1,191.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,061.00 | 1,096.00 | 1,061.00 | 1,086.00 | 0.0M |
| 2022-12-29 | 1,069.00 | 1,094.00 | 1,057.00 | 1,086.00 | 0.0M |
| 2022-12-28 | 1,099.00 | 1,100.00 | 1,090.00 | 1,098.00 | 0.0M |
| 2022-12-27 | 1,070.00 | 1,099.00 | 1,070.00 | 1,099.00 | 0.0M |
| 2022-12-26 | 1,085.00 | 1,097.00 | 1,071.00 | 1,071.00 | 0.0M |
| 2022-12-23 | 1,090.00 | 1,111.00 | 1,081.00 | 1,097.00 | 0.0M |
| 2022-12-22 | 1,088.00 | 1,105.00 | 1,072.00 | 1,105.00 | 0.0M |
| 2022-12-21 | 1,051.00 | 1,070.00 | 1,033.00 | 1,070.00 | 0.0M |
| 2022-12-20 | 1,112.00 | 1,125.00 | 1,040.00 | 1,051.00 | 0.0M |
| 2022-12-19 | 1,102.00 | 1,129.00 | 1,102.00 | 1,114.00 | 0.0M |
| 2022-12-16 | 1,133.00 | 1,133.00 | 1,100.00 | 1,122.00 | 0.0M |
| 2022-12-15 | 1,151.00 | 1,155.00 | 1,133.00 | 1,133.00 | 0.0M |
| 2022-12-14 | 1,154.00 | 1,158.00 | 1,151.00 | 1,158.00 | 0.0M |
| 2022-12-13 | 1,167.00 | 1,167.00 | 1,152.00 | 1,154.00 | 0.0M |
| 2022-12-12 | 1,186.00 | 1,186.00 | 1,140.00 | 1,174.00 | 0.0M |
| 2022-12-09 | 1,181.00 | 1,181.00 | 1,168.00 | 1,174.00 | 0.0M |
| 2022-12-08 | 1,193.00 | 1,193.00 | 1,175.00 | 1,188.00 | 0.0M |
| 2022-12-07 | 1,153.00 | 1,209.00 | 1,153.00 | 1,191.00 | 0.0M |
| 2022-12-06 | 1,140.00 | 1,180.00 | 1,131.00 | 1,180.00 | 0.0M |
| 2022-12-05 | 1,171.00 | 1,175.00 | 1,146.00 | 1,152.00 | 0.0M |
| 2022-12-02 | 1,130.00 | 1,158.00 | 1,123.00 | 1,141.00 | 0.0M |
| 2022-12-01 | 1,160.00 | 1,162.00 | 1,132.00 | 1,132.00 | 0.0M |
| 2022-11-30 | 1,170.00 | 1,170.00 | 1,159.00 | 1,164.00 | 0.0M |
| 2022-11-29 | 1,198.00 | 1,198.00 | 1,164.00 | 1,181.00 | 0.0M |
| 2022-11-28 | 1,219.00 | 1,246.00 | 1,187.00 | 1,198.00 | 0.0M |
| 2022-11-25 | 1,208.00 | 1,217.00 | 1,177.00 | 1,217.00 | 0.0M |
| 2022-11-24 | 1,175.00 | 1,203.00 | 1,153.00 | 1,182.00 | 0.0M |
| 2022-11-22 | 1,087.00 | 1,229.00 | 1,087.00 | 1,167.00 | 0.1M |
| 2022-11-21 | 1,098.00 | 1,100.00 | 1,053.00 | 1,057.00 | 0.0M |
| 2022-11-18 | 1,125.00 | 1,125.00 | 1,092.00 | 1,093.00 | 0.0M |
| 2022-11-17 | 1,077.00 | 1,099.00 | 1,067.00 | 1,079.00 | 0.0M |
| 2022-11-16 | 1,039.00 | 1,067.00 | 1,026.00 | 1,057.00 | 0.0M |
| 2022-11-15 | 1,010.00 | 1,061.00 | 1,000.00 | 1,038.00 | 0.0M |
| 2022-11-14 | 1,185.00 | 1,185.00 | 1,097.00 | 1,160.00 | 0.0M |
