403.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 831.00 | 896.00 | 829.00 | 890.00 | 0.5M |
| 2022-12-28 | 856.00 | 864.00 | 828.00 | 840.00 | 0.3M |
| 2022-12-27 | 880.00 | 893.00 | 845.00 | 852.00 | 0.4M |
| 2022-12-26 | 903.00 | 903.00 | 873.00 | 884.00 | 0.4M |
| 2022-12-23 | 863.00 | 875.00 | 820.00 | 873.00 | 0.4M |
| 2022-12-22 | 898.00 | 898.00 | 834.00 | 850.00 | 0.3M |
| 2022-12-21 | 872.00 | 900.00 | 846.00 | 868.00 | 0.5M |
| 2022-12-20 | 860.00 | 884.00 | 857.00 | 872.00 | 0.2M |
| 2022-12-19 | 835.00 | 918.00 | 835.00 | 877.00 | 0.9M |
| 2022-12-16 | 830.00 | 855.00 | 802.00 | 849.00 | 0.3M |
| 2022-12-15 | 862.00 | 873.00 | 837.00 | 843.00 | 0.4M |
| 2022-12-14 | 845.00 | 866.00 | 828.00 | 853.00 | 0.4M |
| 2022-12-13 | 870.00 | 874.00 | 826.00 | 836.00 | 0.6M |
| 2022-12-12 | 930.00 | 948.00 | 870.00 | 871.00 | 0.9M |
| 2022-12-09 | 918.00 | 934.00 | 897.00 | 928.00 | 0.3M |
| 2022-12-08 | 919.00 | 934.00 | 886.00 | 918.00 | 0.2M |
| 2022-12-07 | 900.00 | 923.00 | 889.00 | 919.00 | 0.2M |
| 2022-12-06 | 947.00 | 947.00 | 879.00 | 900.00 | 0.7M |
| 2022-12-05 | 967.00 | 967.00 | 937.00 | 947.00 | 0.2M |
| 2022-12-02 | 934.00 | 959.00 | 918.00 | 951.00 | 0.5M |
| 2022-12-01 | 907.00 | 937.00 | 903.00 | 925.00 | 0.3M |
| 2022-11-30 | 951.00 | 953.00 | 898.00 | 907.00 | 0.7M |
| 2022-11-29 | 941.00 | 965.00 | 930.00 | 958.00 | 0.3M |
| 2022-11-28 | 992.00 | 1,000.00 | 959.00 | 959.00 | 0.3M |
| 2022-11-25 | 994.00 | 1,015.00 | 976.00 | 992.00 | 0.4M |
| 2022-11-24 | 996.00 | 1,035.00 | 966.00 | 994.00 | 1.4M |
| 2022-11-23 | 937.00 | 1,060.00 | 932.00 | 1,005.00 | 2.0M |
| 2022-11-22 | 928.00 | 943.00 | 922.00 | 936.00 | 0.3M |
| 2022-11-21 | 899.00 | 949.00 | 899.00 | 921.00 | 0.7M |
| 2022-11-18 | 885.00 | 914.00 | 882.00 | 900.00 | 0.3M |
| 2022-11-17 | 893.00 | 916.00 | 868.00 | 880.00 | 0.7M |
| 2022-11-16 | 836.00 | 959.00 | 826.00 | 902.00 | 2.6M |
| 2022-11-15 | 884.00 | 884.00 | 815.00 | 836.00 | 1.0M |
| 2022-11-14 | 787.00 | 918.00 | 780.00 | 883.00 | 4.1M |
| 2022-11-11 | 781.00 | 811.00 | 771.00 | 787.00 | 0.8M |
| 2022-11-10 | 826.00 | 826.00 | 770.00 | 780.00 | 1.0M |
| 2022-11-09 | 918.00 | 919.00 | 816.00 | 825.00 | 2.7M |
| 2022-11-08 | 962.00 | 962.00 | 919.00 | 919.00 | 0.5M |
| 2022-11-07 | 969.00 | 978.00 | 950.00 | 957.00 | 0.4M |
| 2022-11-04 | 966.00 | 975.00 | 962.00 | 969.00 | 0.3M |
| 2022-11-03 | 977.00 | 977.00 | 943.00 | 968.00 | 0.4M |
| 2022-11-02 | 987.00 | 1,045.00 | 965.00 | 979.00 | 1.0M |
| 2022-11-01 | 986.00 | 1,030.00 | 973.00 | 977.00 | 1.0M |
| 2022-10-31 | 977.00 | 994.00 | 969.00 | 985.00 | 0.4M |
| 2022-10-28 | 983.00 | 993.00 | 970.00 | 977.00 | 0.6M |
| 2022-10-27 | 972.00 | 985.00 | 972.00 | 983.00 | 0.3M |
| 2022-10-26 | 995.00 | 1,005.00 | 975.00 | 982.00 | 0.9M |
| 2022-10-25 | 973.00 | 990.00 | 960.00 | 978.00 | 0.4M |
