1,284.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 423.00 | 425.50 | 423.00 | 423.50 | 0.0M |
| 2022-12-29 | 417.50 | 424.00 | 416.00 | 424.00 | 0.1M |
| 2022-12-28 | 415.00 | 419.00 | 413.50 | 417.00 | 0.1M |
| 2022-12-27 | 415.00 | 418.00 | 415.00 | 416.50 | 0.1M |
| 2022-12-26 | 413.50 | 415.50 | 410.50 | 413.50 | 0.1M |
| 2022-12-23 | 415.00 | 415.00 | 412.00 | 414.00 | 0.1M |
| 2022-12-22 | 423.00 | 423.00 | 417.50 | 417.50 | 0.1M |
| 2022-12-21 | 419.00 | 423.00 | 416.00 | 420.00 | 0.1M |
| 2022-12-20 | 425.50 | 426.00 | 418.50 | 420.00 | 0.2M |
| 2022-12-19 | 431.00 | 431.00 | 426.00 | 427.00 | 0.1M |
| 2022-12-16 | 432.50 | 435.50 | 431.00 | 431.50 | 0.1M |
| 2022-12-15 | 430.50 | 437.00 | 430.50 | 435.00 | 0.0M |
| 2022-12-14 | 433.50 | 433.50 | 430.50 | 432.00 | 0.0M |
| 2022-12-13 | 432.50 | 434.00 | 428.50 | 428.50 | 0.1M |
| 2022-12-12 | 432.00 | 433.50 | 431.00 | 431.50 | 0.0M |
| 2022-12-09 | 429.50 | 434.00 | 429.50 | 431.50 | 0.0M |
| 2022-12-08 | 431.50 | 431.50 | 427.00 | 429.50 | 0.0M |
| 2022-12-07 | 423.50 | 431.00 | 423.50 | 430.50 | 0.1M |
| 2022-12-06 | 424.00 | 427.00 | 423.50 | 423.50 | 0.0M |
| 2022-12-05 | 426.50 | 427.50 | 424.50 | 425.50 | 0.0M |
| 2022-12-02 | 429.50 | 429.50 | 422.50 | 424.00 | 0.1M |
| 2022-12-01 | 437.50 | 437.50 | 430.50 | 430.50 | 0.1M |
| 2022-11-30 | 435.50 | 437.50 | 433.50 | 435.00 | 0.0M |
| 2022-11-29 | 440.00 | 440.00 | 434.50 | 435.50 | 0.1M |
| 2022-11-28 | 447.00 | 447.00 | 440.50 | 443.00 | 0.1M |
| 2022-11-25 | 444.50 | 447.50 | 439.50 | 442.50 | 0.1M |
| 2022-11-24 | 429.50 | 437.00 | 429.00 | 437.00 | 0.1M |
| 2022-11-22 | 428.50 | 429.50 | 426.00 | 429.00 | 0.0M |
| 2022-11-21 | 428.50 | 430.00 | 424.00 | 426.00 | 0.1M |
| 2022-11-18 | 425.50 | 429.00 | 424.00 | 425.00 | 0.0M |
| 2022-11-17 | 422.00 | 429.50 | 421.00 | 424.50 | 0.1M |
| 2022-11-16 | 417.50 | 422.50 | 417.50 | 420.50 | 0.1M |
| 2022-11-15 | 413.50 | 419.50 | 413.50 | 417.50 | 0.1M |
| 2022-11-14 | 422.50 | 422.50 | 413.50 | 414.50 | 0.1M |
| 2022-11-11 | 422.00 | 423.50 | 416.50 | 417.50 | 0.1M |
| 2022-11-10 | 419.00 | 419.50 | 416.00 | 416.00 | 0.1M |
| 2022-11-09 | 420.00 | 423.50 | 418.00 | 419.00 | 0.1M |
| 2022-11-08 | 418.50 | 421.50 | 415.50 | 418.00 | 0.1M |
| 2022-11-07 | 418.00 | 425.00 | 418.00 | 420.00 | 0.1M |
| 2022-11-04 | 409.50 | 421.50 | 409.50 | 419.00 | 0.5M |
