772.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 298.50 | 301.50 | 292.00 | 296.50 | 0.0M |
| 2022-12-29 | 286.50 | 301.00 | 286.50 | 298.50 | 0.1M |
| 2022-12-28 | 307.00 | 307.00 | 283.00 | 286.50 | 0.1M |
| 2022-12-27 | 313.00 | 313.00 | 305.00 | 307.00 | 0.0M |
| 2022-12-26 | 317.00 | 317.00 | 300.50 | 314.00 | 0.0M |
| 2022-12-23 | 318.50 | 318.50 | 313.00 | 317.00 | 0.0M |
| 2022-12-22 | 318.50 | 320.50 | 315.00 | 320.00 | 0.0M |
| 2022-12-21 | 310.50 | 322.00 | 308.50 | 318.50 | 0.0M |
| 2022-12-20 | 340.00 | 343.50 | 309.00 | 320.00 | 0.1M |
| 2022-12-19 | 345.50 | 350.00 | 340.00 | 340.00 | 0.0M |
| 2022-12-16 | 342.50 | 346.00 | 340.50 | 341.50 | 0.0M |
| 2022-12-15 | 348.00 | 349.00 | 345.00 | 345.00 | 0.0M |
| 2022-12-14 | 351.50 | 351.50 | 348.00 | 348.00 | 0.0M |
| 2022-12-13 | 352.50 | 353.50 | 346.00 | 351.50 | 0.0M |
| 2022-12-12 | 360.00 | 360.00 | 350.50 | 351.00 | 0.0M |
| 2022-12-09 | 356.50 | 361.00 | 351.50 | 354.00 | 0.1M |
| 2022-12-08 | 353.50 | 358.50 | 350.00 | 355.00 | 0.1M |
| 2022-12-07 | 396.50 | 399.50 | 354.50 | 359.00 | 1.1M |
| 2022-12-06 | 391.50 | 391.50 | 380.50 | 391.50 | 0.4M |
| 2022-12-05 | 346.50 | 347.00 | 328.50 | 341.50 | 0.1M |
| 2022-12-02 | 348.00 | 350.00 | 345.00 | 349.00 | 0.0M |
| 2022-12-01 | 354.00 | 357.50 | 348.00 | 351.00 | 0.0M |
| 2022-11-30 | 359.50 | 359.50 | 353.00 | 357.50 | 0.0M |
| 2022-11-29 | 362.50 | 368.00 | 355.00 | 363.00 | 0.0M |
| 2022-11-28 | 371.00 | 375.00 | 362.00 | 365.00 | 0.0M |
| 2022-11-25 | 371.00 | 379.50 | 371.00 | 373.50 | 0.0M |
| 2022-11-24 | 374.50 | 379.50 | 364.50 | 377.50 | 0.0M |
| 2022-11-22 | 369.00 | 373.50 | 366.00 | 372.50 | 0.0M |
| 2022-11-21 | 361.00 | 369.50 | 350.00 | 367.50 | 0.1M |
| 2022-11-18 | 360.00 | 366.50 | 352.50 | 363.50 | 0.0M |
| 2022-11-17 | 358.00 | 360.00 | 354.00 | 360.00 | 0.0M |
| 2022-11-16 | 351.00 | 357.00 | 351.00 | 357.00 | 0.0M |
| 2022-11-15 | 360.00 | 360.00 | 345.00 | 352.00 | 0.0M |
| 2022-11-14 | 350.00 | 358.00 | 346.50 | 358.00 | 0.0M |
| 2022-11-11 | 358.00 | 373.00 | 352.50 | 352.50 | 0.1M |
| 2022-11-10 | 346.50 | 367.00 | 346.50 | 365.50 | 0.1M |
| 2022-11-09 | 349.50 | 355.50 | 348.50 | 348.50 | 0.0M |
| 2022-11-08 | 348.50 | 348.50 | 344.00 | 348.00 | 0.0M |
| 2022-11-07 | 343.00 | 348.50 | 342.50 | 346.50 | 0.0M |
| 2022-11-04 | 350.00 | 358.50 | 348.50 | 353.50 | 0.0M |