| 2022-10-24 | 940.00 | 997.00 | 940.00 | 973.00 | 0.9M |
| 2022-10-21 | 928.00 | 941.00 | 910.00 | 940.00 | 0.5M |
| 2022-10-20 | 934.00 | 943.00 | 905.00 | 936.00 | 0.8M |
| 2022-10-19 | 955.00 | 974.00 | 928.00 | 935.00 | 0.7M |
| 2022-10-18 | 962.00 | 1,010.00 | 956.00 | 962.00 | 0.5M |
| 2022-10-17 | 964.00 | 983.00 | 949.00 | 962.00 | 0.5M |
| 2022-10-14 | 950.00 | 976.00 | 937.00 | 973.00 | 0.7M |
| 2022-10-13 | 967.00 | 980.00 | 930.00 | 950.00 | 0.4M |
| 2022-10-12 | 981.00 | 994.00 | 950.00 | 968.00 | 0.3M |
| 2022-10-11 | 971.00 | 1,055.00 | 916.00 | 990.00 | 1.2M |
| 2022-10-07 | 971.00 | 1,005.00 | 937.00 | 988.00 | 0.7M |
| 2022-10-06 | 963.00 | 978.00 | 916.00 | 970.00 | 0.4M |
| 2022-10-05 | 985.00 | 1,010.00 | 940.00 | 963.00 | 1.6M |
| 2022-10-04 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 0.4M |
| 2022-09-30 | 991.00 | 1,010.00 | 988.00 | 1,005.00 | 0.6M |
| 2022-09-29 | 1,010.00 | 1,030.00 | 990.00 | 990.00 | 0.8M |
| 2022-09-28 | 1,025.00 | 1,050.00 | 979.00 | 997.00 | 0.9M |
| 2022-09-27 | 981.00 | 1,035.00 | 980.00 | 1,030.00 | 1.1M |
| 2022-09-26 | 996.00 | 1,035.00 | 996.00 | 1,000.00 | 1.0M |
| 2022-09-25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-09-23 | 1,065.00 | 1,085.00 | 999.00 | 1,030.00 | 1.3M |
| 2022-09-22 | 1,065.00 | 1,115.00 | 1,040.00 | 1,075.00 | 0.9M |
| 2022-09-21 | 1,100.00 | 1,180.00 | 1,040.00 | 1,075.00 | 2.5M |
| 2022-09-20 | 1,050.00 | 1,150.00 | 987.00 | 1,130.00 | 3.0M |
| 2022-09-19 | 1,125.00 | 1,140.00 | 1,015.00 | 1,050.00 | 2.0M |
| 2022-09-18 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2022-09-16 | 1,020.00 | 1,210.00 | 1,010.00 | 1,125.00 | 13.0M |
| 2022-09-15 | 996.00 | 1,030.00 | 994.00 | 1,020.00 | 0.8M |
| 2022-09-14 | 982.00 | 1,010.00 | 942.00 | 995.00 | 0.9M |
| 2022-09-13 | 1,020.00 | 1,020.00 | 993.00 | 1,005.00 | 0.5M |
| 2022-09-12 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-09-08 | 993.00 | 1,045.00 | 978.00 | 1,020.00 | 1.3M |
| 2022-09-07 | 1,015.00 | 1,020.00 | 979.00 | 980.00 | 1.1M |
| 2022-09-06 | 1,035.00 | 1,055.00 | 1,005.00 | 1,025.00 | 0.8M |
| 2022-09-05 | 1,085.00 | 1,085.00 | 977.00 | 1,035.00 | 2.3M |
| 2022-09-02 | 968.00 | 1,095.00 | 960.00 | 1,060.00 | 4.7M |
| 2022-09-01 | 1,000.00 | 1,010.00 | 933.00 | 963.00 | 1.8M |
| 2022-08-31 | 1,085.00 | 1,095.00 | 986.00 | 997.00 | 1.8M |
| 2022-08-30 | 1,100.00 | 1,110.00 | 1,025.00 | 1,035.00 | 1.1M |
| 2022-08-29 | 1,000.00 | 1,090.00 | 1,000.00 | 1,060.00 | 1.0M |
| 2022-08-28 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2022-08-26 | 1,025.00 | 1,065.00 | 1,020.00 | 1,055.00 | 0.9M |
| 2022-08-25 | 1,010.00 | 1,055.00 | 1,010.00 | 1,025.00 | 1.4M |
| 2022-08-24 | 1,020.00 | 1,040.00 | 918.00 | 1,010.00 | 3.5M |
| 2022-08-23 | 1,025.00 | 1,035.00 | 998.00 | 1,020.00 | 0.9M |
