770.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-28 | 542.50 | 542.50 | 542.50 | 542.50 | 0.1M |
| 2022-12-27 | 550.00 | 550.00 | 540.00 | 542.50 | 0.0M |
| 2022-12-26 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-12-23 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2022-12-22 | 562.50 | 567.50 | 562.50 | 567.50 | 0.0M |
| 2022-12-21 | 542.50 | 557.50 | 540.00 | 557.50 | 0.0M |
| 2022-12-20 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2022-12-19 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-12-16 | 550.00 | 570.00 | 550.00 | 570.00 | 0.0M |
| 2022-12-15 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-12-14 | 567.50 | 567.50 | 567.50 | 567.50 | 0.0M |
| 2022-12-12 | 557.50 | 567.50 | 557.50 | 567.50 | 0.0M |
| 2022-12-09 | 552.50 | 557.50 | 552.50 | 557.50 | 0.0M |
| 2022-12-08 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0M |
| 2022-12-07 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-12-06 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-12-02 | 562.50 | 562.50 | 555.00 | 555.00 | 0.0M |
| 2022-11-30 | 555.00 | 555.00 | 550.00 | 552.50 | 0.0M |
| 2022-11-28 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-11-25 | 562.50 | 577.50 | 555.00 | 555.00 | 0.0M |
| 2022-11-24 | 552.50 | 562.50 | 552.50 | 562.50 | 0.0M |
| 2022-11-23 | 562.50 | 562.50 | 562.50 | 562.50 | 0.0M |
| 2022-11-22 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-11-21 | 550.00 | 570.00 | 550.00 | 565.00 | 0.0M |
| 2022-11-18 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-11-17 | 567.50 | 567.50 | 565.00 | 565.00 | 0.0M |
| 2022-11-16 | 560.00 | 572.50 | 552.50 | 567.50 | 0.0M |
| 2022-11-15 | 580.00 | 580.00 | 560.00 | 560.00 | 0.0M |
| 2022-11-14 | 562.50 | 575.00 | 562.50 | 575.00 | 0.1M |
| 2022-11-11 | 562.50 | 562.50 | 550.00 | 550.00 | 0.0M |
| 2022-11-10 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-11-09 | 547.50 | 565.00 | 547.50 | 565.00 | 0.0M |
| 2022-11-08 | 575.00 | 575.00 | 545.00 | 565.00 | 0.1M |
| 2022-11-07 | 570.00 | 570.00 | 555.00 | 555.00 | 0.0M |
| 2022-11-04 | 567.50 | 575.00 | 547.50 | 575.00 | 0.1M |
| 2022-11-03 | 570.00 | 570.00 | 555.00 | 567.50 | 0.0M |
| 2022-11-02 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2022-11-01 | 585.00 | 585.00 | 575.00 | 577.50 | 0.1M |
| 2022-10-31 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2022-10-28 | 580.00 | 580.00 | 570.00 | 570.00 | 0.0M |
| 2022-10-27 | 565.00 | 580.00 | 560.00 | 580.00 | 0.1M |
| 2022-10-26 | 570.00 | 570.00 | 565.00 | 565.00 | 0.0M |
| 2022-10-25 | 590.00 | 590.00 | 570.00 | 570.00 | 0.1M |
| 2022-10-24 | 597.50 | 600.00 | 592.50 | 600.00 | 0.1M |
| 2022-10-21 | 597.50 | 600.00 | 592.50 | 592.50 | 0.1M |
| 2022-10-20 | 595.00 | 595.00 | 577.50 | 585.00 | 0.1M |
| 2022-10-19 | 587.50 | 600.00 | 585.00 | 600.00 | 0.0M |
| 2022-10-18 | 580.00 | 585.00 | 580.00 | 585.00 | 0.0M |
| 2022-10-17 | 567.50 | 590.00 | 565.00 | 580.00 | 0.1M |
| 2022-10-14 | 555.00 | 567.50 | 555.00 | 567.50 | 0.0M |
| 2022-10-12 | 555.00 | 555.00 | 550.00 | 550.00 | 0.0M |
| 2022-10-11 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-10-10 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-10-07 | 560.00 | 560.00 | 557.50 | 557.50 | 0.0M |
| 2022-10-06 | 560.00 | 560.00 | 557.50 | 560.00 | 0.0M |
| 2022-10-05 | 560.00 | 570.00 | 557.50 | 557.50 | 0.0M |
| 2022-10-04 | 572.50 | 572.50 | 557.50 | 557.50 | 0.0M |