| 2022-11-02 | 346.00 | 354.50 | 346.00 | 350.00 | 0.0M |
| 2022-11-01 | 348.00 | 360.00 | 347.50 | 352.50 | 0.0M |
| 2022-10-31 | 353.50 | 353.50 | 345.50 | 351.00 | 0.0M |
| 2022-10-28 | 348.00 | 354.00 | 347.00 | 350.00 | 0.0M |
| 2022-10-27 | 353.50 | 357.50 | 348.00 | 351.00 | 0.0M |
| 2022-10-26 | 355.50 | 361.00 | 352.50 | 352.50 | 0.0M |
| 2022-10-25 | 345.00 | 365.00 | 345.00 | 363.00 | 0.0M |
| 2022-10-24 | 356.50 | 356.50 | 343.50 | 343.50 | 0.0M |
| 2022-10-21 | 351.50 | 357.00 | 347.50 | 347.50 | 0.0M |
| 2022-10-20 | 355.50 | 356.00 | 350.50 | 354.50 | 0.0M |
| 2022-10-19 | 356.50 | 360.50 | 351.50 | 360.50 | 0.0M |
| 2022-10-18 | 352.50 | 367.50 | 352.50 | 356.50 | 0.0M |
| 2022-10-17 | 359.50 | 367.50 | 349.00 | 358.50 | 0.0M |
| 2022-10-14 | 330.50 | 354.00 | 330.50 | 342.50 | 0.0M |
| 2022-10-13 | 350.50 | 350.50 | 332.50 | 333.50 | 0.0M |
| 2022-10-12 | 351.00 | 355.50 | 342.00 | 347.00 | 0.0M |
| 2022-10-11 | 357.50 | 359.50 | 352.00 | 358.50 | 0.0M |
| 2022-10-07 | 358.50 | 369.00 | 355.00 | 365.00 | 0.0M |
| 2022-10-06 | 368.00 | 368.00 | 359.50 | 365.00 | 0.0M |
| 2022-10-05 | 374.00 | 374.00 | 360.50 | 361.50 | 0.0M |
| 2022-10-04 | 344.50 | 366.00 | 344.50 | 358.50 | 0.0M |
| 2022-10-03 | 345.50 | 354.00 | 332.00 | 342.50 | 0.1M |
| 2022-09-30 | 359.00 | 367.00 | 347.50 | 353.00 | 0.0M |
| 2022-09-29 | 357.00 | 370.00 | 357.00 | 367.00 | 0.0M |
| 2022-09-28 | 369.50 | 369.50 | 353.00 | 354.50 | 0.0M |
| 2022-09-27 | 368.50 | 375.50 | 367.00 | 374.00 | 0.0M |
| 2022-09-26 | 390.00 | 391.00 | 363.50 | 368.50 | 0.0M |
| 2022-09-22 | 375.00 | 399.00 | 372.50 | 378.00 | 0.1M |
| 2022-09-21 | 385.00 | 386.00 | 373.00 | 379.50 | 0.1M |
| 2022-09-20 | 392.50 | 395.50 | 386.00 | 392.50 | 0.0M |
| 2022-09-16 | 406.00 | 406.00 | 389.50 | 397.00 | 0.1M |
| 2022-09-15 | 409.00 | 409.00 | 403.50 | 408.50 | 0.0M |
| 2022-09-14 | 408.00 | 415.00 | 403.00 | 407.50 | 0.0M |
| 2022-09-13 | 415.50 | 417.50 | 412.00 | 413.00 | 0.0M |
| 2022-09-12 | 425.50 | 438.00 | 413.50 | 415.00 | 0.1M |
| 2022-09-09 | 429.50 | 439.00 | 420.50 | 429.00 | 0.0M |
| 2022-09-08 | 428.50 | 441.50 | 420.00 | 423.00 | 0.1M |
| 2022-09-07 | 423.00 | 425.00 | 416.50 | 422.00 | 0.0M |
| 2022-09-06 | 421.50 | 434.50 | 418.00 | 426.00 | 0.1M |
| 2022-09-05 | 405.00 | 430.00 | 400.00 | 424.00 | 0.1M |
| 2022-09-02 | 402.50 | 411.00 | 398.00 | 405.50 | 0.1M |
