767.90
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 697.00 | 708.00 | 697.00 | 701.00 | 1.6M |
| 2022-12-29 | 696.00 | 699.00 | 693.00 | 699.00 | 2.3M |
| 2022-12-28 | 693.00 | 699.00 | 687.00 | 699.00 | 1.7M |
| 2022-12-27 | 697.00 | 699.00 | 690.00 | 692.00 | 1.1M |
| 2022-12-26 | 690.00 | 694.00 | 685.00 | 693.00 | 2.0M |
| 2022-12-23 | 689.00 | 689.00 | 680.00 | 685.00 | 2.0M |
| 2022-12-22 | 702.00 | 702.00 | 692.00 | 696.00 | 2.5M |
| 2022-12-21 | 706.00 | 707.00 | 693.00 | 694.00 | 3.9M |
| 2022-12-20 | 720.00 | 723.00 | 701.00 | 707.00 | 3.3M |
| 2022-12-19 | 716.00 | 721.00 | 713.00 | 716.00 | 1.7M |
| 2022-12-16 | 720.00 | 723.00 | 716.00 | 720.00 | 2.9M |
| 2022-12-15 | 726.00 | 731.00 | 724.00 | 725.00 | 1.5M |
| 2022-12-14 | 727.00 | 732.00 | 725.00 | 730.00 | 2.0M |
| 2022-12-13 | 733.00 | 734.00 | 724.00 | 726.00 | 1.9M |
| 2022-12-12 | 727.00 | 731.00 | 723.00 | 728.00 | 2.2M |
| 2022-12-09 | 735.00 | 739.00 | 732.00 | 734.00 | 1.6M |
| 2022-12-08 | 727.00 | 731.00 | 723.00 | 730.00 | 2.0M |
| 2022-12-07 | 729.00 | 737.00 | 727.00 | 731.00 | 1.7M |
| 2022-12-06 | 725.00 | 734.00 | 725.00 | 731.00 | 2.2M |
| 2022-12-05 | 731.00 | 736.00 | 723.00 | 726.00 | 1.7M |
| 2022-12-02 | 746.00 | 748.00 | 727.00 | 731.00 | 3.9M |
| 2022-12-01 | 765.00 | 766.00 | 754.00 | 754.00 | 2.0M |
| 2022-11-30 | 759.00 | 764.00 | 756.00 | 760.00 | 4.3M |
| 2022-11-29 | 766.00 | 769.00 | 756.00 | 758.00 | 2.3M |
| 2022-11-28 | 781.00 | 783.00 | 770.00 | 774.00 | 1.4M |
| 2022-11-25 | 775.00 | 779.00 | 771.00 | 777.00 | 0.8M |
| 2022-11-24 | 775.00 | 783.00 | 773.00 | 778.00 | 1.5M |
| 2022-11-22 | 776.00 | 782.00 | 773.00 | 774.00 | 1.8M |
| 2022-11-21 | 762.00 | 770.00 | 761.00 | 769.00 | 2.1M |
| 2022-11-18 | 760.00 | 766.00 | 759.00 | 760.00 | 2.1M |
| 2022-11-17 | 750.00 | 762.00 | 750.00 | 759.00 | 1.6M |
| 2022-11-16 | 760.00 | 761.00 | 752.00 | 758.00 | 2.4M |
| 2022-11-15 | 769.00 | 773.00 | 766.00 | 767.00 | 1.5M |
| 2022-11-14 | 768.00 | 770.00 | 759.00 | 761.00 | 2.1M |
| 2022-11-11 | 782.00 | 782.00 | 764.00 | 773.00 | 2.6M |
| 2022-11-10 | 774.00 | 778.00 | 766.00 | 767.00 | 1.7M |
| 2022-11-09 | 783.00 | 786.00 | 775.00 | 779.00 | 1.7M |
| 2022-11-08 | 783.00 | 790.00 | 775.00 | 784.00 | 1.6M |
| 2022-11-07 | 788.00 | 788.00 | 775.00 | 776.00 | 2.2M |
| 2022-11-04 | 788.00 | 791.00 | 777.00 | 782.00 | 2.8M |