| 2022-11-11 | 1,208.00 | 1,208.00 | 1,185.00 | 1,208.00 | 0.0M |
| 2022-11-10 | 1,199.00 | 1,208.00 | 1,171.00 | 1,208.00 | 0.0M |
| 2022-11-09 | 1,185.00 | 1,206.00 | 1,183.00 | 1,184.00 | 0.0M |
| 2022-11-08 | 1,213.00 | 1,219.00 | 1,175.00 | 1,213.00 | 0.0M |
| 2022-11-07 | 1,274.00 | 1,274.00 | 1,208.00 | 1,217.00 | 0.0M |
| 2022-11-04 | 1,255.00 | 1,256.00 | 1,232.00 | 1,255.00 | 0.0M |
| 2022-11-02 | 1,225.00 | 1,265.00 | 1,225.00 | 1,255.00 | 0.0M |
| 2022-11-01 | 1,232.00 | 1,232.00 | 1,200.00 | 1,229.00 | 0.0M |
| 2022-10-31 | 1,193.00 | 1,234.00 | 1,171.00 | 1,202.00 | 0.0M |
| 2022-10-28 | 1,197.00 | 1,197.00 | 1,151.00 | 1,194.00 | 0.0M |
| 2022-10-27 | 1,191.00 | 1,191.00 | 1,170.00 | 1,180.00 | 0.0M |
| 2022-10-26 | 1,205.00 | 1,205.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2022-10-25 | 1,206.00 | 1,206.00 | 1,152.00 | 1,205.00 | 0.0M |
| 2022-10-24 | 1,213.00 | 1,217.00 | 1,178.00 | 1,179.00 | 0.0M |
| 2022-10-21 | 1,140.00 | 1,227.00 | 1,128.00 | 1,195.00 | 0.0M |
| 2022-10-20 | 1,138.00 | 1,139.00 | 1,130.00 | 1,139.00 | 0.0M |
| 2022-10-19 | 1,128.00 | 1,139.00 | 1,125.00 | 1,139.00 | 0.0M |
| 2022-10-18 | 1,140.00 | 1,145.00 | 1,111.00 | 1,129.00 | 0.0M |
| 2022-10-17 | 1,104.00 | 1,129.00 | 1,104.00 | 1,116.00 | 0.0M |
| 2022-10-14 | 1,101.00 | 1,138.00 | 1,101.00 | 1,130.00 | 0.0M |
| 2022-10-13 | 1,122.00 | 1,129.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-10-12 | 1,140.00 | 1,155.00 | 1,113.00 | 1,130.00 | 0.0M |
| 2022-10-11 | 1,123.00 | 1,157.00 | 1,123.00 | 1,153.00 | 0.0M |
| 2022-10-07 | 1,106.00 | 1,140.00 | 1,104.00 | 1,140.00 | 0.0M |
| 2022-10-06 | 1,109.00 | 1,132.00 | 1,106.00 | 1,118.00 | 0.0M |
| 2022-10-05 | 1,107.00 | 1,131.00 | 1,094.00 | 1,131.00 | 0.0M |
| 2022-10-04 | 1,111.00 | 1,112.00 | 1,088.00 | 1,107.00 | 0.0M |
| 2022-10-03 | 1,042.00 | 1,110.00 | 1,020.00 | 1,081.00 | 0.0M |
| 2022-09-30 | 1,011.00 | 1,044.00 | 1,002.00 | 1,023.00 | 0.0M |
| 2022-09-29 | 1,011.00 | 1,028.00 | 1,011.00 | 1,026.00 | 0.0M |
| 2022-09-28 | 1,042.00 | 1,042.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2022-09-27 | 1,016.00 | 1,046.00 | 1,016.00 | 1,042.00 | 0.0M |
| 2022-09-26 | 1,001.00 | 1,050.00 | 1,000.00 | 1,021.00 | 0.0M |
| 2022-09-22 | 1,030.00 | 1,049.00 | 999.00 | 1,002.00 | 0.1M |
