1,699.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 900.50 | 927.00 | 887.50 | 921.50 | 3.4M |
| 2022-12-29 | 923.00 | 928.50 | 903.50 | 917.00 | 5.2M |
| 2022-12-28 | 905.50 | 927.50 | 900.50 | 926.00 | 5.3M |
| 2022-12-27 | 886.00 | 934.00 | 886.00 | 915.00 | 13.8M |
| 2022-12-26 | 850.00 | 856.00 | 845.00 | 854.00 | 2.8M |
| 2022-12-23 | 848.50 | 850.00 | 838.50 | 841.50 | 1.9M |
| 2022-12-22 | 839.00 | 852.50 | 834.00 | 849.00 | 2.5M |
| 2022-12-21 | 841.00 | 841.00 | 818.50 | 836.50 | 3.7M |
| 2022-12-20 | 867.50 | 884.00 | 833.50 | 841.00 | 4.7M |
| 2022-12-19 | 859.50 | 872.00 | 858.00 | 864.50 | 2.3M |
| 2022-12-16 | 860.00 | 862.00 | 852.00 | 858.50 | 3.3M |
| 2022-12-15 | 847.00 | 862.00 | 843.00 | 860.00 | 2.2M |
| 2022-12-14 | 843.00 | 845.50 | 837.00 | 843.00 | 2.1M |
| 2022-12-13 | 848.50 | 851.50 | 840.00 | 849.50 | 2.0M |
| 2022-12-12 | 847.50 | 853.00 | 835.50 | 848.50 | 2.9M |
| 2022-12-09 | 866.00 | 874.00 | 860.50 | 862.50 | 2.9M |
| 2022-12-08 | 856.50 | 866.50 | 851.50 | 866.00 | 2.1M |
| 2022-12-07 | 843.50 | 860.50 | 842.50 | 860.50 | 2.0M |
| 2022-12-06 | 842.00 | 844.50 | 826.50 | 839.00 | 2.2M |
| 2022-12-05 | 834.50 | 845.00 | 825.50 | 835.00 | 2.1M |
| 2022-12-02 | 855.00 | 855.00 | 834.00 | 836.50 | 4.3M |
| 2022-12-01 | 884.00 | 892.00 | 860.50 | 863.50 | 3.8M |
| 2022-11-30 | 893.50 | 909.00 | 886.50 | 893.00 | 4.9M |
| 2022-11-29 | 868.00 | 891.00 | 860.00 | 891.00 | 3.6M |
| 2022-11-28 | 869.50 | 877.50 | 852.50 | 859.50 | 2.1M |
| 2022-11-25 | 856.50 | 862.50 | 853.50 | 859.50 | 1.6M |
| 2022-11-24 | 850.00 | 865.50 | 849.00 | 854.50 | 2.1M |
| 2022-11-22 | 854.00 | 864.00 | 848.50 | 858.50 | 2.6M |
| 2022-11-21 | 853.50 | 860.50 | 841.50 | 851.00 | 2.0M |
| 2022-11-18 | 842.50 | 853.00 | 834.00 | 847.00 | 3.3M |
| 2022-11-17 | 820.00 | 855.50 | 815.50 | 845.00 | 5.2M |
| 2022-11-16 | 819.50 | 825.00 | 795.00 | 810.00 | 5.6M |
| 2022-11-15 | 835.00 | 838.00 | 818.00 | 818.00 | 4.2M |
| 2022-11-14 | 850.50 | 854.00 | 820.50 | 820.50 | 5.6M |
| 2022-11-11 | 887.00 | 890.00 | 847.50 | 854.50 | 5.8M |
| 2022-11-10 | 882.50 | 896.50 | 876.50 | 884.00 | 2.8M |
| 2022-11-09 | 902.00 | 907.00 | 882.50 | 883.00 | 3.2M |
| 2022-11-08 | 917.50 | 921.00 | 903.00 | 904.00 | 2.3M |
| 2022-11-07 | 924.50 | 925.00 | 907.00 | 916.50 | 2.0M |
| 2022-11-04 | 929.00 | 944.50 | 927.50 | 927.50 | 2.9M |