| 2022-10-03 | 575.00 | 575.00 | 560.00 | 565.00 | 0.0M |
| 2022-09-29 | 572.50 | 575.00 | 572.50 | 575.00 | 0.0M |
| 2022-09-28 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2022-09-27 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2022-09-26 | 577.50 | 577.50 | 575.00 | 575.00 | 0.0M |
| 2022-09-23 | 577.50 | 577.50 | 577.50 | 577.50 | 0.0M |
| 2022-09-22 | 580.00 | 580.00 | 565.00 | 577.50 | 0.0M |
| 2022-09-21 | 580.00 | 580.00 | 577.50 | 577.50 | 0.0M |
| 2022-09-20 | 572.50 | 580.00 | 572.50 | 580.00 | 0.0M |
| 2022-09-19 | 565.00 | 585.00 | 562.50 | 582.50 | 0.0M |
| 2022-09-16 | 585.00 | 590.00 | 567.50 | 567.50 | 0.0M |
| 2022-09-15 | 567.50 | 575.00 | 565.00 | 575.00 | 0.0M |
| 2022-09-14 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2022-09-13 | 577.50 | 577.50 | 567.50 | 567.50 | 0.0M |
| 2022-09-08 | 577.50 | 577.50 | 577.50 | 577.50 | 0.0M |
| 2022-09-07 | 582.50 | 582.50 | 572.50 | 577.50 | 0.0M |
| 2022-09-06 | 570.00 | 577.50 | 570.00 | 577.50 | 0.0M |
| 2022-09-05 | 582.50 | 582.50 | 565.00 | 580.00 | 0.0M |
| 2022-09-02 | 572.50 | 582.50 | 570.00 | 582.50 | 0.0M |
| 2022-09-01 | 585.00 | 587.50 | 572.50 | 572.50 | 0.0M |
| 2022-08-31 | 585.00 | 585.00 | 580.00 | 585.00 | 0.0M |
| 2022-08-30 | 570.00 | 577.50 | 570.00 | 575.00 | 0.0M |
| 2022-08-29 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-08-26 | 587.50 | 587.50 | 587.50 | 587.50 | 0.0M |
| 2022-08-25 | 572.50 | 580.00 | 572.50 | 580.00 | 0.0M |
| 2022-08-24 | 592.50 | 592.50 | 582.50 | 582.50 | 0.0M |
| 2022-08-23 | 587.50 | 587.50 | 572.50 | 582.50 | 0.0M |
| 2022-08-22 | 585.00 | 585.00 | 572.50 | 582.50 | 0.0M |
| 2022-08-19 | 590.00 | 590.00 | 567.50 | 575.00 | 0.0M |
| 2022-08-18 | 580.00 | 580.00 | 575.00 | 575.00 | 0.0M |
| 2022-08-16 | 587.50 | 587.50 | 585.00 | 585.00 | 0.0M |
| 2022-08-15 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-08-12 | 580.00 | 587.50 | 580.00 | 587.50 | 0.0M |
| 2022-08-11 | 595.00 | 595.00 | 580.00 | 595.00 | 0.0M |
| 2022-08-10 | 577.50 | 600.00 | 577.50 | 597.50 | 0.0M |
| 2022-08-09 | 587.50 | 587.50 | 577.50 | 577.50 | 0.0M |
| 2022-08-08 | 580.00 | 587.50 | 580.00 | 585.00 | 0.0M |
| 2022-08-05 | 577.50 | 580.00 | 577.50 | 580.00 | 0.0M |
| 2022-08-04 | 592.50 | 597.50 | 570.00 | 590.00 | 0.0M |
| 2022-08-03 | 595.00 | 595.00 | 580.00 | 592.50 | 0.0M |
| 2022-08-02 | 582.50 | 597.50 | 582.50 | 595.00 | 0.0M |
| 2022-08-01 | 595.00 | 595.00 | 580.00 | 582.50 | 0.0M |
| 2022-07-29 | 585.00 | 595.00 | 585.00 | 595.00 | 0.0M |
| 2022-07-27 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2022-07-26 | 585.00 | 595.00 | 585.00 | 595.00 | 0.0M |
| 2022-07-21 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2022-07-20 | 582.50 | 592.50 | 565.00 | 592.50 | 0.1M |
| 2022-07-19 | 582.50 | 582.50 | 582.50 | 582.50 | 0.0M |
| 2022-07-18 | 585.00 | 585.00 | 582.50 | 582.50 | 0.0M |
| 2022-07-15 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2022-07-14 | 587.50 | 587.50 | 585.00 | 585.00 | 0.0M |
| 2022-07-13 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-07-12 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-07-11 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-07-08 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-07-07 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-07-06 | 590.00 | 610.00 | 590.00 | 590.00 | 0.0M |