| 2022-09-01 | 399.00 | 417.50 | 395.50 | 402.50 | 0.1M |
| 2022-08-31 | 404.50 | 404.50 | 397.50 | 399.50 | 0.0M |
| 2022-08-30 | 410.00 | 410.00 | 398.00 | 402.50 | 0.1M |
| 2022-08-29 | 405.00 | 406.00 | 395.00 | 395.00 | 0.1M |
| 2022-08-26 | 420.50 | 420.50 | 409.50 | 410.50 | 0.1M |
| 2022-08-25 | 415.00 | 437.50 | 410.50 | 413.00 | 0.1M |
| 2022-08-24 | 416.00 | 419.00 | 410.00 | 410.00 | 0.1M |
| 2022-08-23 | 417.50 | 425.50 | 414.50 | 415.50 | 0.1M |
| 2022-08-22 | 423.00 | 429.00 | 415.00 | 427.00 | 0.1M |
| 2022-08-19 | 422.00 | 432.50 | 415.00 | 418.00 | 0.1M |
| 2022-08-18 | 413.50 | 422.00 | 410.00 | 422.00 | 0.0M |
| 2022-08-17 | 411.50 | 423.00 | 410.50 | 418.50 | 0.0M |
| 2022-08-16 | 400.50 | 419.50 | 400.50 | 411.50 | 0.1M |
| 2022-08-15 | 386.50 | 404.50 | 386.50 | 403.50 | 0.1M |
| 2022-08-12 | 399.00 | 407.00 | 390.50 | 401.50 | 0.1M |
| 2022-08-10 | 408.50 | 408.50 | 401.50 | 402.00 | 0.1M |
| 2022-08-09 | 410.50 | 415.50 | 408.00 | 412.50 | 0.1M |
| 2022-08-08 | 417.50 | 420.50 | 412.50 | 412.50 | 0.1M |
| 2022-08-05 | 418.50 | 422.50 | 404.00 | 416.00 | 0.1M |
| 2022-08-04 | 420.50 | 421.00 | 415.00 | 417.00 | 0.1M |
| 2022-08-03 | 418.00 | 422.00 | 416.00 | 417.50 | 0.1M |
| 2022-08-02 | 425.00 | 462.00 | 416.00 | 417.50 | 0.8M |
| 2022-08-01 | 420.00 | 431.00 | 418.00 | 426.00 | 0.2M |
| 2022-07-29 | 474.00 | 487.50 | 435.00 | 435.00 | 1.4M |
| 2022-07-28 | 489.00 | 489.00 | 486.50 | 489.00 | 0.3M |
| 2022-07-27 | 419.50 | 426.00 | 409.50 | 414.00 | 0.1M |
| 2022-07-26 | 410.50 | 421.50 | 405.50 | 419.00 | 0.1M |
| 2022-07-25 | 416.00 | 421.00 | 409.00 | 412.50 | 0.1M |
| 2022-07-22 | 424.00 | 428.50 | 414.00 | 415.00 | 0.1M |
| 2022-07-21 | 411.50 | 436.00 | 410.50 | 431.50 | 0.2M |
| 2022-07-20 | 413.50 | 426.00 | 411.50 | 414.00 | 0.1M |
| 2022-07-19 | 406.50 | 416.50 | 398.00 | 413.50 | 0.1M |
| 2022-07-15 | 420.00 | 429.00 | 403.50 | 410.00 | 0.2M |
| 2022-07-14 | 423.50 | 480.00 | 417.00 | 426.50 | 1.1M |
| 2022-07-13 | 431.50 | 432.50 | 418.50 | 418.50 | 0.1M |
| 2022-07-12 | 434.50 | 434.50 | 416.00 | 424.50 | 0.1M |
| 2022-07-11 | 414.50 | 436.50 | 411.50 | 429.50 | 0.1M |
| 2022-07-08 | 415.00 | 425.50 | 409.50 | 412.50 | 0.1M |
| 2022-07-07 | 423.50 | 425.50 | 408.50 | 411.00 | 0.1M |
| 2022-07-06 | 405.00 | 419.50 | 405.00 | 416.00 | 0.1M |
| 2022-07-05 | 411.50 | 424.50 | 405.50 | 407.00 | 0.1M |