| 2022-11-02 | 919.00 | 936.50 | 916.00 | 927.50 | 2.6M |
| 2022-11-01 | 919.50 | 922.00 | 913.00 | 921.50 | 1.6M |
| 2022-10-31 | 909.00 | 919.00 | 900.50 | 919.00 | 2.2M |
| 2022-10-28 | 908.00 | 915.00 | 902.00 | 903.00 | 3.7M |
| 2022-10-27 | 917.50 | 918.50 | 907.00 | 907.00 | 2.9M |
| 2022-10-26 | 915.50 | 919.50 | 900.00 | 906.00 | 3.6M |
| 2022-10-25 | 909.00 | 926.50 | 894.00 | 917.00 | 5.6M |
| 2022-10-24 | 945.00 | 945.00 | 908.00 | 913.50 | 5.5M |
| 2022-10-21 | 955.00 | 963.50 | 944.50 | 944.50 | 4.3M |
| 2022-10-20 | 947.50 | 962.50 | 944.00 | 960.50 | 4.8M |
| 2022-10-19 | 942.50 | 955.50 | 935.50 | 947.00 | 5.6M |
| 2022-10-18 | 934.00 | 948.00 | 921.50 | 935.00 | 4.8M |
| 2022-10-17 | 915.00 | 942.50 | 913.50 | 930.00 | 6.3M |
| 2022-10-14 | 902.50 | 907.50 | 886.00 | 901.50 | 4.3M |
| 2022-10-13 | 917.50 | 927.00 | 891.00 | 897.50 | 5.2M |
| 2022-10-12 | 890.00 | 923.00 | 868.50 | 917.00 | 7.4M |
| 2022-10-11 | 903.00 | 935.00 | 886.00 | 900.00 | 7.4M |
| 2022-10-07 | 862.50 | 885.00 | 860.50 | 871.00 | 3.2M |
| 2022-10-06 | 866.00 | 889.00 | 862.00 | 868.00 | 3.1M |
| 2022-10-05 | 872.00 | 878.00 | 855.50 | 861.50 | 2.6M |
| 2022-10-04 | 849.50 | 872.50 | 847.00 | 863.00 | 4.5M |
| 2022-10-03 | 850.00 | 850.00 | 821.00 | 836.50 | 3.7M |
| 2022-09-30 | 847.50 | 861.00 | 843.50 | 855.50 | 3.9M |
| 2022-09-29 | 837.50 | 861.50 | 832.50 | 852.50 | 4.3M |
| 2022-09-28 | 846.50 | 847.00 | 814.00 | 827.50 | 4.6M |
| 2022-09-27 | 841.50 | 858.50 | 827.00 | 858.50 | 2.9M |
| 2022-09-26 | 854.50 | 863.50 | 837.50 | 854.00 | 3.8M |
| 2022-09-22 | 839.50 | 851.50 | 838.50 | 851.50 | 1.9M |
| 2022-09-21 | 850.00 | 850.00 | 836.00 | 846.00 | 1.7M |
| 2022-09-20 | 844.00 | 851.50 | 834.50 | 851.00 | 2.2M |
| 2022-09-16 | 841.50 | 844.00 | 832.50 | 839.50 | 2.9M |
| 2022-09-15 | 844.50 | 848.50 | 834.00 | 842.00 | 2.2M |
| 2022-09-14 | 831.00 | 853.00 | 828.00 | 843.00 | 3.3M |
| 2022-09-13 | 852.00 | 853.50 | 833.00 | 839.00 | 3.1M |
| 2022-09-12 | 839.00 | 861.00 | 836.50 | 853.50 | 3.2M |
| 2022-09-09 | 817.00 | 840.50 | 812.50 | 829.00 | 5.4M |
| 2022-09-08 | 796.00 | 818.50 | 795.00 | 817.50 | 4.2M |
| 2022-09-07 | 777.00 | 792.50 | 772.50 | 791.50 | 2.7M |
| 2022-09-06 | 780.00 | 781.50 | 765.50 | 775.50 | 1.8M |
| 2022-09-05 | 780.00 | 785.00 | 768.00 | 774.50 | 3.2M |
| 2022-09-02 | 783.50 | 802.00 | 776.00 | 780.00 | 4.7M |
