1,665.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 600.00 | 605.00 | 595.00 | 600.00 | 17.1M |
| 2022-12-29 | 605.00 | 605.00 | 590.00 | 600.00 | 11.2M |
| 2022-12-28 | 610.00 | 615.00 | 595.00 | 605.00 | 9.3M |
| 2022-12-27 | 610.00 | 615.00 | 600.00 | 610.00 | 13.9M |
| 2022-12-26 | 605.00 | 620.00 | 605.00 | 615.00 | 15.7M |
| 2022-12-23 | 605.00 | 615.00 | 600.00 | 610.00 | 19.6M |
| 2022-12-22 | 615.00 | 620.00 | 595.00 | 605.00 | 18.3M |
| 2022-12-21 | 620.00 | 625.00 | 605.00 | 615.00 | 19.7M |
| 2022-12-20 | 620.00 | 625.00 | 605.00 | 615.00 | 16.1M |
| 2022-12-19 | 605.00 | 620.00 | 600.00 | 620.00 | 19.9M |
| 2022-12-16 | 600.00 | 610.00 | 590.00 | 600.00 | 20.8M |
| 2022-12-15 | 610.00 | 620.00 | 595.00 | 600.00 | 23.1M |
| 2022-12-14 | 605.00 | 625.00 | 605.00 | 610.00 | 21.1M |
| 2022-12-13 | 625.00 | 625.00 | 605.00 | 620.00 | 21.0M |
| 2022-12-12 | 620.00 | 625.00 | 605.00 | 620.00 | 21.7M |
| 2022-12-09 | 640.00 | 640.00 | 605.00 | 620.00 | 18.6M |
| 2022-12-08 | 610.00 | 650.00 | 605.00 | 640.00 | 28.6M |
| 2022-12-07 | 610.00 | 615.00 | 600.00 | 610.00 | 19.0M |
| 2022-12-06 | 590.00 | 610.00 | 590.00 | 610.00 | 21.2M |
| 2022-12-05 | 605.00 | 610.00 | 580.00 | 590.00 | 20.3M |
| 2022-12-02 | 620.00 | 625.00 | 600.00 | 605.00 | 11.1M |
| 2022-12-01 | 610.00 | 620.00 | 605.00 | 620.00 | 23.8M |
| 2022-11-30 | 610.00 | 620.00 | 610.00 | 610.00 | 26.6M |
| 2022-11-29 | 610.00 | 615.00 | 605.00 | 610.00 | 33.0M |
| 2022-11-28 | 605.00 | 615.00 | 600.00 | 610.00 | 26.3M |
| 2022-11-25 | 595.00 | 605.00 | 590.00 | 600.00 | 23.7M |
| 2022-11-24 | 605.00 | 615.00 | 595.00 | 595.00 | 24.2M |
| 2022-11-23 | 605.00 | 610.00 | 595.00 | 605.00 | 26.9M |
| 2022-11-22 | 605.00 | 610.00 | 600.00 | 600.00 | 30.3M |
| 2022-11-21 | 590.00 | 605.00 | 580.00 | 605.00 | 22.3M |
| 2022-11-18 | 590.00 | 600.00 | 580.00 | 590.00 | 14.7M |
| 2022-11-17 | 600.00 | 600.00 | 580.00 | 590.00 | 16.6M |
| 2022-11-16 | 585.00 | 600.00 | 580.00 | 600.00 | 19.0M |
| 2022-11-15 | 615.00 | 615.00 | 585.00 | 585.00 | 15.9M |
| 2022-11-14 | 605.00 | 615.00 | 595.00 | 615.00 | 25.7M |
| 2022-11-11 | 600.00 | 610.00 | 595.00 | 600.00 | 22.9M |
| 2022-11-10 | 605.00 | 605.00 | 585.00 | 600.00 | 23.4M |
| 2022-11-09 | 620.00 | 625.00 | 590.00 | 605.00 | 27.1M |
| 2022-11-08 | 615.00 | 620.00 | 605.00 | 620.00 | 23.6M |
| 2022-11-07 | 595.00 | 615.00 | 590.00 | 615.00 | 32.3M |
