1,396.58
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 569.03 | 569.43 | 555.64 | 555.64 | 6.4M |
| 2022-12-28 | 579.50 | 579.50 | 570.73 | 571.73 | 10.1M |
| 2022-12-27 | 605.42 | 606.62 | 599.67 | 602.53 | 21.2M |
| 2022-12-26 | 596.91 | 602.22 | 593.99 | 601.67 | 8.3M |
| 2022-12-23 | 596.66 | 600.08 | 593.20 | 596.64 | 5.2M |
| 2022-12-22 | 594.29 | 601.93 | 593.37 | 601.93 | 4.5M |
| 2022-12-21 | 594.54 | 595.27 | 590.18 | 592.96 | 3.7M |
| 2022-12-20 | 590.92 | 596.37 | 588.80 | 591.52 | 5.7M |
| 2022-12-19 | 586.02 | 594.65 | 585.47 | 589.90 | 3.8M |
| 2022-12-16 | 585.85 | 591.37 | 585.26 | 588.37 | 4.9M |
| 2022-12-15 | 596.16 | 597.58 | 591.93 | 592.13 | 2.9M |
| 2022-12-14 | 595.89 | 599.12 | 593.55 | 598.57 | 3.5M |
| 2022-12-13 | 596.96 | 597.01 | 589.02 | 592.17 | 3.9M |
| 2022-12-12 | 594.65 | 597.28 | 590.90 | 593.17 | 4.3M |
| 2022-12-09 | 588.37 | 595.31 | 585.20 | 595.31 | 5.3M |
| 2022-12-08 | 593.42 | 594.20 | 583.04 | 585.34 | 7.1M |
| 2022-12-07 | 593.98 | 594.96 | 587.33 | 589.89 | 11.1M |
| 2022-12-06 | 595.54 | 600.08 | 592.43 | 593.96 | 4.4M |
| 2022-12-05 | 604.28 | 605.18 | 596.27 | 598.65 | 3.5M |
| 2022-12-02 | 612.39 | 612.39 | 602.71 | 603.44 | 5.6M |
| 2022-12-01 | 607.38 | 613.97 | 607.38 | 613.87 | 6.3M |
| 2022-11-30 | 591.78 | 602.81 | 590.79 | 601.19 | 7.8M |
| 2022-11-29 | 584.35 | 597.11 | 582.09 | 595.03 | 5.3M |
| 2022-11-28 | 590.50 | 592.06 | 583.66 | 585.33 | 5.1M |
| 2022-11-25 | 598.96 | 600.31 | 590.80 | 595.31 | 4.7M |
| 2022-11-24 | 586.78 | 601.64 | 584.18 | 598.15 | 8.0M |
| 2022-11-23 | 592.87 | 593.81 | 575.55 | 582.23 | 24.6M |
| 2022-11-22 | 566.09 | 584.86 | 564.24 | 583.69 | 12.2M |
| 2022-11-21 | 574.67 | 575.46 | 564.09 | 565.94 | 4.0M |
| 2022-11-18 | 570.14 | 576.73 | 570.14 | 572.67 | 4.3M |
| 2022-11-17 | 583.31 | 583.98 | 571.70 | 571.70 | 4.6M |
| 2022-11-16 | 588.58 | 589.22 | 575.37 | 584.93 | 6.0M |
| 2022-11-15 | 584.78 | 588.07 | 581.33 | 587.22 | 4.6M |
| 2022-11-14 | 583.02 | 587.79 | 581.69 | 583.41 | 6.1M |
| 2022-11-11 | 579.59 | 586.30 | 576.58 | 583.47 | 9.5M |
| 2022-11-10 | 558.05 | 563.50 | 555.99 | 558.81 | 5.2M |
| 2022-11-09 | 553.00 | 563.82 | 552.65 | 562.71 | 6.5M |
| 2022-11-08 | 548.73 | 552.82 | 543.60 | 552.33 | 5.2M |
| 2022-11-07 | 532.30 | 545.78 | 530.72 | 545.45 | 5.5M |
| 2022-11-04 | 520.90 | 531.45 | 518.60 | 531.45 | 5.8M |
