639.00
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 595.47 | 595.47 | 595.47 | 595.47 | 0.0M |
| 2022-12-27 | 613.60 | 613.60 | 609.80 | 609.80 | 0.0M |
| 2022-12-23 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2022-12-21 | 600.00 | 600.45 | 600.00 | 600.00 | 0.0M |
| 2022-12-20 | 594.50 | 594.50 | 590.00 | 590.00 | 0.0M |
| 2022-12-19 | 563.68 | 577.00 | 563.68 | 577.00 | 0.0M |
| 2022-12-16 | 575.00 | 578.45 | 565.00 | 570.00 | 0.0M |
| 2022-12-15 | 587.49 | 587.49 | 571.99 | 576.20 | 0.0M |
| 2022-12-14 | 595.40 | 600.13 | 595.40 | 600.13 | 0.0M |
| 2022-12-13 | 600.89 | 600.89 | 600.89 | 600.89 | 0.0M |
| 2022-12-09 | 620.00 | 620.00 | 617.00 | 617.00 | 0.0M |
| 2022-12-08 | 607.62 | 607.62 | 607.62 | 607.62 | 0.0M |
| 2022-12-06 | 611.20 | 628.00 | 611.20 | 614.41 | 0.0M |
| 2022-12-05 | 618.00 | 621.80 | 611.20 | 611.20 | 0.0M |
| 2022-12-02 | 610.00 | 610.00 | 580.00 | 610.00 | 0.0M |
| 2022-12-01 | 578.00 | 580.00 | 578.00 | 579.00 | 0.0M |
| 2022-11-30 | 599.00 | 599.00 | 598.00 | 599.00 | 0.0M |
| 2022-11-29 | 580.90 | 599.98 | 580.90 | 599.98 | 0.0M |
| 2022-11-28 | 612.00 | 612.00 | 578.88 | 578.88 | 0.0M |
| 2022-11-25 | 598.20 | 615.00 | 598.20 | 609.00 | 0.0M |
| 2022-11-15 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0M |
| 2022-11-10 | 604.79 | 604.79 | 594.00 | 594.00 | 0.0M |
| 2022-11-09 | 602.69 | 602.69 | 602.69 | 602.69 | 0.0M |
| 2022-11-08 | 606.00 | 606.75 | 605.00 | 606.75 | 0.0M |
| 2022-11-04 | 543.06 | 602.00 | 543.06 | 602.00 | 0.0M |
| 2022-11-03 | 562.00 | 562.00 | 530.40 | 530.40 | 0.0M |
| 2022-11-01 | 573.50 | 578.00 | 573.00 | 573.76 | 0.0M |
| 2022-10-31 | 564.40 | 575.00 | 564.40 | 575.00 | 0.0M |
| 2022-10-28 | 567.00 | 569.00 | 567.00 | 569.00 | 0.0M |
| 2022-10-27 | 579.50 | 579.50 | 564.02 | 564.02 | 0.0M |
| 2022-10-26 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-10-20 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2022-10-19 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0M |
| 2022-10-18 | 550.56 | 550.56 | 550.56 | 550.56 | 0.0M |
| 2022-10-14 | 556.50 | 556.50 | 548.00 | 548.00 | 0.0M |
| 2022-10-13 | 569.50 | 569.50 | 569.50 | 569.50 | 0.0M |
| 2022-10-11 | 561.20 | 571.00 | 561.20 | 571.00 | 0.0M |
| 2022-10-10 | 570.57 | 570.57 | 570.57 | 570.57 | 0.0M |
| 2022-10-07 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2022-10-05 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0M |
| 2022-10-03 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2022-09-30 | 551.01 | 551.01 | 551.01 | 551.01 | 0.0M |
| 2022-09-29 | 547.99 | 549.00 | 540.01 | 549.00 | 0.0M |