| 2022-11-04 | 600.00 | 600.00 | 580.00 | 590.00 | 18.2M |
| 2022-11-03 | 580.00 | 595.00 | 570.00 | 595.00 | 27.6M |
| 2022-11-02 | 560.00 | 585.00 | 555.00 | 580.00 | 24.6M |
| 2022-11-01 | 555.00 | 560.00 | 550.00 | 560.00 | 17.1M |
| 2022-10-31 | 560.00 | 565.00 | 550.00 | 555.00 | 20.1M |
| 2022-10-28 | 570.00 | 570.00 | 550.00 | 555.00 | 17.9M |
| 2022-10-27 | 545.00 | 565.00 | 540.00 | 555.00 | 41.3M |
| 2022-10-26 | 540.00 | 580.00 | 530.00 | 540.00 | 61.5M |
| 2022-10-25 | 500.00 | 520.00 | 500.00 | 510.00 | 14.9M |
| 2022-10-24 | 515.00 | 525.00 | 500.00 | 500.00 | 10.6M |
| 2022-10-21 | 540.00 | 540.00 | 515.00 | 515.00 | 16.9M |
| 2022-10-20 | 500.00 | 540.00 | 498.00 | 540.00 | 44.9M |
| 2022-10-19 | 478.00 | 500.00 | 478.00 | 498.00 | 18.6M |
| 2022-10-18 | 484.00 | 486.00 | 474.00 | 476.00 | 11.4M |
| 2022-10-17 | 484.00 | 488.00 | 474.00 | 484.00 | 11.7M |
| 2022-10-14 | 484.00 | 492.00 | 480.00 | 484.00 | 11.9M |
| 2022-10-13 | 488.00 | 492.00 | 484.00 | 484.00 | 11.8M |
| 2022-10-12 | 494.00 | 496.00 | 482.00 | 488.00 | 21.0M |
| 2022-10-11 | 510.00 | 515.00 | 494.00 | 494.00 | 16.9M |
| 2022-10-10 | 505.00 | 515.00 | 496.00 | 510.00 | 20.4M |
| 2022-10-07 | 510.00 | 510.00 | 498.00 | 505.00 | 19.9M |
| 2022-10-06 | 505.00 | 510.00 | 500.00 | 505.00 | 15.3M |
| 2022-10-05 | 510.00 | 510.00 | 498.00 | 500.00 | 20.8M |
| 2022-10-04 | 498.00 | 505.00 | 492.00 | 498.00 | 17.5M |
| 2022-10-03 | 486.00 | 498.00 | 482.00 | 496.00 | 18.8M |
| 2022-09-30 | 490.00 | 490.00 | 478.00 | 484.00 | 23.2M |
| 2022-09-29 | 482.00 | 490.00 | 480.00 | 488.00 | 29.6M |
| 2022-09-28 | 484.00 | 488.00 | 480.00 | 482.00 | 19.1M |
| 2022-09-27 | 492.00 | 492.00 | 480.00 | 482.00 | 20.0M |
| 2022-09-26 | 498.00 | 500.00 | 482.00 | 492.00 | 12.8M |
| 2022-09-23 | 500.00 | 500.00 | 492.00 | 498.00 | 22.2M |
| 2022-09-22 | 496.00 | 500.00 | 486.00 | 498.00 | 26.0M |
| 2022-09-21 | 490.00 | 494.00 | 484.00 | 490.00 | 27.3M |
| 2022-09-20 | 492.00 | 496.00 | 486.00 | 490.00 | 19.7M |
| 2022-09-19 | 498.00 | 505.00 | 492.00 | 492.00 | 15.8M |
| 2022-09-16 | 505.00 | 510.00 | 492.00 | 498.00 | 18.4M |
| 2022-09-15 | 510.00 | 510.00 | 500.00 | 500.00 | 13.2M |
| 2022-09-14 | 500.00 | 510.00 | 494.00 | 510.00 | 19.7M |
| 2022-09-13 | 500.00 | 510.00 | 496.00 | 500.00 | 15.8M |
| 2022-09-12 | 480.00 | 498.00 | 480.00 | 496.00 | 24.1M |
| 2022-09-09 | 486.00 | 490.00 | 478.00 | 480.00 | 23.7M |
