2,195.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 774.00 | 798.00 | 764.00 | 769.00 | 1.8M |
| 2023-12-28 | 745.00 | 787.00 | 742.00 | 782.00 | 2.8M |
| 2023-12-27 | 709.00 | 748.00 | 705.00 | 741.00 | 1.3M |
| 2023-12-26 | 688.00 | 713.00 | 688.00 | 710.00 | 0.6M |
| 2023-12-25 | 700.00 | 705.00 | 682.00 | 684.00 | 0.3M |
| 2023-12-22 | 692.00 | 702.00 | 690.00 | 692.00 | 0.7M |
| 2023-12-21 | 693.00 | 696.00 | 681.00 | 689.00 | 0.4M |
| 2023-12-20 | 696.00 | 703.00 | 688.00 | 694.00 | 0.8M |
| 2023-12-19 | 714.00 | 717.00 | 688.00 | 696.00 | 1.6M |
| 2023-12-18 | 701.00 | 730.00 | 695.00 | 720.00 | 1.3M |
| 2023-12-15 | 666.00 | 704.00 | 663.00 | 701.00 | 1.8M |
| 2023-12-14 | 666.00 | 674.00 | 660.00 | 664.00 | 0.8M |
| 2023-12-13 | 665.00 | 666.00 | 652.00 | 655.00 | 0.5M |
| 2023-12-12 | 656.00 | 675.00 | 655.00 | 667.00 | 0.9M |
| 2023-12-11 | 664.00 | 664.00 | 649.00 | 654.00 | 0.9M |
| 2023-12-08 | 655.00 | 674.00 | 652.00 | 669.00 | 2.4M |
| 2023-12-07 | 637.00 | 646.00 | 630.00 | 640.00 | 0.5M |
| 2023-12-06 | 650.00 | 651.00 | 633.00 | 633.00 | 0.7M |
| 2023-12-05 | 647.00 | 653.00 | 636.00 | 650.00 | 1.2M |
| 2023-12-04 | 646.00 | 653.00 | 633.00 | 650.00 | 1.0M |
| 2023-12-01 | 644.00 | 653.00 | 641.00 | 645.00 | 1.2M |
| 2023-11-30 | 630.00 | 652.00 | 623.00 | 648.00 | 3.1M |
| 2023-11-29 | 599.00 | 625.00 | 597.00 | 624.00 | 1.8M |
| 2023-11-28 | 590.00 | 602.00 | 581.00 | 597.00 | 0.9M |
| 2023-11-27 | 596.00 | 602.00 | 585.00 | 585.00 | 0.7M |
| 2023-11-24 | 607.00 | 607.00 | 593.00 | 595.00 | 0.7M |
| 2023-11-23 | 597.00 | 613.00 | 597.00 | 603.00 | 0.8M |
| 2023-11-22 | 607.00 | 612.00 | 594.00 | 597.00 | 0.8M |
| 2023-11-21 | 635.00 | 635.00 | 605.00 | 607.00 | 1.4M |
| 2023-11-20 | 620.00 | 629.00 | 605.00 | 623.00 | 0.9M |
| 2023-11-17 | 606.00 | 613.00 | 599.00 | 613.00 | 0.8M |
| 2023-11-16 | 608.00 | 608.00 | 595.00 | 605.00 | 0.7M |
| 2023-11-15 | 616.00 | 633.00 | 596.00 | 603.00 | 2.4M |
| 2023-11-14 | 584.00 | 611.00 | 584.00 | 604.00 | 2.4M |
| 2023-11-13 | 588.00 | 588.00 | 576.00 | 580.00 | 0.7M |
| 2023-11-10 | 567.00 | 585.00 | 562.00 | 579.00 | 1.3M |
| 2023-11-09 | 599.00 | 599.00 | 569.00 | 570.00 | 1.6M |
| 2023-11-08 | 596.00 | 606.00 | 594.00 | 594.00 | 0.7M |
| 2023-11-07 | 589.00 | 601.00 | 585.00 | 592.00 | 0.9M |
