1,957.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 425.00 | 428.00 | 415.00 | 424.00 | 0.0M |
| 2022-12-29 | 402.00 | 416.00 | 402.00 | 413.00 | 0.0M |
| 2022-12-28 | 406.00 | 408.00 | 402.00 | 403.00 | 0.0M |
| 2022-12-27 | 410.00 | 413.00 | 407.00 | 409.00 | 0.0M |
| 2022-12-26 | 413.00 | 413.00 | 404.00 | 405.00 | 0.0M |
| 2022-12-23 | 413.00 | 414.00 | 398.00 | 407.00 | 0.0M |
| 2022-12-22 | 418.00 | 421.00 | 412.00 | 414.00 | 0.0M |
| 2022-12-21 | 405.00 | 422.00 | 405.00 | 418.00 | 0.1M |
| 2022-12-20 | 409.00 | 417.00 | 401.00 | 401.00 | 0.1M |
| 2022-12-19 | 406.00 | 416.00 | 402.00 | 411.00 | 0.0M |
| 2022-12-16 | 402.00 | 404.00 | 402.00 | 404.00 | 0.0M |
| 2022-12-15 | 402.00 | 406.00 | 401.00 | 406.00 | 0.0M |
| 2022-12-14 | 400.00 | 403.00 | 400.00 | 403.00 | 0.0M |
| 2022-12-13 | 403.00 | 404.00 | 401.00 | 401.00 | 0.0M |
| 2022-12-12 | 406.00 | 406.00 | 402.00 | 405.00 | 0.0M |
| 2022-12-09 | 405.00 | 406.00 | 403.00 | 404.00 | 0.0M |
| 2022-12-08 | 400.00 | 405.00 | 400.00 | 405.00 | 0.0M |
| 2022-12-07 | 405.00 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2022-12-06 | 405.00 | 405.00 | 403.00 | 403.00 | 0.0M |
| 2022-12-05 | 405.00 | 408.00 | 405.00 | 405.00 | 0.0M |
| 2022-12-02 | 408.00 | 408.00 | 405.00 | 405.00 | 0.0M |
| 2022-12-01 | 407.00 | 409.00 | 406.00 | 406.00 | 0.0M |
| 2022-11-30 | 404.00 | 407.00 | 404.00 | 407.00 | 0.0M |
| 2022-11-29 | 406.00 | 407.00 | 405.00 | 407.00 | 0.0M |
| 2022-11-28 | 409.00 | 409.00 | 406.00 | 407.00 | 0.0M |
| 2022-11-25 | 408.00 | 409.00 | 406.00 | 409.00 | 0.0M |
| 2022-11-24 | 407.00 | 408.00 | 404.00 | 405.00 | 0.0M |
| 2022-11-22 | 406.00 | 407.00 | 404.00 | 406.00 | 0.0M |
| 2022-11-21 | 404.00 | 407.00 | 403.00 | 406.00 | 0.0M |
| 2022-11-18 | 409.00 | 409.00 | 405.00 | 405.00 | 0.0M |
| 2022-11-17 | 406.00 | 410.00 | 406.00 | 406.00 | 0.0M |
| 2022-11-16 | 409.00 | 410.00 | 403.00 | 410.00 | 0.0M |
| 2022-11-15 | 406.00 | 411.00 | 406.00 | 407.00 | 0.0M |
| 2022-11-14 | 401.00 | 409.00 | 400.00 | 408.00 | 0.0M |
| 2022-11-11 | 417.00 | 425.00 | 415.00 | 422.00 | 0.0M |
| 2022-11-10 | 423.00 | 423.00 | 416.00 | 416.00 | 0.0M |
| 2022-11-09 | 422.00 | 422.00 | 417.00 | 421.00 | 0.0M |
| 2022-11-08 | 412.00 | 420.00 | 412.00 | 420.00 | 0.0M |
| 2022-11-07 | 415.00 | 417.00 | 411.00 | 413.00 | 0.0M |
| 2022-11-04 | 414.00 | 415.00 | 405.00 | 415.00 | 0.0M |
