441.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-15 | 486.30 | 486.30 | 486.30 | 486.30 | 0.0M |
| 2022-12-14 | 493.50 | 493.50 | 483.00 | 483.00 | 0.0M |
| 2022-12-13 | 525.00 | 541.50 | 486.00 | 486.00 | 0.0M |
| 2022-12-08 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2022-12-06 | 510.00 | 510.00 | 486.00 | 486.00 | 0.0M |
| 2022-12-05 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-12-02 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-11-29 | 495.15 | 495.15 | 495.15 | 495.15 | 0.0M |
| 2022-11-28 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-11-25 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-11-16 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-11-14 | 486.00 | 486.60 | 481.50 | 486.60 | 0.0M |
| 2022-11-11 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2022-11-03 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2022-10-31 | 466.65 | 466.65 | 447.00 | 447.00 | 0.0M |
| 2022-10-26 | 466.50 | 466.50 | 466.50 | 466.50 | 0.0M |
| 2022-10-25 | 459.00 | 459.00 | 450.00 | 450.00 | 0.0M |
| 2022-10-24 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2022-10-13 | 451.98 | 451.98 | 451.98 | 451.98 | 0.0M |
| 2022-10-12 | 450.00 | 450.00 | 447.00 | 447.00 | 0.0M |
| 2022-10-10 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2022-10-05 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2022-10-04 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2022-09-30 | 483.00 | 483.00 | 483.00 | 483.00 | 0.0M |
| 2022-09-29 | 480.00 | 480.00 | 477.00 | 477.00 | 0.0M |
| 2022-09-28 | 483.00 | 486.00 | 477.00 | 477.00 | 0.0M |
| 2022-09-27 | 495.06 | 495.06 | 483.00 | 483.00 | 0.0M |
| 2022-09-26 | 501.30 | 501.30 | 477.00 | 483.00 | 0.0M |
| 2022-09-23 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2022-09-22 | 516.00 | 525.00 | 496.80 | 502.20 | 0.0M |
| 2022-09-21 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2022-09-20 | 522.00 | 522.00 | 516.00 | 516.00 | 0.0M |
| 2022-09-19 | 557.97 | 558.00 | 516.00 | 516.00 | 0.0M |
| 2022-09-13 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-09-12 | 534.33 | 541.50 | 534.33 | 541.50 | 0.0M |
| 2022-09-09 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2022-09-08 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0M |
| 2022-09-07 | 519.00 | 519.00 | 517.50 | 519.00 | 0.0M |
| 2022-09-06 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-09-05 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-09-01 | 541.80 | 552.00 | 534.00 | 552.00 | 0.0M |
| 2022-08-31 | 544.50 | 564.00 | 540.00 | 540.00 | 0.0M |
| 2022-08-30 | 552.00 | 552.00 | 534.00 | 540.51 | 0.0M |
| 2022-08-29 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2022-08-26 | 570.00 | 570.00 | 561.00 | 561.00 | 0.0M |
| 2022-08-24 | 555.00 | 555.00 | 552.00 | 552.00 | 0.0M |
| 2022-08-19 | 585.00 | 585.00 | 554.40 | 561.00 | 0.0M |
| 2022-08-12 | 554.10 | 554.10 | 554.10 | 554.10 | 0.0M |
| 2022-08-10 | 570.00 | 570.00 | 558.00 | 560.40 | 0.0M |
| 2022-08-09 | 576.60 | 576.60 | 570.03 | 570.03 | 0.0M |
| 2022-08-08 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2022-08-05 | 558.45 | 558.45 | 558.45 | 558.45 | 0.0M |
| 2022-08-04 | 582.00 | 582.00 | 551.40 | 551.40 | 0.0M |
| 2022-08-02 | 582.00 | 582.00 | 579.00 | 579.00 | 0.0M |
| 2022-08-01 | 579.00 | 603.00 | 570.00 | 579.00 | 0.0M |
| 2022-07-29 | 603.00 | 603.00 | 576.00 | 576.00 | 0.0M |
| 2022-07-27 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0M |
| 2022-07-26 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-07-21 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2022-07-20 | 573.00 | 573.00 | 558.00 | 558.00 | 0.0M |
| 2022-07-14 | 552.00 | 570.00 | 531.00 | 570.00 | 0.0M |
| 2022-07-13 | 567.03 | 567.03 | 567.03 | 567.03 | 0.0M |
| 2022-07-08 | 573.03 | 573.03 | 567.00 | 567.00 | 0.0M |
| 2022-07-04 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2022-07-01 | 570.00 | 570.00 | 564.00 | 564.00 | 0.0M |
| 2022-06-30 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0M |
| 2022-06-29 | 567.00 | 567.30 | 567.00 | 567.30 | 0.0M |
| 2022-06-28 | 561.00 | 567.00 | 561.00 | 567.00 | 0.0M |
| 2022-06-27 | 546.00 | 549.03 | 546.00 | 546.00 | 0.0M |
| 2022-06-24 | 561.00 | 561.00 | 552.00 | 552.00 | 0.0M |
| 2022-06-23 | 574.50 | 574.50 | 549.00 | 549.00 | 0.0M |
| 2022-06-22 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2022-06-21 | 562.20 | 594.00 | 555.00 | 594.00 | 0.0M |
| 2022-06-17 | 594.00 | 594.00 | 555.00 | 555.00 | 0.0M |
