767.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 532.55 | 539.00 | 523.90 | 524.94 | 9.1M |
| 2022-12-28 | 541.53 | 543.21 | 533.00 | 535.61 | 10.0M |
| 2022-12-27 | 539.58 | 548.96 | 538.91 | 548.73 | 11.2M |
| 2022-12-26 | 535.58 | 539.70 | 532.91 | 538.12 | 8.3M |
| 2022-12-23 | 541.62 | 542.62 | 533.15 | 533.75 | 10.7M |
| 2022-12-22 | 549.78 | 552.03 | 546.37 | 550.44 | 10.3M |
| 2022-12-21 | 550.55 | 551.36 | 541.95 | 545.93 | 8.1M |
| 2022-12-20 | 548.83 | 555.82 | 544.68 | 546.62 | 10.4M |
| 2022-12-19 | 547.79 | 553.94 | 545.80 | 549.05 | 6.4M |
| 2022-12-16 | 545.23 | 553.00 | 543.52 | 549.10 | 10.1M |
| 2022-12-15 | 560.87 | 562.84 | 554.30 | 554.71 | 8.8M |
| 2022-12-14 | 557.53 | 564.59 | 556.56 | 564.16 | 7.9M |
| 2022-12-13 | 561.35 | 563.74 | 554.05 | 554.50 | 8.4M |
| 2022-12-12 | 564.85 | 565.10 | 554.50 | 557.75 | 10.5M |
| 2022-12-09 | 576.82 | 577.77 | 563.90 | 567.94 | 9.9M |
| 2022-12-08 | 583.87 | 584.18 | 569.69 | 573.39 | 11.2M |
| 2022-12-07 | 583.05 | 585.75 | 577.29 | 582.17 | 9.1M |
| 2022-12-06 | 586.26 | 593.88 | 583.10 | 585.10 | 9.8M |
| 2022-12-05 | 601.82 | 602.18 | 589.24 | 592.09 | 12.0M |
| 2022-12-02 | 615.01 | 615.01 | 597.71 | 598.32 | 14.8M |
| 2022-12-01 | 619.57 | 627.63 | 614.50 | 616.68 | 36.9M |
| 2022-11-30 | 608.74 | 613.13 | 601.96 | 610.39 | 44.5M |
| 2022-11-29 | 607.16 | 611.12 | 606.00 | 609.93 | 46.0M |
| 2022-11-28 | 611.22 | 611.22 | 602.39 | 606.39 | 16.9M |
| 2022-11-25 | 617.53 | 620.83 | 611.45 | 613.08 | 20.5M |
| 2022-11-24 | 615.68 | 618.51 | 611.82 | 615.92 | 14.4M |
| 2022-11-23 | 610.88 | 613.01 | 606.34 | 611.24 | 21.8M |
| 2022-11-22 | 603.57 | 611.22 | 602.86 | 607.48 | 35.3M |
| 2022-11-21 | 614.24 | 614.95 | 600.44 | 605.14 | 18.1M |
| 2022-11-18 | 614.21 | 620.26 | 611.02 | 612.79 | 18.5M |
| 2022-11-17 | 628.86 | 629.53 | 611.37 | 611.89 | 19.6M |
| 2022-11-16 | 633.22 | 633.22 | 614.09 | 627.45 | 20.5M |
| 2022-11-15 | 634.02 | 636.04 | 627.60 | 632.21 | 15.0M |
| 2022-11-14 | 626.13 | 640.03 | 624.87 | 630.91 | 21.9M |
| 2022-11-11 | 613.20 | 623.93 | 613.20 | 622.53 | 47.7M |
| 2022-11-10 | 601.55 | 613.84 | 600.64 | 604.40 | 18.5M |
| 2022-11-09 | 598.28 | 606.26 | 596.96 | 606.17 | 21.1M |
| 2022-11-08 | 600.61 | 606.93 | 588.84 | 597.82 | 29.7M |
| 2022-11-07 | 588.97 | 599.59 | 585.26 | 596.92 | 29.9M |
| 2022-11-04 | 585.63 | 590.21 | 581.47 | 585.92 | 33.0M |
