836.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 875.00 | 882.00 | 863.00 | 866.00 | 0.1M |
| 2022-12-29 | 875.00 | 878.00 | 864.00 | 875.00 | 0.1M |
| 2022-12-28 | 895.00 | 904.00 | 876.00 | 879.00 | 0.1M |
| 2022-12-27 | 895.00 | 910.00 | 895.00 | 904.00 | 0.1M |
| 2022-12-26 | 873.00 | 895.00 | 873.00 | 887.00 | 0.1M |
| 2022-12-23 | 884.00 | 885.00 | 867.00 | 870.00 | 0.1M |
| 2022-12-22 | 884.00 | 899.00 | 875.00 | 887.00 | 0.1M |
| 2022-12-21 | 883.00 | 897.00 | 868.00 | 885.00 | 0.2M |
| 2022-12-20 | 918.00 | 935.00 | 879.00 | 889.00 | 0.3M |
| 2022-12-19 | 899.00 | 916.00 | 899.00 | 905.00 | 0.1M |
| 2022-12-16 | 902.00 | 917.00 | 890.00 | 914.00 | 0.3M |
| 2022-12-15 | 913.00 | 916.00 | 903.00 | 906.00 | 0.1M |
| 2022-12-14 | 942.00 | 942.00 | 914.00 | 923.00 | 0.2M |
| 2022-12-13 | 956.00 | 961.00 | 942.00 | 942.00 | 0.1M |
| 2022-12-12 | 939.00 | 952.00 | 930.00 | 945.00 | 0.1M |
| 2022-12-09 | 935.00 | 957.00 | 935.00 | 940.00 | 0.1M |
| 2022-12-08 | 951.00 | 953.00 | 931.00 | 941.00 | 0.2M |
| 2022-12-07 | 947.00 | 961.00 | 945.00 | 951.00 | 0.1M |
| 2022-12-06 | 968.00 | 968.00 | 950.00 | 951.00 | 0.2M |
| 2022-12-05 | 960.00 | 977.00 | 949.00 | 973.00 | 0.2M |
| 2022-12-02 | 969.00 | 969.00 | 943.00 | 957.00 | 0.2M |
| 2022-12-01 | 982.00 | 988.00 | 966.00 | 971.00 | 0.2M |
| 2022-11-30 | 1,002.00 | 1,020.00 | 980.00 | 982.00 | 0.4M |
| 2022-11-29 | 960.00 | 1,003.00 | 948.00 | 999.00 | 0.3M |
| 2022-11-28 | 961.00 | 974.00 | 950.00 | 970.00 | 0.2M |
| 2022-11-25 | 943.00 | 978.00 | 936.00 | 967.00 | 0.3M |
| 2022-11-24 | 932.00 | 946.00 | 930.00 | 940.00 | 0.1M |
| 2022-11-22 | 912.00 | 930.00 | 912.00 | 917.00 | 0.2M |
| 2022-11-21 | 917.00 | 923.00 | 890.00 | 900.00 | 0.2M |
| 2022-11-18 | 937.00 | 952.00 | 916.00 | 917.00 | 0.4M |
| 2022-11-17 | 900.00 | 936.00 | 899.00 | 931.00 | 0.4M |
| 2022-11-16 | 890.00 | 898.00 | 881.00 | 893.00 | 0.1M |
| 2022-11-15 | 892.00 | 899.00 | 880.00 | 886.00 | 0.2M |
| 2022-11-14 | 905.00 | 911.00 | 884.00 | 885.00 | 0.2M |
| 2022-11-11 | 919.00 | 926.00 | 891.00 | 906.00 | 0.2M |
| 2022-11-10 | 891.00 | 910.00 | 889.00 | 907.00 | 0.2M |
| 2022-11-09 | 900.00 | 900.00 | 879.00 | 888.00 | 0.1M |
| 2022-11-08 | 880.00 | 902.00 | 880.00 | 895.00 | 0.2M |
| 2022-11-07 | 884.00 | 887.00 | 876.00 | 880.00 | 0.1M |
| 2022-11-04 | 871.00 | 892.00 | 870.00 | 881.00 | 0.2M |