| 2022-11-02 | 463.50 | 463.50 | 456.00 | 456.00 | 0.1M |
| 2022-11-01 | 462.50 | 464.00 | 460.50 | 463.50 | 0.0M |
| 2022-10-31 | 461.50 | 462.00 | 455.50 | 460.00 | 0.0M |
| 2022-10-28 | 457.00 | 462.50 | 452.50 | 460.00 | 0.3M |
| 2022-10-27 | 462.50 | 464.00 | 457.50 | 458.00 | 0.1M |
| 2022-10-26 | 461.00 | 465.00 | 460.50 | 462.50 | 0.0M |
| 2022-10-25 | 457.50 | 459.50 | 456.50 | 459.50 | 0.0M |
| 2022-10-24 | 454.50 | 456.50 | 454.00 | 456.50 | 0.0M |
| 2022-10-21 | 456.50 | 456.50 | 454.00 | 454.00 | 0.0M |
| 2022-10-20 | 454.50 | 459.00 | 453.00 | 457.50 | 0.1M |
| 2022-10-19 | 460.00 | 460.00 | 456.00 | 456.00 | 0.1M |
| 2022-10-18 | 459.50 | 460.50 | 455.50 | 459.50 | 0.0M |
| 2022-10-17 | 455.00 | 460.50 | 455.00 | 457.50 | 0.1M |
| 2022-10-14 | 453.00 | 461.50 | 453.00 | 461.50 | 0.1M |
| 2022-10-13 | 453.50 | 454.50 | 451.00 | 452.00 | 0.1M |
| 2022-10-12 | 456.50 | 460.50 | 455.00 | 456.00 | 0.1M |
| 2022-10-11 | 468.00 | 468.00 | 459.50 | 459.50 | 0.1M |
| 2022-10-07 | 469.50 | 475.50 | 465.50 | 471.00 | 0.1M |
| 2022-10-06 | 473.00 | 477.50 | 471.50 | 476.50 | 0.1M |
| 2022-10-05 | 468.00 | 480.00 | 468.00 | 469.50 | 0.2M |
| 2022-10-04 | 464.50 | 466.50 | 462.00 | 466.00 | 0.1M |
| 2022-10-03 | 453.00 | 463.00 | 452.00 | 461.50 | 0.0M |
| 2022-09-30 | 453.50 | 459.50 | 452.50 | 456.00 | 0.1M |
| 2022-09-29 | 453.00 | 457.50 | 451.50 | 457.50 | 0.1M |
| 2022-09-28 | 450.50 | 452.50 | 444.50 | 452.50 | 0.1M |
| 2022-09-27 | 453.00 | 456.50 | 451.50 | 451.50 | 0.0M |
| 2022-09-26 | 460.00 | 460.00 | 450.00 | 450.00 | 0.1M |
| 2022-09-22 | 461.00 | 465.00 | 460.00 | 464.00 | 0.1M |
| 2022-09-21 | 454.00 | 464.50 | 452.00 | 462.50 | 0.1M |
| 2022-09-20 | 459.50 | 461.00 | 455.00 | 457.50 | 0.1M |
| 2022-09-16 | 454.00 | 461.00 | 452.50 | 456.50 | 0.1M |
| 2022-09-15 | 458.00 | 458.00 | 452.00 | 453.00 | 0.2M |
| 2022-09-14 | 457.00 | 459.50 | 453.50 | 457.50 | 0.1M |
| 2022-09-13 | 465.50 | 466.00 | 459.50 | 460.00 | 0.1M |
| 2022-09-12 | 470.00 | 470.00 | 460.50 | 464.50 | 0.1M |
| 2022-09-09 | 461.50 | 468.00 | 460.00 | 467.00 | 0.1M |
| 2022-09-08 | 466.00 | 466.00 | 460.50 | 462.50 | 0.0M |
| 2022-09-07 | 465.00 | 466.50 | 460.00 | 461.00 | 0.1M |
| 2022-09-06 | 470.00 | 470.00 | 465.50 | 466.00 | 0.0M |
| 2022-09-05 | 474.00 | 474.00 | 465.00 | 467.50 | 0.0M |
| 2022-09-02 | 471.00 | 472.50 | 460.00 | 467.50 | 0.1M |
