801.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 790.00 | 799.00 | 785.00 | 791.00 | 0.6M |
| 2022-12-29 | 761.00 | 797.00 | 757.00 | 797.00 | 0.8M |
| 2022-12-28 | 770.00 | 784.00 | 765.00 | 776.00 | 0.5M |
| 2022-12-27 | 762.00 | 781.00 | 761.00 | 778.00 | 0.7M |
| 2022-12-26 | 759.00 | 766.00 | 752.00 | 754.00 | 0.4M |
| 2022-12-23 | 767.00 | 771.00 | 747.00 | 759.00 | 0.6M |
| 2022-12-22 | 782.00 | 788.00 | 766.00 | 779.00 | 0.8M |
| 2022-12-21 | 770.00 | 793.00 | 747.00 | 775.00 | 1.4M |
| 2022-12-20 | 826.00 | 832.00 | 766.00 | 785.00 | 1.9M |
| 2022-12-19 | 840.00 | 851.00 | 822.00 | 831.00 | 1.0M |
| 2022-12-16 | 857.00 | 861.00 | 844.00 | 852.00 | 0.9M |
| 2022-12-15 | 857.00 | 883.00 | 853.00 | 868.00 | 0.8M |
| 2022-12-14 | 875.00 | 875.00 | 849.00 | 871.00 | 1.0M |
| 2022-12-13 | 865.00 | 888.00 | 860.00 | 860.00 | 0.8M |
| 2022-12-12 | 863.00 | 870.00 | 853.00 | 865.00 | 0.6M |
| 2022-12-09 | 867.00 | 881.00 | 865.00 | 871.00 | 0.6M |
| 2022-12-08 | 868.00 | 876.00 | 854.00 | 870.00 | 0.7M |
| 2022-12-07 | 862.00 | 889.00 | 859.00 | 882.00 | 0.9M |
| 2022-12-06 | 857.00 | 878.00 | 853.00 | 876.00 | 1.2M |
| 2022-12-05 | 876.00 | 876.00 | 838.00 | 852.00 | 2.1M |
| 2022-12-02 | 936.00 | 936.00 | 870.00 | 893.00 | 2.7M |
| 2022-12-01 | 980.00 | 990.00 | 937.00 | 938.00 | 1.8M |
| 2022-11-30 | 963.00 | 974.00 | 951.00 | 972.00 | 0.9M |
| 2022-11-29 | 979.00 | 979.00 | 936.00 | 973.00 | 2.0M |
| 2022-11-28 | 976.00 | 1,007.00 | 952.00 | 997.00 | 2.0M |
| 2022-11-25 | 967.00 | 985.00 | 945.00 | 966.00 | 1.4M |
| 2022-11-24 | 970.00 | 995.00 | 960.00 | 978.00 | 1.6M |
| 2022-11-22 | 1,019.00 | 1,029.00 | 963.00 | 977.00 | 2.3M |
| 2022-11-21 | 1,048.00 | 1,063.00 | 1,011.00 | 1,017.00 | 2.8M |
| 2022-11-18 | 952.00 | 1,067.00 | 948.00 | 1,038.00 | 6.0M |
| 2022-11-17 | 1,009.00 | 1,036.00 | 931.00 | 939.00 | 3.5M |
| 2022-11-16 | 957.00 | 1,044.00 | 951.00 | 1,008.00 | 9.5M |
| 2022-11-15 | 957.00 | 957.00 | 935.00 | 957.00 | 1.2M |
| 2022-11-14 | 860.00 | 870.00 | 805.00 | 807.00 | 1.9M |
| 2022-11-11 | 871.00 | 877.00 | 851.00 | 870.00 | 0.8M |
| 2022-11-10 | 845.00 | 874.00 | 841.00 | 867.00 | 1.1M |
| 2022-11-09 | 842.00 | 856.00 | 832.00 | 848.00 | 0.9M |
| 2022-11-08 | 819.00 | 853.00 | 801.00 | 845.00 | 1.1M |
| 2022-11-07 | 851.00 | 853.00 | 815.00 | 816.00 | 1.0M |
| 2022-11-04 | 833.00 | 870.00 | 831.00 | 846.00 | 1.0M |