| 2022-11-02 | 850.00 | 887.00 | 849.00 | 881.00 | 0.3M |
| 2022-11-01 | 860.00 | 867.00 | 851.00 | 853.00 | 0.2M |
| 2022-10-31 | 885.00 | 885.00 | 862.00 | 865.00 | 0.2M |
| 2022-10-28 | 848.00 | 881.00 | 843.00 | 880.00 | 0.6M |
| 2022-10-27 | 869.00 | 871.00 | 855.00 | 857.00 | 0.1M |
| 2022-10-26 | 877.00 | 882.00 | 866.00 | 867.00 | 0.1M |
| 2022-10-25 | 869.00 | 874.00 | 859.00 | 865.00 | 0.1M |
| 2022-10-24 | 887.00 | 887.00 | 861.00 | 861.00 | 0.1M |
| 2022-10-21 | 861.00 | 881.00 | 857.00 | 878.00 | 0.2M |
| 2022-10-20 | 870.00 | 874.00 | 850.00 | 864.00 | 0.2M |
| 2022-10-19 | 902.00 | 903.00 | 878.00 | 883.00 | 0.2M |
| 2022-10-18 | 890.00 | 902.00 | 887.00 | 896.00 | 0.2M |
| 2022-10-17 | 878.00 | 899.00 | 878.00 | 883.00 | 0.1M |
| 2022-10-14 | 878.00 | 892.00 | 869.00 | 889.00 | 0.5M |
| 2022-10-13 | 871.00 | 880.00 | 855.00 | 865.00 | 0.3M |
| 2022-10-12 | 828.00 | 873.00 | 816.00 | 871.00 | 0.5M |
| 2022-10-11 | 833.00 | 882.00 | 813.00 | 828.00 | 0.7M |
| 2022-10-07 | 850.00 | 870.00 | 850.00 | 854.00 | 0.3M |
| 2022-10-06 | 840.00 | 861.00 | 838.00 | 854.00 | 0.2M |
| 2022-10-05 | 854.00 | 865.00 | 835.00 | 836.00 | 0.2M |
| 2022-10-04 | 830.00 | 843.00 | 830.00 | 839.00 | 0.2M |
| 2022-10-03 | 810.00 | 826.00 | 788.00 | 826.00 | 0.2M |
| 2022-09-30 | 837.00 | 839.00 | 810.00 | 819.00 | 0.2M |
| 2022-09-29 | 830.00 | 842.00 | 828.00 | 839.00 | 0.2M |
| 2022-09-28 | 830.00 | 830.00 | 801.00 | 818.00 | 0.2M |
| 2022-09-27 | 822.00 | 840.00 | 808.00 | 834.00 | 0.2M |
| 2022-09-26 | 812.00 | 823.00 | 806.00 | 815.00 | 0.2M |
| 2022-09-22 | 826.00 | 833.00 | 813.00 | 826.00 | 0.2M |
| 2022-09-21 | 830.00 | 843.00 | 829.00 | 841.00 | 0.2M |
| 2022-09-20 | 831.00 | 838.00 | 821.00 | 832.00 | 0.2M |
| 2022-09-16 | 850.00 | 851.00 | 828.00 | 836.00 | 0.1M |
| 2022-09-15 | 859.00 | 859.00 | 841.00 | 850.00 | 0.1M |
| 2022-09-14 | 840.00 | 855.00 | 839.00 | 848.00 | 0.2M |
| 2022-09-13 | 854.00 | 866.00 | 853.00 | 860.00 | 0.2M |
| 2022-09-12 | 841.00 | 854.00 | 837.00 | 854.00 | 0.3M |
| 2022-09-09 | 805.00 | 828.00 | 805.00 | 826.00 | 0.3M |
| 2022-09-08 | 807.00 | 820.00 | 799.00 | 820.00 | 0.3M |
| 2022-09-07 | 766.00 | 794.00 | 758.00 | 792.00 | 0.2M |
| 2022-09-06 | 765.00 | 777.00 | 758.00 | 772.00 | 0.2M |
| 2022-09-05 | 786.00 | 789.00 | 768.00 | 774.00 | 0.2M |
| 2022-09-02 | 801.00 | 805.00 | 777.00 | 791.00 | 0.3M |
