2,457.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 814.00 | 815.00 | 809.00 | 814.00 | 0.0M |
| 2022-12-29 | 790.00 | 816.00 | 790.00 | 809.00 | 0.0M |
| 2022-12-28 | 801.00 | 802.00 | 800.00 | 801.00 | 0.0M |
| 2022-12-27 | 802.00 | 809.00 | 800.00 | 801.00 | 0.0M |
| 2022-12-26 | 816.00 | 816.00 | 800.00 | 802.00 | 0.0M |
| 2022-12-23 | 803.00 | 808.00 | 802.00 | 804.00 | 0.0M |
| 2022-12-22 | 806.00 | 806.00 | 802.00 | 806.00 | 0.0M |
| 2022-12-21 | 802.00 | 806.00 | 799.00 | 806.00 | 0.0M |
| 2022-12-20 | 800.00 | 809.00 | 800.00 | 803.00 | 0.0M |
| 2022-12-19 | 802.00 | 804.00 | 802.00 | 804.00 | 0.0M |
| 2022-12-16 | 802.00 | 802.00 | 802.00 | 802.00 | 0.0M |
| 2022-12-15 | 801.00 | 801.00 | 800.00 | 800.00 | 0.0M |
| 2022-12-14 | 808.00 | 808.00 | 801.00 | 801.00 | 0.0M |
| 2022-12-13 | 810.00 | 811.00 | 789.00 | 801.00 | 0.0M |
| 2022-12-12 | 808.00 | 810.00 | 801.00 | 810.00 | 0.0M |
| 2022-12-09 | 807.00 | 809.00 | 801.00 | 809.00 | 0.0M |
| 2022-12-08 | 813.00 | 813.00 | 809.00 | 810.00 | 0.0M |
| 2022-12-07 | 810.00 | 814.00 | 810.00 | 810.00 | 0.0M |
| 2022-12-06 | 806.00 | 810.00 | 806.00 | 810.00 | 0.0M |
| 2022-12-05 | 808.00 | 817.00 | 808.00 | 815.00 | 0.0M |
| 2022-12-02 | 821.00 | 827.00 | 821.00 | 822.00 | 0.0M |
| 2022-12-01 | 810.00 | 845.00 | 770.00 | 821.00 | 0.0M |
| 2022-11-30 | 811.00 | 815.00 | 810.00 | 812.00 | 0.0M |
| 2022-11-29 | 815.00 | 816.00 | 814.00 | 816.00 | 0.0M |
| 2022-11-28 | 818.00 | 818.00 | 811.00 | 816.00 | 0.0M |
| 2022-11-25 | 819.00 | 820.00 | 818.00 | 818.00 | 0.0M |
| 2022-11-24 | 806.00 | 816.00 | 804.00 | 816.00 | 0.0M |
| 2022-11-22 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0M |
| 2022-11-21 | 799.00 | 815.00 | 799.00 | 811.00 | 0.0M |
| 2022-11-18 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0M |
| 2022-11-17 | 794.00 | 794.00 | 794.00 | 794.00 | 0.0M |
| 2022-11-16 | 794.00 | 794.00 | 794.00 | 794.00 | 0.0M |
| 2022-11-15 | 799.00 | 799.00 | 793.00 | 794.00 | 0.0M |
| 2022-11-14 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0M |
| 2022-11-11 | 804.00 | 804.00 | 796.00 | 796.00 | 0.0M |
| 2022-11-09 | 800.00 | 804.00 | 800.00 | 804.00 | 0.0M |
| 2022-11-08 | 796.00 | 801.00 | 796.00 | 801.00 | 0.0M |
| 2022-11-07 | 799.00 | 800.00 | 793.00 | 800.00 | 0.0M |
| 2022-11-04 | 802.00 | 806.00 | 786.00 | 804.00 | 0.0M |
| 2022-11-02 | 811.00 | 811.00 | 804.00 | 804.00 | 0.0M |
| 2022-11-01 | 811.00 | 816.00 | 801.00 | 811.00 | 0.0M |
| 2022-10-31 | 806.00 | 811.00 | 800.00 | 811.00 | 0.1M |
| 2022-10-28 | 811.00 | 816.00 | 807.00 | 808.00 | 0.0M |
| 2022-10-27 | 813.00 | 813.00 | 808.00 | 808.00 | 0.0M |
| 2022-10-26 | 823.00 | 824.00 | 809.00 | 813.00 | 0.0M |