| 2022-06-15 | 594.00 | 612.00 | 594.00 | 612.00 | 0.0M |
| 2022-06-14 | 605.04 | 605.04 | 605.04 | 605.04 | 0.0M |
| 2022-06-09 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2022-06-08 | 615.00 | 615.00 | 600.00 | 600.00 | 0.0M |
| 2022-06-06 | 600.00 | 615.00 | 600.00 | 612.42 | 0.0M |
| 2022-06-03 | 645.00 | 645.00 | 618.03 | 623.97 | 0.0M |
| 2022-06-01 | 621.00 | 621.03 | 621.00 | 621.00 | 0.0M |
| 2022-05-27 | 645.00 | 645.00 | 627.03 | 627.03 | 0.0M |
| 2022-05-25 | 630.00 | 630.00 | 627.03 | 627.03 | 0.0M |
| 2022-05-24 | 636.00 | 636.00 | 630.00 | 630.00 | 0.0M |
| 2022-05-23 | 630.00 | 639.00 | 624.00 | 627.03 | 0.0M |
| 2022-05-20 | 629.94 | 629.94 | 624.00 | 624.00 | 0.0M |
| 2022-05-18 | 633.00 | 633.00 | 627.18 | 629.94 | 0.0M |
| 2022-05-17 | 627.00 | 634.50 | 627.00 | 634.50 | 0.0M |
| 2022-05-16 | 654.00 | 654.00 | 627.15 | 633.00 | 0.0M |
| 2022-05-13 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0M |
| 2022-05-12 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0M |
| 2022-05-11 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0M |
| 2022-05-10 | 619.50 | 627.00 | 615.00 | 627.00 | 0.0M |
| 2022-05-09 | 630.00 | 630.00 | 618.00 | 618.00 | 0.0M |
| 2022-05-06 | 630.00 | 633.00 | 630.00 | 633.00 | 0.0M |
| 2022-05-05 | 663.00 | 663.00 | 653.40 | 653.40 | 0.0M |
| 2022-05-02 | 654.00 | 654.00 | 652.80 | 652.80 | 0.0M |
| 2022-04-27 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2022-04-26 | 663.00 | 663.00 | 642.87 | 642.87 | 0.0M |
| 2022-04-25 | 664.50 | 664.50 | 663.00 | 663.00 | 0.0M |
| 2022-04-22 | 678.00 | 678.00 | 675.00 | 675.00 | 0.0M |
| 2022-04-21 | 684.00 | 684.00 | 664.20 | 664.20 | 0.0M |
| 2022-04-20 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-04-19 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2022-04-18 | 675.00 | 675.00 | 663.00 | 663.00 | 0.0M |
| 2022-04-12 | 670.62 | 670.62 | 669.60 | 669.60 | 0.0M |
| 2022-04-11 | 696.00 | 696.00 | 696.00 | 696.00 | 0.0M |
| 2022-04-08 | 701.97 | 701.97 | 695.67 | 695.67 | 0.0M |
| 2022-04-07 | 693.00 | 693.00 | 693.00 | 693.00 | 0.0M |
| 2022-04-06 | 701.97 | 701.97 | 699.00 | 699.00 | 0.0M |
| 2022-04-04 | 693.00 | 693.00 | 693.00 | 693.00 | 0.0M |
| 2022-03-25 | 705.00 | 705.00 | 663.00 | 663.00 | 0.0M |
| 2022-03-24 | 693.00 | 693.00 | 693.00 | 693.00 | 0.0M |
| 2022-03-23 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-03-18 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-03-17 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2022-03-16 | 660.00 | 672.00 | 660.00 | 660.00 | 0.0M |
| 2022-03-15 | 660.00 | 660.00 | 618.00 | 618.00 | 0.0M |
| 2022-03-14 | 699.00 | 699.00 | 646.50 | 662.91 | 0.0M |
| 2022-03-08 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0M |
| 2022-03-07 | 690.00 | 690.00 | 666.00 | 675.00 | 0.0M |
| 2022-03-02 | 702.00 | 705.00 | 684.00 | 705.00 | 0.0M |
| 2022-03-01 | 723.00 | 723.00 | 683.40 | 683.43 | 0.0M |
| 2022-02-23 | 737.97 | 737.97 | 720.00 | 723.00 | 0.0M |
| 2022-02-22 | 747.00 | 750.00 | 736.50 | 738.00 | 0.0M |
| 2022-02-21 | 774.03 | 809.67 | 774.03 | 809.67 | 0.0M |
| 2022-02-18 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-02-17 | 809.70 | 809.70 | 809.70 | 809.70 | 0.0M |
| 2022-02-10 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0M |
| 2022-02-08 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0M |
| 2022-02-03 | 762.00 | 765.00 | 757.50 | 757.50 | 0.0M |
| 2022-02-02 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-02-01 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-01-31 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-01-27 | 780.00 | 780.00 | 757.50 | 757.50 | 0.0M |
| 2022-01-26 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-01-25 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0M |
| 2022-01-24 | 747.00 | 750.00 | 744.00 | 750.00 | 0.0M |
| 2022-01-21 | 780.00 | 780.00 | 765.00 | 765.00 | 0.0M |
| 2022-01-20 | 789.00 | 789.00 | 789.00 | 789.00 | 0.0M |
| 2022-01-18 | 780.00 | 780.00 | 774.00 | 774.00 | 0.0M |
| 2022-01-17 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0M |
| 2022-01-13 | 776.70 | 780.00 | 765.00 | 765.00 | 0.0M |
| 2022-01-11 | 756.00 | 760.47 | 756.00 | 760.47 | 0.0M |
| 2022-01-10 | 760.80 | 760.80 | 760.80 | 760.80 | 0.0M |
| 2022-01-07 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0M |
| 2022-01-06 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0M |
| 2022-01-04 | 771.00 | 771.00 | 765.00 | 768.00 | 0.0M |
| 2022-01-03 | 771.00 | 780.00 | 771.00 | 771.00 | 0.0M |