| 2022-09-01 | 769.50 | 779.50 | 767.50 | 779.00 | 3.7M |
| 2022-08-31 | 757.00 | 777.00 | 754.00 | 771.50 | 3.2M |
| 2022-08-30 | 757.00 | 762.00 | 754.50 | 761.50 | 2.2M |
| 2022-08-29 | 753.50 | 762.00 | 752.00 | 762.00 | 3.7M |
| 2022-08-26 | 755.50 | 764.00 | 755.00 | 758.50 | 2.7M |
| 2022-08-25 | 750.50 | 761.00 | 744.00 | 752.00 | 2.4M |
| 2022-08-24 | 757.00 | 757.00 | 740.00 | 747.50 | 2.1M |
| 2022-08-23 | 728.50 | 762.00 | 726.00 | 755.50 | 3.9M |
| 2022-08-22 | 724.00 | 731.50 | 723.00 | 731.00 | 1.0M |
| 2022-08-19 | 727.00 | 729.50 | 725.00 | 728.00 | 1.5M |
| 2022-08-18 | 728.00 | 732.50 | 724.50 | 725.50 | 1.2M |
| 2022-08-17 | 728.50 | 732.50 | 724.50 | 726.50 | 1.7M |
| 2022-08-16 | 720.00 | 723.50 | 716.50 | 721.50 | 1.0M |
| 2022-08-15 | 720.00 | 723.50 | 713.50 | 717.50 | 1.5M |
| 2022-08-12 | 716.50 | 719.00 | 708.50 | 718.50 | 1.9M |
| 2022-08-10 | 709.50 | 711.00 | 698.00 | 705.50 | 1.5M |
| 2022-08-09 | 713.00 | 718.00 | 707.00 | 709.50 | 1.3M |
| 2022-08-08 | 709.00 | 718.00 | 705.00 | 714.00 | 1.4M |
| 2022-08-05 | 706.50 | 716.50 | 706.50 | 709.50 | 1.7M |
| 2022-08-04 | 714.00 | 714.50 | 708.50 | 710.00 | 1.0M |
| 2022-08-03 | 712.50 | 714.00 | 701.00 | 710.00 | 1.7M |
| 2022-08-02 | 724.00 | 725.50 | 715.50 | 715.50 | 2.0M |
| 2022-08-01 | 716.00 | 728.50 | 708.50 | 727.50 | 2.1M |
| 2022-07-29 | 707.50 | 716.00 | 707.50 | 712.00 | 1.3M |
| 2022-07-28 | 711.00 | 712.00 | 705.00 | 708.00 | 1.1M |
| 2022-07-27 | 712.50 | 713.50 | 701.50 | 708.50 | 1.4M |
| 2022-07-26 | 715.50 | 724.50 | 711.00 | 714.50 | 2.2M |
| 2022-07-25 | 703.00 | 719.50 | 702.00 | 716.00 | 2.5M |
| 2022-07-22 | 691.00 | 706.00 | 689.00 | 704.00 | 2.2M |
| 2022-07-21 | 697.50 | 701.50 | 690.00 | 696.00 | 2.2M |
| 2022-07-20 | 698.50 | 701.50 | 690.00 | 698.50 | 1.8M |
| 2022-07-19 | 685.00 | 698.00 | 680.50 | 695.50 | 2.3M |
| 2022-07-15 | 690.50 | 690.50 | 670.00 | 680.00 | 1.9M |
| 2022-07-14 | 687.50 | 694.00 | 685.00 | 692.00 | 1.7M |
| 2022-07-13 | 680.00 | 697.00 | 680.00 | 688.50 | 1.5M |
| 2022-07-12 | 687.00 | 689.00 | 673.50 | 679.50 | 2.3M |
| 2022-07-11 | 674.50 | 694.00 | 674.00 | 690.50 | 2.6M |
| 2022-07-08 | 675.00 | 680.00 | 668.00 | 668.50 | 3.5M |
| 2022-07-07 | 690.00 | 692.00 | 657.50 | 670.50 | 4.8M |
| 2022-07-06 | 697.50 | 706.00 | 681.50 | 689.00 | 3.7M |
| 2022-07-05 | 709.50 | 709.50 | 690.00 | 705.50 | 4.6M |