| 2022-09-01 | 476.00 | 477.00 | 470.50 | 471.00 | 0.1M |
| 2022-08-31 | 482.00 | 483.50 | 476.50 | 477.00 | 0.0M |
| 2022-08-30 | 487.00 | 487.00 | 479.00 | 482.50 | 0.1M |
| 2022-08-29 | 481.00 | 485.50 | 478.50 | 483.00 | 0.0M |
| 2022-08-26 | 484.50 | 490.50 | 484.50 | 489.00 | 0.0M |
| 2022-08-25 | 484.50 | 488.50 | 482.50 | 484.00 | 0.0M |
| 2022-08-24 | 486.50 | 486.50 | 482.50 | 484.50 | 0.0M |
| 2022-08-23 | 493.50 | 493.50 | 486.50 | 486.50 | 0.0M |
| 2022-08-22 | 498.00 | 498.50 | 491.00 | 493.50 | 0.0M |
| 2022-08-19 | 495.50 | 497.50 | 490.00 | 496.00 | 0.1M |
| 2022-08-18 | 492.00 | 498.50 | 490.50 | 494.00 | 0.1M |
| 2022-08-17 | 486.00 | 499.00 | 486.00 | 493.00 | 0.1M |
| 2022-08-16 | 480.50 | 482.00 | 475.00 | 481.50 | 0.0M |
| 2022-08-15 | 477.50 | 485.50 | 474.50 | 483.50 | 0.1M |
| 2022-08-12 | 473.50 | 481.50 | 472.50 | 477.50 | 0.1M |
| 2022-08-10 | 471.00 | 476.00 | 468.00 | 473.00 | 0.0M |
| 2022-08-09 | 478.00 | 480.00 | 469.00 | 471.00 | 0.0M |
| 2022-08-08 | 469.00 | 477.00 | 463.50 | 477.00 | 0.1M |
| 2022-08-05 | 453.50 | 473.00 | 453.50 | 470.00 | 0.3M |
| 2022-08-04 | 487.00 | 496.50 | 487.00 | 491.00 | 0.1M |
| 2022-08-03 | 485.00 | 491.00 | 482.00 | 483.00 | 0.1M |
| 2022-08-02 | 481.50 | 488.50 | 478.50 | 485.50 | 0.1M |
| 2022-08-01 | 488.50 | 489.50 | 477.00 | 483.00 | 0.1M |
| 2022-07-29 | 479.00 | 492.50 | 478.00 | 488.50 | 0.1M |
| 2022-07-28 | 467.50 | 479.50 | 467.50 | 476.50 | 0.2M |
| 2022-07-27 | 470.00 | 475.00 | 469.00 | 469.50 | 0.1M |
| 2022-07-26 | 479.00 | 480.50 | 474.00 | 474.00 | 0.1M |
| 2022-07-25 | 474.00 | 479.50 | 469.00 | 479.50 | 0.1M |
| 2022-07-22 | 471.50 | 475.50 | 470.50 | 474.00 | 0.1M |
| 2022-07-21 | 468.00 | 473.00 | 466.50 | 471.50 | 0.1M |
| 2022-07-20 | 471.50 | 471.50 | 466.50 | 469.00 | 0.1M |
| 2022-07-19 | 462.00 | 468.50 | 462.00 | 468.50 | 0.0M |
| 2022-07-15 | 465.50 | 467.50 | 460.00 | 461.00 | 0.0M |
| 2022-07-14 | 463.50 | 466.50 | 462.00 | 465.50 | 0.0M |
| 2022-07-13 | 464.00 | 471.00 | 462.00 | 465.50 | 0.1M |
| 2022-07-12 | 462.00 | 466.00 | 459.00 | 464.00 | 0.1M |
| 2022-07-11 | 466.50 | 467.50 | 461.50 | 462.00 | 0.1M |
| 2022-07-08 | 466.00 | 467.00 | 462.50 | 462.50 | 0.1M |
| 2022-07-07 | 469.00 | 469.50 | 462.00 | 463.50 | 0.1M |
| 2022-07-06 | 465.00 | 468.50 | 463.50 | 468.50 | 0.0M |
| 2022-07-05 | 464.50 | 468.00 | 464.50 | 465.00 | 0.1M |