| 2022-08-22 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 0.9M |
| 2022-08-21 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-08-19 | 1,080.00 | 1,085.00 | 1,015.00 | 1,030.00 | 1.7M |
| 2022-08-18 | 1,055.00 | 1,100.00 | 1,035.00 | 1,085.00 | 2.9M |
| 2022-08-17 | 1,090.00 | 1,135.00 | 1,045.00 | 1,055.00 | 3.3M |
| 2022-08-16 | 1,120.00 | 1,150.00 | 1,075.00 | 1,090.00 | 2.9M |
| 2022-08-12 | 1,070.00 | 1,165.00 | 1,070.00 | 1,115.00 | 4.4M |
| 2022-08-11 | 1,080.00 | 1,120.00 | 1,050.00 | 1,070.00 | 2.6M |
| 2022-08-10 | 1,095.00 | 1,145.00 | 1,025.00 | 1,080.00 | 4.9M |
| 2022-08-09 | 1,130.00 | 1,300.00 | 1,050.00 | 1,075.00 | 12.8M |
| 2022-08-08 | 1,070.00 | 1,215.00 | 1,070.00 | 1,185.00 | 5.2M |
| 2022-08-07 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2022-08-05 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 2.2M |
| 2022-08-04 | 1,015.00 | 1,015.00 | 980.00 | 1,015.00 | 2.8M |
| 2022-08-03 | 975.00 | 1,100.00 | 919.00 | 1,020.00 | 25.7M |
| 2022-08-02 | 1,225.00 | 1,225.00 | 975.00 | 984.00 | 51.3M |
| 2022-08-01 | 775.00 | 946.00 | 738.00 | 946.00 | 32.0M |
| 2022-07-29 | 717.00 | 732.00 | 706.00 | 728.00 | 1.5M |
| 2022-07-28 | 701.00 | 724.00 | 680.00 | 724.00 | 1.2M |
| 2022-07-27 | 673.00 | 707.00 | 672.00 | 701.00 | 2.9M |
| 2022-07-26 | 660.00 | 690.00 | 660.00 | 679.00 | 1.2M |
| 2022-07-25 | 651.00 | 677.00 | 650.00 | 665.00 | 0.5M |
| 2022-07-22 | 675.00 | 678.00 | 653.00 | 660.00 | 0.8M |
| 2022-07-21 | 658.00 | 665.00 | 651.00 | 659.00 | 0.4M |
| 2022-07-20 | 645.00 | 664.00 | 632.00 | 658.00 | 1.3M |
| 2022-07-19 | 648.00 | 688.00 | 630.00 | 640.00 | 2.3M |
| 2022-07-18 | 631.00 | 642.00 | 630.00 | 636.00 | 0.5M |
| 2022-07-15 | 642.00 | 647.00 | 626.00 | 632.00 | 1.1M |
| 2022-07-14 | 638.00 | 654.00 | 629.00 | 648.00 | 1.3M |
| 2022-07-13 | 591.00 | 644.00 | 585.00 | 644.00 | 4.1M |
| 2022-07-12 | 591.00 | 593.00 | 580.00 | 591.00 | 0.7M |
| 2022-07-11 | 593.00 | 601.00 | 585.00 | 591.00 | 0.8M |
| 2022-07-08 | 596.00 | 609.00 | 583.00 | 593.00 | 1.5M |
| 2022-07-07 | 560.00 | 606.00 | 560.00 | 591.00 | 3.4M |
| 2022-07-06 | 543.00 | 563.00 | 530.00 | 560.00 | 1.5M |
| 2022-07-05 | 540.00 | 540.00 | 528.00 | 540.00 | 0.7M |
| 2022-07-04 | 533.00 | 543.00 | 527.00 | 534.00 | 0.9M |
| 2022-07-01 | 530.00 | 554.00 | 525.00 | 534.00 | 0.9M |
| 2022-06-30 | 543.00 | 544.00 | 523.00 | 530.00 | 1.0M |
| 2022-06-29 | 547.00 | 552.00 | 538.00 | 544.00 | 0.6M |
| 2022-06-28 | 544.00 | 558.00 | 539.00 | 548.00 | 0.9M |
| 2022-06-27 | 546.00 | 558.00 | 539.00 | 546.00 | 1.1M |
| 2022-06-24 | 527.00 | 552.00 | 527.00 | 545.00 | 1.2M |
| 2022-06-23 | 526.00 | 540.00 | 516.00 | 527.00 | 1.4M |
| 2022-06-22 | 531.00 | 575.00 | 522.00 | 533.00 | 5.0M |
| 2022-06-21 | 513.00 | 534.00 | 512.00 | 531.00 | 1.1M |