| 2022-11-03 | 524.41 | 524.74 | 515.66 | 519.95 | 5.7M |
| 2022-11-02 | 527.23 | 532.44 | 524.61 | 530.84 | 5.0M |
| 2022-11-01 | 527.36 | 531.69 | 524.64 | 530.50 | 3.6M |
| 2022-10-31 | 536.92 | 536.92 | 522.30 | 526.49 | 4.8M |
| 2022-10-28 | 525.45 | 531.27 | 523.70 | 527.40 | 4.2M |
| 2022-10-27 | 505.49 | 526.61 | 504.31 | 526.35 | 7.0M |
| 2022-10-26 | 505.34 | 507.00 | 499.97 | 502.16 | 5.1M |
| 2022-10-25 | 514.46 | 514.88 | 503.38 | 504.78 | 7.3M |
| 2022-10-24 | 514.17 | 528.48 | 511.25 | 514.14 | 8.0M |
| 2022-10-21 | 507.71 | 508.06 | 501.40 | 504.02 | 6.1M |
| 2022-10-20 | 527.71 | 527.71 | 505.93 | 509.75 | 15.3M |
| 2022-10-19 | 535.83 | 538.43 | 530.24 | 531.98 | 5.4M |
| 2022-10-18 | 532.85 | 536.29 | 529.37 | 535.63 | 5.0M |
| 2022-10-17 | 520.26 | 525.04 | 514.85 | 524.94 | 3.9M |
| 2022-10-14 | 516.00 | 526.83 | 514.98 | 524.54 | 5.7M |
| 2022-10-13 | 515.86 | 518.52 | 508.48 | 509.45 | 6.0M |
| 2022-10-12 | 503.68 | 516.78 | 501.71 | 516.24 | 4.3M |
| 2022-10-11 | 516.96 | 518.00 | 505.02 | 507.98 | 6.7M |
| 2022-10-07 | 515.88 | 524.67 | 514.79 | 523.70 | 4.7M |
| 2022-10-06 | 519.28 | 522.21 | 517.07 | 520.12 | 4.3M |
| 2022-10-05 | 523.25 | 524.63 | 511.49 | 517.16 | 5.9M |
| 2022-10-04 | 518.59 | 523.53 | 515.68 | 516.92 | 5.0M |
| 2022-09-30 | 515.80 | 518.16 | 509.24 | 511.07 | 5.9M |
| 2022-09-29 | 523.72 | 534.30 | 515.93 | 517.00 | 5.6M |
| 2022-09-28 | 522.05 | 529.36 | 511.41 | 519.46 | 8.0M |
| 2022-09-27 | 530.96 | 532.98 | 521.56 | 529.30 | 6.7M |
| 2022-09-26 | 544.89 | 545.66 | 529.85 | 531.52 | 9.2M |
| 2022-09-23 | 561.32 | 562.93 | 551.58 | 553.34 | 4.9M |
| 2022-09-22 | 569.82 | 569.82 | 556.58 | 563.25 | 7.5M |
| 2022-09-21 | 577.31 | 581.59 | 573.37 | 575.52 | 4.4M |
| 2022-09-20 | 578.02 | 583.99 | 578.02 | 581.76 | 3.7M |
| 2022-09-19 | 575.13 | 576.63 | 571.98 | 573.87 | 3.8M |
| 2022-09-16 | 572.40 | 576.67 | 569.42 | 575.31 | 5.3M |
| 2022-09-15 | 577.62 | 579.52 | 575.13 | 575.13 | 6.7M |
| 2022-09-14 | 572.87 | 580.52 | 569.93 | 578.10 | 4.5M |
| 2022-09-13 | 580.35 | 590.17 | 579.15 | 587.91 | 5.6M |
| 2022-09-08 | 575.28 | 576.52 | 569.57 | 573.32 | 8.2M |
| 2022-09-07 | 583.82 | 583.82 | 568.69 | 571.30 | 23.5M |
| 2022-09-06 | 587.88 | 590.08 | 584.15 | 586.68 | 1.8M |
| 2022-09-05 | 583.38 | 591.56 | 583.36 | 586.70 | 3.0M |
| 2022-09-02 | 586.41 | 588.06 | 581.85 | 583.22 | 3.6M |
| 2022-09-01 | 594.63 | 594.69 | 584.12 | 584.22 | 4.5M |
