1,125.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 614.50 | 617.75 | 607.00 | 607.25 | 0.2M |
| 2022-12-29 | 605.00 | 613.00 | 596.75 | 612.00 | 0.4M |
| 2022-12-28 | 623.75 | 627.00 | 621.75 | 623.75 | 0.5M |
| 2022-12-27 | 621.75 | 627.25 | 620.00 | 627.25 | 0.2M |
| 2022-12-26 | 618.75 | 621.75 | 613.50 | 617.50 | 0.2M |
| 2022-12-23 | 621.25 | 621.25 | 617.00 | 620.00 | 0.2M |
| 2022-12-22 | 623.75 | 625.75 | 616.50 | 624.50 | 0.2M |
| 2022-12-21 | 621.00 | 626.00 | 607.50 | 620.50 | 0.4M |
| 2022-12-20 | 641.75 | 643.00 | 613.50 | 621.00 | 0.5M |
| 2022-12-19 | 642.00 | 645.50 | 636.25 | 638.25 | 0.2M |
| 2022-12-16 | 639.75 | 651.25 | 635.50 | 645.00 | 0.5M |
| 2022-12-15 | 641.50 | 646.25 | 638.50 | 645.25 | 0.5M |
| 2022-12-14 | 638.75 | 644.00 | 634.50 | 643.00 | 0.3M |
| 2022-12-13 | 638.00 | 642.00 | 633.00 | 638.75 | 0.3M |
| 2022-12-12 | 642.25 | 644.75 | 634.00 | 638.00 | 0.4M |
| 2022-12-09 | 627.75 | 635.25 | 620.50 | 634.00 | 0.6M |
| 2022-12-08 | 637.00 | 639.25 | 622.25 | 627.75 | 0.4M |
| 2022-12-07 | 630.25 | 638.25 | 629.25 | 631.75 | 0.4M |
| 2022-12-06 | 637.75 | 640.00 | 629.75 | 634.00 | 0.3M |
| 2022-12-05 | 633.25 | 639.00 | 627.75 | 639.00 | 0.3M |
| 2022-12-02 | 635.50 | 635.75 | 628.50 | 632.75 | 0.3M |
| 2022-12-01 | 655.00 | 658.00 | 641.00 | 641.00 | 0.3M |
| 2022-11-30 | 654.50 | 654.50 | 644.25 | 646.75 | 0.4M |
| 2022-11-29 | 654.25 | 655.00 | 647.25 | 653.50 | 0.3M |
| 2022-11-28 | 652.00 | 664.75 | 649.00 | 661.25 | 0.7M |
| 2022-11-25 | 635.00 | 650.75 | 633.00 | 648.50 | 0.5M |
| 2022-11-24 | 627.50 | 634.75 | 627.50 | 633.50 | 0.5M |
| 2022-11-22 | 624.00 | 629.75 | 621.00 | 625.00 | 0.3M |
| 2022-11-21 | 620.00 | 622.00 | 610.50 | 622.00 | 0.4M |
| 2022-11-18 | 624.00 | 627.50 | 617.50 | 620.25 | 0.7M |
| 2022-11-17 | 594.00 | 621.50 | 594.00 | 621.00 | 0.9M |
| 2022-11-16 | 591.25 | 599.75 | 588.50 | 593.00 | 0.6M |
| 2022-11-15 | 595.25 | 595.50 | 578.50 | 595.25 | 1.1M |
| 2022-11-14 | 637.25 | 637.25 | 595.25 | 595.25 | 1.2M |
| 2022-11-11 | 637.50 | 643.25 | 623.75 | 633.50 | 0.8M |
| 2022-11-10 | 625.00 | 627.25 | 620.25 | 627.00 | 0.5M |
| 2022-11-09 | 628.75 | 632.50 | 623.50 | 628.75 | 0.5M |
| 2022-11-08 | 626.00 | 631.00 | 618.75 | 626.75 | 0.3M |
| 2022-11-07 | 628.50 | 635.25 | 625.75 | 626.00 | 0.4M |
| 2022-11-04 | 626.75 | 631.25 | 619.50 | 619.50 | 0.4M |