| 2022-09-01 | 817.00 | 831.00 | 810.00 | 812.00 | 0.3M |
| 2022-08-31 | 813.00 | 834.00 | 807.00 | 830.00 | 0.5M |
| 2022-08-30 | 802.00 | 826.00 | 802.00 | 820.00 | 0.5M |
| 2022-08-29 | 791.00 | 806.00 | 790.00 | 801.00 | 0.6M |
| 2022-08-26 | 803.00 | 811.00 | 797.00 | 801.00 | 0.5M |
| 2022-08-25 | 804.00 | 812.00 | 799.00 | 802.00 | 0.2M |
| 2022-08-24 | 807.00 | 818.00 | 802.00 | 803.00 | 0.2M |
| 2022-08-23 | 782.00 | 809.00 | 781.00 | 807.00 | 0.2M |
| 2022-08-22 | 823.00 | 823.00 | 789.00 | 789.00 | 0.4M |
| 2022-08-19 | 822.00 | 829.00 | 818.00 | 822.00 | 0.4M |
| 2022-08-18 | 813.00 | 823.00 | 806.00 | 822.00 | 0.2M |
| 2022-08-17 | 825.00 | 827.00 | 818.00 | 821.00 | 0.2M |
| 2022-08-16 | 815.00 | 827.00 | 812.00 | 819.00 | 0.2M |
| 2022-08-15 | 817.00 | 823.00 | 810.00 | 815.00 | 0.2M |
| 2022-08-12 | 808.00 | 826.00 | 806.00 | 815.00 | 0.4M |
| 2022-08-10 | 805.00 | 808.00 | 796.00 | 802.00 | 0.2M |
| 2022-08-09 | 800.00 | 813.00 | 791.00 | 810.00 | 0.2M |
| 2022-08-08 | 790.00 | 798.00 | 779.00 | 798.00 | 0.2M |
| 2022-08-05 | 760.00 | 794.00 | 759.00 | 791.00 | 0.4M |
| 2022-08-04 | 753.00 | 767.00 | 747.00 | 764.00 | 0.3M |
| 2022-08-03 | 752.00 | 758.00 | 741.00 | 746.00 | 0.2M |
| 2022-08-02 | 745.00 | 757.00 | 739.00 | 749.00 | 0.2M |
| 2022-08-01 | 722.00 | 757.00 | 720.00 | 750.00 | 0.4M |
| 2022-07-29 | 713.00 | 724.00 | 709.00 | 720.00 | 0.3M |
| 2022-07-28 | 700.00 | 715.00 | 696.00 | 713.00 | 0.3M |
| 2022-07-27 | 688.00 | 706.00 | 688.00 | 701.00 | 0.2M |
| 2022-07-26 | 687.00 | 691.00 | 680.00 | 688.00 | 0.2M |
| 2022-07-25 | 696.00 | 700.00 | 682.00 | 682.00 | 0.2M |
| 2022-07-22 | 700.00 | 707.00 | 698.00 | 701.00 | 0.2M |
| 2022-07-21 | 693.00 | 703.00 | 687.00 | 703.00 | 0.1M |
| 2022-07-20 | 695.00 | 695.00 | 683.00 | 692.00 | 0.2M |
| 2022-07-19 | 696.00 | 696.00 | 675.00 | 688.00 | 0.1M |
| 2022-07-15 | 693.00 | 699.00 | 687.00 | 688.00 | 0.2M |
| 2022-07-14 | 690.00 | 698.00 | 680.00 | 696.00 | 0.2M |
| 2022-07-13 | 675.00 | 695.00 | 673.00 | 693.00 | 0.2M |
| 2022-07-12 | 688.00 | 696.00 | 667.00 | 673.00 | 0.4M |
| 2022-07-11 | 705.00 | 725.00 | 681.00 | 685.00 | 1.2M |
| 2022-07-08 | 656.00 | 678.00 | 655.00 | 675.00 | 0.5M |
| 2022-07-07 | 675.00 | 675.00 | 637.00 | 655.00 | 0.3M |
| 2022-07-06 | 673.00 | 678.00 | 667.00 | 672.00 | 0.2M |
| 2022-07-05 | 660.00 | 673.00 | 659.00 | 672.00 | 0.2M |