| 2022-11-02 | 787.00 | 798.00 | 784.00 | 792.00 | 3.5M |
| 2022-11-01 | 795.00 | 795.00 | 776.00 | 785.00 | 3.5M |
| 2022-10-31 | 770.00 | 786.00 | 767.00 | 786.00 | 4.8M |
| 2022-10-28 | 748.00 | 759.00 | 744.00 | 753.00 | 4.2M |
| 2022-10-27 | 757.00 | 757.00 | 747.00 | 751.00 | 1.6M |
| 2022-10-26 | 756.00 | 757.00 | 746.00 | 747.00 | 2.5M |
| 2022-10-25 | 744.00 | 753.00 | 741.00 | 753.00 | 1.8M |
| 2022-10-24 | 740.00 | 743.00 | 735.00 | 737.00 | 1.7M |
| 2022-10-21 | 731.00 | 737.00 | 729.00 | 729.00 | 1.6M |
| 2022-10-20 | 741.00 | 746.00 | 740.00 | 741.00 | 1.3M |
| 2022-10-19 | 743.00 | 748.00 | 741.00 | 746.00 | 1.3M |
| 2022-10-18 | 748.00 | 748.00 | 734.00 | 741.00 | 1.4M |
| 2022-10-17 | 731.00 | 747.00 | 731.00 | 741.00 | 1.6M |
| 2022-10-14 | 738.00 | 743.00 | 730.00 | 738.00 | 2.2M |
| 2022-10-13 | 723.00 | 732.00 | 720.00 | 728.00 | 1.7M |
| 2022-10-12 | 730.00 | 734.00 | 724.00 | 725.00 | 2.0M |
| 2022-10-11 | 738.00 | 740.00 | 730.00 | 734.00 | 2.1M |
| 2022-10-07 | 743.00 | 752.00 | 742.00 | 749.00 | 1.7M |
| 2022-10-06 | 759.00 | 763.00 | 754.00 | 754.00 | 2.3M |
| 2022-10-05 | 754.00 | 759.00 | 746.00 | 748.00 | 3.1M |
| 2022-10-04 | 732.00 | 743.00 | 729.00 | 740.00 | 2.6M |
| 2022-10-03 | 705.00 | 720.00 | 701.00 | 720.00 | 2.0M |
| 2022-09-30 | 723.00 | 725.00 | 705.00 | 707.00 | 3.4M |
| 2022-09-29 | 731.00 | 734.00 | 720.00 | 727.00 | 2.6M |
| 2022-09-28 | 732.00 | 738.00 | 720.00 | 733.00 | 3.3M |
| 2022-09-27 | 740.00 | 749.00 | 738.00 | 740.00 | 2.3M |
| 2022-09-26 | 752.00 | 755.00 | 724.00 | 729.00 | 3.5M |
| 2022-09-22 | 754.00 | 761.00 | 749.00 | 760.00 | 2.2M |
| 2022-09-21 | 767.00 | 769.00 | 760.00 | 763.00 | 2.1M |
| 2022-09-20 | 778.00 | 785.00 | 772.00 | 777.00 | 2.1M |
| 2022-09-16 | 771.00 | 772.00 | 764.00 | 768.00 | 1.8M |
| 2022-09-15 | 767.00 | 773.00 | 764.00 | 773.00 | 1.4M |
| 2022-09-14 | 765.00 | 775.00 | 762.00 | 770.00 | 1.8M |
| 2022-09-13 | 783.00 | 786.00 | 775.00 | 783.00 | 1.4M |
| 2022-09-12 | 785.00 | 790.00 | 776.00 | 778.00 | 1.5M |
| 2022-09-09 | 778.00 | 780.00 | 771.00 | 779.00 | 3.0M |
| 2022-09-08 | 754.00 | 776.00 | 753.00 | 772.00 | 3.0M |
| 2022-09-07 | 747.00 | 751.00 | 743.00 | 749.00 | 1.8M |
| 2022-09-06 | 750.00 | 755.00 | 747.00 | 753.00 | 1.3M |
| 2022-09-05 | 755.00 | 759.00 | 749.00 | 753.00 | 1.3M |
| 2022-09-02 | 749.00 | 753.00 | 745.00 | 750.00 | 1.2M |