| 2022-11-03 | 553.90 | 588.79 | 553.51 | 586.24 | 58.1M |
| 2022-11-02 | 573.67 | 578.34 | 564.27 | 565.73 | 61.9M |
| 2022-11-01 | 552.38 | 571.90 | 550.61 | 571.57 | 28.1M |
| 2022-10-31 | 559.63 | 560.02 | 547.34 | 550.40 | 8.3M |
| 2022-10-28 | 553.06 | 560.96 | 552.83 | 554.53 | 9.5M |
| 2022-10-27 | 540.15 | 556.61 | 539.46 | 555.98 | 13.9M |
| 2022-10-26 | 543.46 | 546.33 | 535.96 | 537.44 | 12.9M |
| 2022-10-25 | 550.28 | 551.54 | 541.97 | 543.81 | 14.4M |
| 2022-10-24 | 544.59 | 557.40 | 543.15 | 549.04 | 21.6M |
| 2022-10-21 | 550.37 | 550.88 | 532.07 | 534.19 | 34.8M |
| 2022-10-20 | 547.80 | 554.94 | 545.41 | 552.66 | 13.5M |
| 2022-10-19 | 555.33 | 560.33 | 546.32 | 547.70 | 12.4M |
| 2022-10-18 | 536.34 | 555.75 | 533.28 | 553.53 | 14.3M |
| 2022-10-17 | 522.31 | 528.77 | 513.78 | 527.60 | 12.2M |
| 2022-10-14 | 526.21 | 536.28 | 525.09 | 533.78 | 11.7M |
| 2022-10-13 | 529.48 | 531.07 | 514.87 | 514.92 | 13.0M |
| 2022-10-12 | 521.05 | 530.82 | 516.35 | 529.97 | 10.2M |
| 2022-10-11 | 531.49 | 532.96 | 518.53 | 521.77 | 10.2M |
| 2022-10-07 | 532.23 | 542.71 | 530.97 | 539.42 | 8.5M |
| 2022-10-06 | 531.39 | 539.88 | 530.04 | 536.44 | 7.7M |
| 2022-10-05 | 540.43 | 542.98 | 525.93 | 528.17 | 10.6M |
| 2022-10-04 | 526.03 | 535.25 | 521.02 | 533.95 | 9.1M |
| 2022-09-30 | 517.97 | 525.86 | 512.32 | 518.71 | 11.7M |
| 2022-09-29 | 536.73 | 538.99 | 519.97 | 520.04 | 11.4M |
| 2022-09-28 | 545.15 | 550.06 | 523.53 | 528.52 | 13.9M |
| 2022-09-27 | 544.35 | 551.09 | 537.00 | 551.09 | 12.4M |
| 2022-09-26 | 569.70 | 569.81 | 542.53 | 543.08 | 17.5M |
| 2022-09-23 | 590.08 | 590.95 | 576.07 | 577.37 | 11.2M |
| 2022-09-22 | 586.29 | 591.79 | 578.56 | 591.43 | 12.2M |
| 2022-09-21 | 592.26 | 602.85 | 589.16 | 593.04 | 8.4M |
| 2022-09-20 | 592.91 | 598.84 | 589.80 | 596.39 | 8.7M |
| 2022-09-19 | 595.57 | 596.21 | 581.96 | 583.99 | 10.2M |
| 2022-09-16 | 601.45 | 608.93 | 590.97 | 593.08 | 13.3M |
| 2022-09-15 | 600.52 | 608.13 | 597.41 | 604.81 | 10.6M |
| 2022-09-14 | 593.66 | 601.70 | 589.41 | 599.97 | 13.4M |
| 2022-09-13 | 603.55 | 609.01 | 600.88 | 608.53 | 19.8M |
| 2022-09-08 | 601.30 | 602.22 | 588.73 | 593.10 | 15.7M |
| 2022-09-07 | 597.85 | 598.68 | 588.35 | 594.23 | 10.1M |
| 2022-09-06 | 599.82 | 604.84 | 597.36 | 600.22 | 8.3M |
| 2022-09-05 | 595.76 | 605.11 | 595.26 | 598.89 | 6.8M |
| 2022-09-02 | 600.94 | 602.28 | 593.32 | 595.93 | 8.1M |