| 2023-11-06 | 612.00 | 612.00 | 578.00 | 589.00 | 1.7M |
| 2023-11-03 | 630.00 | 630.00 | 605.00 | 605.00 | 0.7M |
| 2023-11-02 | 615.00 | 635.00 | 612.00 | 623.00 | 2.5M |
| 2023-11-01 | 576.00 | 589.00 | 572.00 | 585.00 | 0.9M |
| 2023-10-31 | 590.00 | 598.00 | 571.00 | 575.00 | 1.1M |
| 2023-10-30 | 572.00 | 583.00 | 571.00 | 581.00 | 0.6M |
| 2023-10-27 | 571.00 | 578.00 | 558.00 | 568.00 | 1.0M |
| 2023-10-26 | 590.00 | 594.00 | 563.00 | 563.00 | 1.7M |
| 2023-10-25 | 589.00 | 602.00 | 589.00 | 599.00 | 0.5M |
| 2023-10-24 | 590.00 | 594.00 | 579.00 | 586.00 | 1.2M |
| 2023-10-23 | 601.00 | 604.00 | 587.00 | 587.00 | 1.1M |
| 2023-10-20 | 605.00 | 617.00 | 593.00 | 607.00 | 0.9M |
| 2023-10-19 | 578.00 | 612.00 | 571.00 | 612.00 | 1.8M |
| 2023-10-18 | 624.00 | 628.00 | 576.00 | 583.00 | 2.9M |
| 2023-10-17 | 628.00 | 635.00 | 617.00 | 629.00 | 1.4M |
| 2023-10-16 | 632.00 | 632.00 | 617.00 | 620.00 | 0.4M |
| 2023-10-13 | 637.00 | 637.00 | 625.00 | 632.00 | 0.4M |
| 2023-10-12 | 628.00 | 637.00 | 625.00 | 632.00 | 0.5M |
| 2023-10-11 | 632.00 | 642.00 | 623.00 | 624.00 | 0.8M |
| 2023-10-06 | 645.00 | 647.00 | 630.00 | 630.00 | 0.5M |
| 2023-10-05 | 653.00 | 657.00 | 638.00 | 643.00 | 0.8M |
| 2023-10-04 | 644.00 | 648.00 | 637.00 | 642.00 | 0.5M |
| 2023-10-03 | 650.00 | 666.00 | 640.00 | 652.00 | 1.1M |
| 2023-10-02 | 635.00 | 674.00 | 635.00 | 655.00 | 2.3M |
| 2023-09-28 | 608.00 | 634.00 | 608.00 | 623.00 | 1.9M |
| 2023-09-27 | 608.00 | 612.00 | 600.00 | 601.00 | 0.6M |
| 2023-09-26 | 604.00 | 625.00 | 600.00 | 602.00 | 1.1M |
| 2023-09-25 | 605.00 | 616.00 | 597.00 | 600.00 | 0.7M |
| 2023-09-22 | 590.00 | 602.00 | 587.00 | 601.00 | 0.8M |
| 2023-09-21 | 587.00 | 603.00 | 573.00 | 596.00 | 1.3M |
| 2023-09-20 | 592.00 | 602.00 | 586.00 | 590.00 | 1.0M |
| 2023-09-19 | 637.00 | 637.00 | 584.00 | 586.00 | 2.7M |
| 2023-09-18 | 620.00 | 639.00 | 617.00 | 630.00 | 0.8M |
| 2023-09-15 | 660.00 | 663.00 | 620.00 | 620.00 | 1.8M |
| 2023-09-14 | 637.00 | 661.00 | 637.00 | 654.00 | 0.9M |
| 2023-09-13 | 637.00 | 642.00 | 630.00 | 636.00 | 0.6M |
| 2023-09-12 | 643.00 | 658.00 | 633.00 | 637.00 | 0.8M |
| 2023-09-11 | 666.00 | 671.00 | 635.00 | 640.00 | 1.0M |
| 2023-09-08 | 651.00 | 673.00 | 648.00 | 660.00 | 1.7M |
| 2023-09-07 | 630.00 | 650.00 | 624.00 | 646.00 | 0.8M |
