622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 525.00 | 528.00 | 518.00 | 527.00 | 0.1M |
| 2022-12-29 | 501.00 | 528.00 | 501.00 | 527.00 | 0.1M |
| 2022-12-28 | 502.00 | 511.00 | 492.00 | 506.00 | 0.1M |
| 2022-12-27 | 501.00 | 511.00 | 501.00 | 502.00 | 0.1M |
| 2022-12-26 | 516.00 | 521.00 | 496.00 | 501.00 | 0.1M |
| 2022-12-23 | 528.00 | 533.00 | 515.00 | 520.00 | 0.2M |
| 2022-12-22 | 518.00 | 564.00 | 513.00 | 538.00 | 0.8M |
| 2022-12-21 | 507.00 | 530.00 | 496.00 | 514.00 | 0.2M |
| 2022-12-20 | 495.00 | 512.00 | 482.00 | 494.00 | 0.2M |
| 2022-12-19 | 489.00 | 489.00 | 480.00 | 482.00 | 0.0M |
| 2022-12-16 | 495.00 | 500.00 | 490.00 | 490.00 | 0.1M |
| 2022-12-15 | 503.00 | 508.00 | 500.00 | 501.00 | 0.0M |
| 2022-12-14 | 500.00 | 507.00 | 500.00 | 504.00 | 0.0M |
| 2022-12-13 | 507.00 | 509.00 | 502.00 | 503.00 | 0.0M |
| 2022-12-12 | 505.00 | 513.00 | 505.00 | 508.00 | 0.0M |
| 2022-12-09 | 502.00 | 510.00 | 498.00 | 506.00 | 0.1M |
| 2022-12-08 | 505.00 | 506.00 | 499.00 | 499.00 | 0.0M |
| 2022-12-07 | 505.00 | 510.00 | 502.00 | 510.00 | 0.0M |
| 2022-12-06 | 509.00 | 514.00 | 505.00 | 505.00 | 0.0M |
| 2022-12-05 | 516.00 | 517.00 | 510.00 | 510.00 | 0.0M |
| 2022-12-02 | 519.00 | 520.00 | 511.00 | 520.00 | 0.0M |
| 2022-12-01 | 529.00 | 529.00 | 515.00 | 524.00 | 0.0M |
| 2022-11-30 | 527.00 | 527.00 | 516.00 | 520.00 | 0.0M |
| 2022-11-29 | 522.00 | 528.00 | 519.00 | 522.00 | 0.0M |
| 2022-11-28 | 520.00 | 528.00 | 520.00 | 522.00 | 0.0M |
| 2022-11-25 | 512.00 | 524.00 | 512.00 | 520.00 | 0.1M |
| 2022-11-24 | 537.00 | 543.00 | 532.00 | 532.00 | 0.1M |
| 2022-11-22 | 533.00 | 543.00 | 531.00 | 536.00 | 0.0M |
| 2022-11-21 | 549.00 | 549.00 | 531.00 | 533.00 | 0.0M |
| 2022-11-18 | 558.00 | 558.00 | 532.00 | 546.00 | 0.1M |
| 2022-11-17 | 556.00 | 558.00 | 550.00 | 558.00 | 0.0M |
| 2022-11-16 | 550.00 | 560.00 | 550.00 | 558.00 | 0.1M |
| 2022-11-15 | 545.00 | 561.00 | 540.00 | 556.00 | 0.1M |
| 2022-11-14 | 534.00 | 551.00 | 534.00 | 547.00 | 0.1M |
| 2022-11-11 | 535.00 | 540.00 | 527.00 | 540.00 | 0.1M |
| 2022-11-10 | 520.00 | 536.00 | 520.00 | 533.00 | 0.1M |
| 2022-11-09 | 515.00 | 527.00 | 515.00 | 520.00 | 0.1M |
| 2022-11-08 | 486.00 | 521.00 | 486.00 | 514.00 | 0.2M |
| 2022-11-07 | 477.00 | 487.00 | 473.00 | 482.00 | 0.0M |
| 2022-11-04 | 480.00 | 481.00 | 473.00 | 474.00 | 0.0M |