| 2022-07-05 | 595.00 | 595.00 | 590.00 | 590.00 | 0.0M |
| 2022-07-04 | 600.00 | 600.00 | 590.00 | 600.00 | 0.0M |
| 2022-07-01 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2022-06-30 | 610.00 | 620.00 | 610.00 | 620.00 | 0.0M |
| 2022-06-29 | 600.00 | 607.50 | 600.00 | 607.50 | 0.0M |
| 2022-06-28 | 612.50 | 635.00 | 600.00 | 622.50 | 0.0M |
| 2022-06-27 | 630.00 | 630.00 | 600.00 | 615.00 | 0.0M |
| 2022-06-24 | 600.00 | 640.00 | 600.00 | 640.00 | 0.1M |
| 2022-06-23 | 595.00 | 600.00 | 595.00 | 600.00 | 0.0M |
| 2022-06-22 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-06-21 | 617.50 | 617.50 | 617.50 | 617.50 | 0.0M |
| 2022-06-20 | 622.50 | 622.50 | 622.50 | 622.50 | 0.0M |
| 2022-06-17 | 600.00 | 625.00 | 595.00 | 622.50 | 0.0M |
| 2022-06-16 | 595.00 | 597.50 | 595.00 | 597.50 | 0.0M |
| 2022-06-15 | 577.50 | 585.00 | 577.50 | 585.00 | 0.0M |
| 2022-06-14 | 590.00 | 595.00 | 590.00 | 595.00 | 0.0M |
| 2022-06-13 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-06-10 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-06-09 | 595.00 | 595.00 | 590.00 | 595.00 | 0.0M |
| 2022-06-08 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2022-06-07 | 597.50 | 597.50 | 580.00 | 592.50 | 0.0M |
| 2022-06-06 | 605.00 | 620.00 | 580.00 | 597.50 | 0.1M |
| 2022-06-03 | 622.50 | 622.50 | 580.00 | 622.50 | 0.2M |
| 2022-06-02 | 622.50 | 622.50 | 622.50 | 622.50 | 0.0M |
| 2022-05-31 | 630.00 | 630.00 | 622.50 | 622.50 | 0.0M |
| 2022-05-30 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2022-05-27 | 632.50 | 632.50 | 630.00 | 630.00 | 0.0M |
| 2022-05-25 | 635.00 | 635.00 | 610.00 | 632.50 | 0.1M |
| 2022-05-24 | 637.50 | 637.50 | 635.00 | 635.00 | 0.0M |
| 2022-05-23 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0M |
| 2022-05-20 | 645.00 | 645.00 | 642.50 | 645.00 | 0.1M |
| 2022-05-19 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2022-05-17 | 645.00 | 645.00 | 630.00 | 645.00 | 0.0M |
| 2022-05-13 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2022-05-12 | 642.50 | 642.50 | 630.00 | 630.00 | 0.0M |
| 2022-05-11 | 642.50 | 642.50 | 642.50 | 642.50 | 0.0M |
| 2022-05-10 | 630.00 | 642.50 | 630.00 | 642.50 | 0.0M |
| 2022-05-09 | 625.00 | 645.00 | 625.00 | 625.00 | 0.0M |
| 2022-04-28 | 645.00 | 645.00 | 620.00 | 625.00 | 0.0M |
| 2022-04-27 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2022-04-26 | 645.00 | 645.00 | 642.50 | 645.00 | 0.0M |
| 2022-04-22 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2022-04-21 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1M |
| 2022-04-20 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2022-04-19 | 647.50 | 647.50 | 645.00 | 645.00 | 0.1M |
| 2022-04-18 | 672.50 | 672.50 | 647.50 | 647.50 | 0.1M |
| 2022-04-14 | 647.50 | 672.50 | 647.50 | 672.50 | 0.0M |
| 2022-04-13 | 645.00 | 647.50 | 645.00 | 647.50 | 0.0M |
| 2022-04-12 | 645.00 | 647.50 | 645.00 | 647.50 | 0.0M |
| 2022-04-11 | 647.50 | 647.50 | 645.00 | 645.00 | 0.0M |
| 2022-04-08 | 650.00 | 660.00 | 647.50 | 647.50 | 0.2M |
| 2022-04-07 | 647.50 | 655.00 | 647.50 | 647.50 | 0.1M |
| 2022-04-06 | 655.00 | 655.00 | 647.50 | 647.50 | 0.1M |
| 2022-04-05 | 665.00 | 665.00 | 650.00 | 655.00 | 0.0M |
| 2022-04-04 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-04-01 | 652.50 | 670.00 | 650.00 | 650.00 | 0.2M |