| 2022-07-04 | 666.00 | 667.00 | 651.00 | 657.00 | 0.1M |
| 2022-07-01 | 663.00 | 669.00 | 653.00 | 659.00 | 0.2M |
| 2022-06-30 | 663.00 | 670.00 | 660.00 | 660.00 | 0.2M |
| 2022-06-29 | 645.00 | 659.00 | 641.00 | 659.00 | 0.3M |
| 2022-06-28 | 645.00 | 654.00 | 645.00 | 654.00 | 0.1M |
| 2022-06-27 | 653.00 | 657.00 | 645.00 | 648.00 | 0.1M |
| 2022-06-24 | 635.00 | 645.00 | 633.00 | 645.00 | 0.1M |
| 2022-06-23 | 630.00 | 642.00 | 630.00 | 631.00 | 0.1M |
| 2022-06-22 | 651.00 | 651.00 | 626.00 | 627.00 | 0.2M |
| 2022-06-21 | 637.00 | 653.00 | 637.00 | 651.00 | 0.2M |
| 2022-06-20 | 650.00 | 654.00 | 630.00 | 635.00 | 0.2M |
| 2022-06-17 | 638.00 | 641.00 | 628.00 | 632.00 | 0.3M |
| 2022-06-16 | 659.00 | 667.00 | 649.00 | 651.00 | 0.2M |
| 2022-06-15 | 665.00 | 669.00 | 652.00 | 652.00 | 0.1M |
| 2022-06-14 | 659.00 | 673.00 | 651.00 | 671.00 | 0.2M |
| 2022-06-13 | 675.00 | 677.00 | 668.00 | 669.00 | 0.2M |
| 2022-06-10 | 695.00 | 695.00 | 685.00 | 685.00 | 0.2M |
| 2022-06-09 | 700.00 | 707.00 | 699.00 | 700.00 | 0.1M |
| 2022-06-08 | 698.00 | 706.00 | 693.00 | 703.00 | 0.1M |
| 2022-06-07 | 705.00 | 707.00 | 696.00 | 696.00 | 0.1M |
| 2022-06-06 | 692.00 | 711.00 | 690.00 | 709.00 | 0.1M |
| 2022-06-03 | 697.00 | 701.00 | 687.00 | 700.00 | 0.2M |
| 2022-06-02 | 708.00 | 709.00 | 689.00 | 689.00 | 0.2M |
| 2022-06-01 | 702.00 | 714.00 | 702.00 | 714.00 | 0.2M |
| 2022-05-31 | 715.00 | 715.00 | 697.00 | 703.00 | 0.4M |
| 2022-05-30 | 720.00 | 722.00 | 701.00 | 712.00 | 0.4M |
| 2022-05-27 | 740.00 | 742.00 | 705.00 | 707.00 | 0.2M |
| 2022-05-26 | 730.00 | 748.00 | 728.00 | 728.00 | 0.2M |
| 2022-05-25 | 733.00 | 739.00 | 724.00 | 729.00 | 0.2M |
| 2022-05-24 | 750.00 | 755.00 | 736.00 | 744.00 | 0.2M |
| 2022-05-23 | 737.00 | 749.00 | 731.00 | 747.00 | 0.2M |
| 2022-05-20 | 720.00 | 731.00 | 713.00 | 731.00 | 0.3M |
| 2022-05-19 | 691.00 | 708.00 | 691.00 | 706.00 | 0.1M |
| 2022-05-18 | 704.00 | 718.00 | 701.00 | 714.00 | 0.3M |
| 2022-05-17 | 697.00 | 699.00 | 683.00 | 696.00 | 0.1M |
| 2022-05-16 | 720.00 | 720.00 | 684.00 | 698.00 | 0.2M |
| 2022-05-13 | 669.00 | 697.00 | 667.00 | 697.00 | 0.2M |
| 2022-05-12 | 678.00 | 690.00 | 671.00 | 671.00 | 0.2M |
| 2022-05-11 | 682.00 | 701.00 | 675.00 | 682.00 | 0.3M |
| 2022-05-10 | 691.00 | 692.00 | 670.00 | 672.00 | 0.3M |
