985.00
마지막 업데이트: 2025-09-19
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 916.00 | 916.00 | 908.65 | 913.39 | 0.5M |
| 2022-12-28 | 907.00 | 907.00 | 904.00 | 904.00 | 0.0M |
| 2022-12-27 | 938.33 | 943.65 | 936.07 | 941.72 | 0.5M |
| 2022-12-23 | 900.00 | 900.00 | 893.53 | 894.63 | 0.0M |
| 2022-12-22 | 902.81 | 902.81 | 901.33 | 902.07 | 0.0M |
| 2022-12-21 | 922.85 | 922.85 | 922.85 | 922.85 | 0.0M |
| 2022-12-19 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2022-12-16 | 947.00 | 947.00 | 945.00 | 946.25 | 0.0M |
| 2022-12-15 | 953.02 | 958.00 | 948.49 | 958.00 | 0.0M |
| 2022-12-14 | 960.48 | 961.00 | 960.48 | 961.00 | 0.0M |
| 2022-12-13 | 960.00 | 960.00 | 956.33 | 956.33 | 0.0M |
| 2022-12-09 | 936.33 | 936.33 | 933.29 | 933.29 | 0.0M |
| 2022-12-08 | 923.71 | 976.00 | 923.71 | 958.51 | 0.0M |
| 2022-12-07 | 914.00 | 924.39 | 914.00 | 923.47 | 0.0M |
| 2022-12-06 | 932.41 | 932.41 | 932.41 | 932.41 | 0.0M |
| 2022-12-05 | 940.00 | 940.00 | 934.41 | 935.87 | 0.0M |
| 2022-12-02 | 909.37 | 935.00 | 909.37 | 929.07 | 0.0M |
| 2022-12-01 | 896.00 | 901.43 | 896.00 | 901.43 | 0.0M |
| 2022-11-30 | 890.00 | 904.37 | 890.00 | 904.37 | 0.0M |
| 2022-11-29 | 850.01 | 850.01 | 850.01 | 850.01 | 0.0M |
| 2022-11-28 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2022-11-22 | 823.25 | 823.25 | 823.25 | 823.25 | 0.0M |
| 2022-11-18 | 845.00 | 851.35 | 845.00 | 847.10 | 0.0M |
| 2022-11-17 | 855.00 | 864.95 | 855.00 | 864.95 | 0.0M |
| 2022-11-16 | 837.00 | 840.81 | 837.00 | 840.81 | 0.0M |
| 2022-11-15 | 848.71 | 854.21 | 848.71 | 852.93 | 0.0M |
| 2022-11-14 | 843.00 | 843.00 | 835.76 | 835.76 | 0.0M |
| 2022-11-11 | 820.00 | 850.00 | 820.00 | 840.86 | 0.0M |
| 2022-11-10 | 800.25 | 800.40 | 800.25 | 800.40 | 0.0M |
| 2022-11-09 | 784.99 | 785.00 | 784.99 | 785.00 | 0.0M |
| 2022-11-08 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2022-11-07 | 800.00 | 802.60 | 791.00 | 791.00 | 0.0M |
| 2022-11-04 | 777.00 | 790.00 | 777.00 | 785.67 | 0.0M |
| 2022-11-03 | 742.60 | 753.95 | 742.60 | 747.85 | 0.0M |
| 2022-11-01 | 765.00 | 775.00 | 764.99 | 767.37 | 0.0M |
| 2022-10-31 | 740.00 | 764.00 | 740.00 | 757.00 | 0.0M |
| 2022-10-28 | 691.20 | 730.29 | 691.20 | 726.89 | 0.0M |
| 2022-10-27 | 710.00 | 710.00 | 696.60 | 696.60 | 0.0M |