| 2022-09-01 | 752.00 | 755.00 | 745.00 | 752.00 | 1.8M |
| 2022-08-31 | 755.00 | 764.00 | 754.00 | 758.00 | 2.2M |
| 2022-08-30 | 769.00 | 770.00 | 763.00 | 766.00 | 4.1M |
| 2022-08-29 | 750.00 | 759.00 | 749.00 | 758.00 | 2.4M |
| 2022-08-26 | 774.00 | 776.00 | 770.00 | 770.00 | 1.3M |
| 2022-08-25 | 776.00 | 777.00 | 769.00 | 772.00 | 1.6M |
| 2022-08-24 | 775.00 | 784.00 | 772.00 | 778.00 | 1.8M |
| 2022-08-23 | 767.00 | 774.00 | 766.00 | 770.00 | 1.2M |
| 2022-08-22 | 770.00 | 778.00 | 767.00 | 777.00 | 1.1M |
| 2022-08-19 | 779.00 | 782.00 | 774.00 | 780.00 | 1.6M |
| 2022-08-18 | 772.00 | 774.00 | 768.00 | 772.00 | 1.6M |
| 2022-08-17 | 783.00 | 785.00 | 774.00 | 781.00 | 1.8M |
| 2022-08-16 | 777.00 | 777.00 | 766.00 | 770.00 | 1.8M |
| 2022-08-15 | 780.00 | 785.00 | 776.00 | 783.00 | 1.4M |
| 2022-08-12 | 779.00 | 788.00 | 773.00 | 782.00 | 3.3M |
| 2022-08-10 | 757.00 | 767.00 | 749.00 | 766.00 | 1.7M |
| 2022-08-09 | 765.00 | 767.00 | 749.00 | 754.00 | 1.9M |
| 2022-08-08 | 750.00 | 765.00 | 749.00 | 761.00 | 2.2M |
| 2022-08-05 | 736.00 | 751.00 | 732.00 | 750.00 | 1.6M |
| 2022-08-04 | 756.00 | 756.00 | 735.00 | 739.00 | 2.7M |
| 2022-08-03 | 744.00 | 761.00 | 744.00 | 755.00 | 3.0M |
| 2022-08-02 | 749.00 | 749.00 | 736.00 | 746.00 | 2.4M |
| 2022-08-01 | 772.00 | 776.00 | 752.00 | 756.00 | 3.8M |
| 2022-07-29 | 750.00 | 751.00 | 738.00 | 742.00 | 3.9M |
| 2022-07-28 | 761.00 | 763.00 | 751.00 | 754.00 | 1.9M |
| 2022-07-27 | 752.00 | 761.00 | 749.00 | 758.00 | 1.9M |
| 2022-07-26 | 749.00 | 761.00 | 748.00 | 756.00 | 2.2M |
| 2022-07-25 | 758.00 | 765.00 | 743.00 | 744.00 | 2.2M |
| 2022-07-22 | 757.00 | 766.00 | 751.00 | 762.00 | 2.0M |
| 2022-07-21 | 748.00 | 760.00 | 748.00 | 758.00 | 1.6M |
| 2022-07-20 | 749.00 | 758.00 | 744.00 | 755.00 | 2.7M |
| 2022-07-19 | 734.00 | 739.00 | 730.00 | 735.00 | 1.7M |
| 2022-07-15 | 728.00 | 731.00 | 716.00 | 724.00 | 2.0M |
| 2022-07-14 | 721.00 | 728.00 | 716.00 | 723.00 | 1.6M |
| 2022-07-13 | 723.00 | 727.00 | 719.00 | 722.00 | 1.7M |
| 2022-07-12 | 725.00 | 727.00 | 709.00 | 711.00 | 2.3M |
| 2022-07-11 | 736.00 | 736.00 | 728.00 | 734.00 | 1.8M |
| 2022-07-08 | 718.00 | 733.00 | 717.00 | 723.00 | 3.1M |
| 2022-07-07 | 712.00 | 719.00 | 696.00 | 714.00 | 3.4M |
| 2022-07-06 | 702.00 | 713.00 | 698.00 | 704.00 | 3.7M |
| 2022-07-05 | 738.00 | 738.00 | 726.00 | 732.00 | 2.0M |