| 2022-07-04 | 395.00 | 410.00 | 390.00 | 409.50 | 0.1M |
| 2022-07-01 | 424.50 | 424.50 | 388.00 | 391.50 | 0.5M |
| 2022-06-30 | 412.00 | 464.50 | 402.50 | 409.50 | 0.9M |
| 2022-06-29 | 412.50 | 412.50 | 393.00 | 401.50 | 0.3M |
| 2022-06-28 | 392.50 | 420.00 | 389.50 | 412.00 | 0.3M |
| 2022-06-27 | 393.00 | 397.50 | 376.00 | 385.00 | 0.1M |
| 2022-06-24 | 363.00 | 389.50 | 355.50 | 386.50 | 0.1M |
| 2022-06-23 | 347.50 | 364.50 | 347.50 | 355.50 | 0.1M |
| 2022-06-22 | 366.50 | 370.00 | 350.00 | 351.00 | 0.1M |
| 2022-06-21 | 356.00 | 375.50 | 356.00 | 365.50 | 0.1M |
| 2022-06-20 | 357.00 | 360.50 | 345.50 | 352.00 | 0.1M |
| 2022-06-17 | 360.50 | 374.00 | 355.50 | 357.50 | 0.1M |
| 2022-06-16 | 371.00 | 388.50 | 365.00 | 365.00 | 0.1M |
| 2022-06-15 | 383.00 | 383.50 | 369.50 | 369.50 | 0.1M |
| 2022-06-14 | 392.50 | 393.50 | 377.50 | 384.50 | 0.1M |
| 2022-06-13 | 398.00 | 400.50 | 392.50 | 393.00 | 0.1M |
| 2022-06-10 | 413.00 | 431.00 | 399.50 | 405.50 | 0.2M |
| 2022-06-09 | 416.00 | 422.50 | 410.50 | 413.00 | 0.1M |
| 2022-06-08 | 408.50 | 426.00 | 401.00 | 418.00 | 0.2M |
| 2022-06-07 | 402.50 | 421.50 | 399.50 | 418.00 | 0.2M |
| 2022-06-06 | 402.50 | 419.00 | 395.00 | 409.00 | 0.3M |
| 2022-06-03 | 419.00 | 426.50 | 403.00 | 404.50 | 0.3M |
| 2022-06-02 | 442.50 | 446.50 | 419.00 | 419.00 | 0.4M |
| 2022-06-01 | 514.50 | 522.00 | 447.50 | 450.00 | 2.4M |
| 2022-05-31 | 482.00 | 482.00 | 482.00 | 482.00 | 0.3M |
| 2022-05-30 | 394.00 | 414.00 | 394.00 | 407.00 | 0.1M |
| 2022-05-27 | 402.50 | 406.00 | 390.00 | 398.50 | 0.1M |
| 2022-05-26 | 402.00 | 413.50 | 401.50 | 405.00 | 0.1M |
| 2022-05-25 | 415.50 | 420.00 | 400.50 | 401.00 | 0.2M |
| 2022-05-24 | 418.50 | 431.00 | 413.50 | 427.00 | 0.2M |
| 2022-05-23 | 413.00 | 446.00 | 413.00 | 421.00 | 0.3M |
| 2022-05-20 | 411.50 | 429.00 | 398.00 | 410.00 | 0.4M |
| 2022-05-19 | 430.50 | 441.50 | 403.50 | 405.50 | 0.3M |
| 2022-05-18 | 456.50 | 462.50 | 441.00 | 441.50 | 0.3M |
| 2022-05-17 | 480.00 | 482.50 | 437.00 | 449.00 | 1.0M |
| 2022-05-16 | 486.00 | 486.00 | 452.50 | 486.00 | 1.4M |
| 2022-05-13 | 437.00 | 442.50 | 396.00 | 411.00 | 1.7M |
| 2022-05-12 | 512.50 | 528.50 | 419.50 | 424.00 | 1.5M |
| 2022-05-11 | 667.00 | 667.00 | 510.00 | 517.50 | 5.3M |
| 2022-05-10 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1M |
| 2022-05-09 | 488.00 | 500.00 | 439.00 | 457.00 | 0.5M |