| 2022-08-31 | 594.57 | 600.15 | 590.25 | 598.90 | 4.7M |
| 2022-08-30 | 590.30 | 597.58 | 588.75 | 597.56 | 4.9M |
| 2022-08-29 | 597.25 | 597.25 | 587.84 | 588.53 | 3.9M |
| 2022-08-26 | 605.03 | 606.63 | 602.02 | 605.37 | 2.9M |
| 2022-08-25 | 597.06 | 604.69 | 596.82 | 602.39 | 3.2M |
| 2022-08-24 | 595.58 | 598.79 | 591.66 | 594.95 | 3.7M |
| 2022-08-23 | 601.71 | 602.46 | 593.22 | 595.28 | 4.8M |
| 2022-08-22 | 613.85 | 614.17 | 603.88 | 606.25 | 4.6M |
| 2022-08-19 | 620.80 | 621.16 | 614.77 | 618.82 | 4.3M |
| 2022-08-18 | 625.52 | 626.15 | 620.15 | 621.15 | 3.5M |
| 2022-08-17 | 629.93 | 634.12 | 627.83 | 630.35 | 4.6M |
| 2022-08-16 | 633.28 | 635.37 | 626.84 | 626.85 | 3.4M |
| 2022-08-12 | 628.74 | 634.77 | 628.64 | 630.89 | 3.5M |
| 2022-08-11 | 617.62 | 629.80 | 617.62 | 629.80 | 5.1M |
| 2022-08-10 | 622.60 | 624.04 | 611.25 | 611.37 | 3.6M |
| 2022-08-09 | 619.29 | 623.27 | 617.60 | 622.51 | 3.1M |
| 2022-08-08 | 617.44 | 621.68 | 616.16 | 619.53 | 2.8M |
| 2022-08-05 | 610.10 | 625.37 | 608.47 | 622.51 | 5.2M |
| 2022-08-04 | 609.63 | 609.90 | 603.82 | 608.01 | 4.3M |
| 2022-08-03 | 600.60 | 607.04 | 598.62 | 606.53 | 3.0M |
| 2022-08-02 | 609.01 | 609.19 | 600.58 | 603.02 | 3.7M |
| 2022-08-01 | 615.88 | 616.86 | 608.55 | 610.09 | 3.5M |
| 2022-07-29 | 610.03 | 619.35 | 609.72 | 617.89 | 8.1M |
| 2022-07-28 | 607.49 | 613.49 | 604.38 | 605.54 | 5.5M |
| 2022-07-27 | 600.94 | 604.02 | 596.67 | 603.37 | 3.6M |
| 2022-07-26 | 598.82 | 602.36 | 596.02 | 602.36 | 4.0M |
| 2022-07-25 | 597.61 | 606.80 | 597.05 | 601.99 | 6.9M |
| 2022-07-22 | 599.21 | 604.19 | 596.95 | 600.31 | 3.7M |
| 2022-07-21 | 591.36 | 603.05 | 590.32 | 602.08 | 4.5M |
| 2022-07-20 | 587.99 | 601.46 | 587.77 | 592.90 | 7.9M |
| 2022-07-19 | 579.49 | 583.52 | 576.04 | 578.93 | 4.4M |
| 2022-07-18 | 557.95 | 584.51 | 557.95 | 583.72 | 9.1M |
| 2022-07-15 | 559.94 | 560.26 | 540.97 | 554.28 | 6.9M |
| 2022-07-14 | 562.59 | 563.80 | 554.95 | 558.61 | 6.1M |
| 2022-07-13 | 567.52 | 572.30 | 562.67 | 565.57 | 5.4M |
| 2022-07-12 | 580.01 | 580.35 | 562.08 | 564.33 | 7.0M |
| 2022-07-11 | 590.02 | 591.99 | 580.80 | 582.12 | 3.6M |
| 2022-07-08 | 590.23 | 595.45 | 588.96 | 590.36 | 4.6M |
| 2022-07-07 | 590.74 | 590.84 | 584.68 | 588.49 | 4.5M |
| 2022-07-06 | 594.64 | 597.43 | 584.15 | 586.37 | 5.8M |
| 2022-07-05 | 594.09 | 602.28 | 590.06 | 602.24 | 6.4M |
