1,473.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 976.00 | 988.00 | 970.00 | 980.00 | 0.0M |
| 2022-12-29 | 977.00 | 980.00 | 954.00 | 976.00 | 0.1M |
| 2022-12-28 | 967.00 | 985.00 | 963.00 | 977.00 | 0.1M |
| 2022-12-27 | 941.00 | 981.00 | 940.00 | 977.00 | 0.1M |
| 2022-12-26 | 961.00 | 962.00 | 933.00 | 939.00 | 0.1M |
| 2022-12-23 | 930.00 | 959.00 | 929.00 | 959.00 | 0.1M |
| 2022-12-22 | 921.00 | 934.00 | 906.00 | 934.00 | 0.1M |
| 2022-12-21 | 948.00 | 969.00 | 905.00 | 906.00 | 0.2M |
| 2022-12-20 | 894.00 | 957.00 | 894.00 | 933.00 | 0.3M |
| 2022-12-19 | 870.00 | 898.00 | 870.00 | 894.00 | 0.1M |
| 2022-12-16 | 877.00 | 888.00 | 870.00 | 871.00 | 0.1M |
| 2022-12-15 | 870.00 | 879.00 | 870.00 | 876.00 | 0.0M |
| 2022-12-14 | 875.00 | 879.00 | 872.00 | 876.00 | 0.0M |
| 2022-12-13 | 882.00 | 886.00 | 875.00 | 875.00 | 0.0M |
| 2022-12-12 | 870.00 | 884.00 | 867.00 | 881.00 | 0.0M |
| 2022-12-09 | 867.00 | 873.00 | 867.00 | 869.00 | 0.0M |
| 2022-12-08 | 873.00 | 873.00 | 855.00 | 867.00 | 0.1M |
| 2022-12-07 | 860.00 | 880.00 | 857.00 | 874.00 | 0.1M |
| 2022-12-06 | 874.00 | 877.00 | 868.00 | 870.00 | 0.1M |
| 2022-12-05 | 883.00 | 883.00 | 868.00 | 876.00 | 0.1M |
| 2022-12-02 | 897.00 | 897.00 | 873.00 | 881.00 | 0.1M |
| 2022-12-01 | 919.00 | 919.00 | 901.00 | 904.00 | 0.1M |
| 2022-11-30 | 928.00 | 931.00 | 916.00 | 919.00 | 0.1M |
| 2022-11-29 | 927.00 | 936.00 | 914.00 | 933.00 | 0.1M |
| 2022-11-28 | 940.00 | 945.00 | 918.00 | 927.00 | 0.2M |
| 2022-11-25 | 898.00 | 926.00 | 896.00 | 926.00 | 0.1M |
| 2022-11-24 | 880.00 | 897.00 | 880.00 | 897.00 | 0.1M |
| 2022-11-22 | 865.00 | 877.00 | 862.00 | 876.00 | 0.1M |
| 2022-11-21 | 855.00 | 861.00 | 853.00 | 857.00 | 0.0M |
| 2022-11-18 | 847.00 | 859.00 | 845.00 | 845.00 | 0.1M |
| 2022-11-17 | 842.00 | 847.00 | 840.00 | 845.00 | 0.0M |
| 2022-11-16 | 843.00 | 846.00 | 838.00 | 838.00 | 0.0M |
| 2022-11-15 | 843.00 | 848.00 | 842.00 | 844.00 | 0.0M |
| 2022-11-14 | 850.00 | 856.00 | 842.00 | 842.00 | 0.0M |
| 2022-11-11 | 866.00 | 866.00 | 849.00 | 853.00 | 0.1M |
| 2022-11-10 | 863.00 | 863.00 | 852.00 | 856.00 | 0.0M |
| 2022-11-09 | 857.00 | 862.00 | 854.00 | 854.00 | 0.0M |
| 2022-11-08 | 853.00 | 857.00 | 850.00 | 856.00 | 0.0M |
| 2022-11-07 | 853.00 | 857.00 | 848.00 | 850.00 | 0.0M |
| 2022-11-04 | 840.00 | 855.00 | 840.00 | 844.00 | 0.1M |