| 2023-09-06 | 639.00 | 644.00 | 633.00 | 634.00 | 0.5M |
| 2023-09-05 | 645.00 | 648.00 | 634.00 | 639.00 | 0.5M |
| 2023-09-04 | 649.00 | 649.00 | 628.00 | 639.00 | 1.1M |
| 2023-09-01 | 650.00 | 660.00 | 643.00 | 646.00 | 0.9M |
| 2023-08-31 | 669.00 | 685.00 | 646.00 | 647.00 | 1.6M |
| 2023-08-30 | 668.00 | 693.00 | 661.00 | 677.00 | 2.9M |
| 2023-08-29 | 638.00 | 668.00 | 631.00 | 660.00 | 3.4M |
| 2023-08-28 | 633.00 | 636.00 | 619.00 | 627.00 | 1.1M |
| 2023-08-25 | 620.00 | 629.00 | 615.00 | 626.00 | 0.8M |
| 2023-08-24 | 627.00 | 642.00 | 613.00 | 633.00 | 2.0M |
| 2023-08-23 | 583.00 | 611.00 | 583.00 | 606.00 | 1.2M |
| 2023-08-22 | 606.00 | 615.00 | 593.00 | 594.00 | 0.9M |
| 2023-08-21 | 606.00 | 612.00 | 588.00 | 593.00 | 0.8M |
| 2023-08-18 | 606.00 | 618.00 | 600.00 | 602.00 | 1.2M |
| 2023-08-17 | 609.00 | 611.00 | 598.00 | 602.00 | 1.0M |
| 2023-08-16 | 600.00 | 609.00 | 598.00 | 609.00 | 0.8M |
| 2023-08-15 | 596.00 | 610.00 | 596.00 | 606.00 | 1.4M |
| 2023-08-14 | 583.00 | 608.00 | 582.00 | 589.00 | 1.6M |
| 2023-08-11 | 574.00 | 596.00 | 572.00 | 592.00 | 2.3M |
| 2023-08-10 | 577.00 | 585.00 | 552.00 | 566.00 | 1.0M |
| 2023-08-09 | 571.00 | 594.00 | 563.00 | 585.00 | 1.2M |
| 2023-08-08 | 581.00 | 587.00 | 569.00 | 573.00 | 1.6M |
| 2023-08-07 | 552.00 | 573.00 | 550.00 | 568.00 | 1.2M |
| 2023-08-04 | 551.00 | 568.00 | 535.00 | 552.00 | 1.7M |
| 2023-08-02 | 539.00 | 572.00 | 538.00 | 554.00 | 4.0M |
| 2023-08-01 | 533.00 | 547.00 | 519.00 | 541.00 | 2.8M |
| 2023-07-31 | 550.00 | 554.00 | 521.00 | 531.00 | 3.3M |
| 2023-07-28 | 571.00 | 573.00 | 541.00 | 545.00 | 3.8M |
| 2023-07-27 | 580.00 | 584.00 | 559.00 | 569.00 | 2.9M |
| 2023-07-26 | 619.00 | 619.00 | 575.00 | 577.00 | 3.0M |
| 2023-07-25 | 669.00 | 680.00 | 605.00 | 611.00 | 3.4M |
| 2023-07-24 | 641.00 | 664.00 | 639.00 | 657.00 | 1.3M |
| 2023-07-21 | 621.00 | 656.00 | 607.00 | 641.00 | 1.5M |
| 2023-07-20 | 636.00 | 642.00 | 625.00 | 628.00 | 1.0M |
| 2023-07-19 | 651.00 | 655.00 | 633.00 | 634.00 | 1.2M |
| 2023-07-18 | 658.00 | 664.00 | 632.00 | 643.00 | 1.0M |
| 2023-07-17 | 670.00 | 681.00 | 648.00 | 649.00 | 1.3M |
| 2023-07-14 | 679.00 | 682.00 | 640.00 | 675.00 | 1.8M |
| 2023-07-13 | 666.00 | 697.00 | 661.00 | 665.00 | 2.7M |
| 2023-07-12 | 650.00 | 667.00 | 645.00 | 656.00 | 1.1M |