| 2022-11-02 | 631.75 | 637.25 | 625.00 | 634.00 | 0.5M |
| 2022-11-01 | 628.75 | 635.25 | 624.50 | 630.75 | 0.3M |
| 2022-10-31 | 623.25 | 633.50 | 620.50 | 632.50 | 0.5M |
| 2022-10-28 | 601.25 | 618.00 | 598.50 | 616.50 | 1.0M |
| 2022-10-27 | 597.75 | 608.75 | 596.25 | 608.00 | 0.3M |
| 2022-10-26 | 603.75 | 609.00 | 599.25 | 603.75 | 0.3M |
| 2022-10-25 | 610.75 | 610.75 | 598.25 | 601.75 | 0.4M |
| 2022-10-24 | 621.25 | 621.25 | 602.25 | 603.75 | 0.4M |
| 2022-10-21 | 613.75 | 628.00 | 613.75 | 622.25 | 0.6M |
| 2022-10-20 | 608.00 | 612.75 | 604.50 | 610.75 | 0.3M |
| 2022-10-19 | 605.25 | 614.75 | 604.50 | 608.75 | 0.3M |
| 2022-10-18 | 597.75 | 606.00 | 595.00 | 605.00 | 0.3M |
| 2022-10-17 | 598.75 | 602.25 | 587.00 | 588.25 | 0.3M |
| 2022-10-14 | 597.50 | 604.25 | 597.50 | 602.00 | 0.6M |
| 2022-10-13 | 599.00 | 602.75 | 588.25 | 588.75 | 0.5M |
| 2022-10-12 | 584.75 | 597.75 | 584.75 | 596.00 | 0.4M |
| 2022-10-11 | 580.50 | 594.75 | 580.50 | 588.75 | 0.5M |
| 2022-10-07 | 576.25 | 595.75 | 568.00 | 585.25 | 0.7M |
| 2022-10-06 | 578.75 | 593.50 | 578.75 | 584.75 | 0.5M |
| 2022-10-05 | 575.00 | 580.50 | 568.25 | 572.50 | 0.6M |
| 2022-10-04 | 550.25 | 572.00 | 550.25 | 570.75 | 0.6M |
| 2022-10-03 | 546.25 | 549.75 | 534.00 | 547.25 | 0.3M |
| 2022-09-30 | 545.25 | 555.75 | 545.00 | 554.00 | 0.6M |
| 2022-09-29 | 530.25 | 547.00 | 530.25 | 545.50 | 0.5M |
| 2022-09-28 | 513.75 | 524.00 | 511.75 | 524.00 | 0.4M |
| 2022-09-27 | 527.50 | 529.50 | 523.00 | 525.00 | 0.5M |
| 2022-09-26 | 519.00 | 525.50 | 517.50 | 520.75 | 0.3M |
| 2022-09-22 | 508.25 | 523.25 | 506.75 | 521.50 | 0.4M |
| 2022-09-21 | 517.50 | 522.25 | 511.00 | 514.25 | 0.3M |
| 2022-09-20 | 520.25 | 529.00 | 518.50 | 522.50 | 0.4M |
| 2022-09-16 | 510.50 | 518.50 | 507.00 | 516.50 | 0.4M |
| 2022-09-15 | 505.75 | 511.00 | 499.25 | 510.50 | 0.3M |
| 2022-09-14 | 503.00 | 508.50 | 500.00 | 505.00 | 0.2M |
| 2022-09-13 | 509.50 | 515.25 | 507.25 | 514.00 | 0.2M |
| 2022-09-12 | 502.25 | 508.25 | 500.75 | 505.50 | 0.2M |
| 2022-09-09 | 495.00 | 501.25 | 493.50 | 498.00 | 0.2M |
| 2022-09-08 | 490.00 | 495.75 | 490.00 | 493.50 | 0.2M |
| 2022-09-07 | 484.25 | 485.75 | 478.75 | 484.25 | 0.2M |
| 2022-09-06 | 488.00 | 491.50 | 483.25 | 484.75 | 0.2M |
| 2022-09-05 | 484.75 | 490.75 | 482.75 | 488.00 | 0.1M |
| 2022-09-02 | 491.25 | 491.25 | 482.50 | 486.50 | 0.1M |