| 2022-11-02 | 420.00 | 420.00 | 414.00 | 415.00 | 0.0M |
| 2022-11-01 | 421.00 | 421.00 | 418.00 | 420.00 | 0.0M |
| 2022-10-31 | 430.00 | 430.00 | 421.00 | 421.00 | 0.0M |
| 2022-10-28 | 421.00 | 426.00 | 418.00 | 426.00 | 0.0M |
| 2022-10-27 | 424.00 | 424.00 | 419.00 | 423.00 | 0.0M |
| 2022-10-26 | 420.00 | 426.00 | 410.00 | 425.00 | 0.0M |
| 2022-10-25 | 415.00 | 416.00 | 403.00 | 416.00 | 0.0M |
| 2022-10-24 | 420.00 | 420.00 | 413.00 | 418.00 | 0.0M |
| 2022-10-21 | 420.00 | 420.00 | 414.00 | 420.00 | 0.0M |
| 2022-10-20 | 414.00 | 420.00 | 412.00 | 415.00 | 0.0M |
| 2022-10-19 | 418.00 | 420.00 | 409.00 | 420.00 | 0.0M |
| 2022-10-18 | 414.00 | 417.00 | 413.00 | 415.00 | 0.0M |
| 2022-10-17 | 406.00 | 413.00 | 405.00 | 413.00 | 0.0M |
| 2022-10-14 | 402.00 | 414.00 | 402.00 | 411.00 | 0.0M |
| 2022-10-13 | 414.00 | 414.00 | 395.00 | 400.00 | 0.0M |
| 2022-10-12 | 418.00 | 420.00 | 412.00 | 414.00 | 0.0M |
| 2022-10-11 | 430.00 | 431.00 | 419.00 | 420.00 | 0.0M |
| 2022-10-07 | 435.00 | 435.00 | 430.00 | 433.00 | 0.0M |
| 2022-10-06 | 426.00 | 435.00 | 426.00 | 435.00 | 0.0M |
| 2022-10-05 | 439.00 | 439.00 | 425.00 | 426.00 | 0.0M |
| 2022-10-04 | 440.00 | 442.00 | 435.00 | 436.00 | 0.0M |
| 2022-10-03 | 425.00 | 434.00 | 423.00 | 429.00 | 0.0M |
| 2022-09-30 | 441.00 | 441.00 | 426.00 | 432.00 | 0.0M |
| 2022-09-29 | 447.00 | 447.00 | 441.00 | 442.00 | 0.0M |
| 2022-09-28 | 453.00 | 458.00 | 445.00 | 449.00 | 0.0M |
| 2022-09-27 | 463.00 | 463.00 | 455.00 | 461.00 | 0.0M |
| 2022-09-26 | 466.00 | 466.00 | 448.00 | 463.00 | 0.0M |
| 2022-09-22 | 448.00 | 460.00 | 447.00 | 460.00 | 0.0M |
| 2022-09-21 | 463.00 | 468.00 | 442.00 | 454.00 | 0.0M |
| 2022-09-20 | 468.00 | 474.00 | 463.00 | 463.00 | 0.0M |
| 2022-09-16 | 477.00 | 479.00 | 463.00 | 467.00 | 0.0M |
| 2022-09-15 | 479.00 | 483.00 | 474.00 | 476.00 | 0.0M |
| 2022-09-14 | 468.00 | 485.00 | 466.00 | 479.00 | 0.0M |
| 2022-09-13 | 483.00 | 486.00 | 480.00 | 481.00 | 0.0M |
| 2022-09-12 | 480.00 | 486.00 | 478.00 | 486.00 | 0.0M |
| 2022-09-09 | 482.00 | 483.00 | 476.00 | 480.00 | 0.0M |
| 2022-09-08 | 480.00 | 485.00 | 474.00 | 474.00 | 0.0M |
| 2022-09-07 | 478.00 | 480.00 | 471.00 | 480.00 | 0.0M |
| 2022-09-06 | 481.00 | 484.00 | 476.00 | 482.00 | 0.0M |
| 2022-09-05 | 471.00 | 482.00 | 469.00 | 481.00 | 0.0M |
| 2022-09-02 | 491.00 | 491.00 | 470.00 | 471.00 | 0.1M |