| 2022-11-02 | 852.00 | 860.00 | 843.00 | 847.00 | 0.1M |
| 2022-11-01 | 870.00 | 871.00 | 855.00 | 855.00 | 0.0M |
| 2022-10-31 | 861.00 | 869.00 | 858.00 | 868.00 | 0.1M |
| 2022-10-28 | 851.00 | 862.00 | 851.00 | 853.00 | 0.2M |
| 2022-10-27 | 879.00 | 879.00 | 852.00 | 857.00 | 0.1M |
| 2022-10-26 | 875.00 | 882.00 | 870.00 | 878.00 | 0.1M |
| 2022-10-25 | 878.00 | 878.00 | 863.00 | 865.00 | 0.0M |
| 2022-10-24 | 873.00 | 877.00 | 868.00 | 873.00 | 0.1M |
| 2022-10-21 | 863.00 | 866.00 | 856.00 | 860.00 | 0.0M |
| 2022-10-20 | 860.00 | 869.00 | 858.00 | 868.00 | 0.0M |
| 2022-10-19 | 869.00 | 871.00 | 865.00 | 869.00 | 0.0M |
| 2022-10-18 | 870.00 | 871.00 | 864.00 | 869.00 | 0.0M |
| 2022-10-17 | 870.00 | 874.00 | 857.00 | 857.00 | 0.0M |
| 2022-10-14 | 867.00 | 874.00 | 859.00 | 873.00 | 0.1M |
| 2022-10-13 | 854.00 | 856.00 | 846.00 | 846.00 | 0.0M |
| 2022-10-12 | 848.00 | 862.00 | 848.00 | 850.00 | 0.0M |
| 2022-10-11 | 858.00 | 867.00 | 847.00 | 847.00 | 0.1M |
| 2022-10-07 | 860.00 | 871.00 | 860.00 | 867.00 | 0.0M |
| 2022-10-06 | 864.00 | 876.00 | 863.00 | 871.00 | 0.1M |
| 2022-10-05 | 861.00 | 870.00 | 859.00 | 859.00 | 0.0M |
| 2022-10-04 | 850.00 | 862.00 | 850.00 | 859.00 | 0.1M |
| 2022-10-03 | 850.00 | 850.00 | 837.00 | 843.00 | 0.0M |
| 2022-09-30 | 860.00 | 866.00 | 853.00 | 853.00 | 0.0M |
| 2022-09-29 | 857.00 | 868.00 | 851.00 | 868.00 | 0.1M |
| 2022-09-28 | 848.00 | 862.00 | 842.00 | 861.00 | 0.1M |
| 2022-09-27 | 851.00 | 857.00 | 847.00 | 848.00 | 0.1M |
| 2022-09-26 | 863.00 | 865.00 | 851.00 | 851.00 | 0.1M |
| 2022-09-22 | 876.00 | 876.00 | 860.00 | 864.00 | 0.1M |
| 2022-09-21 | 870.00 | 885.00 | 870.00 | 878.00 | 0.1M |
| 2022-09-20 | 859.00 | 877.00 | 857.00 | 873.00 | 0.1M |
| 2022-09-16 | 846.00 | 852.00 | 846.00 | 848.00 | 0.0M |
| 2022-09-15 | 844.00 | 848.00 | 838.00 | 846.00 | 0.0M |
| 2022-09-14 | 844.00 | 845.00 | 839.00 | 840.00 | 0.0M |
| 2022-09-13 | 851.00 | 851.00 | 847.00 | 850.00 | 0.0M |
| 2022-09-12 | 852.00 | 852.00 | 844.00 | 851.00 | 0.0M |
| 2022-09-09 | 840.00 | 849.00 | 840.00 | 844.00 | 0.1M |
| 2022-09-08 | 831.00 | 844.00 | 831.00 | 843.00 | 0.1M |
| 2022-09-07 | 832.00 | 835.00 | 820.00 | 821.00 | 0.1M |
| 2022-09-06 | 835.00 | 842.00 | 833.00 | 835.00 | 0.1M |
| 2022-09-05 | 841.00 | 842.00 | 831.00 | 835.00 | 0.0M |
| 2022-09-02 | 848.00 | 850.00 | 842.00 | 843.00 | 0.0M |