| 2022-07-04 | 743.00 | 748.50 | 703.50 | 707.00 | 7.3M |
| 2022-07-01 | 695.00 | 737.50 | 688.00 | 723.50 | 13.5M |
| 2022-06-30 | 661.50 | 670.50 | 659.00 | 665.00 | 3.3M |
| 2022-06-29 | 662.50 | 664.50 | 656.00 | 660.50 | 2.3M |
| 2022-06-28 | 654.50 | 667.00 | 651.50 | 663.50 | 2.3M |
| 2022-06-27 | 663.50 | 666.00 | 645.50 | 649.00 | 2.6M |
| 2022-06-24 | 662.50 | 662.50 | 642.50 | 650.00 | 3.1M |
| 2022-06-23 | 662.50 | 669.50 | 658.00 | 662.50 | 1.8M |
| 2022-06-22 | 661.50 | 664.00 | 650.50 | 661.50 | 2.1M |
| 2022-06-21 | 648.00 | 663.00 | 647.50 | 658.00 | 2.2M |
| 2022-06-20 | 645.50 | 648.00 | 631.50 | 641.00 | 2.2M |
| 2022-06-17 | 625.50 | 653.00 | 625.50 | 646.00 | 2.4M |
| 2022-06-16 | 652.00 | 661.00 | 645.50 | 650.50 | 2.8M |
| 2022-06-15 | 670.00 | 678.50 | 635.00 | 639.00 | 3.9M |
| 2022-06-14 | 677.50 | 680.50 | 657.50 | 668.00 | 2.8M |
| 2022-06-13 | 672.50 | 689.50 | 668.00 | 684.00 | 2.7M |
| 2022-06-10 | 673.00 | 684.50 | 668.00 | 679.50 | 2.1M |
| 2022-06-09 | 668.50 | 676.50 | 665.50 | 674.00 | 1.6M |
| 2022-06-08 | 662.50 | 671.50 | 661.50 | 666.50 | 1.4M |
| 2022-06-07 | 665.50 | 669.50 | 661.50 | 662.00 | 2.0M |
| 2022-06-06 | 654.00 | 671.00 | 652.50 | 667.50 | 2.5M |
| 2022-06-03 | 659.00 | 659.00 | 647.50 | 652.50 | 2.2M |
| 2022-06-02 | 652.00 | 662.50 | 645.00 | 657.00 | 2.6M |
| 2022-06-01 | 643.00 | 651.00 | 641.50 | 647.50 | 2.0M |
| 2022-05-31 | 645.00 | 651.50 | 639.50 | 640.00 | 2.1M |
| 2022-05-30 | 661.00 | 662.50 | 643.50 | 645.50 | 4.4M |
| 2022-05-27 | 642.50 | 661.00 | 638.50 | 658.50 | 3.6M |
| 2022-05-26 | 627.00 | 636.00 | 627.00 | 632.50 | 2.0M |
| 2022-05-25 | 624.50 | 628.50 | 617.50 | 623.00 | 1.2M |
| 2022-05-24 | 635.00 | 639.50 | 627.00 | 628.50 | 2.6M |
| 2022-05-23 | 632.50 | 633.50 | 620.50 | 627.00 | 1.7M |
| 2022-05-20 | 619.50 | 635.00 | 616.50 | 631.50 | 2.3M |
| 2022-05-19 | 607.50 | 622.50 | 603.00 | 622.00 | 2.8M |
| 2022-05-18 | 625.00 | 632.00 | 620.50 | 631.00 | 2.6M |
| 2022-05-17 | 619.00 | 627.00 | 615.00 | 623.50 | 2.9M |
| 2022-05-16 | 625.00 | 627.00 | 608.00 | 615.50 | 2.0M |
| 2022-05-13 | 606.50 | 619.00 | 605.00 | 619.00 | 2.3M |
| 2022-05-12 | 596.00 | 605.50 | 593.50 | 599.50 | 1.8M |
| 2022-05-11 | 601.50 | 603.00 | 591.50 | 596.00 | 1.4M |
| 2022-05-10 | 612.50 | 614.50 | 596.50 | 609.00 | 1.8M |
