569.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-27 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 0.0M |
| 2022-12-26 | 990.00 | 1,045.00 | 990.00 | 1,045.00 | 0.0M |
| 2022-12-23 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2022-12-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-12-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-12-09 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2022-12-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2022-12-06 | 1,095.00 | 1,175.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2022-12-05 | 1,075.00 | 1,075.00 | 1,050.00 | 1,075.00 | 0.0M |
| 2022-12-02 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2022-12-01 | 995.00 | 1,100.00 | 995.00 | 1,100.00 | 0.0M |
| 2022-11-30 | 980.00 | 990.00 | 980.00 | 980.00 | 0.0M |
| 2022-11-29 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-11-28 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2022-11-25 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2022-11-18 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2022-11-15 | 910.00 | 1,080.00 | 910.00 | 990.00 | 0.0M |
| 2022-11-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-11-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-11-09 | 1,000.00 | 1,125.00 | 926.00 | 995.00 | 0.0M |
| 2022-11-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-11-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-11-03 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 0.0M |
| 2022-11-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2022-11-01 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2022-10-31 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-10-28 | 986.00 | 986.00 | 986.00 | 986.00 | 0.0M |
| 2022-10-27 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 0.0M |
| 2022-10-26 | 1,020.00 | 1,020.00 | 1,020.00 | 1,025.00 | 0.0M |
| 2022-10-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-10-24 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 0.0M |
| 2022-10-21 | 950.00 | 990.00 | 925.00 | 990.00 | 0.0M |
| 2022-10-20 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2022-10-19 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-10-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-10-17 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2022-10-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-10-13 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 0.0M |
| 2022-10-11 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 0.0M |
| 2022-10-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-10-06 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2022-10-05 | 970.00 | 1,065.00 | 970.00 | 1,065.00 | 0.0M |
| 2022-09-30 | 910.00 | 930.00 | 910.00 | 930.00 | 0.0M |
| 2022-09-29 | 900.00 | 910.00 | 900.00 | 910.00 | 0.0M |
| 2022-09-28 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2022-09-27 | 933.00 | 933.00 | 933.00 | 933.00 | 0.0M |
| 2022-09-22 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2022-09-20 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2022-09-19 | 960.00 | 960.00 | 931.00 | 931.00 | 0.0M |
| 2022-09-15 | 960.00 | 960.00 | 950.00 | 960.00 | 0.0M |
| 2022-09-13 | 950.00 | 998.00 | 950.00 | 998.00 | 0.0M |
| 2022-09-08 | 998.00 | 998.00 | 998.00 | 998.00 | 0.0M |
| 2022-09-07 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2022-09-06 | 960.00 | 1,075.00 | 960.00 | 1,075.00 | 0.0M |
| 2022-09-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-09-02 | 990.00 | 1,050.00 | 950.00 | 1,035.00 | 0.0M |
| 2022-09-01 | 995.00 | 995.00 | 970.00 | 1,035.00 | 0.0M |
| 2022-08-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-08-30 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2022-08-29 | 951.00 | 1,020.00 | 950.00 | 1,020.00 | 0.0M |
| 2022-08-25 | 909.00 | 1,005.00 | 909.00 | 1,005.00 | 0.0M |
| 2022-08-24 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2022-08-23 | 1,025.00 | 1,025.00 | 904.00 | 904.00 | 0.0M |
| 2022-08-22 | 950.00 | 952.00 | 950.00 | 952.00 | 0.0M |
| 2022-08-01 | 927.00 | 1,060.00 | 927.00 | 1,060.00 | 0.0M |