| 2022-09-01 | 862.00 | 862.00 | 847.00 | 847.00 | 0.1M |
| 2022-08-31 | 851.00 | 869.00 | 851.00 | 859.00 | 0.1M |
| 2022-08-30 | 853.00 | 858.00 | 852.00 | 858.00 | 0.0M |
| 2022-08-29 | 850.00 | 857.00 | 849.00 | 853.00 | 0.0M |
| 2022-08-26 | 859.00 | 859.00 | 854.00 | 854.00 | 0.0M |
| 2022-08-25 | 852.00 | 855.00 | 848.00 | 855.00 | 0.0M |
| 2022-08-24 | 846.00 | 853.00 | 846.00 | 852.00 | 0.0M |
| 2022-08-23 | 856.00 | 856.00 | 846.00 | 846.00 | 0.0M |
| 2022-08-22 | 849.00 | 857.00 | 849.00 | 856.00 | 0.0M |
| 2022-08-19 | 858.00 | 858.00 | 849.00 | 850.00 | 0.0M |
| 2022-08-18 | 853.00 | 853.00 | 849.00 | 850.00 | 0.0M |
| 2022-08-17 | 853.00 | 859.00 | 851.00 | 853.00 | 0.1M |
| 2022-08-16 | 846.00 | 848.00 | 841.00 | 843.00 | 0.0M |
| 2022-08-15 | 846.00 | 846.00 | 841.00 | 845.00 | 0.0M |
| 2022-08-12 | 840.00 | 847.00 | 840.00 | 845.00 | 0.0M |
| 2022-08-10 | 825.00 | 833.00 | 825.00 | 829.00 | 0.0M |
| 2022-08-09 | 831.00 | 831.00 | 823.00 | 827.00 | 0.0M |
| 2022-08-08 | 821.00 | 831.00 | 821.00 | 830.00 | 0.0M |
| 2022-08-05 | 815.00 | 827.00 | 815.00 | 826.00 | 0.1M |
| 2022-08-04 | 825.00 | 829.00 | 816.00 | 821.00 | 0.0M |
| 2022-08-03 | 837.00 | 838.00 | 825.00 | 828.00 | 0.1M |
| 2022-08-02 | 847.00 | 847.00 | 835.00 | 837.00 | 0.1M |
| 2022-08-01 | 848.00 | 851.00 | 844.00 | 849.00 | 0.0M |
| 2022-07-29 | 846.00 | 851.00 | 844.00 | 846.00 | 0.0M |
| 2022-07-28 | 853.00 | 855.00 | 844.00 | 852.00 | 0.1M |
| 2022-07-27 | 852.00 | 852.00 | 846.00 | 849.00 | 0.0M |
| 2022-07-26 | 850.00 | 854.00 | 847.00 | 851.00 | 0.0M |
| 2022-07-25 | 847.00 | 851.00 | 842.00 | 846.00 | 0.0M |
| 2022-07-22 | 847.00 | 850.00 | 845.00 | 846.00 | 0.0M |
| 2022-07-21 | 852.00 | 852.00 | 846.00 | 851.00 | 0.0M |
| 2022-07-20 | 849.00 | 852.00 | 845.00 | 852.00 | 0.0M |
| 2022-07-19 | 844.00 | 845.00 | 838.00 | 843.00 | 0.0M |
| 2022-07-15 | 841.00 | 842.00 | 831.00 | 837.00 | 0.0M |
| 2022-07-14 | 842.00 | 843.00 | 836.00 | 841.00 | 0.0M |
| 2022-07-13 | 850.00 | 851.00 | 844.00 | 846.00 | 0.0M |
| 2022-07-12 | 856.00 | 858.00 | 845.00 | 845.00 | 0.1M |
| 2022-07-11 | 849.00 | 858.00 | 848.00 | 854.00 | 0.1M |
| 2022-07-08 | 842.00 | 849.00 | 835.00 | 841.00 | 0.1M |
| 2022-07-07 | 833.00 | 843.00 | 830.00 | 838.00 | 0.1M |
| 2022-07-06 | 847.00 | 849.00 | 824.00 | 825.00 | 0.1M |
| 2022-07-05 | 850.00 | 853.00 | 848.00 | 853.00 | 0.0M |