| 2022-05-09 | 731.00 | 735.00 | 701.00 | 701.00 | 0.3M |
| 2022-05-06 | 739.00 | 748.00 | 730.00 | 736.00 | 0.3M |
| 2022-05-02 | 757.00 | 765.00 | 738.00 | 739.00 | 0.2M |
| 2022-04-28 | 758.00 | 778.00 | 757.00 | 764.00 | 0.3M |
| 2022-04-27 | 743.00 | 760.00 | 736.00 | 760.00 | 0.3M |
| 2022-04-26 | 758.00 | 765.00 | 753.00 | 755.00 | 0.1M |
| 2022-04-25 | 755.00 | 768.00 | 751.00 | 753.00 | 0.3M |
| 2022-04-22 | 791.00 | 795.00 | 775.00 | 785.00 | 0.3M |
| 2022-04-21 | 776.00 | 815.00 | 775.00 | 809.00 | 0.4M |
| 2022-04-20 | 770.00 | 790.00 | 768.00 | 782.00 | 0.5M |
| 2022-04-19 | 765.00 | 770.00 | 745.00 | 770.00 | 0.3M |
| 2022-04-18 | 744.00 | 766.00 | 742.00 | 766.00 | 0.3M |
| 2022-04-15 | 728.00 | 752.00 | 724.00 | 749.00 | 0.2M |
| 2022-04-14 | 721.00 | 741.00 | 711.00 | 729.00 | 0.4M |
| 2022-04-13 | 751.00 | 753.00 | 716.00 | 723.00 | 0.6M |
| 2022-04-12 | 762.00 | 791.00 | 753.00 | 765.00 | 0.7M |
| 2022-04-11 | 799.00 | 803.00 | 754.00 | 777.00 | 1.3M |
| 2022-04-08 | 735.00 | 735.00 | 696.00 | 713.00 | 0.4M |
| 2022-04-07 | 740.00 | 740.00 | 718.00 | 722.00 | 0.2M |
| 2022-04-06 | 752.00 | 759.00 | 742.00 | 753.00 | 0.1M |
| 2022-04-05 | 741.00 | 760.00 | 738.00 | 753.00 | 0.2M |
| 2022-04-04 | 719.00 | 732.00 | 713.00 | 731.00 | 0.1M |
| 2022-04-01 | 703.00 | 716.00 | 699.00 | 716.00 | 0.1M |
| 2022-03-31 | 720.00 | 721.00 | 708.00 | 708.00 | 0.2M |
| 2022-03-30 | 722.00 | 729.00 | 714.00 | 726.00 | 0.2M |
| 2022-03-29 | 724.00 | 726.00 | 714.00 | 722.00 | 0.1M |
| 2022-03-28 | 724.00 | 727.00 | 713.00 | 727.00 | 0.1M |
| 2022-03-25 | 730.00 | 730.00 | 715.00 | 719.00 | 0.1M |
| 2022-03-24 | 719.00 | 728.00 | 708.00 | 727.00 | 0.1M |
| 2022-03-23 | 730.00 | 732.00 | 719.00 | 724.00 | 0.1M |
| 2022-03-22 | 732.00 | 736.00 | 712.00 | 718.00 | 0.1M |
| 2022-03-18 | 715.00 | 726.00 | 715.00 | 717.00 | 0.2M |
| 2022-03-17 | 726.00 | 733.00 | 710.00 | 725.00 | 0.2M |
| 2022-03-16 | 700.00 | 719.00 | 690.00 | 719.00 | 0.2M |
| 2022-03-15 | 670.00 | 690.00 | 665.00 | 684.00 | 0.1M |
| 2022-03-14 | 655.00 | 678.00 | 655.00 | 673.00 | 0.1M |
| 2022-03-11 | 662.00 | 668.00 | 649.00 | 652.00 | 0.1M |
| 2022-03-10 | 653.00 | 672.00 | 652.00 | 672.00 | 0.2M |
| 2022-03-09 | 624.00 | 642.00 | 621.00 | 624.00 | 0.1M |
| 2022-03-08 | 617.00 | 630.00 | 607.00 | 616.00 | 0.2M |
| 2022-03-07 | 654.00 | 657.00 | 620.00 | 633.00 | 0.2M |