| 2022-07-04 | 465.00 | 468.50 | 464.00 | 467.00 | 0.1M |
| 2022-07-01 | 467.00 | 467.00 | 457.00 | 462.00 | 0.1M |
| 2022-06-30 | 471.50 | 473.50 | 461.00 | 463.00 | 0.1M |
| 2022-06-29 | 469.00 | 472.00 | 466.50 | 468.50 | 0.1M |
| 2022-06-28 | 468.00 | 474.50 | 466.00 | 474.50 | 0.1M |
| 2022-06-27 | 470.50 | 470.50 | 461.50 | 463.00 | 0.1M |
| 2022-06-24 | 476.50 | 478.50 | 465.50 | 467.00 | 0.1M |
| 2022-06-23 | 470.00 | 478.00 | 470.00 | 477.00 | 0.1M |
| 2022-06-22 | 470.00 | 472.00 | 467.00 | 469.00 | 0.0M |
| 2022-06-21 | 467.50 | 471.50 | 465.50 | 469.00 | 0.1M |
| 2022-06-20 | 467.50 | 468.00 | 461.00 | 462.50 | 0.1M |
| 2022-06-17 | 459.00 | 462.00 | 454.50 | 460.00 | 0.0M |
| 2022-06-16 | 463.50 | 469.50 | 463.50 | 466.00 | 0.1M |
| 2022-06-15 | 467.00 | 469.00 | 461.50 | 462.50 | 0.0M |
| 2022-06-14 | 472.00 | 473.00 | 465.00 | 467.00 | 0.1M |
| 2022-06-13 | 467.50 | 478.50 | 466.50 | 477.00 | 0.1M |
| 2022-06-10 | 482.50 | 482.50 | 468.00 | 468.00 | 0.1M |
| 2022-06-09 | 472.50 | 491.50 | 472.50 | 486.50 | 0.1M |
| 2022-06-08 | 460.50 | 472.50 | 460.50 | 472.50 | 0.0M |
| 2022-06-07 | 466.50 | 466.50 | 460.00 | 460.00 | 0.1M |
| 2022-06-06 | 466.00 | 469.50 | 464.50 | 466.50 | 0.1M |
| 2022-06-03 | 471.00 | 473.50 | 466.50 | 469.00 | 0.1M |
| 2022-06-02 | 469.00 | 472.00 | 462.50 | 471.00 | 0.0M |
| 2022-06-01 | 475.50 | 479.50 | 469.00 | 471.50 | 0.1M |
| 2022-05-31 | 483.50 | 483.50 | 470.00 | 475.50 | 0.1M |
| 2022-05-30 | 477.50 | 486.50 | 477.50 | 483.50 | 0.2M |
| 2022-05-27 | 474.50 | 478.50 | 469.00 | 474.00 | 0.1M |
| 2022-05-26 | 469.00 | 474.50 | 467.00 | 468.50 | 0.1M |
| 2022-05-25 | 470.00 | 473.00 | 467.50 | 469.00 | 0.1M |
| 2022-05-24 | 477.00 | 478.00 | 467.00 | 468.50 | 0.0M |
| 2022-05-23 | 474.50 | 477.50 | 467.50 | 477.00 | 0.1M |
| 2022-05-20 | 465.00 | 470.00 | 462.00 | 470.00 | 0.0M |
| 2022-05-19 | 467.50 | 472.50 | 464.50 | 466.50 | 0.1M |
| 2022-05-18 | 467.00 | 474.00 | 465.00 | 470.00 | 0.1M |
| 2022-05-17 | 470.00 | 472.50 | 460.50 | 464.50 | 0.1M |
| 2022-05-16 | 465.00 | 470.00 | 453.50 | 470.00 | 0.2M |
| 2022-05-13 | 445.00 | 470.00 | 445.00 | 469.00 | 0.7M |
| 2022-05-12 | 412.50 | 416.50 | 412.00 | 416.50 | 0.1M |
| 2022-05-11 | 414.50 | 415.50 | 413.00 | 414.50 | 0.0M |
| 2022-05-10 | 416.00 | 417.00 | 411.50 | 416.50 | 0.1M |