| 2022-09-08 | 490.00 | 494.00 | 482.00 | 482.00 | 10.2M |
| 2022-09-07 | 505.00 | 505.00 | 488.00 | 490.00 | 20.4M |
| 2022-09-06 | 498.00 | 505.00 | 496.00 | 505.00 | 14.7M |
| 2022-09-05 | 496.00 | 505.00 | 490.00 | 498.00 | 23.7M |
| 2022-09-02 | 515.00 | 515.00 | 490.00 | 496.00 | 21.2M |
| 2022-09-01 | 510.00 | 515.00 | 500.00 | 515.00 | 21.2M |
| 2022-08-31 | 515.00 | 520.00 | 500.00 | 505.00 | 19.5M |
| 2022-08-30 | 525.00 | 525.00 | 515.00 | 515.00 | 19.0M |
| 2022-08-29 | 525.00 | 530.00 | 515.00 | 520.00 | 18.1M |
| 2022-08-26 | 535.00 | 545.00 | 525.00 | 540.00 | 21.0M |
| 2022-08-25 | 535.00 | 540.00 | 530.00 | 535.00 | 25.3M |
| 2022-08-24 | 530.00 | 535.00 | 520.00 | 535.00 | 23.6M |
| 2022-08-23 | 515.00 | 530.00 | 515.00 | 525.00 | 20.8M |
| 2022-08-22 | 530.00 | 535.00 | 515.00 | 530.00 | 23.1M |
| 2022-08-19 | 510.00 | 535.00 | 500.00 | 530.00 | 29.0M |
| 2022-08-18 | 530.00 | 535.00 | 510.00 | 510.00 | 18.7M |
| 2022-08-16 | 535.00 | 535.00 | 525.00 | 530.00 | 17.1M |
| 2022-08-15 | 535.00 | 540.00 | 525.00 | 535.00 | 21.1M |
| 2022-08-12 | 535.00 | 540.00 | 525.00 | 535.00 | 15.3M |
| 2022-08-11 | 535.00 | 540.00 | 525.00 | 530.00 | 22.1M |
| 2022-08-10 | 525.00 | 540.00 | 525.00 | 535.00 | 24.6M |
| 2022-08-09 | 540.00 | 540.00 | 525.00 | 525.00 | 20.3M |
| 2022-08-08 | 530.00 | 540.00 | 520.00 | 535.00 | 24.2M |
| 2022-08-05 | 530.00 | 535.00 | 515.00 | 530.00 | 24.3M |
| 2022-08-04 | 530.00 | 535.00 | 520.00 | 525.00 | 25.0M |
| 2022-08-03 | 525.00 | 535.00 | 515.00 | 530.00 | 17.0M |
| 2022-08-02 | 535.00 | 540.00 | 515.00 | 515.00 | 21.1M |
| 2022-08-01 | 540.00 | 555.00 | 530.00 | 535.00 | 23.1M |
| 2022-07-29 | 535.00 | 545.00 | 530.00 | 530.00 | 28.4M |
| 2022-07-28 | 525.00 | 535.00 | 515.00 | 525.00 | 23.7M |
| 2022-07-27 | 510.00 | 525.00 | 510.00 | 520.00 | 21.6M |
| 2022-07-26 | 510.00 | 520.00 | 505.00 | 510.00 | 19.6M |
| 2022-07-25 | 525.00 | 525.00 | 505.00 | 510.00 | 16.4M |
| 2022-07-22 | 505.00 | 525.00 | 500.00 | 525.00 | 20.9M |
| 2022-07-21 | 500.00 | 510.00 | 494.00 | 505.00 | 26.4M |
| 2022-07-20 | 505.00 | 510.00 | 496.00 | 500.00 | 22.9M |
| 2022-07-19 | 500.00 | 515.00 | 494.00 | 500.00 | 20.5M |
| 2022-07-18 | 476.00 | 496.00 | 470.00 | 494.00 | 32.1M |
| 2022-07-15 | 474.00 | 474.00 | 466.00 | 468.00 | 10.9M |
| 2022-07-14 | 478.00 | 478.00 | 470.00 | 470.00 | 14.7M |
| 2022-07-13 | 490.00 | 490.00 | 478.00 | 478.00 | 16.6M |
| 2022-07-12 | 500.00 | 505.00 | 484.00 | 490.00 | 13.7M |