| 2022-03-31 | 650.00 | 660.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-29 | 655.00 | 655.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-28 | 667.50 | 670.00 | 655.00 | 655.00 | 0.0M |
| 2022-03-25 | 652.50 | 652.50 | 650.00 | 650.00 | 0.0M |
| 2022-03-24 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-23 | 652.50 | 652.50 | 652.50 | 652.50 | 0.0M |
| 2022-03-22 | 652.50 | 652.50 | 652.50 | 652.50 | 0.0M |
| 2022-03-21 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0M |
| 2022-03-18 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-17 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2022-03-16 | 650.00 | 675.00 | 650.00 | 675.00 | 0.0M |
| 2022-03-15 | 678.00 | 678.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-14 | 650.00 | 678.00 | 650.00 | 678.00 | 0.0M |
| 2022-03-11 | 650.00 | 670.00 | 650.00 | 658.00 | 0.0M |
| 2022-03-10 | 655.00 | 655.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-09 | 652.00 | 655.00 | 650.00 | 655.00 | 0.0M |
| 2022-03-08 | 658.00 | 658.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-07 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1M |
| 2022-03-04 | 652.00 | 665.00 | 650.00 | 665.00 | 0.0M |
| 2022-03-02 | 652.00 | 678.00 | 652.00 | 652.00 | 0.0M |
| 2022-03-01 | 652.00 | 660.00 | 652.00 | 652.00 | 0.0M |
| 2022-02-25 | 650.00 | 652.00 | 650.00 | 652.00 | 0.0M |
| 2022-02-24 | 655.00 | 655.00 | 652.00 | 652.00 | 0.1M |
| 2022-02-23 | 652.00 | 652.00 | 650.00 | 652.00 | 0.0M |
| 2022-02-22 | 655.00 | 655.00 | 652.00 | 652.00 | 0.0M |
| 2022-02-21 | 665.00 | 665.00 | 650.00 | 658.00 | 0.0M |
| 2022-02-18 | 650.00 | 670.00 | 650.00 | 668.00 | 0.1M |
| 2022-02-17 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1M |
| 2022-02-15 | 622.00 | 650.00 | 622.00 | 650.00 | 0.1M |
| 2022-02-14 | 615.00 | 620.00 | 610.00 | 620.00 | 0.0M |
| 2022-02-11 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2022-02-09 | 655.00 | 658.00 | 650.00 | 650.00 | 0.1M |
| 2022-02-08 | 650.00 | 652.00 | 650.00 | 652.00 | 0.0M |
| 2022-02-07 | 655.00 | 655.00 | 650.00 | 650.00 | 0.1M |
| 2022-02-04 | 652.00 | 652.00 | 652.00 | 652.00 | 0.1M |
| 2022-02-03 | 618.00 | 660.00 | 618.00 | 652.00 | 0.0M |
| 2022-02-02 | 640.00 | 642.00 | 640.00 | 642.00 | 0.0M |
| 2022-01-31 | 642.00 | 645.00 | 640.00 | 640.00 | 0.1M |
| 2022-01-28 | 642.00 | 642.00 | 638.00 | 642.00 | 0.1M |
| 2022-01-27 | 642.00 | 670.00 | 640.00 | 645.00 | 0.1M |
| 2022-01-26 | 642.00 | 650.00 | 642.00 | 642.00 | 0.1M |
| 2022-01-25 | 640.00 | 662.00 | 640.00 | 642.00 | 0.1M |
| 2022-01-24 | 650.00 | 650.00 | 630.00 | 640.00 | 0.1M |
| 2022-01-21 | 650.00 | 650.00 | 628.00 | 650.00 | 0.1M |
| 2022-01-20 | 670.00 | 670.00 | 670.00 | 670.00 | 0.1M |
| 2022-01-19 | 660.00 | 675.00 | 655.00 | 670.00 | 0.2M |
| 2022-01-18 | 662.00 | 698.00 | 635.00 | 660.00 | 0.1M |
| 2022-01-17 | 700.00 | 700.00 | 660.00 | 662.00 | 0.2M |
| 2022-01-14 | 730.00 | 732.00 | 708.00 | 708.00 | 0.2M |
| 2022-01-13 | 780.00 | 780.00 | 728.00 | 760.00 | 0.1M |
| 2022-01-12 | 782.00 | 790.00 | 725.00 | 780.00 | 0.2M |
| 2022-01-11 | 800.00 | 822.00 | 765.00 | 778.00 | 0.3M |
| 2022-01-10 | 740.00 | 850.00 | 728.00 | 800.00 | 0.4M |
| 2022-01-07 | 670.00 | 800.00 | 670.00 | 740.00 | 0.5M |
| 2022-01-06 | 610.00 | 722.00 | 600.00 | 670.00 | 0.4M |
| 2022-01-05 | 640.00 | 640.00 | 638.00 | 638.00 | 0.0M |
| 2022-01-04 | 638.00 | 685.00 | 630.00 | 640.00 | 0.3M |
| 2022-01-03 | 638.00 | 638.00 | 630.00 | 638.00 | 0.0M |