| 2022-05-09 | 418.00 | 421.00 | 417.00 | 418.00 | 0.1M |
| 2022-05-06 | 418.50 | 419.00 | 416.00 | 417.50 | 0.0M |
| 2022-05-02 | 412.50 | 419.00 | 412.50 | 418.50 | 0.1M |
| 2022-04-28 | 412.00 | 413.50 | 409.00 | 413.50 | 0.0M |
| 2022-04-27 | 408.50 | 412.50 | 407.00 | 412.50 | 0.1M |
| 2022-04-26 | 409.50 | 412.50 | 406.50 | 412.50 | 0.0M |
| 2022-04-25 | 403.50 | 407.00 | 403.50 | 406.00 | 0.0M |
| 2022-04-22 | 406.50 | 409.50 | 403.00 | 409.50 | 0.1M |
| 2022-04-21 | 404.50 | 409.00 | 403.00 | 408.00 | 0.1M |
| 2022-04-20 | 405.00 | 409.00 | 403.00 | 405.50 | 0.1M |
| 2022-04-19 | 406.50 | 407.50 | 401.00 | 403.50 | 0.0M |
| 2022-04-18 | 405.50 | 410.00 | 404.00 | 406.50 | 0.0M |
| 2022-04-15 | 407.00 | 410.00 | 406.00 | 408.00 | 0.0M |
| 2022-04-14 | 410.50 | 412.00 | 406.50 | 412.00 | 0.1M |
| 2022-04-13 | 402.50 | 411.00 | 402.00 | 411.00 | 0.1M |
| 2022-04-12 | 408.50 | 408.50 | 402.50 | 402.50 | 0.0M |
| 2022-04-11 | 405.50 | 411.50 | 405.00 | 409.00 | 0.1M |
| 2022-04-08 | 410.50 | 411.50 | 403.50 | 411.50 | 0.2M |
| 2022-04-07 | 411.00 | 412.50 | 407.00 | 411.50 | 0.1M |
| 2022-04-06 | 414.00 | 416.00 | 411.50 | 415.00 | 0.1M |
| 2022-04-05 | 413.50 | 418.00 | 412.00 | 416.50 | 0.1M |
| 2022-04-04 | 408.00 | 412.00 | 405.00 | 411.50 | 0.1M |
| 2022-04-01 | 404.50 | 411.00 | 402.50 | 408.00 | 0.1M |
| 2022-03-31 | 403.00 | 408.50 | 401.00 | 407.50 | 0.1M |
| 2022-03-30 | 400.00 | 405.00 | 400.00 | 405.00 | 0.2M |
| 2022-03-29 | 427.50 | 429.50 | 424.00 | 429.00 | 0.2M |
| 2022-03-28 | 427.50 | 427.50 | 423.50 | 427.50 | 0.1M |
| 2022-03-25 | 429.00 | 429.00 | 422.50 | 427.50 | 0.1M |
| 2022-03-24 | 427.50 | 428.00 | 423.50 | 428.00 | 0.1M |
| 2022-03-23 | 430.00 | 430.00 | 426.50 | 429.00 | 0.1M |
| 2022-03-22 | 429.00 | 429.00 | 421.50 | 428.50 | 0.1M |
| 2022-03-18 | 420.00 | 423.50 | 419.00 | 423.50 | 0.1M |
| 2022-03-17 | 416.00 | 420.50 | 414.00 | 420.50 | 0.1M |
| 2022-03-16 | 414.50 | 414.50 | 411.50 | 414.50 | 0.1M |
| 2022-03-15 | 409.00 | 414.50 | 407.00 | 411.50 | 0.1M |
| 2022-03-14 | 405.50 | 414.00 | 405.00 | 408.50 | 0.1M |
| 2022-03-11 | 405.50 | 408.50 | 400.00 | 405.00 | 0.1M |
| 2022-03-10 | 412.00 | 412.00 | 406.50 | 411.00 | 0.1M |
| 2022-03-09 | 405.00 | 405.00 | 398.50 | 402.00 | 0.1M |
| 2022-03-08 | 404.50 | 409.00 | 397.50 | 397.50 | 0.1M |
| 2022-03-07 | 416.00 | 416.00 | 406.50 | 408.00 | 0.1M |