| 2022-11-02 | 837.00 | 847.00 | 820.00 | 835.00 | 0.8M |
| 2022-11-01 | 815.00 | 850.00 | 813.00 | 846.00 | 0.8M |
| 2022-10-31 | 859.00 | 859.00 | 808.00 | 812.00 | 1.1M |
| 2022-10-28 | 847.00 | 875.00 | 838.00 | 848.00 | 1.6M |
| 2022-10-27 | 854.00 | 856.00 | 845.00 | 850.00 | 0.4M |
| 2022-10-26 | 844.00 | 852.00 | 827.00 | 850.00 | 0.7M |
| 2022-10-25 | 841.00 | 850.00 | 824.00 | 837.00 | 0.6M |
| 2022-10-24 | 834.00 | 865.00 | 829.00 | 836.00 | 1.0M |
| 2022-10-21 | 823.00 | 835.00 | 806.00 | 828.00 | 0.7M |
| 2022-10-20 | 846.00 | 853.00 | 828.00 | 835.00 | 1.1M |
| 2022-10-19 | 804.00 | 844.00 | 793.00 | 836.00 | 1.0M |
| 2022-10-18 | 799.00 | 809.00 | 790.00 | 805.00 | 0.6M |
| 2022-10-17 | 804.00 | 820.00 | 784.00 | 784.00 | 0.8M |
| 2022-10-14 | 766.00 | 818.00 | 766.00 | 809.00 | 1.3M |
| 2022-10-13 | 763.00 | 763.00 | 745.00 | 751.00 | 0.5M |
| 2022-10-12 | 758.00 | 767.00 | 745.00 | 755.00 | 0.7M |
| 2022-10-11 | 782.00 | 793.00 | 762.00 | 764.00 | 1.1M |
| 2022-10-07 | 812.00 | 842.00 | 782.00 | 786.00 | 1.9M |
| 2022-10-06 | 761.00 | 846.00 | 755.00 | 812.00 | 3.0M |
| 2022-10-05 | 762.00 | 768.00 | 751.00 | 766.00 | 0.7M |
| 2022-10-04 | 728.00 | 755.00 | 724.00 | 755.00 | 1.1M |
| 2022-10-03 | 718.00 | 737.00 | 703.00 | 717.00 | 0.8M |
| 2022-09-30 | 703.00 | 720.00 | 701.00 | 718.00 | 0.8M |
| 2022-09-29 | 703.00 | 727.00 | 693.00 | 711.00 | 0.8M |
| 2022-09-28 | 703.00 | 708.00 | 684.00 | 692.00 | 0.8M |
| 2022-09-27 | 680.00 | 704.00 | 675.00 | 697.00 | 0.7M |
| 2022-09-26 | 684.00 | 684.00 | 660.00 | 674.00 | 0.9M |
| 2022-09-22 | 682.00 | 701.00 | 681.00 | 696.00 | 0.5M |
| 2022-09-21 | 686.00 | 706.00 | 678.00 | 696.00 | 1.1M |
| 2022-09-20 | 675.00 | 698.00 | 662.00 | 690.00 | 1.5M |
| 2022-09-16 | 720.00 | 727.00 | 670.00 | 675.00 | 3.0M |
| 2022-09-15 | 708.00 | 734.00 | 705.00 | 733.00 | 0.9M |
| 2022-09-14 | 712.00 | 726.00 | 702.00 | 716.00 | 1.5M |
| 2022-09-13 | 760.00 | 763.00 | 720.00 | 727.00 | 2.2M |
| 2022-09-12 | 800.00 | 800.00 | 749.00 | 756.00 | 2.2M |
| 2022-09-09 | 813.00 | 820.00 | 779.00 | 780.00 | 2.4M |
| 2022-09-08 | 739.00 | 824.00 | 739.00 | 816.00 | 4.4M |
| 2022-09-07 | 711.00 | 731.00 | 702.00 | 731.00 | 0.7M |
| 2022-09-06 | 727.00 | 732.00 | 709.00 | 713.00 | 0.5M |
| 2022-09-05 | 714.00 | 727.00 | 706.00 | 722.00 | 0.5M |
| 2022-09-02 | 730.00 | 741.00 | 696.00 | 703.00 | 1.2M |