| 2022-07-04 | 722.00 | 728.00 | 717.00 | 726.00 | 1.7M |
| 2022-07-01 | 730.00 | 736.00 | 714.00 | 720.00 | 3.7M |
| 2022-06-30 | 738.00 | 738.00 | 727.00 | 730.00 | 3.3M |
| 2022-06-29 | 759.00 | 759.00 | 745.00 | 745.00 | 2.6M |
| 2022-06-28 | 760.00 | 764.00 | 756.00 | 763.00 | 2.1M |
| 2022-06-27 | 762.00 | 764.00 | 754.00 | 755.00 | 2.1M |
| 2022-06-24 | 732.00 | 745.00 | 726.00 | 742.00 | 1.9M |
| 2022-06-23 | 741.00 | 747.00 | 736.00 | 740.00 | 1.8M |
| 2022-06-22 | 763.00 | 764.00 | 743.00 | 743.00 | 2.1M |
| 2022-06-21 | 749.00 | 759.00 | 747.00 | 751.00 | 1.8M |
| 2022-06-20 | 758.00 | 758.00 | 732.00 | 740.00 | 1.8M |
| 2022-06-17 | 741.00 | 753.00 | 739.00 | 749.00 | 2.7M |
| 2022-06-16 | 768.00 | 781.00 | 766.00 | 771.00 | 1.3M |
| 2022-06-15 | 780.00 | 780.00 | 763.00 | 763.00 | 1.6M |
| 2022-06-14 | 754.00 | 773.00 | 754.00 | 771.00 | 1.8M |
| 2022-06-13 | 753.00 | 770.00 | 751.00 | 769.00 | 2.3M |
| 2022-06-10 | 788.00 | 788.00 | 775.00 | 780.00 | 2.4M |
| 2022-06-09 | 790.00 | 802.00 | 787.00 | 794.00 | 2.1M |
| 2022-06-08 | 787.00 | 797.00 | 785.00 | 789.00 | 2.9M |
| 2022-06-07 | 794.00 | 803.00 | 787.00 | 795.00 | 2.9M |
| 2022-06-06 | 778.00 | 788.00 | 773.00 | 786.00 | 2.0M |
| 2022-06-03 | 776.00 | 779.00 | 768.00 | 778.00 | 2.1M |
| 2022-06-02 | 774.00 | 776.00 | 766.00 | 771.00 | 1.8M |
| 2022-06-01 | 730.00 | 775.00 | 730.00 | 774.00 | 4.2M |
| 2022-05-31 | 740.00 | 744.00 | 733.00 | 733.00 | 3.6M |
| 2022-05-30 | 743.00 | 752.00 | 739.00 | 750.00 | 2.6M |
| 2022-05-27 | 742.00 | 747.00 | 737.00 | 740.00 | 1.6M |
| 2022-05-26 | 739.00 | 744.00 | 731.00 | 731.00 | 1.6M |
| 2022-05-25 | 736.00 | 740.00 | 730.00 | 735.00 | 1.5M |
| 2022-05-24 | 744.00 | 746.00 | 732.00 | 735.00 | 1.4M |
| 2022-05-23 | 749.00 | 756.00 | 733.00 | 738.00 | 2.1M |
| 2022-05-20 | 743.00 | 760.00 | 739.00 | 748.00 | 3.9M |
| 2022-05-19 | 709.00 | 729.00 | 707.00 | 728.00 | 2.2M |
| 2022-05-18 | 737.00 | 739.00 | 728.00 | 732.00 | 2.2M |
| 2022-05-17 | 725.00 | 730.00 | 719.00 | 728.00 | 1.6M |
| 2022-05-16 | 741.00 | 742.00 | 723.00 | 726.00 | 1.9M |
| 2022-05-13 | 712.00 | 735.00 | 708.00 | 735.00 | 3.7M |
| 2022-05-12 | 695.00 | 714.00 | 692.00 | 707.00 | 2.8M |
| 2022-05-11 | 710.00 | 711.00 | 680.00 | 700.00 | 6.2M |
| 2022-05-10 | 717.00 | 732.00 | 713.00 | 727.00 | 2.7M |