| 2022-09-01 | 470.00 | 493.00 | 469.00 | 483.00 | 0.1M |
| 2022-08-31 | 477.00 | 480.00 | 470.00 | 475.00 | 0.0M |
| 2022-08-30 | 470.00 | 477.00 | 470.00 | 477.00 | 0.0M |
| 2022-08-29 | 475.00 | 483.00 | 467.00 | 467.00 | 0.1M |
| 2022-08-26 | 496.00 | 496.00 | 481.00 | 485.00 | 0.1M |
| 2022-08-25 | 480.00 | 484.00 | 477.00 | 480.00 | 0.0M |
| 2022-08-24 | 477.00 | 500.00 | 476.00 | 478.00 | 0.2M |
| 2022-08-23 | 480.00 | 480.00 | 475.00 | 476.00 | 0.0M |
| 2022-08-22 | 481.00 | 485.00 | 473.00 | 485.00 | 0.1M |
| 2022-08-19 | 469.00 | 480.00 | 469.00 | 479.00 | 0.1M |
| 2022-08-18 | 461.00 | 473.00 | 459.00 | 469.00 | 0.1M |
| 2022-08-17 | 461.00 | 470.00 | 457.00 | 457.00 | 0.1M |
| 2022-08-16 | 435.00 | 464.00 | 432.00 | 464.00 | 0.0M |
| 2022-08-15 | 436.00 | 438.00 | 433.00 | 435.00 | 0.0M |
| 2022-08-12 | 430.00 | 438.00 | 429.00 | 434.00 | 0.0M |
| 2022-08-10 | 436.00 | 445.00 | 426.00 | 431.00 | 0.1M |
| 2022-08-09 | 445.00 | 445.00 | 437.00 | 444.00 | 0.0M |
| 2022-08-08 | 439.00 | 442.00 | 436.00 | 442.00 | 0.0M |
| 2022-08-05 | 435.00 | 440.00 | 435.00 | 439.00 | 0.0M |
| 2022-08-04 | 441.00 | 443.00 | 435.00 | 435.00 | 0.0M |
| 2022-08-03 | 438.00 | 440.00 | 434.00 | 437.00 | 0.0M |
| 2022-08-02 | 441.00 | 441.00 | 432.00 | 439.00 | 0.0M |
| 2022-08-01 | 434.00 | 448.00 | 431.00 | 441.00 | 0.0M |
| 2022-07-29 | 436.00 | 441.00 | 432.00 | 432.00 | 0.0M |
| 2022-07-28 | 441.00 | 445.00 | 429.00 | 433.00 | 0.1M |
| 2022-07-27 | 425.00 | 495.00 | 425.00 | 441.00 | 0.7M |
| 2022-07-26 | 426.00 | 429.00 | 421.00 | 425.00 | 0.0M |
| 2022-07-25 | 431.00 | 433.00 | 425.00 | 431.00 | 0.0M |
| 2022-07-22 | 437.00 | 441.00 | 436.00 | 438.00 | 0.0M |
| 2022-07-21 | 435.00 | 444.00 | 435.00 | 439.00 | 0.0M |
| 2022-07-20 | 433.00 | 455.00 | 433.00 | 444.00 | 0.1M |
| 2022-07-19 | 415.00 | 427.00 | 413.00 | 425.00 | 0.0M |
| 2022-07-15 | 420.00 | 420.00 | 413.00 | 416.00 | 0.0M |
| 2022-07-14 | 413.00 | 420.00 | 413.00 | 420.00 | 0.0M |
| 2022-07-13 | 418.00 | 419.00 | 412.00 | 413.00 | 0.0M |
| 2022-07-12 | 423.00 | 423.00 | 415.00 | 420.00 | 0.0M |
| 2022-07-11 | 433.00 | 434.00 | 422.00 | 423.00 | 0.0M |
| 2022-07-08 | 423.00 | 433.00 | 420.00 | 428.00 | 0.0M |
| 2022-07-07 | 422.00 | 423.00 | 417.00 | 423.00 | 0.0M |
| 2022-07-06 | 416.00 | 421.00 | 412.00 | 421.00 | 0.0M |