| 2022-07-04 | 592.31 | 594.53 | 580.17 | 588.59 | 5.4M |
| 2022-07-01 | 595.66 | 602.50 | 585.42 | 589.59 | 5.8M |
| 2022-06-30 | 599.40 | 599.63 | 588.83 | 589.93 | 7.9M |
| 2022-06-29 | 602.93 | 602.93 | 598.98 | 599.72 | 12.4M |
| 2022-06-28 | 606.91 | 609.84 | 602.37 | 607.12 | 5.0M |
| 2022-06-27 | 605.53 | 611.35 | 599.94 | 607.25 | 7.9M |
| 2022-06-24 | 587.29 | 605.12 | 584.38 | 602.78 | 7.6M |
| 2022-06-23 | 595.32 | 600.41 | 583.38 | 586.06 | 10.7M |
| 2022-06-22 | 617.69 | 619.52 | 593.26 | 593.66 | 9.7M |
| 2022-06-21 | 606.87 | 617.31 | 601.57 | 614.50 | 8.5M |
| 2022-06-20 | 622.58 | 623.44 | 600.23 | 604.04 | 18.1M |
| 2022-06-17 | 617.85 | 628.47 | 610.47 | 622.77 | 69.2M |
| 2022-06-16 | 634.51 | 641.23 | 627.16 | 627.43 | 6.9M |
| 2022-06-15 | 641.53 | 644.74 | 624.81 | 626.58 | 9.1M |
| 2022-06-14 | 641.80 | 644.77 | 633.13 | 644.15 | 10.0M |
| 2022-06-13 | 666.41 | 668.34 | 648.41 | 648.41 | 10.5M |
| 2022-06-10 | 675.59 | 677.76 | 668.69 | 673.97 | 8.5M |
| 2022-06-09 | 674.47 | 677.26 | 668.84 | 677.01 | 9.7M |
| 2022-06-08 | 679.22 | 682.13 | 674.78 | 675.84 | 4.1M |
| 2022-06-07 | 690.44 | 690.44 | 676.81 | 677.74 | 5.4M |
| 2022-06-03 | 698.11 | 699.19 | 692.10 | 693.72 | 3.3M |
| 2022-06-02 | 696.98 | 698.15 | 692.37 | 694.39 | 5.6M |
| 2022-05-31 | 700.74 | 702.79 | 694.75 | 702.66 | 10.6M |
| 2022-05-30 | 698.88 | 703.20 | 697.31 | 701.47 | 4.5M |
| 2022-05-27 | 689.31 | 696.19 | 688.46 | 694.74 | 4.8M |
| 2022-05-26 | 683.29 | 690.56 | 681.46 | 684.69 | 5.4M |
| 2022-05-25 | 683.56 | 687.97 | 680.02 | 683.71 | 5.2M |
| 2022-05-24 | 682.61 | 688.57 | 679.17 | 680.52 | 5.6M |
| 2022-05-23 | 679.79 | 683.97 | 673.58 | 683.75 | 4.6M |
| 2022-05-20 | 668.10 | 680.55 | 668.10 | 678.43 | 5.8M |
| 2022-05-19 | 664.20 | 666.20 | 659.75 | 662.60 | 7.0M |
| 2022-05-18 | 676.77 | 683.51 | 672.51 | 674.84 | 5.2M |
| 2022-05-17 | 671.36 | 676.46 | 669.66 | 674.67 | 6.7M |
| 2022-05-16 | 674.03 | 676.85 | 667.43 | 668.90 | 6.4M |
| 2022-05-13 | 661.00 | 672.26 | 659.15 | 670.69 | 7.0M |
| 2022-05-12 | 663.64 | 667.89 | 654.92 | 656.11 | 9.8M |
| 2022-05-11 | 678.27 | 679.78 | 668.79 | 668.86 | 6.2M |
| 2022-05-10 | 687.58 | 687.58 | 672.07 | 681.92 | 9.0M |
| 2022-05-09 | 697.92 | 701.48 | 689.60 | 692.00 | 6.1M |
| 2022-05-06 | 708.90 | 709.27 | 702.12 | 702.86 | 5.4M |
| 2022-05-04 | 715.46 | 718.30 | 710.81 | 711.19 | 4.5M |