| 2022-09-21 | 1,081.00 | 1,085.00 | 1,016.00 | 1,053.00 | 0.0M |
| 2022-09-20 | 1,087.00 | 1,100.00 | 1,055.00 | 1,081.00 | 0.0M |
| 2022-09-16 | 1,110.00 | 1,145.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-09-15 | 1,050.00 | 1,168.00 | 1,050.00 | 1,125.00 | 0.1M |
| 2022-09-14 | 1,050.00 | 1,070.00 | 1,035.00 | 1,050.00 | 0.0M |
| 2022-09-13 | 1,050.00 | 1,062.00 | 1,040.00 | 1,050.00 | 0.0M |
| 2022-09-12 | 1,080.00 | 1,080.00 | 1,050.00 | 1,051.00 | 0.0M |
| 2022-09-09 | 1,068.00 | 1,083.00 | 1,051.00 | 1,060.00 | 0.0M |
| 2022-09-08 | 1,075.00 | 1,095.00 | 1,055.00 | 1,074.00 | 0.0M |
| 2022-09-07 | 1,091.00 | 1,091.00 | 1,040.00 | 1,050.00 | 0.0M |
| 2022-09-06 | 1,124.00 | 1,131.00 | 1,091.00 | 1,091.00 | 0.0M |
| 2022-09-05 | 1,085.00 | 1,150.00 | 1,085.00 | 1,126.00 | 0.0M |
| 2022-09-02 | 1,138.00 | 1,145.00 | 1,073.00 | 1,115.00 | 0.0M |
| 2022-09-01 | 1,142.00 | 1,165.00 | 1,131.00 | 1,132.00 | 0.0M |
| 2022-08-31 | 1,204.00 | 1,204.00 | 1,147.00 | 1,150.00 | 0.0M |
| 2022-08-30 | 1,233.00 | 1,240.00 | 1,172.00 | 1,204.00 | 0.1M |
| 2022-08-29 | 1,171.00 | 1,232.00 | 1,128.00 | 1,209.00 | 0.1M |
| 2022-08-26 | 1,250.00 | 1,313.00 | 1,190.00 | 1,223.00 | 0.5M |
| 2022-08-25 | 1,219.00 | 1,257.00 | 1,166.00 | 1,199.00 | 0.5M |
| 2022-08-24 | 1,453.00 | 1,513.00 | 1,221.00 | 1,274.00 | 2.2M |
| 2022-08-23 | 1,183.00 | 1,393.00 | 1,170.00 | 1,393.00 | 1.0M |
| 2022-08-22 | 955.00 | 1,106.00 | 951.00 | 1,093.00 | 0.2M |
| 2022-08-19 | 950.00 | 973.00 | 950.00 | 956.00 | 0.0M |
| 2022-08-18 | 950.00 | 957.00 | 944.00 | 957.00 | 0.0M |
| 2022-08-17 | 950.00 | 956.00 | 945.00 | 950.00 | 0.0M |
| 2022-08-16 | 952.00 | 958.00 | 934.00 | 941.00 | 0.0M |
| 2022-08-15 | 920.00 | 957.00 | 918.00 | 951.00 | 0.0M |
| 2022-08-12 | 906.00 | 926.00 | 906.00 | 924.00 | 0.0M |
| 2022-08-10 | 911.00 | 915.00 | 908.00 | 915.00 | 0.0M |
| 2022-08-09 | 912.00 | 918.00 | 912.00 | 912.00 | 0.0M |
| 2022-08-08 | 912.00 | 930.00 | 912.00 | 914.00 | 0.0M |
| 2022-08-05 | 915.00 | 915.00 | 913.00 | 914.00 | 0.0M |
| 2022-08-04 | 927.00 | 927.00 | 912.00 | 915.00 | 0.0M |
| 2022-08-03 | 915.00 | 918.00 | 915.00 | 915.00 | 0.0M |
| 2022-08-02 | 920.00 | 920.00 | 910.00 | 919.00 | 0.0M |
| 2022-08-01 | 913.00 | 926.00 | 907.00 | 920.00 | 0.0M |