| 2022-10-25 | 831.00 | 831.00 | 817.00 | 821.00 | 0.0M |
| 2022-10-24 | 824.00 | 824.00 | 815.00 | 822.00 | 0.0M |
| 2022-10-21 | 821.00 | 835.00 | 821.00 | 835.00 | 0.0M |
| 2022-10-20 | 818.00 | 838.00 | 812.00 | 820.00 | 0.0M |
| 2022-10-19 | 818.00 | 818.00 | 817.00 | 817.00 | 0.0M |
| 2022-10-18 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2022-10-14 | 816.00 | 825.00 | 816.00 | 825.00 | 0.0M |
| 2022-10-13 | 813.00 | 815.00 | 813.00 | 815.00 | 0.0M |
| 2022-10-12 | 825.00 | 825.00 | 819.00 | 824.00 | 0.0M |
| 2022-10-07 | 823.00 | 823.00 | 823.00 | 823.00 | 0.0M |
| 2022-10-05 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0M |
| 2022-10-04 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0M |
| 2022-10-03 | 817.00 | 822.00 | 817.00 | 822.00 | 0.0M |
| 2022-09-30 | 833.00 | 833.00 | 828.00 | 828.00 | 0.0M |
| 2022-09-29 | 822.00 | 823.00 | 822.00 | 823.00 | 0.0M |
| 2022-09-28 | 823.00 | 827.00 | 823.00 | 827.00 | 0.0M |
| 2022-09-27 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2022-09-26 | 833.00 | 833.00 | 828.00 | 828.00 | 0.0M |
| 2022-09-22 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2022-09-21 | 826.00 | 833.00 | 826.00 | 830.00 | 0.0M |
| 2022-09-20 | 830.00 | 831.00 | 825.00 | 826.00 | 0.0M |
| 2022-09-16 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2022-09-15 | 829.00 | 832.00 | 820.00 | 832.00 | 0.0M |
| 2022-09-13 | 827.00 | 835.00 | 827.00 | 829.00 | 0.0M |
| 2022-09-12 | 826.00 | 826.00 | 825.00 | 825.00 | 0.0M |
| 2022-09-09 | 826.00 | 832.00 | 826.00 | 827.00 | 0.0M |
| 2022-09-06 | 833.00 | 836.00 | 833.00 | 836.00 | 0.0M |
| 2022-09-05 | 827.00 | 835.00 | 827.00 | 835.00 | 0.0M |
| 2022-09-02 | 826.00 | 830.00 | 826.00 | 830.00 | 0.0M |
| 2022-09-01 | 828.00 | 831.00 | 828.00 | 828.00 | 0.0M |
| 2022-08-31 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2022-08-29 | 830.00 | 834.00 | 830.00 | 834.00 | 0.0M |
| 2022-08-26 | 831.00 | 832.00 | 831.00 | 832.00 | 0.0M |
| 2022-08-25 | 843.00 | 846.00 | 827.00 | 830.00 | 0.0M |
| 2022-08-24 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2022-08-23 | 839.00 | 839.00 | 832.00 | 839.00 | 0.0M |
| 2022-08-22 | 830.00 | 840.00 | 830.00 | 840.00 | 0.0M |
| 2022-08-19 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2022-08-18 | 837.00 | 837.00 | 827.00 | 833.00 | 0.0M |
| 2022-08-16 | 838.00 | 838.00 | 837.00 | 837.00 | 0.0M |
| 2022-08-15 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2022-08-12 | 851.00 | 851.00 | 845.00 | 845.00 | 0.0M |
| 2022-08-09 | 842.00 | 844.00 | 842.00 | 844.00 | 0.0M |
| 2022-08-08 | 842.00 | 842.00 | 842.00 | 842.00 | 0.0M |