| 2022-09-01 | 489.75 | 493.00 | 488.75 | 489.25 | 0.2M |
| 2022-08-31 | 488.00 | 495.75 | 486.00 | 494.50 | 0.2M |
| 2022-08-30 | 492.25 | 494.75 | 488.25 | 491.00 | 0.1M |
| 2022-08-29 | 489.75 | 493.25 | 484.50 | 490.50 | 0.2M |
| 2022-08-26 | 505.00 | 506.75 | 500.00 | 500.25 | 0.2M |
| 2022-08-25 | 504.75 | 504.75 | 499.25 | 501.50 | 0.1M |
| 2022-08-24 | 503.75 | 503.75 | 499.00 | 499.50 | 0.2M |
| 2022-08-23 | 497.00 | 510.00 | 495.25 | 505.00 | 0.4M |
| 2022-08-22 | 481.75 | 498.75 | 475.00 | 498.75 | 0.6M |
| 2022-08-19 | 478.75 | 481.75 | 474.25 | 474.50 | 0.2M |
| 2022-08-18 | 475.50 | 479.75 | 472.75 | 478.50 | 0.2M |
| 2022-08-17 | 484.50 | 484.50 | 473.00 | 479.75 | 0.3M |
| 2022-08-16 | 478.75 | 484.75 | 477.25 | 480.25 | 0.4M |
| 2022-08-15 | 495.00 | 501.00 | 473.00 | 478.25 | 0.8M |
| 2022-08-12 | 499.50 | 508.50 | 493.00 | 497.50 | 1.2M |
| 2022-08-10 | 499.00 | 501.50 | 496.25 | 498.75 | 0.4M |
| 2022-08-09 | 498.75 | 502.00 | 495.00 | 501.25 | 0.3M |
| 2022-08-08 | 500.75 | 500.75 | 494.25 | 498.75 | 0.2M |
| 2022-08-05 | 495.50 | 502.50 | 494.00 | 499.75 | 0.3M |
| 2022-08-04 | 499.75 | 503.00 | 495.25 | 499.75 | 0.2M |
| 2022-08-03 | 500.75 | 500.75 | 489.25 | 493.00 | 0.3M |
| 2022-08-02 | 503.50 | 503.50 | 491.75 | 493.25 | 0.2M |
| 2022-08-01 | 494.75 | 509.00 | 492.25 | 508.00 | 0.4M |
| 2022-07-29 | 493.75 | 497.75 | 487.50 | 489.25 | 0.3M |
| 2022-07-28 | 486.25 | 492.50 | 481.50 | 492.00 | 0.3M |
| 2022-07-27 | 478.50 | 485.00 | 476.00 | 482.75 | 0.2M |
| 2022-07-26 | 486.50 | 487.25 | 480.50 | 482.50 | 0.2M |
| 2022-07-25 | 493.00 | 493.00 | 485.75 | 486.75 | 0.4M |
| 2022-07-22 | 487.00 | 494.75 | 485.00 | 494.00 | 0.4M |
| 2022-07-21 | 479.25 | 487.25 | 479.25 | 486.50 | 0.2M |
| 2022-07-20 | 475.50 | 481.50 | 474.75 | 479.75 | 0.4M |
| 2022-07-19 | 467.50 | 470.50 | 463.00 | 465.50 | 0.4M |
| 2022-07-15 | 460.50 | 468.75 | 456.75 | 467.00 | 0.3M |
| 2022-07-14 | 452.75 | 459.00 | 451.50 | 458.25 | 0.2M |
| 2022-07-13 | 454.00 | 458.50 | 453.75 | 455.75 | 0.1M |
| 2022-07-12 | 459.25 | 459.25 | 449.00 | 451.50 | 0.3M |
| 2022-07-11 | 467.25 | 467.25 | 460.25 | 462.50 | 0.2M |
| 2022-07-08 | 462.50 | 466.25 | 456.00 | 457.25 | 0.3M |
| 2022-07-07 | 454.50 | 462.50 | 452.25 | 460.25 | 0.4M |
| 2022-07-06 | 449.75 | 453.25 | 445.25 | 452.00 | 0.4M |
| 2022-07-05 | 445.25 | 453.50 | 445.25 | 452.50 | 0.4M |