| 2022-10-26 | 688.00 | 709.01 | 688.00 | 703.40 | 0.0M |
| 2022-10-25 | 716.00 | 716.00 | 688.01 | 692.15 | 0.0M |
| 2022-10-24 | 729.00 | 729.00 | 667.70 | 698.00 | 0.0M |
| 2022-10-21 | 758.88 | 775.05 | 758.88 | 775.05 | 0.0M |
| 2022-10-20 | 746.00 | 773.80 | 746.00 | 750.17 | 0.0M |
| 2022-10-19 | 723.00 | 723.00 | 710.00 | 710.00 | 0.0M |
| 2022-10-18 | 740.00 | 740.00 | 721.75 | 721.75 | 0.0M |
| 2022-10-17 | 720.00 | 720.00 | 717.05 | 717.05 | 0.0M |
| 2022-10-14 | 706.51 | 706.51 | 702.97 | 702.97 | 0.0M |
| 2022-10-13 | 712.00 | 720.00 | 712.00 | 712.73 | 0.0M |
| 2022-10-12 | 714.00 | 738.67 | 714.00 | 735.31 | 0.0M |
| 2022-10-11 | 728.00 | 743.97 | 716.00 | 734.57 | 0.0M |
| 2022-10-10 | 795.59 | 795.59 | 785.01 | 785.01 | 0.0M |
| 2022-10-07 | 840.43 | 840.43 | 840.43 | 840.43 | 0.0M |
| 2022-10-06 | 862.00 | 864.11 | 859.70 | 862.51 | 0.0M |
| 2022-10-05 | 842.00 | 860.00 | 836.16 | 855.12 | 0.0M |
| 2022-10-04 | 820.00 | 839.99 | 820.00 | 839.99 | 0.0M |
| 2022-10-03 | 777.59 | 777.59 | 777.59 | 777.59 | 0.0M |
| 2022-09-30 | 757.55 | 762.00 | 755.00 | 758.87 | 0.0M |
| 2022-09-29 | 782.07 | 782.07 | 779.51 | 780.15 | 0.0M |
| 2022-09-27 | 814.80 | 814.80 | 798.00 | 812.37 | 0.3M |
| 2022-09-26 | 760.00 | 821.00 | 760.00 | 813.13 | 0.0M |
| 2022-09-23 | 703.50 | 703.50 | 695.41 | 698.40 | 0.0M |
| 2022-09-22 | 740.00 | 740.00 | 704.00 | 706.98 | 0.0M |
| 2022-09-21 | 745.74 | 748.43 | 742.15 | 742.50 | 0.0M |
| 2022-09-20 | 816.00 | 818.39 | 816.00 | 818.39 | 0.0M |
| 2022-09-19 | 782.62 | 783.00 | 782.62 | 783.00 | 0.3M |
| 2022-09-15 | 799.00 | 804.00 | 795.19 | 804.00 | 0.3M |
| 2022-09-14 | 752.00 | 759.00 | 741.00 | 759.00 | 0.0M |
| 2022-09-13 | 770.00 | 770.00 | 755.00 | 755.00 | 0.0M |
| 2022-09-12 | 761.00 | 778.35 | 761.00 | 770.00 | 0.0M |
| 2022-09-09 | 758.00 | 762.00 | 751.00 | 762.00 | 0.0M |
| 2022-09-08 | 736.00 | 747.00 | 736.00 | 747.00 | 0.0M |
| 2022-09-07 | 713.65 | 728.00 | 713.65 | 728.00 | 0.0M |
| 2022-09-06 | 722.00 | 722.00 | 715.00 | 715.00 | 0.0M |
| 2022-09-01 | 733.50 | 733.50 | 728.00 | 731.00 | 0.0M |
| 2022-08-31 | 763.40 | 763.40 | 760.00 | 763.00 | 0.0M |
| 2022-08-30 | 738.09 | 738.09 | 735.00 | 735.00 | 0.0M |
| 2022-08-29 | 759.00 | 760.00 | 759.00 | 760.00 | 0.0M |
| 2022-08-26 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0M |