| 2022-11-02 | 487.00 | 487.00 | 476.00 | 480.00 | 0.0M |
| 2022-11-01 | 489.00 | 490.00 | 478.00 | 479.00 | 0.0M |
| 2022-10-31 | 495.00 | 495.00 | 487.00 | 488.00 | 0.0M |
| 2022-10-28 | 486.00 | 498.00 | 486.00 | 495.00 | 0.0M |
| 2022-10-27 | 493.00 | 498.00 | 493.00 | 493.00 | 0.0M |
| 2022-10-26 | 483.00 | 502.00 | 483.00 | 494.00 | 0.1M |
| 2022-10-25 | 479.00 | 484.00 | 477.00 | 482.00 | 0.0M |
| 2022-10-24 | 484.00 | 484.00 | 474.00 | 479.00 | 0.0M |
| 2022-10-21 | 475.00 | 477.00 | 473.00 | 477.00 | 0.0M |
| 2022-10-20 | 478.00 | 483.00 | 477.00 | 479.00 | 0.0M |
| 2022-10-19 | 483.00 | 486.00 | 480.00 | 486.00 | 0.0M |
| 2022-10-18 | 479.00 | 488.00 | 479.00 | 483.00 | 0.0M |
| 2022-10-17 | 472.00 | 511.00 | 470.00 | 475.00 | 0.2M |
| 2022-10-14 | 475.00 | 483.00 | 475.00 | 477.00 | 0.0M |
| 2022-10-13 | 488.00 | 489.00 | 473.00 | 474.00 | 0.1M |
| 2022-10-12 | 491.00 | 497.00 | 480.00 | 487.00 | 0.0M |
| 2022-10-11 | 495.00 | 499.00 | 491.00 | 491.00 | 0.0M |
| 2022-10-07 | 499.00 | 515.00 | 497.00 | 501.00 | 0.1M |
| 2022-10-06 | 500.00 | 512.00 | 500.00 | 501.00 | 0.1M |
| 2022-10-05 | 501.00 | 510.00 | 500.00 | 506.00 | 0.1M |
| 2022-10-04 | 501.00 | 509.00 | 496.00 | 498.00 | 0.1M |
| 2022-10-03 | 491.00 | 500.00 | 480.00 | 496.00 | 0.0M |
| 2022-09-30 | 490.00 | 499.00 | 490.00 | 495.00 | 0.0M |
| 2022-09-29 | 484.00 | 500.00 | 481.00 | 500.00 | 0.1M |
| 2022-09-28 | 482.00 | 488.00 | 468.00 | 474.00 | 0.1M |
| 2022-09-27 | 490.00 | 490.00 | 480.00 | 481.00 | 0.1M |
| 2022-09-26 | 497.00 | 500.00 | 490.00 | 492.00 | 0.1M |
| 2022-09-22 | 498.00 | 515.00 | 496.00 | 502.00 | 0.1M |
| 2022-09-21 | 502.00 | 503.00 | 490.00 | 494.00 | 0.1M |
| 2022-09-20 | 514.00 | 514.00 | 500.00 | 508.00 | 0.1M |
| 2022-09-16 | 514.00 | 514.00 | 506.00 | 506.00 | 0.1M |
| 2022-09-15 | 522.00 | 522.00 | 512.00 | 519.00 | 0.1M |
| 2022-09-14 | 517.00 | 524.00 | 512.00 | 523.00 | 0.1M |
| 2022-09-13 | 527.00 | 534.00 | 522.00 | 522.00 | 0.0M |
| 2022-09-12 | 536.00 | 536.00 | 521.00 | 526.00 | 0.0M |
| 2022-09-09 | 530.00 | 537.00 | 523.00 | 536.00 | 0.1M |
| 2022-09-08 | 525.00 | 529.00 | 517.00 | 520.00 | 0.0M |
| 2022-09-07 | 525.00 | 528.00 | 513.00 | 520.00 | 0.0M |
| 2022-09-06 | 517.00 | 537.00 | 517.00 | 532.00 | 0.1M |
| 2022-09-05 | 508.00 | 525.00 | 505.00 | 517.00 | 0.1M |
| 2022-09-02 | 523.00 | 525.00 | 507.00 | 510.00 | 0.1M |