| 2022-09-01 | 610.38 | 611.62 | 596.16 | 596.21 | 11.0M |
| 2022-08-31 | 612.70 | 617.18 | 603.27 | 616.44 | 9.3M |
| 2022-08-30 | 617.53 | 623.19 | 614.50 | 615.96 | 7.9M |
| 2022-08-29 | 610.82 | 616.61 | 602.44 | 614.32 | 8.6M |
| 2022-08-26 | 622.20 | 628.25 | 616.06 | 621.94 | 9.7M |
| 2022-08-25 | 616.61 | 618.59 | 611.63 | 618.22 | 8.4M |
| 2022-08-24 | 600.10 | 609.82 | 598.45 | 609.56 | 8.1M |
| 2022-08-23 | 599.39 | 605.72 | 595.04 | 597.00 | 7.8M |
| 2022-08-22 | 598.88 | 608.71 | 597.64 | 603.95 | 8.2M |
| 2022-08-19 | 615.66 | 615.76 | 606.19 | 606.39 | 7.7M |
| 2022-08-18 | 607.96 | 615.95 | 605.38 | 614.16 | 7.0M |
| 2022-08-17 | 621.53 | 627.79 | 611.39 | 612.69 | 9.7M |
| 2022-08-16 | 628.55 | 629.34 | 618.60 | 619.45 | 10.9M |
| 2022-08-12 | 612.51 | 626.67 | 611.93 | 625.70 | 13.6M |
| 2022-08-11 | 611.49 | 618.51 | 607.49 | 612.04 | 13.0M |
| 2022-08-10 | 592.28 | 608.26 | 592.28 | 602.59 | 19.2M |
| 2022-08-09 | 579.49 | 589.68 | 579.10 | 588.69 | 10.0M |
| 2022-08-08 | 569.80 | 578.96 | 568.48 | 578.15 | 7.1M |
| 2022-08-05 | 565.01 | 573.40 | 565.01 | 571.05 | 7.7M |
| 2022-08-04 | 569.70 | 572.29 | 562.21 | 563.68 | 13.3M |
| 2022-08-03 | 560.95 | 566.03 | 558.27 | 565.43 | 6.3M |
| 2022-08-02 | 564.86 | 566.98 | 559.56 | 562.65 | 7.2M |
| 2022-08-01 | 558.69 | 567.13 | 558.42 | 565.02 | 7.3M |
| 2022-07-29 | 556.14 | 559.56 | 554.36 | 558.99 | 10.6M |
| 2022-07-28 | 550.69 | 558.86 | 545.77 | 553.46 | 18.1M |
| 2022-07-27 | 544.29 | 546.13 | 539.73 | 546.04 | 6.2M |
| 2022-07-26 | 537.65 | 550.75 | 537.13 | 544.20 | 7.7M |
| 2022-07-25 | 533.69 | 539.06 | 533.31 | 537.90 | 4.2M |
| 2022-07-22 | 537.36 | 544.49 | 534.26 | 534.98 | 6.7M |
| 2022-07-21 | 534.64 | 537.67 | 533.69 | 536.90 | 7.5M |
| 2022-07-20 | 537.37 | 540.11 | 532.25 | 534.65 | 7.3M |
| 2022-07-19 | 526.18 | 531.60 | 523.34 | 528.96 | 4.7M |
| 2022-07-18 | 515.96 | 529.38 | 513.85 | 528.71 | 7.8M |
| 2022-07-15 | 520.15 | 521.47 | 503.12 | 510.85 | 8.5M |
| 2022-07-14 | 519.49 | 521.51 | 512.86 | 518.42 | 8.3M |
| 2022-07-13 | 519.99 | 522.55 | 511.88 | 521.42 | 8.2M |
| 2022-07-12 | 529.11 | 529.41 | 514.38 | 521.20 | 8.1M |
| 2022-07-11 | 541.49 | 541.49 | 529.68 | 532.29 | 6.5M |
| 2022-07-08 | 537.88 | 549.90 | 537.88 | 540.44 | 9.4M |
| 2022-07-07 | 530.15 | 536.70 | 522.47 | 534.55 | 8.6M |
| 2022-07-06 | 543.83 | 543.97 | 523.79 | 523.79 | 10.0M |
| 2022-07-05 | 545.83 | 552.96 | 542.00 | 548.46 | 8.7M |