| 2022-07-05 | 414.00 | 419.00 | 413.00 | 416.00 | 0.0M |
| 2022-07-04 | 412.00 | 417.00 | 411.00 | 417.00 | 0.0M |
| 2022-07-01 | 419.00 | 420.00 | 408.00 | 413.00 | 0.0M |
| 2022-06-30 | 423.00 | 425.00 | 417.00 | 419.00 | 0.0M |
| 2022-06-29 | 426.00 | 426.00 | 419.00 | 425.00 | 0.0M |
| 2022-06-28 | 426.00 | 431.00 | 424.00 | 428.00 | 0.0M |
| 2022-06-27 | 416.00 | 427.00 | 416.00 | 426.00 | 0.0M |
| 2022-06-24 | 408.00 | 418.00 | 408.00 | 413.00 | 0.0M |
| 2022-06-23 | 407.00 | 412.00 | 404.00 | 408.00 | 0.0M |
| 2022-06-22 | 419.00 | 420.00 | 407.00 | 408.00 | 0.0M |
| 2022-06-21 | 405.00 | 420.00 | 405.00 | 419.00 | 0.0M |
| 2022-06-20 | 419.00 | 420.00 | 397.00 | 405.00 | 0.1M |
| 2022-06-17 | 421.00 | 428.00 | 415.00 | 419.00 | 0.0M |
| 2022-06-16 | 436.00 | 436.00 | 426.00 | 431.00 | 0.0M |
| 2022-06-15 | 442.00 | 443.00 | 426.00 | 431.00 | 0.0M |
| 2022-06-14 | 436.00 | 440.00 | 433.00 | 440.00 | 0.0M |
| 2022-06-13 | 452.00 | 458.00 | 440.00 | 448.00 | 0.0M |
| 2022-06-10 | 465.00 | 465.00 | 451.00 | 462.00 | 0.1M |
| 2022-06-09 | 476.00 | 477.00 | 462.00 | 466.00 | 0.1M |
| 2022-06-08 | 450.00 | 461.00 | 445.00 | 458.00 | 0.0M |
| 2022-06-07 | 447.00 | 452.00 | 440.00 | 449.00 | 0.0M |
| 2022-06-06 | 442.00 | 449.00 | 442.00 | 448.00 | 0.0M |
| 2022-06-03 | 449.00 | 451.00 | 441.00 | 444.00 | 0.0M |
| 2022-06-02 | 449.00 | 449.00 | 437.00 | 442.00 | 0.0M |
| 2022-06-01 | 453.00 | 453.00 | 449.00 | 449.00 | 0.0M |
| 2022-05-31 | 457.00 | 461.00 | 450.00 | 453.00 | 0.0M |
| 2022-05-30 | 459.00 | 462.00 | 451.00 | 461.00 | 0.0M |
| 2022-05-27 | 465.00 | 465.00 | 454.00 | 459.00 | 0.0M |
| 2022-05-26 | 452.00 | 463.00 | 450.00 | 459.00 | 0.0M |
| 2022-05-25 | 451.00 | 455.00 | 446.00 | 451.00 | 0.0M |
| 2022-05-24 | 460.00 | 460.00 | 451.00 | 451.00 | 0.0M |
| 2022-05-23 | 470.00 | 473.00 | 459.00 | 459.00 | 0.0M |
| 2022-05-20 | 450.00 | 478.00 | 450.00 | 468.00 | 0.0M |
| 2022-05-19 | 435.00 | 453.00 | 434.00 | 448.00 | 0.0M |
| 2022-05-18 | 426.00 | 448.00 | 426.00 | 444.00 | 0.0M |
| 2022-05-17 | 409.00 | 429.00 | 406.00 | 429.00 | 0.0M |
| 2022-05-16 | 437.00 | 437.00 | 414.00 | 414.00 | 0.1M |
| 2022-05-13 | 432.00 | 450.00 | 432.00 | 439.00 | 0.1M |
| 2022-05-12 | 478.00 | 481.00 | 475.00 | 475.00 | 0.0M |
| 2022-05-11 | 482.00 | 486.00 | 480.00 | 481.00 | 0.0M |
| 2022-05-10 | 483.00 | 488.00 | 474.00 | 488.00 | 0.0M |