| 2022-08-25 | 762.00 | 780.00 | 762.00 | 777.00 | 0.0M |
| 2022-08-24 | 728.00 | 760.00 | 728.00 | 760.00 | 0.0M |
| 2022-08-23 | 745.20 | 745.20 | 742.00 | 742.00 | 0.0M |
| 2022-08-19 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0M |
| 2022-08-18 | 751.00 | 757.00 | 751.00 | 757.00 | 0.0M |
| 2022-08-17 | 746.65 | 750.70 | 746.65 | 750.70 | 0.0M |
| 2022-08-15 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0M |
| 2022-08-12 | 752.41 | 764.39 | 752.41 | 764.39 | 0.0M |
| 2022-08-11 | 750.00 | 770.00 | 749.22 | 751.00 | 0.0M |
| 2022-08-10 | 739.00 | 739.00 | 726.45 | 726.45 | 0.0M |
| 2022-08-09 | 736.00 | 740.00 | 728.80 | 739.00 | 0.0M |
| 2022-08-05 | 796.40 | 796.40 | 776.97 | 777.97 | 0.0M |
| 2022-08-04 | 802.00 | 807.73 | 791.05 | 796.61 | 0.0M |
| 2022-08-03 | 803.00 | 803.20 | 800.00 | 800.00 | 0.0M |
| 2022-08-02 | 777.77 | 792.37 | 777.77 | 791.39 | 0.0M |
| 2022-08-01 | 767.00 | 767.50 | 764.95 | 765.40 | 0.0M |
| 2022-07-29 | 773.30 | 773.30 | 764.83 | 766.09 | 0.0M |
| 2022-07-28 | 771.00 | 779.53 | 771.00 | 778.72 | 0.0M |
| 2022-07-27 | 784.99 | 795.09 | 784.99 | 795.09 | 0.0M |
| 2022-07-26 | 780.81 | 788.47 | 778.25 | 786.73 | 0.0M |
| 2022-07-25 | 791.05 | 791.05 | 791.05 | 791.05 | 0.0M |
| 2022-07-22 | 800.79 | 807.34 | 791.71 | 796.77 | 0.4M |
| 2022-07-21 | 798.57 | 819.55 | 795.54 | 815.80 | 1.2M |
| 2022-07-20 | 740.00 | 762.03 | 740.00 | 759.70 | 0.8M |
| 2022-07-19 | 720.00 | 730.00 | 720.00 | 730.00 | 0.0M |
| 2022-07-18 | 711.00 | 711.00 | 706.81 | 706.81 | 0.0M |
| 2022-07-15 | 711.38 | 711.38 | 705.67 | 706.38 | 0.0M |
| 2022-07-14 | 712.00 | 713.00 | 712.00 | 713.00 | 0.0M |
| 2022-07-13 | 690.00 | 690.00 | 684.70 | 685.31 | 0.0M |
| 2022-07-12 | 680.00 | 691.11 | 675.23 | 688.57 | 0.0M |
| 2022-07-11 | 650.01 | 668.00 | 644.00 | 664.01 | 0.0M |
| 2022-07-08 | 704.13 | 710.00 | 704.13 | 710.00 | 0.0M |
| 2022-07-07 | 730.43 | 730.43 | 722.00 | 722.00 | 0.1M |
| 2022-07-06 | 715.00 | 721.66 | 712.51 | 713.08 | 0.0M |
| 2022-07-05 | 699.00 | 709.09 | 699.00 | 709.09 | 0.0M |
| 2022-07-04 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-07-01 | 705.00 | 712.83 | 705.00 | 712.83 | 0.0M |
| 2022-06-30 | 684.50 | 684.50 | 670.69 | 670.69 | 0.0M |
| 2022-06-29 | 676.00 | 676.00 | 672.98 | 675.58 | 0.0M |