| 2022-09-01 | 520.00 | 542.00 | 510.00 | 524.00 | 0.2M |
| 2022-08-31 | 521.00 | 523.00 | 516.00 | 520.00 | 0.0M |
| 2022-08-30 | 532.00 | 532.00 | 519.00 | 522.00 | 0.0M |
| 2022-08-29 | 520.00 | 537.00 | 516.00 | 537.00 | 0.1M |
| 2022-08-26 | 545.00 | 548.00 | 532.00 | 539.00 | 0.0M |
| 2022-08-25 | 539.00 | 543.00 | 536.00 | 540.00 | 0.0M |
| 2022-08-24 | 533.00 | 554.00 | 529.00 | 538.00 | 0.1M |
| 2022-08-23 | 528.00 | 539.00 | 523.00 | 539.00 | 0.0M |
| 2022-08-22 | 538.00 | 544.00 | 527.00 | 533.00 | 0.1M |
| 2022-08-19 | 551.00 | 559.00 | 541.00 | 544.00 | 0.1M |
| 2022-08-18 | 563.00 | 575.00 | 535.00 | 546.00 | 0.3M |
| 2022-08-17 | 530.00 | 549.00 | 529.00 | 535.00 | 0.1M |
| 2022-08-16 | 520.00 | 538.00 | 518.00 | 530.00 | 0.0M |
| 2022-08-15 | 519.00 | 529.00 | 518.00 | 520.00 | 0.1M |
| 2022-08-12 | 514.00 | 517.00 | 511.00 | 516.00 | 0.0M |
| 2022-08-10 | 528.00 | 528.00 | 509.00 | 509.00 | 0.1M |
| 2022-08-09 | 520.00 | 527.00 | 517.00 | 525.00 | 0.0M |
| 2022-08-08 | 524.00 | 526.00 | 517.00 | 521.00 | 0.0M |
| 2022-08-05 | 534.00 | 536.00 | 524.00 | 525.00 | 0.0M |
| 2022-08-04 | 525.00 | 534.00 | 524.00 | 534.00 | 0.0M |
| 2022-08-03 | 528.00 | 528.00 | 519.00 | 525.00 | 0.1M |
| 2022-08-02 | 539.00 | 539.00 | 521.00 | 532.00 | 0.1M |
| 2022-08-01 | 549.00 | 549.00 | 537.00 | 543.00 | 0.0M |
| 2022-07-29 | 543.00 | 545.00 | 536.00 | 545.00 | 0.0M |
| 2022-07-28 | 548.00 | 548.00 | 534.00 | 543.00 | 0.0M |
| 2022-07-27 | 538.00 | 546.00 | 534.00 | 546.00 | 0.0M |
| 2022-07-26 | 541.00 | 547.00 | 537.00 | 544.00 | 0.0M |
| 2022-07-25 | 554.00 | 554.00 | 537.00 | 539.00 | 0.1M |
| 2022-07-22 | 573.00 | 573.00 | 555.00 | 555.00 | 0.1M |
| 2022-07-21 | 550.00 | 577.00 | 550.00 | 573.00 | 0.1M |
| 2022-07-20 | 550.00 | 566.00 | 550.00 | 555.00 | 0.1M |
| 2022-07-19 | 545.00 | 548.00 | 530.00 | 547.00 | 0.1M |
| 2022-07-15 | 549.00 | 612.00 | 545.00 | 552.00 | 0.5M |
| 2022-07-14 | 547.00 | 551.00 | 538.00 | 547.00 | 0.1M |
| 2022-07-13 | 540.00 | 548.00 | 534.00 | 548.00 | 0.0M |
| 2022-07-12 | 532.00 | 547.00 | 525.00 | 542.00 | 0.1M |
| 2022-07-11 | 544.00 | 548.00 | 536.00 | 536.00 | 0.1M |
| 2022-07-08 | 537.00 | 541.00 | 528.00 | 535.00 | 0.1M |
| 2022-07-07 | 537.00 | 537.00 | 528.00 | 535.00 | 0.0M |
| 2022-07-06 | 520.00 | 538.00 | 520.00 | 533.00 | 0.1M |
| 2022-07-05 | 502.00 | 513.00 | 502.00 | 512.00 | 0.0M |