| 2022-09-28 | 556.92 | 560.00 | 556.92 | 560.00 | 0.0M |
| 2022-09-27 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2022-09-26 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2022-09-20 | 572.50 | 572.50 | 568.00 | 568.00 | 0.0M |
| 2022-09-19 | 574.00 | 582.00 | 574.00 | 582.00 | 0.0M |
| 2022-09-14 | 578.38 | 578.38 | 578.38 | 578.38 | 0.0M |
| 2022-09-09 | 631.00 | 638.00 | 627.22 | 627.22 | 0.1M |
| 2022-09-07 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-09-06 | 615.00 | 615.00 | 592.00 | 592.00 | 0.0M |
| 2022-09-02 | 600.00 | 600.00 | 595.00 | 597.90 | 0.0M |
| 2022-08-31 | 632.00 | 632.00 | 630.00 | 630.00 | 0.0M |
| 2022-08-29 | 662.79 | 662.79 | 662.79 | 662.79 | 0.0M |
| 2022-08-19 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-08-18 | 670.00 | 670.01 | 669.99 | 670.00 | 0.0M |
| 2022-08-16 | 694.00 | 694.00 | 694.00 | 694.00 | 0.0M |
| 2022-08-15 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-08-12 | 700.00 | 709.00 | 700.00 | 709.00 | 0.0M |
| 2022-08-11 | 704.00 | 705.33 | 704.00 | 705.33 | 0.0M |
| 2022-08-10 | 711.50 | 711.50 | 705.85 | 705.85 | 0.0M |
| 2022-08-09 | 675.00 | 680.00 | 675.00 | 680.00 | 0.0M |
| 2022-08-08 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2022-08-04 | 684.00 | 705.00 | 684.00 | 700.00 | 0.0M |
| 2022-08-03 | 702.95 | 702.95 | 702.95 | 702.95 | 0.0M |
| 2022-08-02 | 716.50 | 720.00 | 716.50 | 720.00 | 0.0M |
| 2022-07-29 | 716.50 | 716.50 | 716.50 | 716.50 | 0.0M |
| 2022-07-28 | 710.00 | 716.00 | 707.00 | 707.00 | 0.0M |
| 2022-07-25 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2022-07-21 | 690.55 | 690.55 | 690.55 | 690.55 | 0.0M |
| 2022-07-19 | 660.05 | 680.00 | 660.05 | 680.00 | 0.0M |
| 2022-07-18 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2022-07-15 | 632.39 | 642.00 | 630.00 | 630.00 | 0.0M |
| 2022-07-14 | 649.00 | 649.00 | 638.22 | 641.28 | 0.0M |
| 2022-07-12 | 720.00 | 720.00 | 719.00 | 719.00 | 0.0M |
| 2022-07-11 | 729.59 | 729.59 | 729.59 | 729.59 | 0.1M |
| 2022-07-08 | 724.99 | 724.99 | 724.99 | 724.99 | 0.0M |
| 2022-07-06 | 699.00 | 711.70 | 699.00 | 711.70 | 0.0M |
| 2022-07-05 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2022-06-30 | 726.00 | 726.00 | 724.35 | 724.35 | 0.0M |
| 2022-06-29 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2022-06-28 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0M |
| 2022-06-15 | 802.87 | 802.87 | 801.00 | 801.00 | 0.1M |
| 2022-06-13 | 765.37 | 775.00 | 765.37 | 775.00 | 0.0M |
| 2022-06-10 | 815.00 | 815.00 | 788.48 | 788.48 | 0.0M |