| 2022-05-09 | 614.00 | 621.50 | 607.50 | 618.00 | 3.0M |
| 2022-05-06 | 609.50 | 620.50 | 602.00 | 618.00 | 2.8M |
| 2022-05-02 | 589.50 | 604.00 | 585.00 | 601.50 | 2.0M |
| 2022-04-28 | 589.00 | 591.50 | 584.00 | 590.50 | 1.8M |
| 2022-04-27 | 575.00 | 600.00 | 574.50 | 592.50 | 3.5M |
| 2022-04-26 | 570.50 | 582.00 | 567.50 | 580.00 | 1.9M |
| 2022-04-25 | 584.00 | 584.00 | 568.00 | 570.50 | 1.8M |
| 2022-04-22 | 584.50 | 594.00 | 581.50 | 591.00 | 2.4M |
| 2022-04-21 | 590.00 | 594.00 | 587.00 | 587.50 | 1.2M |
| 2022-04-20 | 589.50 | 597.00 | 580.50 | 592.00 | 2.1M |
| 2022-04-19 | 585.00 | 588.00 | 578.00 | 582.00 | 1.7M |
| 2022-04-18 | 571.00 | 584.50 | 568.00 | 579.00 | 1.6M |
| 2022-04-15 | 580.00 | 583.50 | 571.00 | 571.50 | 1.3M |
| 2022-04-14 | 581.00 | 588.00 | 576.00 | 578.50 | 2.6M |
| 2022-04-13 | 597.00 | 597.50 | 571.50 | 582.50 | 3.7M |
| 2022-04-12 | 563.00 | 604.50 | 562.00 | 598.00 | 6.9M |
| 2022-04-11 | 575.00 | 582.00 | 565.00 | 574.50 | 2.9M |
| 2022-04-08 | 584.00 | 584.00 | 546.00 | 566.00 | 4.0M |
| 2022-04-07 | 584.50 | 585.50 | 565.00 | 578.00 | 1.9M |
| 2022-04-06 | 590.00 | 591.50 | 584.50 | 589.00 | 2.1M |
| 2022-04-05 | 584.50 | 591.00 | 582.00 | 586.00 | 1.9M |
| 2022-04-04 | 587.00 | 587.50 | 578.00 | 584.00 | 1.8M |
| 2022-04-01 | 578.00 | 587.50 | 572.50 | 585.50 | 1.1M |
| 2022-03-31 | 573.50 | 583.00 | 571.50 | 581.00 | 2.1M |
| 2022-03-30 | 577.50 | 581.00 | 569.50 | 578.00 | 2.4M |
| 2022-03-29 | 582.50 | 583.00 | 570.50 | 579.50 | 1.5M |
| 2022-03-28 | 589.50 | 591.00 | 581.00 | 586.00 | 1.1M |
| 2022-03-25 | 588.50 | 588.50 | 575.50 | 582.50 | 1.3M |
| 2022-03-24 | 582.00 | 585.00 | 572.00 | 583.00 | 1.4M |
| 2022-03-23 | 579.50 | 591.50 | 578.50 | 590.00 | 3.0M |
| 2022-03-22 | 561.50 | 576.50 | 561.50 | 574.00 | 2.8M |
| 2022-03-18 | 563.00 | 566.50 | 556.00 | 559.50 | 2.3M |
| 2022-03-17 | 579.50 | 579.50 | 560.50 | 568.50 | 3.3M |
| 2022-03-16 | 561.50 | 571.50 | 555.50 | 568.50 | 2.2M |
| 2022-03-15 | 548.50 | 558.50 | 545.00 | 555.00 | 2.2M |
| 2022-03-14 | 533.00 | 546.50 | 532.50 | 543.00 | 1.6M |
| 2022-03-11 | 524.00 | 527.00 | 516.00 | 524.00 | 2.1M |
| 2022-03-10 | 509.50 | 528.50 | 509.00 | 524.50 | 2.4M |
| 2022-03-09 | 511.50 | 513.00 | 498.00 | 500.00 | 3.0M |
| 2022-03-08 | 518.50 | 523.00 | 510.00 | 511.50 | 2.2M |
| 2022-03-07 | 535.00 | 538.50 | 523.00 | 531.00 | 2.2M |