| 2022-09-01 | 707.00 | 730.00 | 707.00 | 728.00 | 0.8M |
| 2022-08-31 | 701.00 | 714.00 | 696.00 | 713.00 | 0.7M |
| 2022-08-30 | 717.00 | 720.00 | 700.00 | 708.00 | 0.8M |
| 2022-08-29 | 721.00 | 735.00 | 707.00 | 708.00 | 1.5M |
| 2022-08-26 | 750.00 | 755.00 | 738.00 | 739.00 | 1.1M |
| 2022-08-25 | 711.00 | 750.00 | 709.00 | 738.00 | 1.2M |
| 2022-08-24 | 701.00 | 717.00 | 695.00 | 715.00 | 1.0M |
| 2022-08-23 | 695.00 | 697.00 | 683.00 | 695.00 | 0.7M |
| 2022-08-22 | 698.00 | 704.00 | 679.00 | 693.00 | 1.1M |
| 2022-08-19 | 730.00 | 731.00 | 701.00 | 707.00 | 1.3M |
| 2022-08-18 | 727.00 | 745.00 | 710.00 | 723.00 | 1.8M |
| 2022-08-17 | 730.00 | 756.00 | 729.00 | 742.00 | 2.3M |
| 2022-08-16 | 694.00 | 739.00 | 687.00 | 731.00 | 4.0M |
| 2022-08-15 | 639.00 | 702.00 | 636.00 | 702.00 | 3.2M |
| 2022-08-12 | 597.00 | 602.00 | 593.00 | 602.00 | 1.4M |
| 2022-08-10 | 522.00 | 522.00 | 501.00 | 502.00 | 1.0M |
| 2022-08-09 | 531.00 | 532.00 | 519.00 | 531.00 | 0.9M |
| 2022-08-08 | 518.00 | 537.00 | 510.00 | 523.00 | 1.2M |
| 2022-08-05 | 501.00 | 520.00 | 496.00 | 520.00 | 0.9M |
| 2022-08-04 | 495.00 | 503.00 | 485.00 | 501.00 | 0.3M |
| 2022-08-03 | 501.00 | 502.00 | 490.00 | 494.00 | 0.3M |
| 2022-08-02 | 504.00 | 509.00 | 496.00 | 504.00 | 0.3M |
| 2022-08-01 | 501.00 | 503.00 | 494.00 | 500.00 | 0.3M |
| 2022-07-29 | 509.00 | 512.00 | 494.00 | 496.00 | 0.6M |
| 2022-07-28 | 509.00 | 511.00 | 500.00 | 509.00 | 0.5M |
| 2022-07-27 | 495.00 | 508.00 | 493.00 | 503.00 | 0.3M |
| 2022-07-26 | 493.00 | 502.00 | 491.00 | 495.00 | 0.3M |
| 2022-07-25 | 492.00 | 492.00 | 485.00 | 487.00 | 0.2M |
| 2022-07-22 | 497.00 | 497.00 | 478.00 | 492.00 | 1.0M |
| 2022-07-21 | 508.00 | 514.00 | 499.00 | 500.00 | 0.5M |
| 2022-07-20 | 510.00 | 524.00 | 501.00 | 513.00 | 1.7M |
| 2022-07-19 | 474.00 | 514.00 | 471.00 | 505.00 | 1.7M |
| 2022-07-15 | 471.00 | 473.00 | 463.00 | 468.00 | 0.3M |
| 2022-07-14 | 479.00 | 480.00 | 467.00 | 469.00 | 0.4M |
| 2022-07-13 | 480.00 | 489.00 | 475.00 | 480.00 | 0.4M |
| 2022-07-12 | 483.00 | 489.00 | 476.00 | 480.00 | 0.5M |
| 2022-07-11 | 485.00 | 498.00 | 477.00 | 483.00 | 0.9M |
| 2022-07-08 | 458.00 | 486.00 | 453.00 | 480.00 | 1.3M |
| 2022-07-07 | 463.00 | 469.00 | 443.00 | 453.00 | 0.5M |
| 2022-07-06 | 454.00 | 464.00 | 450.00 | 462.00 | 0.4M |