| 2022-07-29 | 901.00 | 907.00 | 899.00 | 903.00 | 0.0M |
| 2022-07-28 | 905.00 | 906.00 | 900.00 | 902.00 | 0.0M |
| 2022-07-27 | 919.00 | 929.00 | 901.00 | 904.00 | 0.0M |
| 2022-07-26 | 923.00 | 923.00 | 900.00 | 904.00 | 0.0M |
| 2022-07-25 | 932.00 | 932.00 | 887.00 | 909.00 | 0.0M |
| 2022-07-22 | 911.00 | 935.00 | 904.00 | 935.00 | 0.0M |
| 2022-07-21 | 906.00 | 916.00 | 899.00 | 909.00 | 0.0M |
| 2022-07-20 | 910.00 | 922.00 | 901.00 | 901.00 | 0.0M |
| 2022-07-19 | 916.00 | 925.00 | 910.00 | 910.00 | 0.0M |
| 2022-07-15 | 910.00 | 914.00 | 899.00 | 911.00 | 0.0M |
| 2022-07-14 | 901.00 | 915.00 | 889.00 | 910.00 | 0.0M |
| 2022-07-13 | 893.00 | 935.00 | 893.00 | 901.00 | 0.0M |
| 2022-07-12 | 885.00 | 894.00 | 881.00 | 889.00 | 0.0M |
| 2022-07-11 | 885.00 | 899.00 | 875.00 | 885.00 | 0.0M |
| 2022-07-08 | 900.00 | 906.00 | 889.00 | 892.00 | 0.0M |
| 2022-07-07 | 910.00 | 910.00 | 890.00 | 894.00 | 0.0M |
| 2022-07-06 | 916.00 | 916.00 | 894.00 | 898.00 | 0.0M |
| 2022-07-05 | 910.00 | 915.00 | 901.00 | 915.00 | 0.0M |
| 2022-07-04 | 885.00 | 903.00 | 885.00 | 903.00 | 0.0M |
| 2022-07-01 | 885.00 | 910.00 | 880.00 | 888.00 | 0.0M |
| 2022-06-30 | 889.00 | 902.00 | 885.00 | 892.00 | 0.0M |
| 2022-06-29 | 900.00 | 906.00 | 890.00 | 892.00 | 0.0M |
| 2022-06-28 | 904.00 | 908.00 | 899.00 | 905.00 | 0.0M |
| 2022-06-27 | 918.00 | 918.00 | 889.00 | 904.00 | 0.0M |
| 2022-06-24 | 897.00 | 905.00 | 878.00 | 902.00 | 0.0M |
| 2022-06-23 | 877.00 | 882.00 | 867.00 | 882.00 | 0.0M |
| 2022-06-22 | 905.00 | 912.00 | 840.00 | 862.00 | 0.0M |
| 2022-06-21 | 859.00 | 890.00 | 854.00 | 890.00 | 0.0M |
| 2022-06-20 | 880.00 | 890.00 | 849.00 | 854.00 | 0.0M |
| 2022-06-17 | 861.00 | 909.00 | 860.00 | 880.00 | 0.0M |
| 2022-06-16 | 911.00 | 925.00 | 880.00 | 880.00 | 0.0M |
| 2022-06-15 | 908.00 | 910.00 | 887.00 | 910.00 | 0.0M |
| 2022-06-14 | 928.00 | 928.00 | 886.00 | 907.00 | 0.0M |
| 2022-06-13 | 941.00 | 953.00 | 929.00 | 929.00 | 0.0M |
| 2022-06-10 | 925.00 | 978.00 | 925.00 | 961.00 | 0.0M |
| 2022-06-09 | 916.00 | 939.00 | 916.00 | 936.00 | 0.0M |
| 2022-06-08 | 930.00 | 948.00 | 910.00 | 914.00 | 0.0M |
| 2022-06-07 | 980.00 | 980.00 | 932.00 | 945.00 | 0.0M |
| 2022-06-06 | 993.00 | 1,035.00 | 975.00 | 981.00 | 0.1M |
| 2022-06-03 | 922.00 | 1,003.00 | 920.00 | 978.00 | 0.1M |