| 2022-07-04 | 561.39 | 561.86 | 532.98 | 539.29 | 12.1M |
| 2022-07-01 | 561.12 | 569.63 | 553.00 | 557.42 | 13.1M |
| 2022-06-30 | 556.57 | 569.24 | 552.27 | 555.28 | 22.6M |
| 2022-06-29 | 550.76 | 559.46 | 548.29 | 555.65 | 11.2M |
| 2022-06-28 | 548.98 | 560.15 | 548.37 | 559.03 | 7.4M |
| 2022-06-27 | 538.39 | 552.11 | 535.54 | 549.09 | 9.8M |
| 2022-06-24 | 517.04 | 535.21 | 512.53 | 532.80 | 9.9M |
| 2022-06-23 | 537.38 | 542.51 | 514.10 | 514.10 | 15.3M |
| 2022-06-22 | 565.95 | 568.01 | 536.80 | 536.80 | 11.0M |
| 2022-06-21 | 566.18 | 567.46 | 554.38 | 562.00 | 8.5M |
| 2022-06-20 | 583.50 | 583.76 | 555.75 | 562.59 | 11.9M |
| 2022-06-17 | 572.20 | 583.71 | 567.57 | 581.21 | 12.5M |
| 2022-06-16 | 600.34 | 602.69 | 583.33 | 583.41 | 9.5M |
| 2022-06-15 | 598.72 | 603.96 | 588.10 | 590.97 | 10.3M |
| 2022-06-14 | 593.50 | 601.09 | 582.15 | 598.86 | 13.8M |
| 2022-06-13 | 623.14 | 623.14 | 605.04 | 605.04 | 13.4M |
| 2022-06-10 | 623.33 | 636.24 | 621.02 | 633.14 | 14.1M |
| 2022-06-09 | 624.57 | 630.00 | 619.58 | 629.53 | 20.0M |
| 2022-06-08 | 626.37 | 632.46 | 624.61 | 627.76 | 8.2M |
| 2022-06-07 | 636.68 | 637.20 | 622.53 | 624.38 | 7.9M |
| 2022-06-03 | 639.53 | 639.68 | 632.76 | 637.74 | 8.9M |
| 2022-06-02 | 642.60 | 642.60 | 631.94 | 637.26 | 8.7M |
| 2022-05-31 | 641.71 | 644.13 | 637.62 | 643.57 | 12.2M |
| 2022-05-30 | 638.95 | 643.04 | 637.72 | 640.66 | 7.9M |
| 2022-05-27 | 642.70 | 642.81 | 629.17 | 632.63 | 8.0M |
| 2022-05-26 | 633.68 | 639.08 | 631.32 | 634.68 | 9.5M |
| 2022-05-25 | 628.50 | 635.89 | 622.85 | 632.37 | 11.9M |
| 2022-05-24 | 625.36 | 634.77 | 622.74 | 622.74 | 17.1M |
| 2022-05-23 | 636.51 | 636.51 | 623.34 | 627.13 | 10.2M |
| 2022-05-20 | 627.32 | 636.78 | 625.06 | 634.70 | 21.0M |
| 2022-05-19 | 620.09 | 625.32 | 614.57 | 623.92 | 33.5M |
| 2022-05-18 | 639.71 | 639.93 | 627.13 | 629.45 | 16.0M |
| 2022-05-17 | 635.87 | 644.24 | 634.62 | 638.38 | 8.9M |
| 2022-05-16 | 643.13 | 644.57 | 632.76 | 633.57 | 8.6M |
| 2022-05-13 | 628.34 | 640.74 | 626.63 | 639.22 | 17.3M |
| 2022-05-12 | 629.66 | 637.84 | 620.80 | 621.38 | 13.6M |
| 2022-05-11 | 642.37 | 645.78 | 631.33 | 634.45 | 9.7M |
| 2022-05-10 | 642.27 | 646.74 | 630.18 | 645.83 | 13.7M |
| 2022-05-09 | 665.35 | 668.65 | 649.35 | 653.57 | 12.6M |
| 2022-05-06 | 665.03 | 671.07 | 662.07 | 668.76 | 9.9M |
| 2022-05-04 | 672.30 | 678.93 | 671.11 | 673.65 | 15.7M |