| 2022-07-05 | 446.00 | 461.00 | 439.00 | 460.00 | 0.6M |
| 2022-07-04 | 442.00 | 447.00 | 426.00 | 440.00 | 1.0M |
| 2022-07-01 | 473.00 | 473.00 | 433.00 | 441.00 | 1.3M |
| 2022-06-30 | 485.00 | 498.00 | 463.00 | 471.00 | 1.6M |
| 2022-06-29 | 475.00 | 485.00 | 470.00 | 470.00 | 0.7M |
| 2022-06-28 | 461.00 | 489.00 | 460.00 | 479.00 | 1.4M |
| 2022-06-27 | 445.00 | 467.00 | 442.00 | 457.00 | 1.0M |
| 2022-06-24 | 441.00 | 449.00 | 438.00 | 443.00 | 0.7M |
| 2022-06-23 | 465.00 | 470.00 | 447.00 | 449.00 | 1.2M |
| 2022-06-22 | 497.00 | 507.00 | 464.00 | 466.00 | 2.0M |
| 2022-06-21 | 460.00 | 499.00 | 455.00 | 495.00 | 1.6M |
| 2022-06-20 | 509.00 | 514.00 | 441.00 | 452.00 | 3.4M |
| 2022-06-17 | 477.00 | 502.00 | 467.00 | 501.00 | 1.9M |
| 2022-06-16 | 460.00 | 491.00 | 457.00 | 489.00 | 1.6M |
| 2022-06-15 | 455.00 | 463.00 | 452.00 | 455.00 | 0.5M |
| 2022-06-14 | 432.00 | 448.00 | 430.00 | 448.00 | 0.4M |
| 2022-06-13 | 432.00 | 447.00 | 428.00 | 440.00 | 0.5M |
| 2022-06-10 | 439.00 | 443.00 | 428.00 | 429.00 | 0.5M |
| 2022-06-09 | 444.00 | 452.00 | 439.00 | 444.00 | 0.4M |
| 2022-06-08 | 430.00 | 449.00 | 429.00 | 446.00 | 0.4M |
| 2022-06-07 | 435.00 | 441.00 | 427.00 | 428.00 | 0.4M |
| 2022-06-06 | 420.00 | 435.00 | 420.00 | 430.00 | 0.3M |
| 2022-06-03 | 419.00 | 428.00 | 410.00 | 423.00 | 0.4M |
| 2022-06-02 | 412.00 | 421.00 | 412.00 | 415.00 | 0.4M |
| 2022-06-01 | 394.00 | 413.00 | 393.00 | 412.00 | 0.5M |
| 2022-05-31 | 390.00 | 406.00 | 388.00 | 391.00 | 0.6M |
| 2022-05-30 | 397.00 | 399.00 | 383.00 | 384.00 | 0.5M |
| 2022-05-27 | 385.00 | 398.00 | 382.00 | 395.00 | 0.7M |
| 2022-05-26 | 367.00 | 387.00 | 364.00 | 385.00 | 1.0M |
| 2022-05-25 | 350.00 | 366.00 | 349.00 | 363.00 | 0.5M |
| 2022-05-24 | 361.00 | 362.00 | 349.00 | 350.00 | 0.2M |
| 2022-05-23 | 354.00 | 363.00 | 350.00 | 361.00 | 0.3M |
| 2022-05-20 | 348.00 | 361.00 | 348.00 | 352.00 | 0.4M |
| 2022-05-19 | 339.00 | 350.00 | 339.00 | 348.00 | 0.4M |
| 2022-05-18 | 339.00 | 351.00 | 339.00 | 350.00 | 0.7M |
| 2022-05-17 | 329.00 | 342.00 | 327.00 | 337.00 | 0.6M |
| 2022-05-16 | 343.00 | 343.00 | 323.00 | 329.00 | 2.2M |
| 2022-05-13 | 295.00 | 295.00 | 290.00 | 295.00 | 0.4M |
| 2022-05-12 | 292.00 | 301.00 | 286.00 | 292.00 | 0.4M |
| 2022-05-11 | 295.00 | 295.00 | 290.00 | 293.00 | 0.2M |
| 2022-05-10 | 294.00 | 296.00 | 290.00 | 295.00 | 0.1M |