| 2022-08-05 | 841.00 | 848.00 | 841.00 | 848.00 | 0.0M |
| 2022-08-04 | 840.00 | 851.00 | 840.00 | 851.00 | 0.0M |
| 2022-08-03 | 835.00 | 854.00 | 835.00 | 854.00 | 0.0M |
| 2022-08-02 | 836.00 | 849.00 | 836.00 | 849.00 | 0.0M |
| 2022-08-01 | 857.00 | 859.00 | 849.00 | 849.00 | 0.0M |
| 2022-07-29 | 835.00 | 848.00 | 835.00 | 848.00 | 0.0M |
| 2022-07-28 | 840.00 | 841.00 | 831.00 | 841.00 | 0.0M |
| 2022-07-27 | 839.00 | 839.00 | 829.00 | 829.00 | 0.0M |
| 2022-07-26 | 838.00 | 838.00 | 837.00 | 838.00 | 0.0M |
| 2022-07-25 | 829.00 | 838.00 | 829.00 | 838.00 | 0.0M |
| 2022-07-22 | 830.00 | 831.00 | 829.00 | 831.00 | 0.0M |
| 2022-07-21 | 827.00 | 831.00 | 827.00 | 831.00 | 0.0M |
| 2022-07-20 | 816.00 | 830.00 | 816.00 | 827.00 | 0.0M |
| 2022-07-19 | 811.00 | 816.00 | 811.00 | 816.00 | 0.0M |
| 2022-07-15 | 815.00 | 820.00 | 805.00 | 811.00 | 0.0M |
| 2022-07-14 | 806.00 | 815.00 | 806.00 | 815.00 | 0.0M |
| 2022-07-13 | 803.00 | 807.00 | 803.00 | 806.00 | 0.0M |
| 2022-07-12 | 807.00 | 812.00 | 806.00 | 812.00 | 0.0M |
| 2022-07-11 | 809.00 | 823.00 | 801.00 | 810.00 | 0.0M |
| 2022-07-08 | 827.00 | 829.00 | 802.00 | 802.00 | 0.0M |
| 2022-07-07 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0M |
| 2022-07-06 | 825.00 | 827.00 | 825.00 | 827.00 | 0.0M |
| 2022-07-05 | 829.00 | 832.00 | 829.00 | 832.00 | 0.0M |
| 2022-07-04 | 832.00 | 832.00 | 829.00 | 829.00 | 0.0M |
| 2022-06-30 | 838.00 | 838.00 | 838.00 | 838.00 | 0.0M |
| 2022-06-29 | 829.00 | 834.00 | 829.00 | 834.00 | 0.0M |
| 2022-06-28 | 830.00 | 838.00 | 829.00 | 838.00 | 0.0M |
| 2022-06-27 | 834.00 | 841.00 | 834.00 | 835.00 | 0.0M |
| 2022-06-24 | 832.00 | 832.00 | 830.00 | 830.00 | 0.0M |
| 2022-06-23 | 830.00 | 830.00 | 824.00 | 828.00 | 0.0M |
| 2022-06-22 | 831.00 | 834.00 | 831.00 | 834.00 | 0.0M |
| 2022-06-21 | 824.00 | 836.00 | 824.00 | 824.00 | 0.0M |
| 2022-06-20 | 833.00 | 833.00 | 830.00 | 833.00 | 0.0M |
| 2022-06-17 | 839.00 | 839.00 | 836.00 | 836.00 | 0.0M |
| 2022-06-15 | 842.00 | 842.00 | 838.00 | 838.00 | 0.0M |
| 2022-06-14 | 841.00 | 844.00 | 841.00 | 844.00 | 0.0M |
| 2022-06-13 | 843.00 | 843.00 | 839.00 | 839.00 | 0.0M |
| 2022-06-10 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2022-06-09 | 846.00 | 860.00 | 846.00 | 849.00 | 0.0M |
| 2022-06-08 | 852.00 | 868.00 | 846.00 | 846.00 | 0.0M |
| 2022-06-07 | 850.00 | 850.00 | 840.00 | 850.00 | 0.0M |
| 2022-06-06 | 840.00 | 840.00 | 839.00 | 840.00 | 0.0M |
| 2022-06-03 | 838.00 | 843.00 | 838.00 | 840.00 | 0.0M |
| 2022-06-02 | 838.00 | 838.00 | 832.00 | 832.00 | 0.0M |
| 2022-05-30 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0M |
| 2022-05-27 | 842.00 | 842.00 | 842.00 | 842.00 | 0.0M |