| 2022-07-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2022-07-25 | 952.00 | 1,035.00 | 952.00 | 1,035.00 | 0.0M |
| 2022-07-20 | 1,015.00 | 1,030.00 | 950.00 | 1,030.00 | 0.0M |
| 2022-07-19 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-07-15 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2022-07-14 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2022-07-13 | 921.00 | 921.00 | 921.00 | 921.00 | 0.0M |
| 2022-07-12 | 912.00 | 912.00 | 912.00 | 912.00 | 0.0M |
| 2022-07-11 | 951.00 | 1,000.00 | 925.00 | 1,000.00 | 0.0M |
| 2022-07-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2022-07-07 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-07-05 | 1,100.00 | 1,100.00 | 931.00 | 1,070.00 | 0.0M |
| 2022-07-04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2022-07-01 | 1,000.00 | 1,090.00 | 1,000.00 | 1,090.00 | 0.0M |
| 2022-06-30 | 999.00 | 999.00 | 990.00 | 990.00 | 0.0M |
| 2022-06-29 | 997.00 | 997.00 | 851.00 | 992.00 | 0.0M |
| 2022-06-28 | 900.00 | 995.00 | 850.00 | 987.00 | 0.0M |
| 2022-06-27 | 945.00 | 945.00 | 900.00 | 933.00 | 0.0M |
| 2022-06-24 | 840.00 | 942.00 | 840.00 | 933.00 | 0.0M |
| 2022-06-23 | 900.00 | 900.00 | 850.00 | 860.00 | 0.0M |
| 2022-06-22 | 715.00 | 898.00 | 715.00 | 850.00 | 0.0M |
| 2022-06-21 | 810.00 | 879.00 | 765.00 | 829.00 | 0.0M |
| 2022-06-20 | 940.00 | 998.00 | 856.00 | 899.00 | 0.0M |
| 2022-06-17 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2022-06-16 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2022-06-15 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2022-06-10 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2022-06-09 | 1,120.00 | 1,120.00 | 1,000.00 | 1,030.00 | 0.0M |
| 2022-06-08 | 1,030.00 | 1,130.00 | 1,015.00 | 1,125.00 | 0.0M |
| 2022-06-07 | 1,195.00 | 1,195.00 | 1,010.00 | 1,150.00 | 0.0M |
| 2022-06-03 | 1,005.00 | 1,200.00 | 1,005.00 | 1,150.00 | 0.0M |
| 2022-05-31 | 1,190.00 | 1,190.00 | 1,050.00 | 1,150.00 | 0.0M |
| 2022-05-30 | 915.00 | 1,050.00 | 915.00 | 1,050.00 | 0.0M |
| 2022-05-27 | 860.00 | 930.00 | 841.00 | 915.00 | 0.0M |
| 2022-05-26 | 930.00 | 1,080.00 | 930.00 | 989.00 | 0.0M |
| 2022-05-25 | 1,095.00 | 1,095.00 | 1,020.00 | 1,090.00 | 0.0M |
| 2022-05-24 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2022-05-23 | 1,100.00 | 1,100.00 | 900.00 | 1,100.00 | 0.0M |
| 2022-05-20 | 1,170.00 | 1,170.00 | 970.00 | 1,040.00 | 0.0M |
| 2022-05-19 | 1,030.00 | 1,090.00 | 1,020.00 | 1,085.00 | 0.0M |
| 2022-05-18 | 1,010.00 | 1,185.00 | 1,010.00 | 1,185.00 | 0.0M |
| 2022-05-17 | 1,200.00 | 1,200.00 | 1,010.00 | 1,145.00 | 0.0M |
| 2022-05-16 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2022-05-13 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-05-12 | 1,005.00 | 1,190.00 | 1,005.00 | 1,190.00 | 0.0M |
| 2022-05-11 | 1,085.00 | 1,085.00 | 1,010.00 | 1,085.00 | 0.0M |
| 2022-05-10 | 1,100.00 | 1,190.00 | 1,010.00 | 1,095.00 | 0.0M |
| 2022-05-09 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-05-06 | 1,200.00 | 1,200.00 | 1,020.00 | 1,100.00 | 0.0M |
| 2022-05-04 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2022-05-03 | 1,100.00 | 1,100.00 | 1,005.00 | 1,085.00 | 0.0M |
| 2022-05-02 | 1,030.00 | 1,180.00 | 1,030.00 | 1,105.00 | 0.0M |
| 2022-04-29 | 995.00 | 1,030.00 | 995.00 | 1,030.00 | 0.0M |
| 2022-04-28 | 996.00 | 996.00 | 993.00 | 995.00 | 0.0M |
| 2022-04-27 | 1,015.00 | 1,015.00 | 916.00 | 922.00 | 0.0M |
| 2022-04-26 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2022-04-25 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2022-04-22 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 0.0M |
| 2022-04-21 | 1,200.00 | 1,200.00 | 990.00 | 1,040.00 | 0.0M |
| 2022-04-20 | 1,160.00 | 1,160.00 | 951.00 | 1,160.00 | 0.0M |
| 2022-04-19 | 1,195.00 | 1,195.00 | 1,030.00 | 1,105.00 | 0.0M |
| 2022-04-18 | 1,050.00 | 1,125.00 | 1,050.00 | 1,120.00 | 0.0M |
| 2022-04-15 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2022-04-14 | 1,250.00 | 1,250.00 | 1,100.00 | 1,175.00 | 0.0M |