| 2023-07-11 | 638.00 | 654.00 | 638.00 | 649.00 | 0.6M |
| 2023-07-10 | 642.00 | 645.00 | 625.00 | 634.00 | 0.7M |
| 2023-07-07 | 645.00 | 660.00 | 633.00 | 640.00 | 0.9M |
| 2023-07-06 | 672.00 | 685.00 | 648.00 | 653.00 | 1.5M |
| 2023-07-05 | 682.00 | 684.00 | 661.00 | 677.00 | 1.2M |
| 2023-07-04 | 667.00 | 684.00 | 660.00 | 681.00 | 1.6M |
| 2023-07-03 | 658.00 | 684.00 | 650.00 | 672.00 | 2.1M |
| 2023-06-30 | 606.00 | 645.00 | 605.00 | 645.00 | 1.9M |
| 2023-06-29 | 606.00 | 610.00 | 590.00 | 605.00 | 1.5M |
| 2023-06-28 | 618.00 | 618.00 | 595.00 | 602.00 | 1.0M |
| 2023-06-27 | 616.00 | 622.00 | 604.00 | 604.00 | 1.1M |
| 2023-06-26 | 655.00 | 655.00 | 602.00 | 614.00 | 2.5M |
| 2023-06-21 | 664.00 | 664.00 | 644.00 | 655.00 | 1.8M |
| 2023-06-20 | 649.00 | 679.00 | 645.00 | 666.00 | 2.4M |
| 2023-06-19 | 636.00 | 652.00 | 631.00 | 646.00 | 1.2M |
| 2023-06-16 | 644.00 | 645.00 | 632.00 | 635.00 | 1.0M |
| 2023-06-15 | 621.00 | 646.00 | 620.00 | 644.00 | 1.5M |
| 2023-06-14 | 632.00 | 639.00 | 610.00 | 616.00 | 1.4M |
| 2023-06-13 | 628.00 | 641.00 | 622.00 | 633.00 | 1.9M |
| 2023-06-12 | 618.00 | 640.00 | 601.00 | 619.00 | 2.0M |
| 2023-06-09 | 600.00 | 613.00 | 594.00 | 608.00 | 1.3M |
| 2023-06-08 | 608.00 | 611.00 | 590.00 | 595.00 | 1.6M |
| 2023-06-07 | 607.00 | 626.00 | 603.00 | 615.00 | 1.5M |
| 2023-06-06 | 606.00 | 610.00 | 595.00 | 604.00 | 0.7M |
| 2023-06-05 | 600.00 | 607.00 | 596.00 | 604.00 | 0.5M |
| 2023-06-02 | 614.00 | 614.00 | 597.00 | 597.00 | 1.4M |
| 2023-06-01 | 596.00 | 609.00 | 592.00 | 603.00 | 1.0M |
| 2023-05-31 | 624.00 | 624.00 | 594.00 | 598.00 | 1.5M |
| 2023-05-30 | 621.00 | 629.00 | 610.00 | 622.00 | 1.7M |
| 2023-05-29 | 613.00 | 624.00 | 596.00 | 616.00 | 2.2M |
| 2023-05-26 | 576.00 | 615.00 | 575.00 | 598.00 | 3.1M |
| 2023-05-25 | 560.00 | 573.00 | 547.00 | 562.00 | 2.4M |
| 2023-05-24 | 545.00 | 546.00 | 533.00 | 546.00 | 1.0M |
| 2023-05-23 | 540.00 | 552.00 | 538.00 | 547.00 | 1.1M |
| 2023-05-22 | 532.00 | 559.00 | 530.00 | 548.00 | 2.2M |
| 2023-05-19 | 500.00 | 536.00 | 498.00 | 532.00 | 3.2M |
| 2023-05-18 | 496.00 | 504.00 | 489.00 | 496.50 | 2.1M |
| 2023-05-17 | 475.50 | 486.00 | 475.00 | 486.00 | 1.3M |
| 2023-05-16 | 467.00 | 477.00 | 467.00 | 469.50 | 0.6M |
| 2023-05-15 | 464.50 | 468.50 | 458.00 | 462.00 | 0.5M |