| 2022-06-02 | 911.00 | 925.00 | 905.00 | 911.00 | 0.0M |
| 2022-06-01 | 896.00 | 925.00 | 895.00 | 914.00 | 0.0M |
| 2022-05-31 | 898.00 | 928.00 | 895.00 | 896.00 | 0.0M |
| 2022-05-30 | 869.00 | 896.00 | 869.00 | 895.00 | 0.0M |
| 2022-05-27 | 873.00 | 886.00 | 858.00 | 866.00 | 0.0M |
| 2022-05-26 | 883.00 | 890.00 | 872.00 | 888.00 | 0.0M |
| 2022-05-25 | 890.00 | 890.00 | 868.00 | 883.00 | 0.0M |
| 2022-05-24 | 869.00 | 886.00 | 861.00 | 882.00 | 0.0M |
| 2022-05-23 | 903.00 | 925.00 | 851.00 | 884.00 | 0.0M |
| 2022-05-20 | 909.00 | 909.00 | 880.00 | 900.00 | 0.0M |
| 2022-05-19 | 900.00 | 900.00 | 873.00 | 894.00 | 0.0M |
| 2022-05-18 | 928.00 | 928.00 | 890.00 | 909.00 | 0.0M |
| 2022-05-17 | 865.00 | 924.00 | 865.00 | 915.00 | 0.0M |
| 2022-05-16 | 903.00 | 903.00 | 860.00 | 871.00 | 0.0M |
| 2022-05-13 | 854.00 | 876.00 | 835.00 | 845.00 | 0.0M |
| 2022-05-12 | 847.00 | 890.00 | 845.00 | 851.00 | 0.0M |
| 2022-05-11 | 832.00 | 875.00 | 828.00 | 861.00 | 0.0M |
| 2022-05-10 | 808.00 | 847.00 | 791.00 | 847.00 | 0.0M |
| 2022-05-09 | 816.00 | 830.00 | 806.00 | 808.00 | 0.0M |
| 2022-05-06 | 806.00 | 841.00 | 806.00 | 834.00 | 0.0M |
| 2022-05-02 | 836.00 | 836.00 | 805.00 | 818.00 | 0.0M |
| 2022-04-28 | 836.00 | 836.00 | 802.00 | 806.00 | 0.0M |
| 2022-04-27 | 793.00 | 828.00 | 788.00 | 821.00 | 0.0M |
| 2022-04-26 | 812.00 | 838.00 | 791.00 | 808.00 | 0.0M |
| 2022-04-25 | 787.00 | 829.00 | 777.00 | 812.00 | 0.0M |
| 2022-04-22 | 819.00 | 829.00 | 793.00 | 814.00 | 0.0M |
| 2022-04-21 | 866.00 | 884.00 | 833.00 | 833.00 | 0.0M |
| 2022-04-20 | 895.00 | 899.00 | 857.00 | 860.00 | 0.0M |
| 2022-04-19 | 900.00 | 915.00 | 883.00 | 883.00 | 0.0M |
| 2022-04-18 | 890.00 | 935.00 | 856.00 | 899.00 | 0.0M |
| 2022-04-15 | 920.00 | 925.00 | 890.00 | 891.00 | 0.0M |
| 2022-04-14 | 895.00 | 940.00 | 895.00 | 919.00 | 0.0M |
| 2022-04-13 | 868.00 | 915.00 | 868.00 | 899.00 | 0.0M |
| 2022-04-12 | 861.00 | 909.00 | 861.00 | 861.00 | 0.0M |
| 2022-04-11 | 871.00 | 903.00 | 862.00 | 876.00 | 0.0M |
| 2022-04-08 | 903.00 | 916.00 | 869.00 | 881.00 | 0.0M |
| 2022-04-07 | 961.00 | 966.00 | 894.00 | 895.00 | 0.1M |
| 2022-04-06 | 937.00 | 976.00 | 934.00 | 972.00 | 0.1M |
| 2022-04-05 | 997.00 | 1,003.00 | 940.00 | 952.00 | 0.1M |