| 2022-07-04 | 508.00 | 517.00 | 497.00 | 503.00 | 0.1M |
| 2022-07-01 | 529.00 | 529.00 | 501.00 | 506.00 | 0.1M |
| 2022-06-30 | 525.00 | 534.00 | 519.00 | 519.00 | 0.0M |
| 2022-06-29 | 537.00 | 539.00 | 523.00 | 530.00 | 0.1M |
| 2022-06-28 | 536.00 | 557.00 | 531.00 | 540.00 | 0.1M |
| 2022-06-27 | 536.00 | 551.00 | 530.00 | 539.00 | 0.1M |
| 2022-06-24 | 514.00 | 535.00 | 512.00 | 527.00 | 0.1M |
| 2022-06-23 | 492.00 | 516.00 | 490.00 | 509.00 | 0.1M |
| 2022-06-22 | 495.00 | 499.00 | 479.00 | 492.00 | 0.1M |
| 2022-06-21 | 485.00 | 496.00 | 481.00 | 490.00 | 0.1M |
| 2022-06-20 | 490.00 | 500.00 | 470.00 | 474.00 | 0.2M |
| 2022-06-17 | 511.00 | 518.00 | 501.00 | 508.00 | 0.1M |
| 2022-06-16 | 549.00 | 551.00 | 524.00 | 524.00 | 0.1M |
| 2022-06-15 | 548.00 | 554.00 | 533.00 | 544.00 | 0.1M |
| 2022-06-14 | 560.00 | 560.00 | 539.00 | 547.00 | 0.1M |
| 2022-06-13 | 584.00 | 584.00 | 564.00 | 570.00 | 0.1M |
| 2022-06-10 | 602.00 | 604.00 | 586.00 | 594.00 | 0.1M |
| 2022-06-09 | 598.00 | 612.00 | 595.00 | 612.00 | 0.1M |
| 2022-06-08 | 586.00 | 606.00 | 586.00 | 601.00 | 0.1M |
| 2022-06-07 | 600.00 | 600.00 | 582.00 | 586.00 | 0.1M |
| 2022-06-06 | 594.00 | 608.00 | 589.00 | 598.00 | 0.1M |
| 2022-06-03 | 586.00 | 597.00 | 585.00 | 596.00 | 0.0M |
| 2022-06-02 | 594.00 | 594.00 | 578.00 | 587.00 | 0.1M |
| 2022-06-01 | 600.00 | 622.00 | 595.00 | 596.00 | 0.2M |
| 2022-05-31 | 607.00 | 607.00 | 594.00 | 595.00 | 0.0M |
| 2022-05-30 | 593.00 | 612.00 | 584.00 | 604.00 | 0.1M |
| 2022-05-27 | 591.00 | 591.00 | 572.00 | 581.00 | 0.1M |
| 2022-05-26 | 565.00 | 595.00 | 565.00 | 591.00 | 0.1M |
| 2022-05-25 | 582.00 | 582.00 | 560.00 | 564.00 | 0.2M |
| 2022-05-24 | 599.00 | 603.00 | 583.00 | 585.00 | 0.1M |
| 2022-05-23 | 604.00 | 616.00 | 603.00 | 608.00 | 0.1M |
| 2022-05-20 | 591.00 | 610.00 | 585.00 | 606.00 | 0.1M |
| 2022-05-19 | 577.00 | 596.00 | 576.00 | 591.00 | 0.1M |
| 2022-05-18 | 579.00 | 593.00 | 578.00 | 587.00 | 0.1M |
| 2022-05-17 | 587.00 | 587.00 | 571.00 | 574.00 | 0.0M |
| 2022-05-16 | 575.00 | 598.00 | 570.00 | 590.00 | 0.1M |
| 2022-05-13 | 577.00 | 582.00 | 558.00 | 565.00 | 0.1M |
| 2022-05-12 | 591.00 | 601.00 | 571.00 | 572.00 | 0.1M |
| 2022-05-11 | 570.00 | 608.00 | 570.00 | 596.00 | 0.1M |
| 2022-05-10 | 568.00 | 570.00 | 550.00 | 570.00 | 0.1M |