| 2022-05-09 | 737.00 | 742.00 | 723.00 | 725.00 | 2.7M |
| 2022-05-06 | 725.00 | 744.00 | 721.00 | 742.00 | 3.0M |
| 2022-05-02 | 719.00 | 733.00 | 716.00 | 724.00 | 2.5M |
| 2022-04-28 | 697.00 | 719.00 | 696.00 | 719.00 | 3.2M |
| 2022-04-27 | 687.00 | 696.00 | 687.00 | 690.00 | 2.9M |
| 2022-04-26 | 710.00 | 715.00 | 708.00 | 709.00 | 2.3M |
| 2022-04-25 | 704.00 | 713.00 | 702.00 | 706.00 | 2.2M |
| 2022-04-22 | 709.00 | 723.00 | 708.00 | 721.00 | 2.8M |
| 2022-04-21 | 725.00 | 737.00 | 724.00 | 733.00 | 2.0M |
| 2022-04-20 | 721.00 | 726.00 | 717.00 | 721.00 | 1.7M |
| 2022-04-19 | 719.00 | 724.00 | 710.00 | 723.00 | 1.8M |
| 2022-04-18 | 708.00 | 716.00 | 701.00 | 707.00 | 1.2M |
| 2022-04-15 | 710.00 | 715.00 | 704.00 | 712.00 | 1.4M |
| 2022-04-14 | 694.00 | 713.00 | 693.00 | 711.00 | 1.8M |
| 2022-04-13 | 693.00 | 704.00 | 691.00 | 703.00 | 1.7M |
| 2022-04-12 | 707.00 | 707.00 | 688.00 | 688.00 | 2.5M |
| 2022-04-11 | 696.00 | 710.00 | 696.00 | 706.00 | 1.8M |
| 2022-04-08 | 715.00 | 718.00 | 695.00 | 704.00 | 2.7M |
| 2022-04-07 | 705.00 | 709.00 | 697.00 | 706.00 | 2.5M |
| 2022-04-06 | 730.00 | 731.00 | 717.00 | 719.00 | 2.4M |
| 2022-04-05 | 743.00 | 749.00 | 728.00 | 733.00 | 2.8M |
| 2022-04-04 | 735.00 | 737.00 | 729.00 | 733.00 | 1.1M |
| 2022-04-01 | 730.00 | 739.00 | 723.00 | 733.00 | 1.7M |
| 2022-03-31 | 732.00 | 745.00 | 727.00 | 736.00 | 3.3M |
| 2022-03-30 | 745.00 | 751.00 | 736.00 | 745.00 | 3.1M |
| 2022-03-29 | 759.00 | 774.00 | 754.00 | 767.00 | 4.5M |
| 2022-03-28 | 763.00 | 764.00 | 750.00 | 758.00 | 2.3M |
| 2022-03-25 | 758.00 | 761.00 | 748.00 | 760.00 | 2.1M |
| 2022-03-24 | 744.00 | 752.00 | 735.00 | 751.00 | 3.0M |
| 2022-03-23 | 746.00 | 760.00 | 743.00 | 756.00 | 3.6M |
| 2022-03-22 | 724.00 | 740.00 | 724.00 | 736.00 | 3.7M |
| 2022-03-18 | 702.00 | 716.00 | 701.00 | 716.00 | 3.3M |
| 2022-03-17 | 713.00 | 719.00 | 705.00 | 713.00 | 2.5M |
| 2022-03-16 | 689.00 | 695.00 | 682.00 | 692.00 | 2.7M |
| 2022-03-15 | 680.00 | 691.00 | 674.00 | 686.00 | 2.4M |
| 2022-03-14 | 669.00 | 686.00 | 667.00 | 680.00 | 3.2M |
| 2022-03-11 | 652.00 | 662.00 | 648.00 | 662.00 | 2.9M |
| 2022-03-10 | 655.00 | 664.00 | 651.00 | 662.00 | 3.2M |
| 2022-03-09 | 640.00 | 652.00 | 635.00 | 635.00 | 3.0M |
| 2022-03-08 | 631.00 | 654.00 | 630.00 | 631.00 | 4.9M |
| 2022-03-07 | 675.00 | 676.00 | 642.00 | 644.00 | 7.4M |