| 2022-07-04 | 852.00 | 854.00 | 844.00 | 853.00 | 0.1M |
| 2022-07-01 | 849.00 | 849.00 | 831.00 | 833.00 | 0.0M |
| 2022-06-30 | 835.00 | 844.00 | 832.00 | 844.00 | 0.1M |
| 2022-06-29 | 848.00 | 851.00 | 833.00 | 837.00 | 0.1M |
| 2022-06-28 | 833.00 | 848.00 | 830.00 | 848.00 | 0.1M |
| 2022-06-27 | 837.00 | 837.00 | 826.00 | 831.00 | 0.0M |
| 2022-06-24 | 827.00 | 829.00 | 824.00 | 827.00 | 0.1M |
| 2022-06-23 | 834.00 | 835.00 | 825.00 | 827.00 | 0.0M |
| 2022-06-22 | 826.00 | 834.00 | 824.00 | 834.00 | 0.1M |
| 2022-06-21 | 820.00 | 822.00 | 815.00 | 820.00 | 0.1M |
| 2022-06-20 | 812.00 | 821.00 | 805.00 | 808.00 | 0.1M |
| 2022-06-17 | 806.00 | 812.00 | 802.00 | 807.00 | 0.1M |
| 2022-06-16 | 814.00 | 822.00 | 811.00 | 814.00 | 0.1M |
| 2022-06-15 | 810.00 | 816.00 | 805.00 | 809.00 | 0.1M |
| 2022-06-14 | 805.00 | 813.00 | 805.00 | 805.00 | 0.1M |
| 2022-06-13 | 802.00 | 817.00 | 802.00 | 814.00 | 0.1M |
| 2022-06-10 | 808.00 | 814.00 | 807.00 | 807.00 | 0.1M |
| 2022-06-09 | 818.00 | 824.00 | 814.00 | 819.00 | 0.1M |
| 2022-06-08 | 818.00 | 820.00 | 814.00 | 814.00 | 0.1M |
| 2022-06-07 | 809.00 | 822.00 | 809.00 | 814.00 | 0.1M |
| 2022-06-06 | 803.00 | 810.00 | 803.00 | 808.00 | 0.0M |
| 2022-06-03 | 811.00 | 812.00 | 805.00 | 807.00 | 0.1M |
| 2022-06-02 | 811.00 | 814.00 | 804.00 | 811.00 | 0.1M |
| 2022-06-01 | 801.00 | 811.00 | 801.00 | 811.00 | 0.1M |
| 2022-05-31 | 814.00 | 817.00 | 798.00 | 798.00 | 0.1M |
| 2022-05-30 | 819.00 | 824.00 | 806.00 | 813.00 | 0.2M |
| 2022-05-27 | 815.00 | 817.00 | 811.00 | 816.00 | 0.1M |
| 2022-05-26 | 800.00 | 813.00 | 800.00 | 810.00 | 0.1M |
| 2022-05-25 | 795.00 | 806.00 | 795.00 | 802.00 | 0.1M |
| 2022-05-24 | 799.00 | 803.00 | 794.00 | 795.00 | 0.1M |
| 2022-05-23 | 795.00 | 803.00 | 794.00 | 802.00 | 0.1M |
| 2022-05-20 | 788.00 | 796.00 | 783.00 | 793.00 | 0.1M |
| 2022-05-19 | 784.00 | 791.00 | 783.00 | 790.00 | 0.1M |
| 2022-05-18 | 790.00 | 799.00 | 786.00 | 799.00 | 0.1M |
| 2022-05-17 | 789.00 | 793.00 | 784.00 | 787.00 | 0.1M |
| 2022-05-16 | 791.00 | 797.00 | 785.00 | 789.00 | 0.1M |
| 2022-05-13 | 780.00 | 796.00 | 773.00 | 794.00 | 0.1M |
| 2022-05-12 | 788.00 | 793.00 | 783.00 | 783.00 | 0.1M |
| 2022-05-11 | 795.00 | 795.00 | 785.00 | 788.00 | 0.1M |
| 2022-05-10 | 802.00 | 806.00 | 794.00 | 802.00 | 0.1M |