| 2022-06-20 | 511.00 | 520.00 | 498.00 | 513.00 | 1.1M |
| 2022-06-17 | 507.00 | 518.00 | 493.00 | 511.00 | 0.6M |
| 2022-06-16 | 513.00 | 521.00 | 505.00 | 512.00 | 0.8M |
| 2022-06-15 | 507.00 | 557.00 | 500.00 | 513.00 | 6.4M |
| 2022-06-14 | 491.00 | 508.00 | 480.00 | 507.00 | 1.0M |
| 2022-06-13 | 492.00 | 508.00 | 471.00 | 495.00 | 1.5M |
| 2022-06-10 | 513.00 | 541.00 | 490.00 | 496.00 | 3.1M |
| 2022-06-09 | 512.00 | 514.00 | 502.00 | 513.00 | 0.7M |
| 2022-06-08 | 513.00 | 520.00 | 509.00 | 514.00 | 0.9M |
| 2022-06-07 | 513.00 | 520.00 | 507.00 | 514.00 | 0.6M |
| 2022-06-03 | 519.00 | 519.00 | 511.00 | 513.00 | 0.6M |
| 2022-06-02 | 517.00 | 529.00 | 513.00 | 520.00 | 0.9M |
| 2022-05-31 | 513.00 | 519.00 | 506.00 | 515.00 | 0.5M |
| 2022-05-30 | 501.00 | 524.00 | 496.00 | 513.00 | 1.4M |
| 2022-05-27 | 491.00 | 497.00 | 487.00 | 495.00 | 0.7M |
| 2022-05-26 | 502.00 | 507.00 | 484.00 | 491.00 | 1.3M |
| 2022-05-25 | 482.00 | 527.00 | 477.00 | 498.00 | 3.1M |
| 2022-05-24 | 501.00 | 506.00 | 481.00 | 482.00 | 1.7M |
| 2022-05-23 | 501.00 | 507.00 | 494.00 | 500.00 | 1.2M |
| 2022-05-20 | 514.00 | 520.00 | 499.00 | 501.00 | 2.4M |
| 2022-05-19 | 535.00 | 536.00 | 511.00 | 514.00 | 1.8M |
| 2022-05-18 | 557.00 | 578.00 | 540.00 | 544.00 | 2.0M |
| 2022-05-17 | 556.00 | 563.00 | 550.00 | 553.00 | 1.0M |
| 2022-05-16 | 553.00 | 570.00 | 549.00 | 553.00 | 1.0M |
| 2022-05-13 | 560.00 | 567.00 | 539.00 | 545.00 | 1.8M |
| 2022-05-12 | 578.00 | 587.00 | 559.00 | 560.00 | 1.7M |
| 2022-05-11 | 579.00 | 589.00 | 570.00 | 578.00 | 1.5M |
| 2022-05-10 | 580.00 | 587.00 | 564.00 | 579.00 | 2.2M |
| 2022-05-09 | 622.00 | 657.00 | 600.00 | 600.00 | 3.9M |
| 2022-05-08 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2022-05-06 | 635.00 | 653.00 | 616.00 | 616.00 | 3.9M |
| 2022-05-05 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0M |
| 2022-05-04 | 655.00 | 669.00 | 635.00 | 642.00 | 4.4M |
| 2022-05-03 | 607.00 | 698.00 | 595.00 | 655.00 | 21.3M |
| 2022-05-02 | 602.00 | 620.00 | 585.00 | 604.00 | 4.1M |
| 2022-04-29 | 549.00 | 645.00 | 545.00 | 600.00 | 22.9M |
| 2022-04-28 | 556.00 | 565.00 | 532.00 | 539.00 | 2.5M |
| 2022-04-27 | 581.00 | 581.00 | 545.00 | 556.00 | 3.2M |
| 2022-04-26 | 578.00 | 624.00 | 577.00 | 593.00 | 4.3M |
| 2022-04-25 | 627.00 | 627.00 | 576.00 | 577.00 | 4.7M |
| 2022-04-24 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0M |
| 2022-04-22 | 655.00 | 660.00 | 631.00 | 637.00 | 4.2M |
| 2022-04-21 | 660.00 | 668.00 | 640.00 | 654.00 | 3.7M |
| 2022-04-20 | 682.00 | 684.00 | 654.00 | 659.00 | 5.5M |
| 2022-04-19 | 628.00 | 737.00 | 628.00 | 674.00 | 31.8M |
| 2022-04-18 | 689.00 | 695.00 | 630.00 | 632.00 | 6.6M |
| 2022-04-15 | 746.00 | 765.00 | 676.00 | 689.00 | 10.0M |
| 2022-04-14 | 888.00 | 888.00 | 699.00 | 720.00 | 22.8M |