| 2022-05-09 | 605.00 | 605.00 | 567.00 | 568.00 | 0.1M |
| 2022-05-06 | 600.00 | 612.00 | 585.00 | 608.00 | 0.1M |
| 2022-05-02 | 605.00 | 612.00 | 597.00 | 600.00 | 0.0M |
| 2022-04-28 | 609.00 | 618.00 | 602.00 | 605.00 | 0.0M |
| 2022-04-27 | 590.00 | 607.00 | 587.00 | 606.00 | 0.1M |
| 2022-04-26 | 610.00 | 610.00 | 594.00 | 604.00 | 0.1M |
| 2022-04-25 | 590.00 | 599.00 | 586.00 | 593.00 | 0.1M |
| 2022-04-22 | 595.00 | 607.00 | 580.00 | 600.00 | 0.1M |
| 2022-04-21 | 618.00 | 619.00 | 601.00 | 601.00 | 0.1M |
| 2022-04-20 | 623.00 | 626.00 | 611.00 | 621.00 | 0.1M |
| 2022-04-19 | 626.00 | 628.00 | 615.00 | 620.00 | 0.0M |
| 2022-04-18 | 645.00 | 651.00 | 617.00 | 626.00 | 0.1M |
| 2022-04-15 | 648.00 | 651.00 | 633.00 | 651.00 | 0.1M |
| 2022-04-14 | 654.00 | 657.00 | 645.00 | 657.00 | 0.1M |
| 2022-04-13 | 640.00 | 650.00 | 632.00 | 650.00 | 0.1M |
| 2022-04-12 | 647.00 | 647.00 | 627.00 | 634.00 | 0.1M |
| 2022-04-11 | 658.00 | 665.00 | 643.00 | 655.00 | 0.1M |
| 2022-04-08 | 663.00 | 666.00 | 643.00 | 659.00 | 0.1M |
| 2022-04-07 | 677.00 | 677.00 | 648.00 | 651.00 | 0.1M |
| 2022-04-06 | 678.00 | 694.00 | 670.00 | 680.00 | 0.2M |
| 2022-04-05 | 650.00 | 686.00 | 650.00 | 685.00 | 0.3M |
| 2022-04-04 | 657.00 | 658.00 | 634.00 | 653.00 | 0.1M |
| 2022-04-01 | 664.00 | 664.00 | 641.00 | 650.00 | 0.1M |
| 2022-03-31 | 644.00 | 672.00 | 640.00 | 669.00 | 0.1M |
| 2022-03-30 | 661.00 | 664.00 | 648.00 | 654.00 | 0.2M |
| 2022-03-29 | 620.00 | 638.00 | 615.00 | 638.00 | 0.1M |
| 2022-03-28 | 644.00 | 644.00 | 614.00 | 620.00 | 0.2M |
| 2022-03-25 | 663.00 | 679.00 | 623.00 | 645.00 | 0.4M |
| 2022-03-24 | 624.00 | 660.00 | 620.00 | 658.00 | 0.3M |
| 2022-03-23 | 600.00 | 634.00 | 596.00 | 633.00 | 0.3M |
| 2022-03-22 | 601.00 | 605.00 | 586.00 | 590.00 | 0.1M |
| 2022-03-18 | 576.00 | 600.00 | 576.00 | 599.00 | 0.2M |
| 2022-03-17 | 576.00 | 584.00 | 570.00 | 582.00 | 0.1M |
| 2022-03-16 | 570.00 | 581.00 | 558.00 | 568.00 | 0.1M |
| 2022-03-15 | 556.00 | 565.00 | 549.00 | 564.00 | 0.0M |
| 2022-03-14 | 557.00 | 569.00 | 547.00 | 564.00 | 0.1M |
| 2022-03-11 | 566.00 | 568.00 | 550.00 | 561.00 | 0.1M |
| 2022-03-10 | 542.00 | 560.00 | 540.00 | 556.00 | 0.1M |
| 2022-03-09 | 542.00 | 542.00 | 518.00 | 528.00 | 0.2M |
| 2022-03-08 | 566.00 | 576.00 | 529.00 | 532.00 | 0.2M |
| 2022-03-07 | 555.00 | 562.00 | 539.00 | 557.00 | 0.1M |