| 2022-05-03 | 675.80 | 680.09 | 671.13 | 671.27 | 14.9M |
| 2022-05-02 | 670.90 | 680.49 | 669.05 | 675.56 | 9.1M |
| 2022-04-29 | 676.88 | 679.09 | 673.06 | 676.54 | 12.4M |
| 2022-04-28 | 662.24 | 679.68 | 656.52 | 679.68 | 25.0M |
| 2022-04-27 | 644.57 | 660.50 | 641.98 | 657.48 | 12.0M |
| 2022-04-26 | 651.67 | 657.20 | 648.63 | 654.62 | 10.5M |
| 2022-04-25 | 650.19 | 652.53 | 643.26 | 646.62 | 12.0M |
| 2022-04-22 | 659.70 | 661.77 | 653.29 | 660.31 | 9.2M |
| 2022-04-21 | 659.38 | 667.97 | 659.28 | 665.47 | 9.6M |
| 2022-04-20 | 667.65 | 667.65 | 654.71 | 657.41 | 8.9M |
| 2022-04-19 | 666.99 | 669.36 | 664.59 | 668.37 | 7.8M |
| 2022-04-18 | 666.70 | 674.40 | 663.09 | 663.57 | 8.6M |
| 2022-04-15 | 663.75 | 670.13 | 662.69 | 667.14 | 9.6M |
| 2022-04-14 | 671.47 | 672.23 | 667.48 | 668.51 | 10.5M |
| 2022-04-13 | 667.82 | 670.80 | 663.12 | 670.42 | 7.1M |
| 2022-04-12 | 665.96 | 671.12 | 660.96 | 664.43 | 13.1M |
| 2022-04-11 | 676.69 | 680.48 | 669.13 | 670.76 | 8.8M |
| 2022-04-08 | 673.02 | 682.90 | 668.09 | 682.15 | 11.6M |
| 2022-04-07 | 677.92 | 677.92 | 666.17 | 669.69 | 12.5M |
| 2022-04-06 | 684.15 | 686.61 | 679.58 | 683.64 | 11.5M |
| 2022-04-05 | 693.26 | 693.95 | 684.58 | 688.59 | 9.6M |
| 2022-04-04 | 694.72 | 697.45 | 687.51 | 689.67 | 14.8M |
| 2022-04-01 | 696.35 | 697.10 | 691.87 | 695.86 | 10.1M |
| 2022-03-31 | 695.91 | 703.99 | 695.80 | 700.46 | 13.0M |
| 2022-03-30 | 704.21 | 704.28 | 694.92 | 695.65 | 20.7M |
| 2022-03-29 | 710.89 | 712.07 | 697.90 | 700.59 | 48.0M |
| 2022-03-28 | 705.18 | 713.40 | 702.45 | 710.09 | 17.6M |
| 2022-03-25 | 709.67 | 711.71 | 699.99 | 705.44 | 21.8M |
| 2022-03-24 | 698.56 | 705.37 | 696.64 | 705.33 | 27.9M |
| 2022-03-23 | 698.64 | 702.71 | 695.67 | 702.19 | 14.5M |
| 2022-03-22 | 687.56 | 697.71 | 687.56 | 697.59 | 12.5M |
| 2022-03-21 | 697.92 | 698.41 | 685.98 | 687.68 | 21.2M |
| 2022-03-18 | 692.73 | 696.72 | 685.10 | 693.05 | 19.9M |
| 2022-03-17 | 700.42 | 702.35 | 686.54 | 691.93 | 27.0M |
| 2022-03-16 | 691.04 | 693.14 | 680.64 | 693.10 | 77.9M |
| 2022-03-15 | 696.52 | 698.91 | 682.58 | 683.92 | 18.7M |
| 2022-03-14 | 703.28 | 714.81 | 699.85 | 703.51 | 27.6M |
| 2022-03-11 | 692.29 | 703.36 | 688.66 | 703.27 | 33.3M |
| 2022-03-10 | 682.41 | 690.58 | 679.12 | 690.58 | 30.1M |
| 2022-03-08 | 679.84 | 682.83 | 664.61 | 667.23 | 19.1M |
| 2022-03-07 | 680.45 | 689.90 | 677.76 | 684.45 | 23.2M |