| 2022-04-04 | 886.00 | 997.00 | 880.00 | 982.00 | 0.3M |
| 2022-04-01 | 928.00 | 1,033.00 | 871.00 | 889.00 | 1.0M |
| 2022-03-31 | 856.00 | 883.00 | 837.00 | 883.00 | 0.1M |
| 2022-03-30 | 818.00 | 870.00 | 808.00 | 850.00 | 0.1M |
| 2022-03-29 | 765.00 | 825.00 | 765.00 | 799.00 | 0.0M |
| 2022-03-28 | 786.00 | 789.00 | 763.00 | 767.00 | 0.0M |
| 2022-03-25 | 793.00 | 808.00 | 780.00 | 786.00 | 0.0M |
| 2022-03-24 | 799.00 | 809.00 | 772.00 | 788.00 | 0.0M |
| 2022-03-23 | 803.00 | 880.00 | 792.00 | 801.00 | 0.1M |
| 2022-03-22 | 833.00 | 840.00 | 785.00 | 788.00 | 0.0M |
| 2022-03-18 | 795.00 | 840.00 | 782.00 | 830.00 | 0.1M |
| 2022-03-17 | 783.00 | 797.00 | 760.00 | 786.00 | 0.0M |
| 2022-03-16 | 791.00 | 813.00 | 753.00 | 759.00 | 0.1M |
| 2022-03-15 | 751.00 | 826.00 | 750.00 | 790.00 | 0.1M |
| 2022-03-14 | 701.00 | 814.00 | 700.00 | 768.00 | 0.1M |
| 2022-03-11 | 694.00 | 708.00 | 681.00 | 704.00 | 0.0M |
| 2022-03-10 | 693.00 | 727.00 | 681.00 | 706.00 | 0.0M |
| 2022-03-09 | 681.00 | 705.00 | 673.00 | 673.00 | 0.0M |
| 2022-03-08 | 684.00 | 720.00 | 676.00 | 687.00 | 0.1M |
| 2022-03-07 | 732.00 | 735.00 | 683.00 | 694.00 | 0.1M |
| 2022-03-04 | 782.00 | 793.00 | 735.00 | 751.00 | 0.1M |
| 2022-03-03 | 805.00 | 818.00 | 780.00 | 798.00 | 0.1M |
| 2022-03-02 | 801.00 | 822.00 | 793.00 | 803.00 | 0.1M |
| 2022-03-01 | 826.00 | 867.00 | 826.00 | 830.00 | 0.1M |
| 2022-02-28 | 790.00 | 837.00 | 782.00 | 835.00 | 0.1M |
| 2022-02-25 | 803.00 | 810.00 | 777.00 | 802.00 | 0.1M |
| 2022-02-24 | 763.00 | 823.00 | 757.00 | 761.00 | 0.2M |
| 2022-02-22 | 800.00 | 860.00 | 770.00 | 785.00 | 0.2M |
| 2022-02-21 | 831.00 | 852.00 | 808.00 | 818.00 | 0.2M |
| 2022-02-18 | 848.00 | 891.00 | 838.00 | 870.00 | 0.3M |
| 2022-02-17 | 968.00 | 968.00 | 881.00 | 881.00 | 0.6M |
| 2022-02-16 | 1,024.00 | 1,128.00 | 977.00 | 995.00 | 2.3M |
| 2022-02-15 | 1,137.00 | 1,201.00 | 990.00 | 991.00 | 1.1M |
| 2022-02-14 | 1,260.00 | 1,428.00 | 1,132.00 | 1,167.00 | 3.1M |
| 2022-02-10 | 1,441.00 | 1,498.00 | 1,242.00 | 1,350.00 | 5.0M |
| 2022-02-09 | 1,565.00 | 1,650.00 | 1,312.00 | 1,396.00 | 10.1M |
| 2022-02-08 | 1,259.00 | 1,499.00 | 1,205.00 | 1,499.00 | 7.7M |
| 2022-02-07 | 988.00 | 1,286.00 | 982.00 | 1,199.00 | 3.9M |
| 2022-02-04 | 1,030.00 | 1,086.00 | 957.00 | 1,018.00 | 1.9M |