| 2022-07-11 | 500.00 | 515.00 | 492.00 | 498.00 | 20.0M |
| 2022-07-08 | 482.00 | 505.00 | 480.00 | 498.00 | 25.2M |
| 2022-07-07 | 482.00 | 482.00 | 474.00 | 478.00 | 25.4M |
| 2022-07-06 | 488.00 | 488.00 | 476.00 | 478.00 | 16.9M |
| 2022-07-05 | 472.00 | 494.00 | 472.00 | 490.00 | 25.5M |
| 2022-07-04 | 492.00 | 492.00 | 470.00 | 474.00 | 18.3M |
| 2022-07-01 | 496.00 | 496.00 | 490.00 | 490.00 | 21.1M |
| 2022-06-30 | 486.00 | 498.00 | 484.00 | 494.00 | 27.0M |
| 2022-06-29 | 486.00 | 498.00 | 486.00 | 488.00 | 26.8M |
| 2022-06-28 | 490.00 | 490.00 | 482.00 | 486.00 | 19.9M |
| 2022-06-27 | 492.00 | 494.00 | 484.00 | 488.00 | 22.6M |
| 2022-06-24 | 505.00 | 510.00 | 488.00 | 488.00 | 17.3M |
| 2022-06-23 | 498.00 | 505.00 | 490.00 | 505.00 | 18.9M |
| 2022-06-22 | 525.00 | 525.00 | 496.00 | 498.00 | 26.6M |
| 2022-06-21 | 500.00 | 520.00 | 498.00 | 515.00 | 36.5M |
| 2022-06-20 | 490.00 | 498.00 | 490.00 | 498.00 | 32.9M |
| 2022-06-17 | 500.00 | 505.00 | 482.00 | 490.00 | 37.1M |
| 2022-06-16 | 498.00 | 510.00 | 498.00 | 500.00 | 21.2M |
| 2022-06-15 | 515.00 | 515.00 | 498.00 | 498.00 | 6.9M |
| 2022-06-14 | 520.00 | 525.00 | 505.00 | 515.00 | 13.1M |
| 2022-06-13 | 510.00 | 525.00 | 500.00 | 520.00 | 19.4M |
| 2022-06-10 | 550.00 | 555.00 | 525.00 | 530.00 | 21.0M |
| 2022-06-09 | 555.00 | 555.00 | 545.00 | 555.00 | 13.7M |
| 2022-06-08 | 555.00 | 560.00 | 545.00 | 555.00 | 19.1M |
| 2022-06-07 | 555.00 | 560.00 | 545.00 | 550.00 | 19.2M |
| 2022-06-06 | 555.00 | 570.00 | 550.00 | 555.00 | 12.8M |
| 2022-06-03 | 570.00 | 575.00 | 555.00 | 555.00 | 18.6M |
| 2022-06-02 | 555.00 | 565.00 | 555.00 | 565.00 | 25.0M |
| 2022-05-31 | 560.00 | 565.00 | 545.00 | 555.00 | 22.0M |
| 2022-05-30 | 565.00 | 565.00 | 550.00 | 560.00 | 15.1M |
| 2022-05-27 | 560.00 | 580.00 | 560.00 | 560.00 | 16.3M |
| 2022-05-25 | 570.00 | 575.00 | 555.00 | 560.00 | 16.1M |
| 2022-05-24 | 580.00 | 580.00 | 560.00 | 570.00 | 16.5M |
| 2022-05-23 | 605.00 | 615.00 | 570.00 | 575.00 | 15.0M |
| 2022-05-20 | 585.00 | 605.00 | 570.00 | 600.00 | 27.8M |
| 2022-05-19 | 535.00 | 575.00 | 530.00 | 560.00 | 18.9M |
| 2022-05-18 | 565.00 | 565.00 | 535.00 | 535.00 | 10.5M |
| 2022-05-17 | 550.00 | 570.00 | 525.00 | 550.00 | 23.4M |
| 2022-05-13 | 540.00 | 555.00 | 525.00 | 545.00 | 24.8M |
| 2022-05-12 | 560.00 | 560.00 | 525.00 | 540.00 | 19.5M |
| 2022-05-11 | 555.00 | 570.00 | 550.00 | 550.00 | 24.3M |