| 2022-05-09 | 300.00 | 300.00 | 295.00 | 295.00 | 0.2M |
| 2022-05-06 | 297.00 | 302.00 | 296.00 | 302.00 | 0.1M |
| 2022-05-02 | 296.00 | 299.00 | 293.00 | 298.00 | 0.3M |
| 2022-04-28 | 289.00 | 297.00 | 289.00 | 296.00 | 0.3M |
| 2022-04-27 | 285.00 | 288.00 | 284.00 | 284.00 | 0.3M |
| 2022-04-26 | 289.00 | 292.00 | 288.00 | 291.00 | 0.1M |
| 2022-04-25 | 295.00 | 295.00 | 286.00 | 288.00 | 0.4M |
| 2022-04-22 | 296.00 | 298.00 | 293.00 | 295.00 | 0.2M |
| 2022-04-21 | 297.00 | 301.00 | 295.00 | 300.00 | 0.2M |
| 2022-04-20 | 299.00 | 300.00 | 296.00 | 297.00 | 0.1M |
| 2022-04-19 | 295.00 | 298.00 | 293.00 | 296.00 | 0.1M |
| 2022-04-18 | 294.00 | 295.00 | 288.00 | 292.00 | 0.1M |
| 2022-04-15 | 295.00 | 297.00 | 293.00 | 295.00 | 0.1M |
| 2022-04-14 | 295.00 | 298.00 | 293.00 | 298.00 | 0.2M |
| 2022-04-13 | 290.00 | 296.00 | 289.00 | 294.00 | 0.2M |
| 2022-04-12 | 294.00 | 295.00 | 289.00 | 289.00 | 0.2M |
| 2022-04-11 | 298.00 | 298.00 | 294.00 | 297.00 | 0.3M |
| 2022-04-08 | 300.00 | 305.00 | 296.00 | 299.00 | 0.4M |
| 2022-04-07 | 300.00 | 300.00 | 296.00 | 299.00 | 0.3M |
| 2022-04-06 | 310.00 | 311.00 | 302.00 | 303.00 | 0.4M |
| 2022-04-05 | 319.00 | 321.00 | 311.00 | 312.00 | 0.3M |
| 2022-04-04 | 318.00 | 321.00 | 316.00 | 317.00 | 0.2M |
| 2022-04-01 | 315.00 | 315.00 | 308.00 | 310.00 | 0.3M |
| 2022-03-31 | 323.00 | 324.00 | 318.00 | 318.00 | 0.2M |
| 2022-03-30 | 331.00 | 331.00 | 323.00 | 326.00 | 0.3M |
| 2022-03-29 | 339.00 | 339.00 | 332.00 | 336.00 | 0.3M |
| 2022-03-28 | 345.00 | 345.00 | 339.00 | 341.00 | 0.2M |
| 2022-03-25 | 346.00 | 346.00 | 340.00 | 343.00 | 0.3M |
| 2022-03-24 | 349.00 | 350.00 | 341.00 | 346.00 | 0.5M |
| 2022-03-23 | 348.00 | 352.00 | 346.00 | 349.00 | 0.5M |
| 2022-03-22 | 343.00 | 348.00 | 342.00 | 345.00 | 0.3M |
| 2022-03-18 | 339.00 | 343.00 | 333.00 | 343.00 | 0.5M |
| 2022-03-17 | 333.00 | 340.00 | 333.00 | 340.00 | 0.3M |
| 2022-03-16 | 337.00 | 337.00 | 328.00 | 330.00 | 0.3M |
| 2022-03-15 | 332.00 | 336.00 | 328.00 | 335.00 | 0.2M |
| 2022-03-14 | 335.00 | 338.00 | 327.00 | 328.00 | 0.2M |
| 2022-03-11 | 333.00 | 336.00 | 329.00 | 333.00 | 0.3M |
| 2022-03-10 | 326.00 | 338.00 | 325.00 | 338.00 | 0.5M |
| 2022-03-09 | 318.00 | 328.00 | 316.00 | 316.00 | 0.3M |
| 2022-03-08 | 325.00 | 327.00 | 315.00 | 318.00 | 0.4M |
| 2022-03-07 | 336.00 | 340.00 | 327.00 | 331.00 | 0.4M |
