022-04-13 | 492.00 | 500.00 | 466.00 | 486.00 | 0.1M |
| 2022-04-12 | 498.00 | 498.00 | 480.00 | 492.00 | 0.0M |
| 2022-04-11 | 500.00 | 520.00 | 464.00 | 498.00 | 0.5M |
| 2022-04-08 | 500.00 | 500.00 | 476.00 | 498.00 | 0.2M |
| 2022-04-07 | 510.00 | 510.00 | 486.00 | 500.00 | 0.2M |
| 2022-04-06 | 505.00 | 510.00 | 476.00 | 510.00 | 0.1M |
| 2022-04-05 | 505.00 | 525.00 | 482.00 | 505.00 | 0.1M |
| 2022-04-04 | 500.00 | 520.00 | 482.00 | 505.00 | 0.2M |
| 2022-04-01 | 480.00 | 520.00 | 466.00 | 500.00 | 0.2M |
| 2022-03-31 | 482.00 | 484.00 | 480.00 | 484.00 | 0.0M |
| 2022-03-30 | 484.00 | 484.00 | 470.00 | 484.00 | 0.0M |
| 2022-03-29 | 468.00 | 482.00 | 468.00 | 482.00 | 0.0M |
| 2022-03-28 | 480.00 | 480.00 | 454.00 | 478.00 | 0.0M |
| 2022-03-25 | 480.00 | 480.00 | 468.00 | 480.00 | 0.1M |
| 2022-03-24 | 468.00 | 482.00 | 466.00 | 480.00 | 0.1M |
| 2022-03-23 | 472.00 | 472.00 | 444.00 | 468.00 | 0.0M |
| 2022-03-22 | 470.00 | 480.00 | 460.00 | 472.00 | 0.0M |
| 2022-03-21 | 464.00 | 478.00 | 442.00 | 470.00 | 0.1M |
| 2022-03-18 | 480.00 | 486.00 | 454.00 | 466.00 | 0.1M |
| 2022-03-17 | 472.00 | 482.00 | 450.00 | 480.00 | 0.1M |
| 2022-03-16 | 456.00 | 478.00 | 448.00 | 472.00 | 0.1M |
| 2022-03-15 | 468.00 | 474.00 | 458.00 | 458.00 | 0.1M |
| 2022-03-14 | 462.00 | 482.00 | 460.00 | 468.00 | 0.2M |
| 2022-03-11 | 456.00 | 486.00 | 448.00 | 460.00 | 0.2M |
| 2022-03-10 | 450.00 | 470.00 | 422.00 | 456.00 | 0.4M |
| 2022-03-09 | 484.00 | 484.00 | 452.00 | 452.00 | 0.2M |
| 2022-03-08 | 520.00 | 520.00 | 484.00 | 484.00 | 0.3M |
| 2022-03-07 | 535.00 | 535.00 | 498.00 | 520.00 | 0.4M |
| 2022-03-04 | 575.00 | 575.00 | 530.00 | 535.00 | 0.2M |
| 2022-03-02 | 600.00 | 600.00 | 560.00 | 565.00 | 0.2M |
| 2022-03-01 | 620.00 | 620.00 | 600.00 | 600.00 | 0.2M |
| 2022-02-25 | 640.00 | 665.00 | 600.00 | 620.00 | 0.3M |
| 2022-02-24 | 630.00 | 660.00 | 625.00 | 640.00 | 0.3M |
| 2022-02-23 | 575.00 | 630.00 | 575.00 | 625.00 | 0.5M |
| 2022-02-22 | 600.00 | 615.00 | 590.00 | 610.00 | 0.1M |
| 2022-02-21 | 640.00 | 645.00 | 600.00 | 600.00 | 0.3M |
| 2022-02-18 | 620.00 | 660.00 | 615.00 | 640.00 | 0.3M |
| 2022-02-17 | 635.00 | 655.00 | 610.00 | 615.00 | 0.2M |
| 2022-02-16 | 610.00 | 660.00 | 610.00 | 635.00 | 0.1M |
| 2022-02-15 | 645.00 | 685.00 | 605.00 | 610.00 | 0.3M |
| 2022-02-14 | 685.00 | 695.00 | 630.00 | 645.00 | 0.2M |
| 2022-02-11 | 680.00 | 685.00 | 665.00 | 670.00 | 0.3M |
| 2022-02-10 | 720.00 | 745.00 | 670.00 | 670.00 | 0.3M |
| 2022-02-09 | 755.00 | 800.00 | 705.00 | 720.00 | 0.2M |
| 2022-02-08 | 690.00 | 750.00 | 675.00 | 750.00 | 0.3M |
| 2022-02-07 | 695.00 | 710.00 | 655.00 | 690.00 | 0.1M |
| 2022-02-04 | 700.00 | 710.00 | 670.00 | 690.00 | 0.1M |
| 2022-02-03 | 675.00 | 700.00 | 670.00 | 700.00 | 0.1M |
| 2022-02-02 | 685.00 | 725.00 | 665.00 | 670.00 | 0.1M |
| 2022-01-31 | 715.00 | 745.00 | 675.00 | 685.00 | 0.2M |
| 2022-01-28 | 730.00 | 740.00 | 695.00 | 695.00 | 0.2M |
| 2022-01-27 | 745.00 | 745.00 | 730.00 | 745.00 | 0.0M |
| 2022-01-26 | 765.00 | 765.00 | 730.00 | 745.00 | 0.0M |
| 2022-01-25 | 765.00 | 775.00 | 730.00 | 740.00 | 0.1M |
| 2022-01-24 | 760.00 | 790.00 | 735.00 | 765.00 | 0.1M |
| 2022-01-21 | 760.00 | 790.00 | 755.00 | 760.00 | 0.1M |
| 2022-01-20 | 770.00 | 770.00 | 720.00 | 760.00 | 0.5M |
| 2022-01-19 | 765.00 | 800.00 | 750.00 | 770.00 | 0.1M |
| 2022-01-18 | 765.00 | 955.00 | 745.00 | 760.00 | 0.8M |
| 2022-01-17 | 800.00 | 800.00 | 755.00 | 765.00 | 0.1M |
| 2022-01-14 | 790.00 | 880.00 | 780.00 | 800.00 | 0.3M |
| 2022-01-13 | 825.00 | 870.00 | 770.00 | 825.00 | 0.4M |
| 2022-01-12 | 890.00 | 890.00 | 825.00 | 825.00 | 0.3M |
| 2022-01-11 | 830.00 | 900.00 | 775.00 | 885.00 | 0.6M |
| 2022-01-10 | 880.00 | 890.00 | 820.00 | 830.00 | 0.3M |
| 2022-01-07 | 860.00 | 890.00 | 840.00 | 880.00 | 0.3M |
| 2022-01-06 | 910.00 | 930.00 | 860.00 | 860.00 | 0.2M |
| 2022-01-05 | 885.00 | 960.00 | 885.00 | 910.00 | 0.2M |
| 2022-01-04 | 890.00 | 910.00 | 880.00 | 885.00 | 0.1M |
| 2022-01-03 | 875.00 | 925.00 | 875.00 | 890.00 | 0.1M |