| 2022-05-09 | 800.00 | 805.00 | 797.00 | 803.00 | 0.1M |
| 2022-05-06 | 794.00 | 804.00 | 792.00 | 802.00 | 0.1M |
| 2022-05-02 | 779.00 | 792.00 | 779.00 | 791.00 | 0.1M |
| 2022-04-28 | 754.00 | 781.00 | 754.00 | 779.00 | 0.2M |
| 2022-04-27 | 755.00 | 759.00 | 743.00 | 745.00 | 0.2M |
| 2022-04-26 | 757.00 | 765.00 | 755.00 | 757.00 | 0.2M |
| 2022-04-25 | 728.00 | 753.00 | 727.00 | 745.00 | 0.2M |
| 2022-04-22 | 737.00 | 745.00 | 732.00 | 738.00 | 0.1M |
| 2022-04-21 | 740.00 | 748.00 | 740.00 | 744.00 | 0.1M |
| 2022-04-20 | 731.00 | 742.00 | 728.00 | 741.00 | 0.1M |
| 2022-04-19 | 728.00 | 728.00 | 723.00 | 727.00 | 0.0M |
| 2022-04-18 | 722.00 | 727.00 | 717.00 | 726.00 | 0.1M |
| 2022-04-15 | 731.00 | 735.00 | 726.00 | 728.00 | 0.1M |
| 2022-04-14 | 728.00 | 734.00 | 725.00 | 731.00 | 0.0M |
| 2022-04-13 | 724.00 | 728.00 | 717.00 | 727.00 | 0.1M |
| 2022-04-12 | 721.00 | 725.00 | 715.00 | 721.00 | 0.1M |
| 2022-04-11 | 712.00 | 726.00 | 712.00 | 722.00 | 0.1M |
| 2022-04-08 | 723.00 | 724.00 | 712.00 | 720.00 | 0.2M |
| 2022-04-07 | 731.00 | 733.00 | 724.00 | 728.00 | 0.1M |
| 2022-04-06 | 742.00 | 748.00 | 734.00 | 734.00 | 0.1M |
| 2022-04-05 | 746.00 | 749.00 | 741.00 | 744.00 | 0.1M |
| 2022-04-04 | 744.00 | 751.00 | 744.00 | 748.00 | 0.1M |
| 2022-04-01 | 742.00 | 751.00 | 736.00 | 741.00 | 0.2M |
| 2022-03-31 | 753.00 | 759.00 | 747.00 | 747.00 | 0.1M |
| 2022-03-30 | 768.00 | 770.00 | 754.00 | 765.00 | 0.3M |
| 2022-03-29 | 794.00 | 795.00 | 785.00 | 791.00 | 0.4M |
| 2022-03-28 | 795.00 | 801.00 | 792.00 | 800.00 | 0.3M |
| 2022-03-25 | 803.00 | 803.00 | 792.00 | 792.00 | 0.2M |
| 2022-03-24 | 799.00 | 800.00 | 791.00 | 799.00 | 0.2M |
| 2022-03-23 | 806.00 | 812.00 | 802.00 | 806.00 | 0.1M |
| 2022-03-22 | 782.00 | 797.00 | 782.00 | 796.00 | 0.3M |
| 2022-03-18 | 798.00 | 799.00 | 782.00 | 782.00 | 0.5M |
| 2022-03-17 | 809.00 | 813.00 | 793.00 | 797.00 | 0.1M |
| 2022-03-16 | 809.00 | 809.00 | 793.00 | 797.00 | 0.1M |
| 2022-03-15 | 791.00 | 809.00 | 788.00 | 806.00 | 0.1M |
| 2022-03-14 | 781.00 | 790.00 | 780.00 | 783.00 | 0.1M |
| 2022-03-11 | 770.00 | 780.00 | 770.00 | 779.00 | 0.3M |
| 2022-03-10 | 763.00 | 779.00 | 762.00 | 774.00 | 0.2M |
| 2022-03-09 | 743.00 | 756.00 | 743.00 | 748.00 | 0.2M |
| 2022-03-08 | 755.00 | 756.00 | 735.00 | 742.00 | 0.2M |
| 2022-03-07 | 761.00 | 766.00 | 754.00 | 761.00 | 0.1M |