| 2022-03-04 | 350.00 | 351.00 | 339.00 | 342.00 | 0.4M |
| 2022-03-03 | 351.00 | 355.00 | 350.00 | 354.00 | 0.2M |
| 2022-03-02 | 346.00 | 352.00 | 343.00 | 346.00 | 0.2M |
| 2022-03-01 | 348.00 | 354.00 | 348.00 | 352.00 | 0.2M |
| 2022-02-28 | 338.00 | 347.00 | 336.00 | 347.00 | 0.2M |
| 2022-02-25 | 338.00 | 342.00 | 335.00 | 336.00 | 0.2M |
| 2022-02-24 | 343.00 | 345.00 | 329.00 | 336.00 | 0.6M |
| 2022-02-22 | 353.00 | 358.00 | 345.00 | 350.00 | 0.4M |
| 2022-02-21 | 357.00 | 364.00 | 355.00 | 363.00 | 0.3M |
| 2022-02-18 | 352.00 | 365.00 | 351.00 | 365.00 | 0.5M |
| 2022-02-17 | 351.00 | 365.00 | 351.00 | 360.00 | 0.8M |
| 2022-02-16 | 352.00 | 355.00 | 340.00 | 350.00 | 1.1M |
| 2022-02-15 | 363.00 | 367.00 | 343.00 | 344.00 | 2.1M |
| 2022-02-14 | 323.00 | 328.00 | 317.00 | 323.00 | 0.5M |
| 2022-02-10 | 330.00 | 330.00 | 322.00 | 328.00 | 0.3M |
| 2022-02-09 | 321.00 | 326.00 | 320.00 | 324.00 | 0.3M |
| 2022-02-08 | 314.00 | 320.00 | 312.00 | 320.00 | 0.2M |
| 2022-02-07 | 320.00 | 322.00 | 314.00 | 315.00 | 0.2M |
| 2022-02-04 | 314.00 | 319.00 | 312.00 | 319.00 | 0.2M |
| 2022-02-03 | 319.00 | 321.00 | 314.00 | 316.00 | 0.2M |
| 2022-02-02 | 311.00 | 319.00 | 309.00 | 319.00 | 0.2M |
| 2022-02-01 | 314.00 | 316.00 | 309.00 | 309.00 | 0.2M |
| 2022-01-31 | 305.00 | 313.00 | 305.00 | 312.00 | 0.2M |
| 2022-01-28 | 308.00 | 309.00 | 300.00 | 306.00 | 0.4M |
| 2022-01-27 | 308.00 | 313.00 | 301.00 | 303.00 | 0.3M |
| 2022-01-26 | 305.00 | 312.00 | 304.00 | 308.00 | 0.3M |
| 2022-01-25 | 311.00 | 312.00 | 298.00 | 301.00 | 0.5M |
| 2022-01-24 | 304.00 | 311.00 | 304.00 | 311.00 | 0.2M |
| 2022-01-21 | 303.00 | 308.00 | 299.00 | 308.00 | 0.3M |
| 2022-01-20 | 300.00 | 310.00 | 300.00 | 308.00 | 0.3M |
| 2022-01-19 | 313.00 | 316.00 | 298.00 | 299.00 | 1.0M |
| 2022-01-18 | 323.00 | 324.00 | 315.00 | 317.00 | 0.3M |
| 2022-01-17 | 321.00 | 325.00 | 320.00 | 321.00 | 0.3M |
| 2022-01-14 | 324.00 | 324.00 | 315.00 | 321.00 | 0.4M |
| 2022-01-13 | 329.00 | 329.00 | 321.00 | 321.00 | 0.2M |
| 2022-01-12 | 321.00 | 332.00 | 321.00 | 330.00 | 0.5M |
| 2022-01-11 | 323.00 | 323.00 | 311.00 | 319.00 | 0.3M |
| 2022-01-07 | 325.00 | 327.00 | 317.00 | 321.00 | 0.6M |
| 2022-01-06 | 320.00 | 325.00 | 316.00 | 320.00 | 0.4M |
| 2022-01-05 | 330.00 | 331.00 | 322.00 | 327.00 | 0.5M |
| 2022-01-04 | 329.00 | 331.00 | 325.00 | 329.00 | 0.4M |