| 2022-03-04 | 679.18 | 688.62 | 678.09 | 686.30 | 19.3M |
| 2022-03-03 | 665.47 | 681.44 | 665.47 | 681.44 | 18.0M |
| 2022-03-02 | 655.85 | 663.08 | 652.74 | 660.38 | 9.5M |
| 2022-02-28 | 647.77 | 660.44 | 644.16 | 656.49 | 13.8M |
| 2022-02-25 | 640.68 | 648.23 | 638.26 | 645.42 | 13.2M |
| 2022-02-24 | 637.59 | 641.72 | 629.26 | 632.88 | 14.2M |
| 2022-02-23 | 636.20 | 648.44 | 633.83 | 645.29 | 11.6M |
| 2022-02-22 | 636.02 | 641.21 | 629.44 | 632.44 | 8.3M |
| 2022-02-21 | 630.46 | 649.19 | 628.28 | 645.97 | 9.2M |
| 2022-02-18 | 620.09 | 641.02 | 618.75 | 640.79 | 11.5M |
| 2022-02-17 | 625.76 | 639.97 | 617.02 | 627.99 | 9.9M |
| 2022-02-16 | 617.47 | 624.69 | 616.99 | 623.16 | 7.2M |
| 2022-02-15 | 614.38 | 618.89 | 602.31 | 606.86 | 8.3M |
| 2022-02-14 | 622.45 | 623.58 | 611.48 | 612.93 | 9.6M |
| 2022-02-11 | 634.70 | 639.02 | 630.37 | 631.40 | 8.7M |
| 2022-02-10 | 647.98 | 648.45 | 639.78 | 643.30 | 8.5M |
| 2022-02-09 | 633.21 | 646.69 | 632.07 | 646.48 | 13.0M |
| 2022-02-08 | 635.94 | 638.87 | 621.35 | 627.06 | 10.0M |
| 2022-02-07 | 641.15 | 641.15 | 628.35 | 633.05 | 9.4M |
| 2022-02-04 | 624.73 | 642.21 | 623.43 | 641.13 | 15.0M |
| 2022-02-03 | 623.49 | 630.84 | 620.98 | 625.89 | 13.7M |
| 2022-01-28 | 591.61 | 616.07 | 579.62 | 614.40 | 15.8M |
| 2022-01-27 | 611.65 | 614.57 | 582.06 | 585.43 | 15.0M |
| 2022-01-26 | 620.27 | 625.37 | 611.61 | 611.61 | 12.3M |
| 2022-01-25 | 637.86 | 639.05 | 613.78 | 616.93 | 15.8M |
| 2022-01-24 | 648.02 | 651.77 | 634.65 | 635.82 | 14.8M |
| 2022-01-21 | 659.12 | 662.63 | 646.35 | 649.70 | 17.2M |
| 2022-01-20 | 657.41 | 668.01 | 657.41 | 664.57 | 19.1M |
| 2022-01-19 | 650.92 | 667.30 | 648.85 | 658.24 | 16.4M |
| 2022-01-18 | 675.84 | 676.61 | 653.27 | 657.33 | 22.0M |
| 2022-01-17 | 683.63 | 684.01 | 672.75 | 674.98 | 16.2M |
| 2022-01-14 | 694.61 | 696.56 | 683.92 | 686.35 | 15.6M |
| 2022-01-13 | 699.89 | 704.94 | 696.27 | 702.07 | 16.0M |
| 2022-01-12 | 701.07 | 703.20 | 695.43 | 701.44 | 24.8M |
| 2022-01-11 | 709.18 | 712.40 | 697.51 | 699.34 | 38.4M |
| 2022-01-10 | 708.90 | 714.24 | 703.84 | 709.70 | 17.2M |
| 2022-01-07 | 708.80 | 712.43 | 702.97 | 710.26 | 22.2M |
| 2022-01-06 | 692.23 | 715.40 | 688.99 | 705.82 | 24.1M |
| 2022-01-05 | 700.72 | 705.40 | 697.45 | 700.99 | 27.9M |
| 2022-01-04 | 693.55 | 704.22 | 690.66 | 703.39 | 30.4M |
| 2022-01-03 | 687.63 | 693.83 | 686.53 | 693.13 | 12.7M |