| 2022-03-04 | 776.00 | 783.00 | 767.00 | 768.00 | 0.2M |
| 2022-03-03 | 779.00 | 784.00 | 774.00 | 778.00 | 0.1M |
| 2022-03-02 | 776.00 | 782.00 | 764.00 | 764.00 | 0.1M |
| 2022-03-01 | 804.00 | 806.00 | 785.00 | 788.00 | 0.1M |
| 2022-02-28 | 786.00 | 803.00 | 786.00 | 801.00 | 0.1M |
| 2022-02-25 | 797.00 | 797.00 | 777.00 | 783.00 | 0.2M |
| 2022-02-24 | 798.00 | 802.00 | 792.00 | 800.00 | 0.1M |
| 2022-02-22 | 806.00 | 807.00 | 800.00 | 800.00 | 0.1M |
| 2022-02-21 | 805.00 | 811.00 | 803.00 | 810.00 | 0.0M |
| 2022-02-18 | 806.00 | 813.00 | 804.00 | 808.00 | 0.1M |
| 2022-02-17 | 830.00 | 831.00 | 816.00 | 820.00 | 0.0M |
| 2022-02-16 | 826.00 | 835.00 | 825.00 | 835.00 | 0.1M |
| 2022-02-15 | 835.00 | 837.00 | 809.00 | 811.00 | 0.1M |
| 2022-02-14 | 825.00 | 838.00 | 822.00 | 836.00 | 0.1M |
| 2022-02-10 | 832.00 | 834.00 | 822.00 | 832.00 | 0.1M |
| 2022-02-09 | 831.00 | 833.00 | 825.00 | 832.00 | 0.1M |
| 2022-02-08 | 827.00 | 832.00 | 820.00 | 829.00 | 0.1M |
| 2022-02-07 | 814.00 | 828.00 | 811.00 | 826.00 | 0.1M |
| 2022-02-04 | 819.00 | 825.00 | 815.00 | 815.00 | 0.1M |
| 2022-02-03 | 810.00 | 819.00 | 809.00 | 819.00 | 0.1M |
| 2022-02-02 | 797.00 | 810.00 | 797.00 | 810.00 | 0.1M |
| 2022-02-01 | 789.00 | 797.00 | 787.00 | 796.00 | 0.1M |
| 2022-01-31 | 780.00 | 793.00 | 775.00 | 792.00 | 0.1M |
| 2022-01-28 | 784.00 | 785.00 | 778.00 | 783.00 | 0.0M |
| 2022-01-27 | 790.00 | 791.00 | 770.00 | 776.00 | 0.1M |
| 2022-01-26 | 786.00 | 790.00 | 780.00 | 784.00 | 0.1M |
| 2022-01-25 | 787.00 | 787.00 | 779.00 | 786.00 | 0.0M |
| 2022-01-24 | 780.00 | 790.00 | 775.00 | 790.00 | 0.1M |
| 2022-01-21 | 780.00 | 781.00 | 765.00 | 780.00 | 0.1M |
| 2022-01-20 | 779.00 | 790.00 | 778.00 | 779.00 | 0.1M |
| 2022-01-19 | 788.00 | 791.00 | 781.00 | 782.00 | 0.1M |
| 2022-01-18 | 810.00 | 812.00 | 798.00 | 799.00 | 0.1M |
| 2022-01-17 | 809.00 | 810.00 | 798.00 | 802.00 | 0.1M |
| 2022-01-14 | 805.00 | 809.00 | 797.00 | 806.00 | 0.1M |
| 2022-01-13 | 810.00 | 818.00 | 806.00 | 815.00 | 0.1M |
| 2022-01-12 | 810.00 | 819.00 | 805.00 | 809.00 | 0.1M |
| 2022-01-11 | 797.00 | 810.00 | 792.00 | 810.00 | 0.2M |
| 2022-01-07 | 781.00 | 790.00 | 781.00 | 790.00 | 0.1M |
| 2022-01-06 | 783.00 | 785.00 | 773.00 | 779.00 | 0.1M |
| 2022-01-05 | 791.00 | 792.00 | 783.00 | 788.00 | 0.1M |
| 2022-01-04 | 787.00 | 788.00 | 777.00 | 787.00 | 0.1M |