| 2022-06-28 | 698.00 | 714.45 | 691.13 | 691.13 | 0.0M |
| 2022-06-27 | 661.49 | 661.53 | 657.21 | 660.42 | 0.0M |
| 2022-06-24 | 657.00 | 667.00 | 656.00 | 667.00 | 0.0M |
| 2022-06-23 | 620.00 | 620.00 | 611.00 | 611.00 | 0.0M |
| 2022-06-21 | 650.25 | 650.25 | 640.00 | 644.63 | 0.0M |
| 2022-06-17 | 630.00 | 651.50 | 630.00 | 651.50 | 0.0M |
| 2022-06-16 | 650.01 | 650.01 | 624.01 | 629.68 | 0.0M |
| 2022-06-15 | 673.00 | 685.00 | 659.33 | 666.78 | 0.0M |
| 2022-06-14 | 651.00 | 673.00 | 651.00 | 666.00 | 0.0M |
| 2022-06-13 | 660.00 | 660.00 | 620.00 | 620.00 | 0.0M |
| 2022-06-10 | 680.00 | 680.00 | 675.00 | 675.00 | 0.0M |
| 2022-06-09 | 700.00 | 702.50 | 692.67 | 692.67 | 0.0M |
| 2022-06-08 | 716.35 | 734.44 | 716.35 | 732.84 | 0.0M |
| 2022-06-07 | 689.71 | 697.00 | 689.71 | 697.00 | 0.0M |
| 2022-06-06 | 714.00 | 724.00 | 688.61 | 689.71 | 0.0M |
| 2022-06-03 | 687.49 | 687.49 | 687.49 | 687.49 | 0.0M |
| 2022-06-02 | 691.64 | 697.00 | 687.51 | 693.99 | 0.0M |
| 2022-06-01 | 689.87 | 702.23 | 680.00 | 701.11 | 0.0M |
| 2022-05-31 | 695.86 | 708.76 | 695.86 | 697.38 | 0.0M |
| 2022-05-30 | 727.00 | 727.00 | 727.00 | 727.00 | 0.0M |
| 2022-05-27 | 680.00 | 680.00 | 671.77 | 676.71 | 0.0M |
| 2022-05-26 | 667.09 | 678.15 | 667.09 | 677.03 | 0.0M |
| 2022-05-25 | 610.00 | 638.95 | 610.00 | 638.95 | 0.0M |
| 2022-05-24 | 640.00 | 640.00 | 608.50 | 610.00 | 0.0M |
| 2022-05-23 | 655.07 | 659.31 | 655.07 | 659.31 | 0.0M |
| 2022-05-20 | 660.00 | 667.79 | 660.00 | 667.79 | 0.0M |
| 2022-05-19 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0M |
| 2022-05-18 | 685.00 | 685.00 | 669.00 | 679.79 | 0.0M |
| 2022-05-17 | 685.00 | 693.99 | 685.00 | 691.57 | 0.0M |
| 2022-05-16 | 698.00 | 698.00 | 667.01 | 667.01 | 0.0M |
| 2022-05-13 | 674.00 | 699.00 | 672.00 | 695.98 | 0.0M |
| 2022-05-12 | 600.00 | 615.00 | 600.00 | 606.63 | 0.0M |
| 2022-05-11 | 630.00 | 630.00 | 620.00 | 620.00 | 0.0M |
| 2022-05-10 | 650.00 | 650.00 | 631.67 | 632.33 | 0.0M |
| 2022-05-09 | 656.20 | 656.20 | 648.01 | 648.01 | 0.0M |
| 2022-05-06 | 700.00 | 700.00 | 684.42 | 684.42 | 0.0M |
| 2022-05-05 | 716.00 | 718.03 | 706.83 | 717.76 | 0.0M |
| 2022-05-04 | 728.00 | 744.04 | 721.00 | 740.75 | 0.0M |
| 2022-05-03 | 759.00 | 759.00 | 734.00 | 736.81 | 0.0M |