| 2022-07-04 | 437.25 | 443.75 | 436.00 | 442.50 | 0.5M |
| 2022-07-01 | 434.75 | 437.25 | 428.25 | 432.00 | 0.4M |
| 2022-06-30 | 430.00 | 436.75 | 429.50 | 434.50 | 0.4M |
| 2022-06-29 | 418.75 | 428.00 | 415.00 | 426.75 | 0.4M |
| 2022-06-28 | 421.25 | 424.75 | 416.00 | 424.25 | 0.5M |
| 2022-06-27 | 419.50 | 423.75 | 413.50 | 421.75 | 0.5M |
| 2022-06-24 | 407.50 | 411.00 | 405.25 | 409.50 | 0.5M |
| 2022-06-23 | 410.00 | 419.25 | 407.50 | 407.50 | 0.4M |
| 2022-06-22 | 404.50 | 406.00 | 401.25 | 402.50 | 0.3M |
| 2022-06-21 | 403.25 | 406.25 | 401.00 | 402.25 | 0.3M |
| 2022-06-20 | 397.50 | 404.00 | 395.50 | 398.00 | 0.3M |
| 2022-06-17 | 400.00 | 400.25 | 391.25 | 393.25 | 0.6M |
| 2022-06-16 | 415.00 | 421.00 | 405.50 | 405.50 | 0.4M |
| 2022-06-15 | 418.75 | 420.25 | 413.25 | 414.50 | 0.4M |
| 2022-06-14 | 420.00 | 423.00 | 416.25 | 422.00 | 0.4M |
| 2022-06-13 | 428.25 | 428.75 | 420.75 | 424.00 | 0.5M |
| 2022-06-10 | 440.00 | 440.00 | 430.75 | 431.75 | 0.4M |
| 2022-06-09 | 449.25 | 454.25 | 443.00 | 443.25 | 0.6M |
| 2022-06-08 | 448.50 | 450.25 | 440.50 | 447.50 | 0.4M |
| 2022-06-07 | 452.50 | 455.00 | 447.50 | 447.50 | 0.2M |
| 2022-06-06 | 443.75 | 451.25 | 441.75 | 449.00 | 0.3M |
| 2022-06-03 | 452.50 | 457.25 | 449.25 | 451.50 | 0.2M |
| 2022-06-02 | 450.00 | 450.00 | 441.75 | 444.25 | 0.2M |
| 2022-06-01 | 453.25 | 455.50 | 447.75 | 450.50 | 0.2M |
| 2022-05-31 | 457.50 | 457.75 | 449.25 | 452.50 | 0.4M |
| 2022-05-30 | 444.75 | 462.00 | 441.25 | 461.00 | 0.8M |
| 2022-05-27 | 442.50 | 443.00 | 433.00 | 433.75 | 0.3M |
| 2022-05-26 | 429.25 | 444.00 | 429.25 | 437.50 | 0.4M |
| 2022-05-25 | 431.25 | 433.00 | 422.00 | 426.50 | 0.5M |
| 2022-05-24 | 436.25 | 445.50 | 434.00 | 434.25 | 0.4M |
| 2022-05-23 | 441.25 | 442.75 | 432.25 | 436.50 | 0.3M |
| 2022-05-20 | 433.50 | 436.50 | 428.75 | 436.50 | 0.3M |
| 2022-05-19 | 429.75 | 438.25 | 429.75 | 433.50 | 0.3M |
| 2022-05-18 | 448.75 | 448.75 | 435.50 | 435.50 | 0.4M |
| 2022-05-17 | 438.75 | 448.75 | 438.50 | 442.00 | 0.4M |
| 2022-05-16 | 450.00 | 450.00 | 419.25 | 432.25 | 1.1M |
| 2022-05-13 | 431.25 | 435.25 | 427.75 | 434.75 | 0.3M |
| 2022-05-12 | 437.50 | 437.50 | 429.00 | 430.00 | 0.4M |
| 2022-05-11 | 432.00 | 439.00 | 430.25 | 437.75 | 0.3M |
| 2022-05-10 | 441.25 | 444.25 | 428.75 | 436.00 | 0.6M |