| 2022-05-03 | 716.00 | 718.60 | 713.59 | 713.99 | 4.5M |
| 2022-05-02 | 711.34 | 719.01 | 710.27 | 717.18 | 4.8M |
| 2022-04-29 | 709.92 | 718.29 | 708.15 | 717.50 | 5.3M |
| 2022-04-28 | 708.51 | 712.32 | 705.23 | 712.32 | 5.1M |
| 2022-04-27 | 715.73 | 715.73 | 702.60 | 706.17 | 6.0M |
| 2022-04-26 | 719.50 | 723.27 | 718.20 | 719.74 | 5.8M |
| 2022-04-25 | 726.73 | 727.25 | 717.64 | 717.64 | 9.2M |
| 2022-04-22 | 736.89 | 737.29 | 730.57 | 733.19 | 7.0M |
| 2022-04-21 | 738.82 | 744.46 | 736.85 | 741.80 | 5.1M |
| 2022-04-20 | 740.45 | 741.46 | 736.16 | 736.16 | 5.8M |
| 2022-04-19 | 741.79 | 745.09 | 739.21 | 743.60 | 4.7M |
| 2022-04-18 | 740.03 | 743.54 | 738.70 | 739.79 | 4.6M |
| 2022-04-15 | 748.91 | 748.91 | 740.81 | 742.71 | 6.6M |
| 2022-04-14 | 749.00 | 755.90 | 747.26 | 751.78 | 6.9M |
| 2022-04-13 | 745.46 | 751.16 | 743.32 | 751.16 | 4.6M |
| 2022-04-12 | 746.32 | 747.90 | 740.73 | 742.24 | 5.6M |
| 2022-04-11 | 743.42 | 753.92 | 743.18 | 750.47 | 4.7M |
| 2022-04-08 | 744.95 | 749.08 | 741.08 | 746.06 | 5.2M |
| 2022-04-07 | 743.99 | 746.88 | 741.62 | 742.16 | 6.6M |
| 2022-04-06 | 754.41 | 754.51 | 747.06 | 747.98 | 6.4M |
| 2022-04-05 | 763.37 | 763.80 | 755.76 | 756.96 | 5.4M |
| 2022-04-04 | 755.67 | 762.34 | 753.17 | 762.23 | 6.8M |
| 2022-04-01 | 750.72 | 756.83 | 748.63 | 755.70 | 8.4M |
| 2022-03-31 | 747.52 | 756.67 | 747.02 | 754.95 | 5.5M |
| 2022-03-30 | 749.29 | 751.00 | 745.41 | 748.94 | 6.2M |
| 2022-03-29 | 747.46 | 751.62 | 744.24 | 745.48 | 8.2M |
| 2022-03-28 | 741.37 | 745.69 | 737.58 | 744.41 | 5.9M |
| 2022-03-25 | 740.94 | 744.15 | 737.76 | 743.29 | 7.0M |
| 2022-03-24 | 740.06 | 742.91 | 737.50 | 739.46 | 6.8M |
| 2022-03-23 | 742.53 | 750.10 | 740.40 | 744.12 | 6.3M |
| 2022-03-22 | 736.65 | 741.60 | 736.19 | 740.80 | 6.0M |
| 2022-03-21 | 746.13 | 746.13 | 734.61 | 736.43 | 5.9M |
| 2022-03-18 | 743.24 | 748.20 | 739.82 | 744.21 | 12.5M |
| 2022-03-17 | 731.25 | 748.37 | 731.25 | 744.64 | 14.0M |
| 2022-03-16 | 721.28 | 722.75 | 713.60 | 722.75 | 8.3M |
| 2022-03-15 | 723.13 | 725.37 | 713.75 | 715.54 | 6.1M |
| 2022-03-14 | 728.26 | 732.58 | 724.91 | 726.55 | 6.0M |
| 2022-03-11 | 732.99 | 735.51 | 724.54 | 729.01 | 7.2M |
| 2022-03-10 | 741.86 | 744.91 | 731.47 | 736.98 | 7.7M |
| 2022-03-08 | 729.30 | 731.48 | 720.75 | 727.90 | 7.8M |
| 2022-03-07 | 751.00 | 751.00 | 729.10 | 732.29 | 8.2M |