| 2022-05-10 | 585.00 | 585.00 | 545.00 | 550.00 | 23.6M |
| 2022-05-09 | 595.00 | 605.00 | 570.00 | 585.00 | 23.0M |
| 2022-04-28 | 580.00 | 610.00 | 580.00 | 605.00 | 31.0M |
| 2022-04-27 | 620.00 | 635.00 | 615.00 | 620.00 | 17.0M |
| 2022-04-26 | 605.00 | 625.00 | 580.00 | 620.00 | 23.7M |
| 2022-04-25 | 630.00 | 630.00 | 600.00 | 605.00 | 16.5M |
| 2022-04-22 | 650.00 | 655.00 | 630.00 | 645.00 | 23.7M |
| 2022-04-21 | 630.00 | 655.00 | 630.00 | 650.00 | 24.2M |
| 2022-04-20 | 655.00 | 670.00 | 630.00 | 630.00 | 27.1M |
| 2022-04-19 | 680.00 | 695.00 | 650.00 | 660.00 | 18.5M |
| 2022-04-18 | 675.00 | 715.00 | 675.00 | 680.00 | 25.0M |
| 2022-04-14 | 680.00 | 690.00 | 660.00 | 670.00 | 22.5M |
| 2022-04-13 | 690.00 | 700.00 | 670.00 | 675.00 | 24.6M |
| 2022-04-12 | 645.00 | 685.00 | 625.00 | 685.00 | 32.7M |
| 2022-04-11 | 640.00 | 655.00 | 635.00 | 645.00 | 22.6M |
| 2022-04-08 | 615.00 | 650.00 | 610.00 | 640.00 | 15.8M |
| 2022-04-07 | 645.00 | 650.00 | 605.00 | 615.00 | 24.1M |
| 2022-04-06 | 665.00 | 665.00 | 635.00 | 640.00 | 25.7M |
| 2022-04-05 | 655.00 | 660.00 | 640.00 | 660.00 | 25.2M |
| 2022-04-04 | 635.00 | 660.00 | 635.00 | 655.00 | 24.0M |
| 2022-04-01 | 680.00 | 680.00 | 630.00 | 635.00 | 18.7M |
| 2022-03-31 | 660.00 | 665.00 | 640.00 | 640.00 | 11.2M |
| 2022-03-30 | 640.00 | 660.00 | 635.00 | 660.00 | 27.0M |
| 2022-03-29 | 675.00 | 675.00 | 635.00 | 635.00 | 27.8M |
| 2022-03-28 | 690.00 | 700.00 | 655.00 | 665.00 | 24.3M |
| 2022-03-25 | 680.00 | 700.00 | 680.00 | 690.00 | 25.0M |
| 2022-03-24 | 695.00 | 705.00 | 675.00 | 680.00 | 20.7M |
| 2022-03-23 | 690.00 | 700.00 | 680.00 | 695.00 | 26.2M |
| 2022-03-22 | 635.00 | 685.00 | 625.00 | 685.00 | 25.6M |
| 2022-03-21 | 680.00 | 685.00 | 650.00 | 650.00 | 16.6M |
| 2022-03-18 | 700.00 | 700.00 | 655.00 | 680.00 | 23.5M |
| 2022-03-17 | 690.00 | 705.00 | 680.00 | 685.00 | 21.5M |
| 2022-03-16 | 675.00 | 700.00 | 675.00 | 680.00 | 20.7M |
| 2022-03-15 | 675.00 | 685.00 | 665.00 | 675.00 | 20.8M |
| 2022-03-14 | 695.00 | 705.00 | 675.00 | 675.00 | 22.1M |
| 2022-03-11 | 705.00 | 720.00 | 695.00 | 695.00 | 22.2M |
| 2022-03-10 | 725.00 | 725.00 | 665.00 | 705.00 | 19.8M |
| 2022-03-09 | 710.00 | 725.00 | 675.00 | 715.00 | 28.0M |
| 2022-03-08 | 745.00 | 760.00 | 695.00 | 705.00 | 20.6M |
| 2022-03-07 | 745.00 | 760.00 | 720.00 | 745.00 | 25.6M |
| 2022-03-04 | 745.00 | 770.00 | 725.00 | 745.00 | 32.9M |