| 2022-03-04 | 705.00 | 709.00 | 689.00 | 695.00 | 3.6M |
| 2022-03-03 | 720.00 | 722.00 | 709.00 | 713.00 | 2.8M |
| 2022-03-02 | 721.00 | 726.00 | 711.00 | 711.00 | 2.9M |
| 2022-03-01 | 750.00 | 752.00 | 738.00 | 741.00 | 1.9M |
| 2022-02-28 | 736.00 | 746.00 | 735.00 | 744.00 | 3.0M |
| 2022-02-25 | 721.00 | 734.00 | 721.00 | 731.00 | 2.7M |
| 2022-02-24 | 733.00 | 736.00 | 708.00 | 718.00 | 4.0M |
| 2022-02-22 | 728.00 | 736.00 | 724.00 | 734.00 | 2.8M |
| 2022-02-21 | 737.00 | 745.00 | 732.00 | 738.00 | 1.8M |
| 2022-02-18 | 745.00 | 756.00 | 745.00 | 748.00 | 2.2M |
| 2022-02-17 | 755.00 | 761.00 | 748.00 | 756.00 | 2.2M |
| 2022-02-16 | 754.00 | 757.00 | 747.00 | 751.00 | 2.5M |
| 2022-02-15 | 751.00 | 766.00 | 734.00 | 739.00 | 3.4M |
| 2022-02-14 | 734.00 | 743.00 | 728.00 | 736.00 | 3.1M |
| 2022-02-10 | 764.00 | 773.00 | 747.00 | 749.00 | 3.5M |
| 2022-02-09 | 747.00 | 768.00 | 745.00 | 765.00 | 3.7M |
| 2022-02-08 | 747.00 | 758.00 | 743.00 | 747.00 | 2.5M |
| 2022-02-07 | 734.00 | 750.00 | 719.00 | 747.00 | 4.2M |
| 2022-02-04 | 729.00 | 735.00 | 722.00 | 732.00 | 3.3M |
| 2022-02-03 | 710.00 | 729.00 | 702.00 | 729.00 | 4.3M |
| 2022-02-02 | 695.00 | 727.00 | 688.00 | 721.00 | 8.6M |
| 2022-02-01 | 736.00 | 737.00 | 688.00 | 694.00 | 14.6M |
| 2022-01-31 | 760.00 | 783.00 | 760.00 | 777.00 | 3.8M |
| 2022-01-28 | 765.00 | 784.00 | 765.00 | 780.00 | 3.6M |
| 2022-01-27 | 779.00 | 787.00 | 747.00 | 753.00 | 4.8M |
| 2022-01-26 | 782.00 | 784.00 | 771.00 | 774.00 | 2.8M |
| 2022-01-25 | 781.00 | 781.00 | 759.00 | 772.00 | 3.1M |
| 2022-01-24 | 786.00 | 791.00 | 772.00 | 783.00 | 2.1M |
| 2022-01-21 | 770.00 | 781.00 | 759.00 | 779.00 | 2.4M |
| 2022-01-20 | 771.00 | 790.00 | 769.00 | 785.00 | 3.4M |
| 2022-01-19 | 791.00 | 806.00 | 782.00 | 786.00 | 3.2M |
| 2022-01-18 | 817.00 | 828.00 | 803.00 | 805.00 | 2.6M |
| 2022-01-17 | 815.00 | 834.00 | 814.00 | 815.00 | 1.9M |
| 2022-01-14 | 821.00 | 822.00 | 802.00 | 814.00 | 3.2M |
| 2022-01-13 | 837.00 | 837.00 | 823.00 | 831.00 | 2.9M |
| 2022-01-12 | 814.00 | 838.00 | 814.00 | 835.00 | 4.0M |
| 2022-01-11 | 810.00 | 824.00 | 805.00 | 806.00 | 3.5M |
| 2022-01-07 | 790.00 | 819.00 | 790.00 | 814.00 | 5.7M |
| 2022-01-06 | 795.00 | 809.00 | 788.00 | 790.00 | 4.7M |
| 2022-01-05 | 771.00 | 798.00 | 771.00 | 798.00 | 5.5M |
| 2022-01-04 | 748.00 | 760.00 | 742.00 | 756.00 | 2.9M |