| 2022-03-04 | 762.12 | 763.16 | 751.24 | 755.75 | 4.8M |
| 2022-03-03 | 753.29 | 764.94 | 749.99 | 764.80 | 7.3M |
| 2022-03-02 | 745.43 | 754.53 | 743.30 | 751.21 | 7.2M |
| 2022-02-28 | 745.12 | 749.16 | 740.43 | 746.48 | 11.9M |
| 2022-02-25 | 741.03 | 748.54 | 737.94 | 746.67 | 8.7M |
| 2022-02-24 | 742.25 | 749.24 | 733.94 | 735.84 | 8.5M |
| 2022-02-23 | 750.15 | 755.53 | 746.64 | 750.64 | 5.7M |
| 2022-02-22 | 747.80 | 751.22 | 739.94 | 745.07 | 9.0M |
| 2022-02-21 | 742.97 | 752.81 | 741.52 | 751.72 | 4.8M |
| 2022-02-18 | 745.83 | 756.36 | 743.33 | 753.47 | 5.1M |
| 2022-02-17 | 751.67 | 760.36 | 745.84 | 752.47 | 7.8M |
| 2022-02-16 | 747.04 | 752.66 | 744.37 | 749.85 | 10.0M |
| 2022-02-15 | 746.24 | 747.82 | 733.48 | 738.01 | 6.6M |
| 2022-02-14 | 751.06 | 751.49 | 738.75 | 746.16 | 7.3M |
| 2022-02-11 | 752.62 | 759.75 | 748.56 | 755.85 | 6.2M |
| 2022-02-10 | 763.86 | 764.27 | 755.24 | 757.12 | 6.7M |
| 2022-02-09 | 749.11 | 764.18 | 749.11 | 764.16 | 9.6M |
| 2022-02-08 | 747.32 | 755.29 | 740.92 | 746.64 | 8.9M |
| 2022-02-07 | 743.23 | 743.53 | 733.01 | 742.66 | 9.1M |
| 2022-02-04 | 735.73 | 741.54 | 731.27 | 740.47 | 7.1M |
| 2022-02-03 | 720.29 | 744.14 | 720.12 | 736.15 | 11.0M |
| 2022-01-28 | 706.44 | 712.45 | 694.59 | 711.39 | 11.9M |
| 2022-01-27 | 722.95 | 726.99 | 698.18 | 702.52 | 14.9M |
| 2022-01-26 | 719.53 | 730.33 | 717.61 | 722.95 | 11.3M |
| 2022-01-25 | 736.84 | 737.55 | 716.27 | 718.87 | 13.0M |
| 2022-01-24 | 749.06 | 750.90 | 735.68 | 739.31 | 9.7M |
| 2022-01-21 | 752.87 | 758.35 | 748.99 | 751.05 | 6.5M |
| 2022-01-20 | 758.49 | 760.48 | 750.29 | 758.51 | 7.0M |
| 2022-01-19 | 753.34 | 765.71 | 751.71 | 754.75 | 9.2M |
| 2022-01-18 | 764.53 | 768.37 | 754.62 | 757.47 | 9.2M |
| 2022-01-17 | 768.77 | 770.27 | 760.16 | 763.61 | 9.2M |
| 2022-01-14 | 779.90 | 782.52 | 766.18 | 772.36 | 11.6M |
| 2022-01-13 | 777.33 | 785.25 | 777.33 | 784.59 | 11.5M |
| 2022-01-12 | 761.72 | 777.66 | 760.98 | 776.56 | 10.7M |
| 2022-01-11 | 761.48 | 766.03 | 752.38 | 756.91 | 14.6M |
| 2022-01-10 | 759.62 | 764.56 | 757.75 | 763.87 | 10.7M |
| 2022-01-07 | 750.92 | 761.16 | 749.45 | 759.69 | 10.0M |
| 2022-01-06 | 764.29 | 768.55 | 748.71 | 750.22 | 15.9M |
| 2022-01-05 | 775.97 | 779.57 | 768.76 | 771.47 | 12.9M |
| 2022-01-04 | 777.24 | 779.42 | 769.26 | 779.14 | 12.7M |
| 2022-01-03 | 784.03 | 784.17 | 773.99 | 776.93 | 18.2M |