| 2022-05-06 | 471.00 | 511.50 | 457.50 | 505.00 | 0.3M |
| 2022-05-02 | 488.00 | 497.50 | 456.50 | 471.00 | 0.4M |
| 2022-04-28 | 500.50 | 549.50 | 479.50 | 518.00 | 0.6M |
| 2022-04-27 | 513.00 | 529.00 | 493.00 | 507.50 | 0.3M |
| 2022-04-26 | 517.50 | 605.00 | 502.50 | 532.00 | 1.4M |
| 2022-04-25 | 575.50 | 595.50 | 498.50 | 518.50 | 0.4M |
| 2022-04-22 | 643.00 | 648.00 | 589.50 | 603.50 | 0.4M |
| 2022-04-21 | 668.00 | 685.00 | 645.50 | 668.00 | 0.8M |
| 2022-04-20 | 646.00 | 720.00 | 610.50 | 713.00 | 1.3M |
| 2022-04-19 | 1,446.00 | 1,472.00 | 1,270.00 | 1,333.00 | 0.8M |
| 2022-04-18 | 1,443.00 | 1,500.00 | 1,339.00 | 1,356.00 | 2.4M |
| 2022-04-15 | 1,280.00 | 1,300.00 | 1,175.00 | 1,203.00 | 0.7M |
| 2022-04-14 | 1,606.00 | 1,622.00 | 1,375.00 | 1,380.00 | 3.8M |
| 2022-04-13 | 1,326.00 | 1,376.00 | 1,325.00 | 1,376.00 | 0.5M |
| 2022-04-12 | 1,082.00 | 1,235.00 | 971.00 | 1,076.00 | 3.7M |
| 2022-04-11 | 1,216.00 | 1,499.00 | 1,151.00 | 1,263.00 | 7.3M |
| 2022-04-08 | 901.00 | 901.00 | 901.00 | 901.00 | 0.0M |
| 2022-04-07 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0M |
| 2022-04-06 | 550.00 | 651.00 | 541.00 | 651.00 | 0.9M |
| 2022-04-05 | 525.00 | 600.00 | 525.00 | 551.00 | 0.9M |
| 2022-04-04 | 468.00 | 500.00 | 453.00 | 500.00 | 0.1M |
| 2022-04-01 | 408.00 | 420.00 | 407.00 | 420.00 | 0.0M |
| 2022-03-31 | 411.00 | 424.00 | 403.00 | 424.00 | 0.0M |
| 2022-03-30 | 430.00 | 430.00 | 411.00 | 411.00 | 0.0M |
| 2022-03-29 | 401.00 | 422.00 | 396.00 | 422.00 | 0.0M |
| 2022-03-28 | 410.00 | 411.00 | 401.00 | 401.00 | 0.0M |
| 2022-03-25 | 432.00 | 432.00 | 381.00 | 410.00 | 0.0M |
| 2022-03-24 | 418.00 | 422.00 | 398.00 | 410.00 | 0.0M |
| 2022-03-23 | 426.00 | 426.00 | 411.00 | 421.00 | 0.0M |
| 2022-03-22 | 412.00 | 425.00 | 407.00 | 410.00 | 0.0M |
| 2022-03-18 | 382.00 | 404.00 | 377.00 | 404.00 | 0.0M |
| 2022-03-17 | 384.00 | 396.00 | 384.00 | 396.00 | 0.0M |
| 2022-03-16 | 376.00 | 377.00 | 372.00 | 377.00 | 0.0M |
| 2022-03-15 | 361.00 | 377.00 | 361.00 | 370.00 | 0.0M |
| 2022-03-14 | 357.00 | 369.00 | 356.00 | 369.00 | 0.0M |
| 2022-03-11 | 366.00 | 377.00 | 355.00 | 374.00 | 0.0M |
| 2022-03-10 | 360.00 | 381.00 | 360.00 | 373.00 | 0.0M |
| 2022-03-09 | 365.00 | 367.00 | 355.00 | 358.00 | 0.0M |
| 2022-03-08 | 380.00 | 398.00 | 372.00 | 373.00 | 0.0M |
| 2022-03-07 | 413.00 | 413.00 | 378.00 | 388.00 | 0.0M |