| 2022-05-02 | 744.00 | 753.00 | 744.00 | 750.60 | 0.0M |
| 2022-04-29 | 751.00 | 758.99 | 730.00 | 730.00 | 0.0M |
| 2022-04-28 | 700.01 | 730.75 | 689.75 | 726.95 | 0.0M |
| 2022-04-27 | 705.00 | 714.30 | 705.00 | 710.29 | 0.0M |
| 2022-04-26 | 711.30 | 711.30 | 700.00 | 705.00 | 0.0M |
| 2022-04-25 | 715.09 | 729.51 | 715.00 | 729.51 | 0.0M |
| 2022-04-22 | 761.00 | 761.00 | 748.00 | 748.00 | 0.0M |
| 2022-04-21 | 785.83 | 785.83 | 765.00 | 765.00 | 0.0M |
| 2022-04-20 | 783.00 | 783.00 | 774.00 | 774.00 | 0.0M |
| 2022-04-19 | 736.00 | 771.05 | 736.00 | 763.75 | 0.0M |
| 2022-04-18 | 725.01 | 725.01 | 725.01 | 725.01 | 0.0M |
| 2022-04-13 | 708.70 | 722.50 | 708.70 | 719.99 | 0.0M |
| 2022-04-12 | 701.13 | 704.70 | 696.00 | 696.00 | 0.0M |
| 2022-04-11 | 700.00 | 708.00 | 693.69 | 699.82 | 0.0M |
| 2022-04-08 | 726.00 | 726.00 | 722.00 | 722.00 | 0.0M |
| 2022-04-07 | 720.00 | 734.39 | 713.00 | 734.39 | 0.0M |
| 2022-04-06 | 736.87 | 741.50 | 730.10 | 741.50 | 0.0M |
| 2022-04-05 | 776.50 | 787.00 | 749.70 | 754.56 | 0.0M |
| 2022-04-04 | 776.15 | 792.80 | 776.15 | 791.29 | 0.0M |
| 2022-04-01 | 788.70 | 788.70 | 776.16 | 785.82 | 0.0M |
| 2022-03-31 | 779.95 | 779.95 | 779.95 | 779.95 | 0.0M |
| 2022-03-29 | 795.00 | 803.87 | 794.00 | 803.85 | 0.0M |
| 2022-03-28 | 777.00 | 780.00 | 772.53 | 777.00 | 0.0M |
| 2022-03-25 | 780.00 | 788.47 | 780.00 | 787.55 | 0.0M |
| 2022-03-24 | 774.00 | 798.00 | 774.00 | 794.00 | 0.0M |
| 2022-03-23 | 778.00 | 784.97 | 770.00 | 773.04 | 0.0M |
| 2022-03-22 | 796.00 | 800.18 | 786.25 | 789.40 | 0.0M |
| 2022-03-18 | 793.00 | 800.00 | 788.13 | 793.01 | 0.0M |
| 2022-03-17 | 770.00 | 770.00 | 747.80 | 757.21 | 0.3M |
| 2022-03-16 | 720.00 | 754.91 | 718.21 | 754.24 | 0.3M |
| 2022-03-15 | 662.06 | 691.00 | 662.06 | 680.11 | 0.0M |
| 2022-03-14 | 737.00 | 737.00 | 665.77 | 669.27 | 0.0M |
| 2022-03-11 | 791.00 | 791.00 | 762.75 | 762.75 | 0.0M |
| 2022-03-10 | 808.70 | 815.09 | 808.70 | 812.88 | 0.0M |
| 2022-03-09 | 812.00 | 824.03 | 812.00 | 815.21 | 0.0M |
| 2022-03-08 | 765.01 | 809.15 | 758.85 | 786.91 | 0.0M |
| 2022-03-07 | 839.61 | 839.61 | 768.19 | 769.75 | 0.0M |
| 2022-03-04 | 850.00 | 854.08 | 848.41 | 852.08 | 0.0M |
| 2022-03-03 | 890.00 | 890.20 | 873.09 | 873.09 | 0.0M |