| 2022-03-02 | 675.00 | 745.00 | 665.00 | 740.00 | 46.5M |
| 2022-03-01 | 640.00 | 670.00 | 630.00 | 660.00 | 26.1M |
| 2022-02-25 | 640.00 | 645.00 | 620.00 | 625.00 | 20.0M |
| 2022-02-24 | 660.00 | 660.00 | 610.00 | 625.00 | 35.9M |
| 2022-02-23 | 620.00 | 650.00 | 610.00 | 645.00 | 26.0M |
| 2022-02-22 | 625.00 | 635.00 | 595.00 | 605.00 | 18.5M |
| 2022-02-21 | 640.00 | 655.00 | 615.00 | 625.00 | 24.3M |
| 2022-02-18 | 635.00 | 655.00 | 625.00 | 640.00 | 26.5M |
| 2022-02-17 | 610.00 | 640.00 | 590.00 | 640.00 | 24.8M |
| 2022-02-16 | 620.00 | 625.00 | 600.00 | 615.00 | 26.2M |
| 2022-02-15 | 600.00 | 625.00 | 590.00 | 620.00 | 31.4M |
| 2022-02-14 | 580.00 | 605.00 | 570.00 | 600.00 | 32.4M |
| 2022-02-11 | 560.00 | 585.00 | 555.00 | 580.00 | 19.9M |
| 2022-02-10 | 570.00 | 585.00 | 550.00 | 560.00 | 29.5M |
| 2022-02-09 | 575.00 | 580.00 | 555.00 | 565.00 | 24.0M |
| 2022-02-08 | 580.00 | 610.00 | 565.00 | 575.00 | 34.9M |
| 2022-02-07 | 555.00 | 595.00 | 555.00 | 575.00 | 37.7M |
| 2022-02-04 | 560.00 | 560.00 | 540.00 | 555.00 | 18.4M |
| 2022-02-03 | 565.00 | 575.00 | 545.00 | 560.00 | 27.7M |
| 2022-02-02 | 600.00 | 605.00 | 560.00 | 570.00 | 23.4M |
| 2022-01-31 | 525.00 | 600.00 | 520.00 | 600.00 | 69.1M |
| 2022-01-28 | 515.00 | 525.00 | 505.00 | 520.00 | 26.7M |
| 2022-01-27 | 530.00 | 535.00 | 515.00 | 515.00 | 18.4M |
| 2022-01-26 | 515.00 | 535.00 | 510.00 | 530.00 | 29.3M |
| 2022-01-25 | 525.00 | 530.00 | 510.00 | 515.00 | 29.0M |
| 2022-01-24 | 515.00 | 525.00 | 510.00 | 520.00 | 27.8M |
| 2022-01-21 | 525.00 | 535.00 | 515.00 | 515.00 | 14.5M |
| 2022-01-20 | 520.00 | 530.00 | 520.00 | 525.00 | 27.5M |
| 2022-01-19 | 505.00 | 530.00 | 505.00 | 520.00 | 22.6M |
| 2022-01-18 | 515.00 | 525.00 | 500.00 | 510.00 | 16.6M |
| 2022-01-17 | 535.00 | 535.00 | 510.00 | 515.00 | 18.3M |
| 2022-01-14 | 515.00 | 535.00 | 510.00 | 530.00 | 25.1M |
| 2022-01-13 | 510.00 | 525.00 | 505.00 | 515.00 | 22.6M |
| 2022-01-12 | 525.00 | 535.00 | 505.00 | 515.00 | 25.4M |
| 2022-01-11 | 525.00 | 530.00 | 515.00 | 525.00 | 25.4M |
| 2022-01-10 | 535.00 | 540.00 | 515.00 | 525.00 | 17.6M |
| 2022-01-07 | 505.00 | 530.00 | 505.00 | 530.00 | 38.9M |
| 2022-01-06 | 490.00 | 515.00 | 490.00 | 505.00 | 28.8M |
| 2022-01-05 | 498.00 | 510.00 | 484.00 | 490.00 | 24.1M |
| 2022-01-04 | 500.00 | 510.00 | 496.00 | 498.00 | 17.1M |
| 2022-01-03 | 500.00 | 510.00 | 494.00 | 496.00 | 33.0M |