| 2022-03-04 | 590.00 | 596.00 | 559.00 | 572.00 | 0.2M |
| 2022-03-03 | 594.00 | 613.00 | 583.00 | 595.00 | 0.1M |
| 2022-03-02 | 580.00 | 597.00 | 570.00 | 594.00 | 0.2M |
| 2022-03-01 | 562.00 | 587.00 | 557.00 | 584.00 | 0.2M |
| 2022-02-28 | 540.00 | 564.00 | 535.00 | 559.00 | 0.2M |
| 2022-02-25 | 512.00 | 545.00 | 512.00 | 544.00 | 0.2M |
| 2022-02-24 | 525.00 | 529.00 | 493.00 | 502.00 | 0.3M |
| 2022-02-22 | 520.00 | 542.00 | 518.00 | 535.00 | 0.2M |
| 2022-02-21 | 541.00 | 541.00 | 525.00 | 531.00 | 0.1M |
| 2022-02-18 | 555.00 | 560.00 | 542.00 | 549.00 | 0.2M |
| 2022-02-17 | 612.00 | 612.00 | 563.00 | 568.00 | 0.3M |
| 2022-02-16 | 569.00 | 615.00 | 569.00 | 613.00 | 0.4M |
| 2022-02-15 | 568.00 | 579.00 | 551.00 | 569.00 | 0.2M |
| 2022-02-14 | 550.00 | 567.00 | 542.00 | 565.00 | 0.2M |
| 2022-02-10 | 558.00 | 564.00 | 542.00 | 550.00 | 0.1M |
| 2022-02-09 | 546.00 | 557.00 | 537.00 | 553.00 | 0.1M |
| 2022-02-08 | 544.00 | 568.00 | 536.00 | 551.00 | 0.2M |
| 2022-02-07 | 547.00 | 550.00 | 534.00 | 542.00 | 0.1M |
| 2022-02-04 | 529.00 | 550.00 | 527.00 | 549.00 | 0.2M |
| 2022-02-03 | 522.00 | 540.00 | 514.00 | 534.00 | 0.2M |
| 2022-02-02 | 502.00 | 530.00 | 502.00 | 522.00 | 0.4M |
| 2022-02-01 | 532.00 | 549.00 | 500.00 | 500.00 | 1.3M |
| 2022-01-31 | 472.00 | 552.00 | 472.00 | 552.00 | 0.8M |
| 2022-01-28 | 476.00 | 487.00 | 466.00 | 472.00 | 0.2M |
| 2022-01-27 | 503.00 | 507.00 | 475.00 | 475.00 | 0.3M |
| 2022-01-26 | 511.00 | 518.00 | 501.00 | 506.00 | 0.2M |
| 2022-01-25 | 522.00 | 538.00 | 507.00 | 509.00 | 0.2M |
| 2022-01-24 | 520.00 | 528.00 | 503.00 | 525.00 | 0.2M |
| 2022-01-21 | 533.00 | 535.00 | 513.00 | 520.00 | 0.2M |
| 2022-01-20 | 529.00 | 542.00 | 525.00 | 541.00 | 0.1M |
| 2022-01-19 | 535.00 | 546.00 | 525.00 | 529.00 | 0.1M |
| 2022-01-18 | 543.00 | 558.00 | 536.00 | 542.00 | 0.1M |
| 2022-01-17 | 538.00 | 550.00 | 532.00 | 541.00 | 0.1M |
| 2022-01-14 | 545.00 | 545.00 | 518.00 | 535.00 | 0.2M |
| 2022-01-13 | 550.00 | 552.00 | 539.00 | 550.00 | 0.1M |
| 2022-01-12 | 535.00 | 560.00 | 535.00 | 555.00 | 0.2M |
| 2022-01-11 | 523.00 | 546.00 | 521.00 | 538.00 | 0.3M |
| 2022-01-07 | 514.00 | 525.00 | 502.00 | 518.00 | 0.2M |
| 2022-01-06 | 520.00 | 532.00 | 508.00 | 514.00 | 0.3M |
| 2022-01-05 | 530.00 | 530.00 | 513.00 | 520.00 | 0.2M |
| 2022-01-04 | 533.00 | 538.00 | 519.00 | 538.00 | 0.2M |