| 2022-03-04 | 419.00 | 420.00 | 415.50 | 417.50 | 0.1M |
| 2022-03-03 | 421.00 | 422.50 | 418.00 | 418.00 | 0.1M |
| 2022-03-02 | 422.50 | 422.50 | 419.50 | 421.00 | 0.1M |
| 2022-03-01 | 421.50 | 426.50 | 421.50 | 425.50 | 0.1M |
| 2022-02-28 | 421.50 | 423.50 | 419.00 | 421.00 | 0.1M |
| 2022-02-25 | 419.00 | 423.00 | 417.00 | 421.00 | 0.0M |
| 2022-02-24 | 421.50 | 422.50 | 415.50 | 421.00 | 0.1M |
| 2022-02-22 | 422.50 | 426.00 | 421.00 | 422.50 | 0.1M |
| 2022-02-21 | 423.00 | 427.50 | 422.00 | 427.00 | 0.0M |
| 2022-02-18 | 425.00 | 432.00 | 424.00 | 428.50 | 0.1M |
| 2022-02-17 | 435.50 | 435.50 | 428.50 | 428.50 | 0.0M |
| 2022-02-16 | 438.00 | 438.00 | 432.00 | 435.50 | 0.0M |
| 2022-02-15 | 444.00 | 444.00 | 431.00 | 431.00 | 0.1M |
| 2022-02-14 | 440.00 | 444.00 | 437.50 | 441.00 | 0.1M |
| 2022-02-10 | 441.00 | 445.50 | 439.50 | 444.00 | 0.1M |
| 2022-02-09 | 442.00 | 442.00 | 436.50 | 439.00 | 0.1M |
| 2022-02-08 | 435.50 | 443.50 | 435.00 | 440.00 | 0.1M |
| 2022-02-07 | 429.50 | 437.50 | 427.00 | 435.00 | 0.1M |
| 2022-02-04 | 426.50 | 430.50 | 420.50 | 426.00 | 0.1M |
| 2022-02-03 | 429.50 | 433.50 | 425.00 | 428.50 | 0.1M |
| 2022-02-02 | 423.00 | 430.00 | 423.00 | 430.00 | 0.1M |
| 2022-02-01 | 424.00 | 425.50 | 419.00 | 421.50 | 0.1M |
| 2022-01-31 | 421.00 | 424.00 | 420.00 | 424.00 | 0.0M |
| 2022-01-28 | 416.50 | 421.00 | 412.50 | 421.00 | 0.1M |
| 2022-01-27 | 420.50 | 420.50 | 408.00 | 408.00 | 0.1M |
| 2022-01-26 | 412.00 | 420.50 | 412.00 | 418.00 | 0.0M |
| 2022-01-25 | 417.50 | 417.50 | 410.50 | 412.00 | 0.0M |
| 2022-01-24 | 415.00 | 420.00 | 413.50 | 419.50 | 0.0M |
| 2022-01-21 | 415.50 | 417.00 | 410.50 | 416.50 | 0.0M |
| 2022-01-20 | 415.00 | 418.00 | 411.50 | 415.50 | 0.0M |
| 2022-01-19 | 420.00 | 421.50 | 413.00 | 413.00 | 0.1M |
| 2022-01-18 | 427.50 | 427.50 | 421.50 | 423.00 | 0.1M |
| 2022-01-17 | 428.00 | 432.00 | 423.00 | 424.00 | 0.0M |
| 2022-01-14 | 428.50 | 428.50 | 422.00 | 428.00 | 0.1M |
| 2022-01-13 | 427.50 | 431.50 | 426.50 | 428.50 | 0.1M |
| 2022-01-12 | 422.50 | 426.50 | 420.00 | 426.50 | 0.1M |
| 2022-01-11 | 422.50 | 422.50 | 415.50 | 418.50 | 0.1M |
| 2022-01-07 | 419.00 | 423.00 | 418.50 | 419.00 | 0.1M |
| 2022-01-06 | 425.00 | 425.00 | 417.00 | 417.00 | 0.1M |
| 2022-01-05 | 429.50 | 429.50 | 423.50 | 424.00 | 0.1M |
| 2022-01-04 | 425.50 | 427.50 | 421.50 | 427.50 | 0.1M |