| 2022-03-04 | 462.00 | 462.00 | 425.00 | 425.00 | 0.0M |
| 2022-03-03 | 481.00 | 515.00 | 466.00 | 480.00 | 0.1M |
| 2022-03-02 | 501.00 | 508.00 | 460.00 | 465.00 | 0.1M |
| 2022-03-01 | 562.00 | 563.00 | 460.00 | 530.00 | 0.4M |
| 2022-02-28 | 422.00 | 486.00 | 411.00 | 486.00 | 0.5M |
| 2022-02-25 | 362.00 | 406.00 | 350.00 | 406.00 | 0.2M |
| 2022-02-24 | 337.00 | 340.00 | 313.00 | 326.00 | 0.0M |
| 2022-02-22 | 357.00 | 365.00 | 334.00 | 337.00 | 0.0M |
| 2022-02-21 | 378.00 | 388.00 | 344.00 | 365.00 | 0.0M |
| 2022-02-18 | 380.00 | 380.00 | 366.00 | 370.00 | 0.0M |
| 2022-02-17 | 395.00 | 405.00 | 366.00 | 380.00 | 0.0M |
| 2022-02-16 | 400.00 | 400.00 | 385.00 | 392.00 | 0.0M |
| 2022-02-15 | 413.00 | 413.00 | 385.00 | 400.00 | 0.0M |
| 2022-02-14 | 414.00 | 420.00 | 408.00 | 408.00 | 0.0M |
| 2022-02-10 | 428.00 | 435.00 | 425.00 | 429.00 | 0.0M |
| 2022-02-09 | 407.00 | 424.00 | 407.00 | 424.00 | 0.0M |
| 2022-02-08 | 408.00 | 415.00 | 403.00 | 406.00 | 0.0M |
| 2022-02-07 | 411.00 | 422.00 | 407.00 | 407.00 | 0.0M |
| 2022-02-04 | 416.00 | 416.00 | 410.00 | 416.00 | 0.0M |
| 2022-02-03 | 420.00 | 425.00 | 413.00 | 418.00 | 0.0M |
| 2022-02-02 | 415.00 | 430.00 | 414.00 | 425.00 | 0.0M |
| 2022-02-01 | 398.00 | 417.00 | 398.00 | 407.00 | 0.0M |
| 2022-01-31 | 424.00 | 424.00 | 385.00 | 395.00 | 0.0M |
| 2022-01-28 | 414.00 | 428.00 | 401.00 | 416.00 | 0.0M |
| 2022-01-27 | 446.00 | 450.00 | 423.00 | 438.00 | 0.0M |
| 2022-01-26 | 473.00 | 473.00 | 433.00 | 438.00 | 0.0M |
| 2022-01-25 | 436.00 | 436.00 | 433.00 | 433.00 | 0.0M |
| 2022-01-24 | 440.00 | 444.00 | 421.00 | 444.00 | 0.0M |
| 2022-01-21 | 460.00 | 460.00 | 440.00 | 451.00 | 0.0M |
| 2022-01-20 | 478.00 | 478.00 | 460.00 | 460.00 | 0.0M |
| 2022-01-19 | 473.00 | 490.00 | 446.00 | 472.00 | 0.0M |
| 2022-01-18 | 490.00 | 490.00 | 465.00 | 471.00 | 0.0M |
| 2022-01-17 | 537.00 | 537.00 | 485.00 | 489.00 | 0.0M |
| 2022-01-14 | 517.00 | 532.00 | 506.00 | 527.00 | 0.0M |
| 2022-01-13 | 555.00 | 555.00 | 537.00 | 537.00 | 0.0M |
| 2022-01-12 | 557.00 | 557.00 | 535.00 | 535.00 | 0.0M |
| 2022-01-11 | 547.00 | 556.00 | 540.00 | 556.00 | 0.0M |
| 2022-01-07 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0M |
| 2022-01-06 | 562.00 | 563.00 | 533.00 | 548.00 | 0.0M |
| 2022-01-05 | 565.00 | 565.00 | 562.00 | 562.00 | 0.0M |
| 2022-01-04 | 573.00 | 596.00 | 564.00 | 565.00 | 0.0M |