| 2023-05-12 | 467.00 | 468.00 | 457.00 | 464.50 | 0.6M |
| 2023-05-11 | 481.00 | 482.00 | 460.00 | 460.50 | 1.1M |
| 2023-05-10 | 484.00 | 488.50 | 474.00 | 480.00 | 0.8M |
| 2023-05-09 | 481.50 | 486.00 | 468.50 | 483.50 | 1.2M |
| 2023-05-08 | 473.00 | 482.50 | 473.00 | 480.00 | 1.0M |
| 2023-05-05 | 476.00 | 481.00 | 470.00 | 472.00 | 0.8M |
| 2023-05-04 | 470.00 | 482.50 | 470.00 | 470.00 | 0.9M |
| 2023-05-03 | 471.00 | 473.50 | 466.50 | 471.00 | 0.8M |
| 2023-05-02 | 455.50 | 476.00 | 455.00 | 476.00 | 1.9M |
| 2023-04-28 | 452.50 | 462.00 | 452.50 | 455.00 | 0.9M |
| 2023-04-27 | 437.00 | 458.50 | 431.50 | 450.00 | 1.9M |
| 2023-04-26 | 436.00 | 443.00 | 429.50 | 436.00 | 1.6M |
| 2023-04-25 | 453.50 | 454.00 | 430.00 | 437.50 | 1.2M |
| 2023-04-24 | 446.50 | 460.00 | 445.00 | 451.50 | 0.7M |
| 2023-04-21 | 466.00 | 466.50 | 443.00 | 449.00 | 1.5M |
| 2023-04-20 | 468.00 | 476.50 | 462.50 | 463.50 | 0.7M |
| 2023-04-19 | 475.00 | 479.00 | 469.00 | 469.00 | 0.7M |
| 2023-04-18 | 475.00 | 479.50 | 470.50 | 475.00 | 0.8M |
| 2023-04-17 | 478.50 | 484.50 | 473.00 | 475.00 | 0.7M |
| 2023-04-14 | 481.50 | 486.50 | 475.00 | 479.50 | 0.9M |
| 2023-04-13 | 495.00 | 495.00 | 480.00 | 480.00 | 1.1M |
| 2023-04-12 | 493.00 | 499.00 | 492.50 | 493.00 | 1.3M |
| 2023-04-11 | 495.00 | 508.00 | 488.50 | 489.00 | 3.4M |
| 2023-04-10 | 483.50 | 491.50 | 481.00 | 486.50 | 1.4M |
| 2023-04-07 | 482.50 | 488.50 | 475.50 | 486.50 | 2.1M |
| 2023-04-06 | 472.00 | 478.50 | 468.00 | 476.50 | 1.1M |
| 2023-03-31 | 480.50 | 487.50 | 473.50 | 476.50 | 2.2M |
| 2023-03-30 | 474.50 | 490.50 | 471.50 | 479.50 | 3.9M |
| 2023-03-29 | 481.50 | 484.50 | 468.00 | 469.50 | 3.8M |
| 2023-03-28 | 491.00 | 499.50 | 468.00 | 474.00 | 7.0M |
| 2023-03-27 | 449.00 | 496.00 | 445.50 | 488.00 | 7.4M |
| 2023-03-24 | 441.00 | 452.50 | 432.50 | 451.00 | 4.4M |
| 2023-03-23 | 420.00 | 448.50 | 415.50 | 439.50 | 6.3M |
| 2023-03-22 | 415.00 | 429.50 | 414.00 | 417.50 | 3.5M |
| 2023-03-21 | 412.00 | 415.50 | 404.00 | 408.00 | 1.1M |
| 2023-03-20 | 410.00 | 419.00 | 405.50 | 407.00 | 1.4M |
| 2023-03-17 | 407.00 | 425.50 | 404.00 | 404.00 | 3.0M |
| 2023-03-16 | 397.50 | 406.50 | 396.50 | 400.50 | 0.8M |
| 2023-03-15 | 404.00 | 411.50 | 400.00 | 400.50 | 1.4M |
| 2023-03-14 | 398.50 | 402.00 | 393.50 | 398.50 | 1.1M |