| 2022-04-13 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2022-04-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-04-11 | 1,080.00 | 1,195.00 | 925.00 | 1,190.00 | 0.0M |
| 2022-04-08 | 1,090.00 | 1,270.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2022-04-07 | 1,350.00 | 1,350.00 | 1,005.00 | 1,265.00 | 0.0M |
| 2022-04-06 | 1,180.00 | 1,180.00 | 1,100.00 | 1,180.00 | 0.0M |
| 2022-04-05 | 900.00 | 1,030.00 | 900.00 | 1,030.00 | 0.0M |
| 2022-04-04 | 898.00 | 898.00 | 898.00 | 898.00 | 0.0M |
| 2022-04-01 | 899.00 | 899.00 | 898.00 | 898.00 | 0.0M |
| 2022-03-31 | 701.00 | 896.00 | 701.00 | 896.00 | 0.0M |
| 2022-03-30 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0M |
| 2022-03-29 | 830.00 | 900.00 | 787.00 | 787.00 | 0.0M |
| 2022-03-28 | 900.00 | 900.00 | 899.00 | 899.00 | 0.0M |
| 2022-03-25 | 899.00 | 899.00 | 800.00 | 896.00 | 0.0M |
| 2022-03-24 | 799.00 | 878.00 | 790.00 | 878.00 | 0.0M |
| 2022-03-23 | 799.00 | 799.00 | 680.00 | 792.00 | 0.0M |
| 2022-03-22 | 650.00 | 798.00 | 650.00 | 788.00 | 0.0M |
| 2022-03-21 | 709.00 | 709.00 | 709.00 | 709.00 | 0.0M |
| 2022-03-18 | 635.00 | 786.00 | 635.00 | 667.00 | 0.0M |
| 2022-03-17 | 700.00 | 739.00 | 631.00 | 739.00 | 0.0M |
| 2022-03-16 | 787.00 | 787.00 | 650.00 | 652.00 | 0.0M |
| 2022-03-15 | 727.00 | 759.00 | 698.00 | 759.00 | 0.0M |
| 2022-03-14 | 900.00 | 960.00 | 736.00 | 821.00 | 0.0M |
| 2022-03-11 | 901.00 | 993.00 | 850.00 | 851.00 | 0.0M |
| 2022-03-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-03-08 | 940.00 | 999.00 | 900.00 | 1,000.00 | 0.0M |
| 2022-03-07 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2022-03-04 | 1,000.00 | 1,050.00 | 920.00 | 970.00 | 0.0M |
| 2022-03-03 | 1,050.00 | 1,100.00 | 895.00 | 920.00 | 0.0M |
| 2022-03-02 | 900.00 | 1,025.00 | 899.00 | 1,025.00 | 0.0M |
| 2022-02-28 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2022-02-25 | 888.00 | 888.00 | 888.00 | 888.00 | 0.0M |
| 2022-02-24 | 889.00 | 889.00 | 889.00 | 889.00 | 0.0M |
| 2022-02-23 | 899.00 | 899.00 | 889.00 | 889.00 | 0.0M |
| 2022-02-22 | 765.00 | 898.00 | 765.00 | 897.00 | 0.0M |
| 2022-02-21 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2022-02-18 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2022-02-17 | 900.00 | 900.00 | 750.00 | 899.00 | 0.0M |
| 2022-02-16 | 899.00 | 900.00 | 800.00 | 820.00 | 0.0M |
| 2022-02-15 | 828.00 | 828.00 | 700.00 | 822.00 | 0.0M |
| 2022-02-14 | 829.00 | 829.00 | 723.00 | 723.00 | 0.0M |
| 2022-02-11 | 959.00 | 959.00 | 716.00 | 723.00 | 0.0M |
| 2022-02-10 | 900.00 | 900.00 | 838.00 | 838.00 | 0.0M |
| 2022-02-09 | 800.00 | 850.00 | 800.00 | 850.00 | 0.0M |
| 2022-02-08 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2022-02-07 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2022-02-04 | 700.00 | 800.00 | 700.00 | 788.00 | 0.0M |
| 2022-02-03 | 680.00 | 740.00 | 680.00 | 700.00 | 0.0M |
| 2022-01-28 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2022-01-27 | 699.00 | 699.00 | 699.00 | 699.00 | 0.0M |
| 2022-01-26 | 798.00 | 798.00 | 680.00 | 739.00 | 0.0M |
| 2022-01-25 | 701.00 | 799.00 | 701.00 | 799.00 | 0.0M |
| 2022-01-24 | 748.00 | 748.00 | 680.00 | 746.00 | 0.0M |
| 2022-01-21 | 799.00 | 799.00 | 633.00 | 793.00 | 0.0M |
| 2022-01-20 | 729.00 | 729.00 | 623.00 | 729.00 | 0.0M |
| 2022-01-19 | 700.00 | 729.00 | 700.00 | 729.00 | 0.0M |
| 2022-01-18 | 799.00 | 799.00 | 680.00 | 730.00 | 0.0M |
| 2022-01-17 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0M |
| 2022-01-14 | 797.00 | 797.00 | 797.00 | 797.00 | 0.0M |
| 2022-01-13 | 798.00 | 798.00 | 798.00 | 798.00 | 0.0M |
| 2022-01-12 | 798.00 | 798.00 | 746.00 | 769.00 | 0.0M |
| 2022-01-11 | 799.00 | 799.00 | 692.00 | 767.00 | 0.0M |
| 2022-01-10 | 879.00 | 879.00 | 748.00 | 801.00 | 0.0M |
| 2022-01-07 | 885.00 | 885.00 | 713.00 | 879.00 | 0.0M |
| 2022-01-06 | 799.00 | 800.00 | 726.00 | 789.00 | 0.0M |
| 2022-01-05 | 860.00 | 860.00 | 715.00 | 834.00 | 0.0M |
| 2022-01-04 | 800.00 | 800.00 | 752.00 | 789.00 | 0.0M |
| 2022-01-03 | 820.00 | 820.00 | 726.00 | 800.00 | 0.0M |