| 2022-05-26 | 836.00 | 836.00 | 836.00 | 836.00 | 0.0M |
| 2022-05-25 | 840.00 | 840.00 | 830.00 | 830.00 | 0.0M |
| 2022-05-24 | 840.00 | 840.00 | 830.00 | 830.00 | 0.0M |
| 2022-05-23 | 826.00 | 835.00 | 823.00 | 823.00 | 0.0M |
| 2022-05-19 | 823.00 | 823.00 | 823.00 | 823.00 | 0.0M |
| 2022-05-18 | 825.00 | 838.00 | 822.00 | 822.00 | 0.0M |
| 2022-05-17 | 827.00 | 835.00 | 827.00 | 835.00 | 0.0M |
| 2022-05-16 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0M |
| 2022-05-13 | 840.00 | 840.00 | 828.00 | 833.00 | 0.0M |
| 2022-05-12 | 840.00 | 840.00 | 838.00 | 838.00 | 0.0M |
| 2022-05-11 | 851.00 | 851.00 | 851.00 | 851.00 | 0.0M |
| 2022-05-10 | 828.00 | 854.00 | 828.00 | 837.00 | 0.0M |
| 2022-05-09 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2022-05-06 | 832.00 | 843.00 | 832.00 | 843.00 | 0.0M |
| 2022-05-02 | 833.00 | 833.00 | 821.00 | 821.00 | 0.0M |
| 2022-04-28 | 833.00 | 847.00 | 833.00 | 833.00 | 0.0M |
| 2022-04-27 | 829.00 | 833.00 | 829.00 | 833.00 | 0.0M |
| 2022-04-26 | 841.00 | 841.00 | 831.00 | 832.00 | 0.0M |
| 2022-04-25 | 848.00 | 848.00 | 823.00 | 840.00 | 0.0M |
| 2022-04-22 | 837.00 | 850.00 | 837.00 | 850.00 | 0.0M |
| 2022-04-21 | 836.00 | 851.00 | 836.00 | 851.00 | 0.0M |
| 2022-04-20 | 862.00 | 862.00 | 846.00 | 846.00 | 0.0M |
| 2022-04-19 | 842.00 | 842.00 | 836.00 | 841.00 | 0.0M |
| 2022-04-18 | 840.00 | 871.00 | 840.00 | 871.00 | 0.0M |
| 2022-04-15 | 841.00 | 848.00 | 841.00 | 848.00 | 0.0M |
| 2022-04-14 | 843.00 | 847.00 | 836.00 | 844.00 | 0.0M |
| 2022-04-13 | 831.00 | 857.00 | 831.00 | 843.00 | 0.0M |
| 2022-04-11 | 852.00 | 852.00 | 852.00 | 852.00 | 0.0M |
| 2022-04-08 | 852.00 | 852.00 | 852.00 | 852.00 | 0.0M |
| 2022-04-07 | 863.00 | 863.00 | 846.00 | 852.00 | 0.0M |
| 2022-04-06 | 862.00 | 867.00 | 862.00 | 867.00 | 0.0M |
| 2022-04-05 | 874.00 | 880.00 | 870.00 | 870.00 | 0.0M |
| 2022-04-04 | 907.00 | 907.00 | 860.00 | 874.00 | 0.1M |
| 2022-04-01 | 910.00 | 912.00 | 907.00 | 907.00 | 0.0M |
| 2022-03-31 | 912.00 | 936.00 | 912.00 | 936.00 | 0.0M |
| 2022-03-30 | 936.00 | 936.00 | 908.00 | 926.00 | 0.0M |
| 2022-03-29 | 960.00 | 980.00 | 931.00 | 980.00 | 0.0M |
| 2022-03-28 | 979.00 | 979.00 | 979.00 | 979.00 | 0.0M |
| 2022-03-25 | 964.00 | 979.00 | 964.00 | 979.00 | 0.0M |
| 2022-03-24 | 956.00 | 963.00 | 952.00 | 955.00 | 0.0M |
| 2022-03-23 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2022-03-22 | 942.00 | 964.00 | 942.00 | 964.00 | 0.0M |
| 2022-03-18 | 952.00 | 952.00 | 952.00 | 952.00 | 0.0M |
| 2022-03-17 | 942.00 | 956.00 | 942.00 | 956.00 | 0.0M |
| 2022-03-16 | 943.00 | 956.00 | 943.00 | 956.00 | 0.0M |
| 2022-03-14 | 942.00 | 943.00 | 940.00 | 943.00 | 0.0M |