| 2022-05-09 | 499.00 | 499.00 | 486.00 | 490.00 | 0.0M |
| 2022-05-06 | 487.00 | 493.00 | 481.00 | 493.00 | 0.0M |
| 2022-05-02 | 476.00 | 487.00 | 476.00 | 487.00 | 0.0M |
| 2022-04-28 | 488.00 | 488.00 | 478.00 | 482.00 | 0.0M |
| 2022-04-27 | 468.00 | 480.00 | 467.00 | 480.00 | 0.0M |
| 2022-04-26 | 487.00 | 487.00 | 479.00 | 481.00 | 0.0M |
| 2022-04-25 | 480.00 | 482.00 | 472.00 | 479.00 | 0.0M |
| 2022-04-22 | 488.00 | 491.00 | 484.00 | 490.00 | 0.0M |
| 2022-04-21 | 492.00 | 501.00 | 491.00 | 496.00 | 0.0M |
| 2022-04-20 | 501.00 | 504.00 | 493.00 | 493.00 | 0.0M |
| 2022-04-19 | 498.00 | 500.00 | 493.00 | 497.00 | 0.0M |
| 2022-04-18 | 484.00 | 496.00 | 479.00 | 496.00 | 0.0M |
| 2022-04-15 | 493.00 | 496.00 | 486.00 | 486.00 | 0.0M |
| 2022-04-14 | 494.00 | 535.00 | 489.00 | 494.00 | 0.4M |
| 2022-04-13 | 467.00 | 487.00 | 467.00 | 483.00 | 0.0M |
| 2022-04-12 | 477.00 | 481.00 | 468.00 | 469.00 | 0.0M |
| 2022-04-11 | 485.00 | 487.00 | 471.00 | 477.00 | 0.1M |
| 2022-04-08 | 503.00 | 503.00 | 486.00 | 491.00 | 0.0M |
| 2022-04-07 | 491.00 | 495.00 | 485.00 | 495.00 | 0.1M |
| 2022-04-06 | 511.00 | 511.00 | 501.00 | 501.00 | 0.0M |
| 2022-04-05 | 508.00 | 514.00 | 507.00 | 511.00 | 0.0M |
| 2022-04-04 | 498.00 | 507.00 | 498.00 | 503.00 | 0.0M |
| 2022-04-01 | 500.00 | 506.00 | 494.00 | 503.00 | 0.0M |
| 2022-03-31 | 503.00 | 512.00 | 503.00 | 507.00 | 0.0M |
| 2022-03-30 | 495.00 | 515.00 | 495.00 | 510.00 | 0.1M |
| 2022-03-29 | 489.00 | 496.00 | 483.00 | 493.00 | 0.0M |
| 2022-03-28 | 495.00 | 495.00 | 484.00 | 488.00 | 0.0M |
| 2022-03-25 | 499.00 | 500.00 | 487.00 | 492.00 | 0.0M |
| 2022-03-24 | 480.00 | 499.00 | 476.00 | 499.00 | 0.1M |
| 2022-03-23 | 477.00 | 487.00 | 477.00 | 487.00 | 0.0M |
| 2022-03-22 | 476.00 | 480.00 | 471.00 | 477.00 | 0.0M |
| 2022-03-18 | 473.00 | 477.00 | 470.00 | 476.00 | 0.0M |
| 2022-03-17 | 472.00 | 477.00 | 462.00 | 473.00 | 0.1M |
| 2022-03-16 | 438.00 | 459.00 | 437.00 | 459.00 | 0.1M |
| 2022-03-15 | 427.00 | 440.00 | 427.00 | 435.00 | 0.0M |
| 2022-03-14 | 438.00 | 445.00 | 429.00 | 433.00 | 0.1M |
| 2022-03-11 | 445.00 | 445.00 | 428.00 | 435.00 | 0.1M |
| 2022-03-10 | 435.00 | 454.00 | 435.00 | 445.00 | 0.1M |
| 2022-03-09 | 424.00 | 435.00 | 420.00 | 423.00 | 0.2M |
| 2022-03-08 | 434.00 | 446.00 | 426.00 | 430.00 | 0.1M |
| 2022-03-07 | 460.00 | 461.00 | 441.00 | 445.00 | 0.1M |