| 2022-03-02 | 905.00 | 923.00 | 905.00 | 915.99 | 0.0M |
| 2022-03-01 | 850.00 | 850.00 | 830.00 | 831.80 | 0.0M |
| 2022-02-28 | 882.00 | 887.03 | 876.97 | 878.85 | 0.0M |
| 2022-02-25 | 888.10 | 908.63 | 888.10 | 908.63 | 0.0M |
| 2022-02-24 | 871.23 | 892.07 | 870.17 | 892.07 | 0.0M |
| 2022-02-23 | 933.00 | 933.00 | 914.59 | 914.59 | 0.0M |
| 2022-02-22 | 915.00 | 936.31 | 911.67 | 929.00 | 0.0M |
| 2022-02-18 | 952.03 | 961.00 | 947.50 | 956.34 | 0.0M |
| 2022-02-17 | 966.00 | 966.00 | 951.30 | 951.73 | 0.0M |
| 2022-02-16 | 968.00 | 980.00 | 960.97 | 965.00 | 0.0M |
| 2022-02-15 | 975.00 | 975.00 | 965.00 | 968.78 | 0.5M |
| 2022-02-14 | 939.81 | 969.00 | 939.81 | 941.61 | 0.5M |
| 2022-02-11 | 964.03 | 964.03 | 922.47 | 923.00 | 0.0M |
| 2022-02-10 | 959.00 | 959.00 | 948.65 | 958.65 | 0.0M |
| 2022-02-09 | 955.00 | 960.00 | 946.51 | 959.99 | 0.0M |
| 2022-02-08 | 948.00 | 955.00 | 934.46 | 944.75 | 0.0M |
| 2022-02-04 | 906.00 | 916.55 | 906.00 | 910.09 | 0.0M |
| 2022-02-03 | 924.00 | 924.00 | 904.21 | 904.21 | 0.0M |
| 2022-02-02 | 918.00 | 937.00 | 918.00 | 924.99 | 0.0M |
| 2022-02-01 | 905.00 | 921.59 | 905.00 | 920.77 | 0.0M |
| 2022-01-31 | 880.00 | 905.00 | 880.00 | 904.99 | 0.0M |
| 2022-01-28 | 889.00 | 896.17 | 879.46 | 893.53 | 0.0M |
| 2022-01-27 | 896.76 | 906.21 | 872.33 | 877.12 | 0.0M |
| 2022-01-26 | 927.00 | 933.79 | 909.46 | 915.75 | 0.0M |
| 2022-01-25 | 915.00 | 933.25 | 888.80 | 927.05 | 0.0M |
| 2022-01-24 | 889.00 | 925.99 | 868.66 | 922.32 | 0.0M |
| 2022-01-21 | 879.85 | 917.20 | 879.85 | 891.37 | 0.6M |
| 2022-01-20 | 908.75 | 919.99 | 893.02 | 896.04 | 0.1M |
| 2022-01-19 | 895.94 | 919.99 | 888.54 | 903.28 | 0.1M |
| 2022-01-18 | 871.80 | 902.10 | 854.60 | 879.12 | 0.4M |
| 2022-01-14 | 828.13 | 885.00 | 828.13 | 871.67 | 0.3M |
| 2022-01-13 | 794.85 | 794.85 | 767.00 | 769.29 | 0.0M |
| 2022-01-12 | 794.26 | 802.85 | 792.56 | 794.85 | 0.0M |
| 2022-01-11 | 784.00 | 802.85 | 784.00 | 795.50 | 0.0M |
| 2022-01-10 | 755.00 | 755.00 | 722.01 | 747.16 | 0.0M |
| 2022-01-07 | 782.43 | 782.43 | 768.81 | 769.22 | 0.0M |
| 2022-01-06 | 752.00 | 782.01 | 752.00 | 779.13 | 0.0M |
| 2022-01-05 | 782.00 | 784.00 | 759.79 | 766.40 | 0.0M |
| 2022-01-04 | 806.00 | 810.23 | 789.77 | 792.95 | 0.0M |
| 2022-01-03 | 783.00 | 807.99 | 783.00 | 795.90 | 0.0M |