| 2022-03-11 | 922.00 | 942.00 | 908.00 | 942.00 | 0.0M |
| 2022-03-10 | 932.00 | 950.00 | 932.00 | 950.00 | 0.0M |
| 2022-03-09 | 928.00 | 959.00 | 923.00 | 938.00 | 0.0M |
| 2022-03-08 | 940.00 | 940.00 | 926.00 | 927.00 | 0.0M |
| 2022-03-07 | 4,725.00 | 4,765.00 | 4,720.00 | 4,765.00 | 0.0M |
| 2022-03-04 | 4,700.00 | 4,725.00 | 4,700.00 | 4,725.00 | 0.0M |
| 2022-03-03 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.0M |
| 2022-03-02 | 4,715.00 | 4,755.00 | 4,715.00 | 4,720.00 | 0.0M |
| 2022-03-01 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2022-02-28 | 4,775.00 | 4,775.00 | 4,715.00 | 4,760.00 | 0.0M |
| 2022-02-25 | 4,765.00 | 4,765.00 | 4,700.00 | 4,705.00 | 0.0M |
| 2022-02-24 | 4,710.00 | 4,765.00 | 4,710.00 | 4,715.00 | 0.0M |
| 2022-02-22 | 4,810.00 | 4,820.00 | 4,750.00 | 4,820.00 | 0.0M |
| 2022-02-21 | 4,755.00 | 4,840.00 | 4,755.00 | 4,840.00 | 0.0M |
| 2022-02-18 | 4,780.00 | 4,780.00 | 4,755.00 | 4,755.00 | 0.0M |
| 2022-02-14 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0M |
| 2022-02-10 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2022-02-09 | 4,760.00 | 4,765.00 | 4,760.00 | 4,765.00 | 0.0M |
| 2022-02-08 | 4,820.00 | 4,835.00 | 4,805.00 | 4,805.00 | 0.0M |
| 2022-02-03 | 4,780.00 | 4,780.00 | 4,760.00 | 4,760.00 | 0.0M |
| 2022-02-02 | 4,750.00 | 4,790.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2022-02-01 | 4,850.00 | 4,850.00 | 4,710.00 | 4,790.00 | 0.0M |
| 2022-01-31 | 4,930.00 | 4,945.00 | 4,915.00 | 4,920.00 | 0.0M |
| 2022-01-28 | 4,865.00 | 4,905.00 | 4,865.00 | 4,905.00 | 0.0M |
| 2022-01-27 | 4,895.00 | 4,915.00 | 4,865.00 | 4,865.00 | 0.0M |
| 2022-01-26 | 4,940.00 | 4,945.00 | 4,935.00 | 4,945.00 | 0.0M |
| 2022-01-25 | 4,945.00 | 4,945.00 | 4,915.00 | 4,915.00 | 0.0M |
| 2022-01-24 | 4,925.00 | 4,925.00 | 4,905.00 | 4,905.00 | 0.0M |
| 2022-01-21 | 4,915.00 | 4,940.00 | 4,910.00 | 4,920.00 | 0.0M |
| 2022-01-20 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-01-19 | 4,925.00 | 4,925.00 | 4,905.00 | 4,905.00 | 0.0M |
| 2022-01-18 | 4,945.00 | 4,945.00 | 4,925.00 | 4,925.00 | 0.0M |
| 2022-01-17 | 4,920.00 | 5,030.00 | 4,890.00 | 4,950.00 | 0.0M |
| 2022-01-14 | 4,930.00 | 4,950.00 | 4,900.00 | 4,950.00 | 0.0M |
| 2022-01-13 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-01-12 | 4,960.00 | 4,970.00 | 4,945.00 | 4,950.00 | 0.0M |
| 2022-01-11 | 4,985.00 | 4,985.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-01-06 | 4,985.00 | 4,985.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-01-05 | 4,980.00 | 4,985.00 | 4,980.00 | 4,985.00 | 0.0M |
| 2022-01-04 | 4,995.00 | 4,995.00 | 4,970.00 | 4,985.00 | 0.0M |