| 2022-05-09 | 457.25 | 457.75 | 449.00 | 449.00 | 0.3M |
| 2022-05-06 | 458.00 | 463.25 | 453.75 | 457.75 | 0.3M |
| 2022-05-02 | 460.75 | 461.75 | 454.00 | 457.25 | 0.2M |
| 2022-04-28 | 452.75 | 458.75 | 450.00 | 458.25 | 0.2M |
| 2022-04-27 | 445.00 | 457.50 | 439.50 | 453.75 | 0.5M |
| 2022-04-26 | 454.50 | 458.25 | 450.00 | 450.00 | 0.1M |
| 2022-04-25 | 448.75 | 455.00 | 447.00 | 451.75 | 0.2M |
| 2022-04-22 | 457.00 | 458.25 | 453.25 | 454.00 | 0.3M |
| 2022-04-21 | 465.00 | 468.25 | 462.00 | 463.50 | 0.2M |
| 2022-04-20 | 469.20 | 473.00 | 462.80 | 464.80 | 0.2M |
| 2022-04-19 | 463.50 | 464.50 | 457.50 | 461.80 | 0.2M |
| 2022-04-18 | 460.00 | 464.20 | 454.00 | 458.80 | 0.2M |
| 2022-04-15 | 461.00 | 465.50 | 458.50 | 464.00 | 0.1M |
| 2022-04-14 | 473.20 | 474.20 | 464.20 | 464.20 | 0.1M |
| 2022-04-13 | 465.00 | 473.00 | 460.50 | 472.00 | 0.3M |
| 2022-04-12 | 467.20 | 469.00 | 456.20 | 456.50 | 0.3M |
| 2022-04-11 | 469.50 | 473.00 | 463.20 | 468.00 | 0.2M |
| 2022-04-08 | 466.50 | 471.00 | 463.80 | 470.00 | 0.3M |
| 2022-04-07 | 460.00 | 462.50 | 456.50 | 456.50 | 0.2M |
| 2022-04-06 | 476.00 | 476.00 | 462.00 | 464.80 | 0.2M |
| 2022-04-05 | 477.50 | 478.20 | 471.80 | 474.80 | 0.3M |
| 2022-04-04 | 465.00 | 471.80 | 462.80 | 471.80 | 0.2M |
| 2022-04-01 | 462.20 | 469.50 | 459.50 | 464.80 | 0.3M |
| 2022-03-31 | 465.20 | 467.80 | 461.80 | 463.20 | 0.3M |
| 2022-03-30 | 474.00 | 474.00 | 462.20 | 471.20 | 0.3M |
| 2022-03-29 | 464.50 | 468.80 | 460.80 | 467.50 | 0.4M |
| 2022-03-28 | 461.50 | 462.80 | 456.20 | 460.20 | 0.3M |
| 2022-03-25 | 465.20 | 465.80 | 454.50 | 463.50 | 0.4M |
| 2022-03-24 | 462.50 | 465.20 | 456.20 | 465.20 | 0.3M |
| 2022-03-23 | 473.20 | 473.20 | 463.80 | 465.80 | 0.5M |
| 2022-03-22 | 474.80 | 475.00 | 465.80 | 468.00 | 0.3M |
| 2022-03-18 | 461.80 | 472.50 | 460.50 | 470.20 | 0.4M |
| 2022-03-17 | 460.80 | 473.80 | 460.80 | 468.00 | 0.5M |
| 2022-03-16 | 448.80 | 457.50 | 443.50 | 453.50 | 0.4M |
| 2022-03-15 | 446.00 | 448.00 | 439.80 | 441.80 | 0.3M |
| 2022-03-14 | 440.00 | 447.50 | 437.50 | 440.80 | 0.3M |
| 2022-03-11 | 441.80 | 446.50 | 436.00 | 440.00 | 0.3M |
| 2022-03-10 | 455.20 | 455.50 | 445.00 | 449.80 | 0.4M |
| 2022-03-09 | 431.20 | 443.50 | 427.80 | 435.20 | 0.4M |
| 2022-03-08 | 438.00 | 447.80 | 427.80 | 429.00 | 0.9M |
| 2022-03-07 | 439.80 | 445.80 | 434.20 | 441.20 | 0.4M |