| 2022-03-04 | 488.00 | 488.00 | 469.00 | 470.00 | 0.1M |
| 2022-03-03 | 494.00 | 494.00 | 483.00 | 486.00 | 0.1M |
| 2022-03-02 | 488.00 | 495.00 | 482.00 | 487.00 | 0.0M |
| 2022-03-01 | 502.00 | 508.00 | 497.00 | 499.00 | 0.0M |
| 2022-02-28 | 492.00 | 499.00 | 487.00 | 498.00 | 0.1M |
| 2022-02-25 | 472.00 | 495.00 | 471.00 | 494.00 | 0.1M |
| 2022-02-24 | 485.00 | 489.00 | 463.00 | 465.00 | 0.1M |
| 2022-02-22 | 498.00 | 501.00 | 487.00 | 493.00 | 0.1M |
| 2022-02-21 | 504.00 | 510.00 | 500.00 | 505.00 | 0.1M |
| 2022-02-18 | 510.00 | 520.00 | 504.00 | 513.00 | 0.1M |
| 2022-02-17 | 519.00 | 541.00 | 512.00 | 520.00 | 0.1M |
| 2022-02-16 | 502.00 | 523.00 | 502.00 | 518.00 | 0.1M |
| 2022-02-15 | 512.00 | 513.00 | 499.00 | 501.00 | 0.1M |
| 2022-02-14 | 502.00 | 512.00 | 501.00 | 511.00 | 0.1M |
| 2022-02-10 | 530.00 | 540.00 | 519.00 | 519.00 | 0.1M |
| 2022-02-09 | 511.00 | 530.00 | 511.00 | 526.00 | 0.0M |
| 2022-02-08 | 523.00 | 523.00 | 509.00 | 513.00 | 0.0M |
| 2022-02-07 | 530.00 | 530.00 | 520.00 | 522.00 | 0.1M |
| 2022-02-04 | 528.00 | 538.00 | 523.00 | 536.00 | 0.0M |
| 2022-02-03 | 541.00 | 549.00 | 533.00 | 538.00 | 0.1M |
| 2022-02-02 | 526.00 | 553.00 | 526.00 | 550.00 | 0.1M |
| 2022-02-01 | 534.00 | 541.00 | 524.00 | 525.00 | 0.1M |
| 2022-01-31 | 514.00 | 537.00 | 511.00 | 532.00 | 0.1M |
| 2022-01-28 | 501.00 | 522.00 | 500.00 | 514.00 | 0.1M |
| 2022-01-27 | 525.00 | 535.00 | 502.00 | 505.00 | 0.1M |
| 2022-01-26 | 574.00 | 593.00 | 522.00 | 528.00 | 0.6M |
| 2022-01-25 | 519.00 | 519.00 | 497.00 | 504.00 | 0.1M |
| 2022-01-24 | 500.00 | 525.00 | 499.00 | 514.00 | 0.1M |
| 2022-01-21 | 497.00 | 508.00 | 496.00 | 504.00 | 0.1M |
| 2022-01-20 | 492.00 | 514.00 | 492.00 | 509.00 | 0.1M |
| 2022-01-19 | 519.00 | 526.00 | 504.00 | 509.00 | 0.1M |
| 2022-01-18 | 530.00 | 543.00 | 522.00 | 529.00 | 0.1M |
| 2022-01-17 | 559.00 | 559.00 | 537.00 | 537.00 | 0.0M |
| 2022-01-14 | 560.00 | 564.00 | 553.00 | 560.00 | 0.0M |
| 2022-01-13 | 575.00 | 577.00 | 569.00 | 569.00 | 0.0M |
| 2022-01-12 | 557.00 | 578.00 | 557.00 | 572.00 | 0.1M |
| 2022-01-11 | 572.00 | 578.00 | 550.00 | 554.00 | 0.1M |
| 2022-01-07 | 582.00 | 590.00 | 564.00 | 572.00 | 0.1M |
| 2022-01-06 | 579.00 | 587.00 | 569.00 | 573.00 | 0.1M |
| 2022-01-05 | 614.00 | 617.00 | 589.00 | 591.00 | 0.2M |
| 2022-01-04 | 630.00 | 634.00 | 614.00 | 615.00 | 0.1M |