| 2022-03-04 | 680.00 | 680.00 | 663.00 | 668.00 | 0.1M |
| 2022-03-03 | 702.00 | 702.00 | 686.00 | 686.00 | 0.1M |
| 2022-03-02 | 691.00 | 703.00 | 690.00 | 693.00 | 0.1M |
| 2022-03-01 | 712.00 | 714.00 | 699.00 | 702.00 | 0.1M |
| 2022-02-28 | 697.00 | 706.00 | 681.00 | 706.00 | 0.2M |
| 2022-02-25 | 677.00 | 700.00 | 675.00 | 697.00 | 0.1M |
| 2022-02-24 | 675.00 | 675.00 | 657.00 | 667.00 | 0.2M |
| 2022-02-22 | 697.00 | 699.00 | 675.00 | 676.00 | 0.1M |
| 2022-02-21 | 702.00 | 705.00 | 690.00 | 699.00 | 0.1M |
| 2022-02-18 | 710.00 | 716.00 | 699.00 | 709.00 | 0.1M |
| 2022-02-17 | 714.00 | 723.00 | 708.00 | 712.00 | 0.1M |
| 2022-02-16 | 716.00 | 719.00 | 710.00 | 715.00 | 0.1M |
| 2022-02-15 | 704.00 | 716.00 | 701.00 | 701.00 | 0.1M |
| 2022-02-14 | 707.00 | 715.00 | 696.00 | 703.00 | 0.1M |
| 2022-02-10 | 725.00 | 734.00 | 714.00 | 719.00 | 0.1M |
| 2022-02-09 | 718.00 | 722.00 | 711.00 | 722.00 | 0.1M |
| 2022-02-08 | 708.00 | 721.00 | 705.00 | 708.00 | 0.1M |
| 2022-02-07 | 716.00 | 720.00 | 702.00 | 704.00 | 0.1M |
| 2022-02-04 | 703.00 | 729.00 | 693.00 | 720.00 | 0.1M |
| 2022-02-03 | 709.00 | 718.00 | 698.00 | 705.00 | 0.1M |
| 2022-02-02 | 692.00 | 718.00 | 689.00 | 718.00 | 0.2M |
| 2022-02-01 | 703.00 | 703.00 | 683.00 | 685.00 | 0.1M |
| 2022-01-31 | 671.00 | 693.00 | 670.00 | 693.00 | 0.1M |
| 2022-01-28 | 653.00 | 672.00 | 648.00 | 670.00 | 0.1M |
| 2022-01-27 | 676.00 | 680.00 | 640.00 | 643.00 | 0.2M |
| 2022-01-26 | 682.00 | 690.00 | 676.00 | 676.00 | 0.1M |
| 2022-01-25 | 714.00 | 714.00 | 679.00 | 682.00 | 0.2M |
| 2022-01-24 | 710.00 | 711.00 | 693.00 | 705.00 | 0.1M |
| 2022-01-21 | 695.00 | 714.00 | 685.00 | 714.00 | 0.1M |
| 2022-01-20 | 686.00 | 705.00 | 683.00 | 704.00 | 0.1M |
| 2022-01-19 | 697.00 | 707.00 | 688.00 | 690.00 | 0.2M |
| 2022-01-18 | 708.00 | 728.00 | 705.00 | 709.00 | 0.1M |
| 2022-01-17 | 706.00 | 720.00 | 701.00 | 707.00 | 0.1M |
| 2022-01-14 | 716.00 | 716.00 | 691.00 | 705.00 | 0.2M |
| 2022-01-13 | 759.00 | 759.00 | 724.00 | 724.00 | 0.2M |
| 2022-01-12 | 764.00 | 768.00 | 754.00 | 760.00 | 0.1M |
| 2022-01-11 | 735.00 | 759.00 | 726.00 | 749.00 | 0.4M |
| 2022-01-07 | 757.00 | 762.00 | 743.00 | 750.00 | 0.3M |
| 2022-01-06 | 765.00 | 770.00 | 746.00 | 748.00 | 0.2M |
| 2022-01-05 | 799.00 | 801.00 | 779.00 | 779.00 | 0.2M |
| 2022-01-04 | 809.00 | 809.00 | 792.00 | 802.00 | 0.1M |