| 2022-03-04 | 550.00 | 555.00 | 543.00 | 546.00 | 1.9M |
| 2022-03-03 | 540.00 | 558.50 | 538.50 | 553.50 | 1.9M |
| 2022-03-02 | 548.00 | 549.50 | 536.00 | 537.00 | 2.4M |
| 2022-03-01 | 563.00 | 565.00 | 554.50 | 555.00 | 1.7M |
| 2022-02-28 | 554.50 | 563.00 | 553.00 | 561.50 | 2.1M |
| 2022-02-25 | 554.00 | 557.00 | 546.50 | 549.50 | 2.3M |
| 2022-02-24 | 567.00 | 576.00 | 554.00 | 562.50 | 3.8M |
| 2022-02-22 | 575.50 | 576.00 | 565.00 | 569.50 | 2.0M |
| 2022-02-21 | 583.00 | 585.50 | 580.50 | 580.50 | 1.8M |
| 2022-02-18 | 585.00 | 590.50 | 583.00 | 587.00 | 1.7M |
| 2022-02-17 | 589.00 | 598.00 | 587.50 | 590.00 | 2.3M |
| 2022-02-16 | 585.50 | 590.50 | 585.00 | 588.00 | 2.2M |
| 2022-02-15 | 571.00 | 584.00 | 571.00 | 580.00 | 2.4M |
| 2022-02-14 | 570.00 | 581.50 | 569.00 | 572.00 | 2.4M |
| 2022-02-10 | 574.00 | 578.50 | 571.50 | 575.50 | 2.5M |
| 2022-02-09 | 579.50 | 582.00 | 569.00 | 569.00 | 2.2M |
| 2022-02-08 | 562.50 | 576.00 | 560.50 | 575.50 | 2.4M |
| 2022-02-07 | 558.50 | 563.00 | 555.00 | 559.00 | 1.5M |
| 2022-02-04 | 560.50 | 563.50 | 550.50 | 562.50 | 2.3M |
| 2022-02-03 | 549.00 | 562.50 | 547.00 | 562.50 | 2.8M |
| 2022-02-02 | 530.00 | 550.00 | 530.00 | 549.50 | 2.3M |
| 2022-02-01 | 537.50 | 538.00 | 528.50 | 531.00 | 2.1M |
| 2022-01-31 | 545.00 | 547.50 | 541.00 | 543.50 | 1.1M |
| 2022-01-28 | 537.50 | 544.00 | 536.50 | 544.00 | 1.8M |
| 2022-01-27 | 533.50 | 538.00 | 528.50 | 535.00 | 1.6M |
| 2022-01-26 | 540.50 | 542.00 | 533.50 | 534.50 | 1.0M |
| 2022-01-25 | 537.50 | 538.00 | 529.50 | 536.50 | 1.5M |
| 2022-01-24 | 544.00 | 546.50 | 530.50 | 538.00 | 1.8M |
| 2022-01-21 | 537.50 | 543.00 | 531.50 | 542.50 | 1.4M |
| 2022-01-20 | 531.00 | 546.00 | 531.00 | 544.50 | 2.7M |
| 2022-01-19 | 521.50 | 536.00 | 520.50 | 530.50 | 2.2M |
| 2022-01-18 | 534.50 | 537.00 | 521.50 | 525.00 | 1.5M |
| 2022-01-17 | 530.00 | 537.50 | 529.50 | 531.00 | 1.1M |
| 2022-01-14 | 537.50 | 539.00 | 528.50 | 528.50 | 2.2M |
| 2022-01-13 | 544.50 | 545.00 | 538.00 | 542.50 | 1.5M |
| 2022-01-12 | 545.50 | 549.00 | 541.50 | 545.00 | 2.6M |
| 2022-01-11 | 532.00 | 544.50 | 531.50 | 544.00 | 1.9M |
| 2022-01-07 | 537.50 | 544.50 | 533.50 | 534.50 | 1.9M |
| 2022-01-06 | 539.50 | 544.50 | 533.00 | 534.50 | 2.3M |
| 2022-01-05 | 545.50 | 551.00 | 543.50 | 544.50 | 2.4M |
| 2022-01-04 | 541.00 | 543.00 | 531.50 | 541.00 | 1.9M |