| 2023-03-13 | 398.00 | 402.50 | 387.00 | 402.50 | 0.9M |
| 2023-03-10 | 406.00 | 408.00 | 397.50 | 399.00 | 1.1M |
| 2023-03-09 | 406.00 | 413.00 | 404.50 | 409.00 | 0.9M |
| 2023-03-08 | 404.00 | 406.50 | 400.50 | 406.00 | 0.5M |
| 2023-03-07 | 408.50 | 410.00 | 398.00 | 404.00 | 1.0M |
| 2023-03-06 | 405.00 | 413.50 | 401.00 | 407.00 | 1.2M |
| 2023-03-03 | 405.00 | 408.00 | 402.00 | 402.00 | 0.7M |
| 2023-03-02 | 406.00 | 411.00 | 399.00 | 402.50 | 1.2M |
| 2023-03-01 | 427.00 | 429.50 | 403.00 | 405.00 | 2.8M |
| 2023-02-24 | 407.50 | 434.50 | 406.00 | 425.00 | 5.3M |
| 2023-02-23 | 400.00 | 403.50 | 398.00 | 401.50 | 0.9M |
| 2023-02-22 | 392.50 | 401.00 | 390.00 | 398.00 | 1.4M |
| 2023-02-21 | 398.00 | 404.00 | 394.00 | 397.50 | 1.2M |
| 2023-02-20 | 390.00 | 401.00 | 388.50 | 397.50 | 1.7M |
| 2023-02-17 | 379.00 | 394.00 | 378.00 | 393.00 | 2.7M |
| 2023-02-16 | 380.00 | 388.00 | 369.00 | 385.50 | 5.0M |
| 2023-02-15 | 408.00 | 413.00 | 372.50 | 377.50 | 5.5M |
| 2023-02-14 | 406.50 | 416.50 | 404.00 | 413.00 | 2.3M |
| 2023-02-13 | 392.50 | 408.00 | 391.50 | 406.50 | 1.2M |
| 2023-02-10 | 402.00 | 403.00 | 392.50 | 393.50 | 1.0M |
| 2023-02-09 | 402.00 | 404.00 | 396.50 | 398.50 | 1.0M |
| 2023-02-08 | 411.00 | 412.50 | 401.00 | 401.50 | 1.3M |
| 2023-02-07 | 413.00 | 419.00 | 410.00 | 410.50 | 1.5M |
| 2023-02-06 | 407.50 | 413.00 | 403.50 | 410.50 | 0.9M |
| 2023-02-03 | 407.50 | 417.00 | 405.00 | 409.50 | 2.1M |
| 2023-02-02 | 390.00 | 412.50 | 388.00 | 407.50 | 4.0M |
| 2023-02-01 | 379.00 | 389.50 | 378.50 | 383.50 | 1.4M |
| 2023-01-31 | 381.50 | 383.50 | 372.50 | 375.00 | 1.4M |
| 2023-01-30 | 393.00 | 399.00 | 377.00 | 381.50 | 2.3M |
| 2023-01-17 | 385.50 | 388.00 | 383.00 | 386.50 | 0.4M |
| 2023-01-16 | 380.00 | 387.00 | 379.00 | 385.50 | 0.4M |
| 2023-01-13 | 381.00 | 387.00 | 379.50 | 380.00 | 0.8M |
| 2023-01-12 | 387.00 | 387.00 | 377.00 | 377.00 | 0.5M |
| 2023-01-11 | 385.00 | 388.00 | 378.50 | 381.00 | 0.4M |
| 2023-01-10 | 387.00 | 392.00 | 382.50 | 383.50 | 1.1M |
| 2023-01-09 | 374.00 | 388.00 | 372.00 | 387.50 | 1.6M |
| 2023-01-06 | 363.00 | 369.00 | 360.50 | 366.50 | 0.7M |
| 2023-01-05 | 378.00 | 380.00 | 365.00 | 366.00 | 1.3M |
| 2023-01-04 | 375.50 | 380.50 | 373.50 | 374.00 | 0.4M |
| 2023-01-03 | 380.00 | 385.00 | 376.00 | 376.50 | 0.8M |