| 2022-03-04 | 461.50 | 463.80 | 449.50 | 449.80 | 0.4M |
| 2022-03-03 | 471.50 | 471.50 | 460.20 | 460.50 | 0.3M |
| 2022-03-02 | 458.20 | 465.80 | 456.20 | 464.50 | 0.3M |
| 2022-03-01 | 466.00 | 470.20 | 464.00 | 465.80 | 0.4M |
| 2022-02-28 | 461.00 | 461.00 | 448.00 | 457.00 | 0.4M |
| 2022-02-25 | 449.00 | 457.20 | 447.20 | 456.00 | 0.4M |
| 2022-02-24 | 439.50 | 448.00 | 439.50 | 446.00 | 0.5M |
| 2022-02-22 | 442.50 | 444.50 | 434.00 | 440.00 | 0.6M |
| 2022-02-21 | 442.50 | 446.80 | 439.80 | 446.80 | 0.5M |
| 2022-02-18 | 439.50 | 449.20 | 438.00 | 444.80 | 0.8M |
| 2022-02-17 | 442.50 | 445.00 | 437.20 | 438.00 | 1.2M |
| 2022-02-16 | 473.50 | 474.80 | 439.00 | 445.80 | 2.3M |
| 2022-02-15 | 501.00 | 502.80 | 488.50 | 488.50 | 0.6M |
| 2022-02-14 | 502.80 | 502.80 | 496.50 | 500.00 | 0.3M |
| 2022-02-10 | 510.50 | 515.20 | 506.50 | 510.00 | 0.2M |
| 2022-02-09 | 492.20 | 506.20 | 488.80 | 505.80 | 0.2M |
| 2022-02-08 | 505.00 | 509.20 | 494.20 | 495.20 | 0.2M |
| 2022-02-07 | 510.00 | 510.00 | 499.00 | 505.00 | 0.3M |
| 2022-02-04 | 496.80 | 510.80 | 495.00 | 510.20 | 0.3M |
| 2022-02-03 | 499.00 | 502.80 | 495.50 | 497.80 | 0.4M |
| 2022-02-02 | 500.00 | 507.80 | 499.50 | 507.00 | 0.3M |
| 2022-02-01 | 504.20 | 505.50 | 491.20 | 492.80 | 0.5M |
| 2022-01-31 | 484.50 | 500.50 | 479.80 | 495.00 | 0.6M |
| 2022-01-28 | 471.50 | 477.80 | 466.50 | 475.00 | 0.3M |
| 2022-01-27 | 490.20 | 490.50 | 460.20 | 461.80 | 0.6M |
| 2022-01-26 | 490.20 | 495.00 | 483.20 | 490.20 | 0.3M |
| 2022-01-25 | 495.00 | 495.50 | 483.00 | 485.80 | 0.4M |
| 2022-01-24 | 495.00 | 496.20 | 490.00 | 495.50 | 0.3M |
| 2022-01-21 | 491.00 | 496.20 | 485.50 | 496.20 | 0.2M |
| 2022-01-20 | 486.50 | 499.50 | 483.00 | 495.50 | 0.4M |
| 2022-01-19 | 501.00 | 507.00 | 487.80 | 490.50 | 0.4M |
| 2022-01-18 | 505.00 | 516.00 | 504.20 | 506.50 | 0.3M |
| 2022-01-17 | 501.00 | 509.00 | 497.20 | 502.80 | 0.3M |
| 2022-01-14 | 505.00 | 508.20 | 495.00 | 503.20 | 0.5M |
| 2022-01-13 | 520.00 | 521.50 | 505.50 | 505.50 | 0.3M |
| 2022-01-12 | 509.80 | 514.20 | 502.20 | 512.80 | 0.9M |
| 2022-01-11 | 502.20 | 507.80 | 501.80 | 506.80 | 0.3M |
| 2022-01-07 | 493.80 | 506.00 | 493.80 | 502.20 | 0.5M |
| 2022-01-06 | 505.00 | 513.00 | 493.50 | 493.80 | 0.6M |
| 2022-01-05 | 532.20 | 533.80 | 509.80 | 511.20 | 0.6M |
| 2022-01-04 | 526.20 | 535.00 | 523.20 | 532.20 | 0.5M |