| 2022-06-09 | 830.00 | 830.00 | 815.00 | 815.00 | 0.0M |
| 2022-06-08 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0M |
| 2022-05-27 | 873.00 | 874.00 | 873.00 | 874.00 | 0.1M |
| 2022-05-26 | 853.00 | 875.00 | 853.00 | 870.42 | 0.0M |
| 2022-05-25 | 830.00 | 840.00 | 824.11 | 840.00 | 0.1M |
| 2022-05-24 | 835.35 | 835.35 | 823.14 | 823.14 | 0.0M |
| 2022-05-23 | 835.50 | 853.50 | 835.50 | 853.50 | 0.0M |
| 2022-05-20 | 815.00 | 815.00 | 807.00 | 807.00 | 0.0M |
| 2022-05-19 | 802.53 | 802.53 | 798.00 | 798.00 | 0.0M |
| 2022-05-17 | 813.75 | 813.75 | 813.75 | 813.75 | 0.0M |
| 2022-05-16 | 803.78 | 814.04 | 803.78 | 813.75 | 0.0M |
| 2022-05-13 | 820.10 | 820.10 | 800.00 | 800.00 | 0.0M |
| 2022-05-12 | 798.00 | 821.00 | 790.00 | 790.00 | 0.0M |
| 2022-05-11 | 821.00 | 821.00 | 812.54 | 812.54 | 0.1M |
| 2022-05-10 | 790.00 | 790.00 | 788.00 | 788.00 | 0.0M |
| 2022-05-09 | 803.00 | 803.00 | 785.00 | 795.46 | 0.1M |
| 2022-05-06 | 803.00 | 815.00 | 803.00 | 803.00 | 0.0M |
| 2022-05-05 | 820.00 | 829.00 | 816.51 | 828.00 | 0.0M |
| 2022-05-04 | 930.16 | 930.16 | 922.00 | 922.00 | 0.0M |
| 2022-05-03 | 922.00 | 950.00 | 922.00 | 941.00 | 0.3M |
| 2022-05-02 | 888.99 | 888.99 | 881.99 | 888.99 | 0.0M |
| 2022-04-28 | 890.75 | 900.00 | 890.75 | 900.00 | 0.0M |
| 2022-04-27 | 886.53 | 900.00 | 872.00 | 872.00 | 0.0M |
| 2022-04-26 | 830.00 | 830.00 | 820.00 | 820.00 | 0.0M |
| 2022-04-25 | 829.00 | 835.00 | 819.00 | 835.00 | 0.0M |
| 2022-04-22 | 886.50 | 887.50 | 873.21 | 873.21 | 0.0M |
| 2022-04-21 | 972.95 | 972.95 | 972.95 | 972.95 | 0.0M |
| 2022-04-20 | 991.00 | 991.00 | 954.00 | 963.61 | 0.0M |
| 2022-04-19 | 991.00 | 991.00 | 991.00 | 991.00 | 0.0M |
| 2022-04-18 | 980.73 | 990.00 | 980.73 | 987.00 | 0.0M |
| 2022-04-13 | 968.00 | 969.00 | 968.00 | 969.00 | 0.0M |
| 2022-04-12 | 980.37 | 980.37 | 980.37 | 980.37 | 0.0M |
| 2022-04-11 | 990.00 | 995.00 | 980.00 | 995.00 | 0.0M |
| 2022-04-08 | 981.50 | 987.00 | 981.50 | 981.50 | 0.0M |
| 2022-04-07 | 965.00 | 965.00 | 956.49 | 956.50 | 0.0M |
| 2022-04-06 | 944.98 | 950.00 | 944.98 | 950.00 | 0.0M |
| 2022-04-05 | 932.00 | 932.00 | 929.00 | 929.01 | 0.0M |
| 2022-04-04 | 920.00 | 926.51 | 920.00 | 928.00 | 0.0M |
| 2022-03-30 | 900.00 | 910.00 | 900.00 | 910.00 | 0.0M |
| 2022-03-29 | 900.00 | 903.00 | 900.00 | 903.00 | 0.0M |
| 2022-03-28 | 892.51 | 922.00 | 892.51 | 922.00 | 0.0M |
| 2022-03-25 | 922.20 | 922.51 | 921.50 | 922.51 | 0.0M |
| 2022-03-24 | 922.50 | 922.50 | 900.01 | 915.05 | 0.1M |
| 2022-03-23 | 896.00 | 900.00 | 896.00 | 900.00 | 0.0M |
| 2022-03-22 | 900.00 | 900.00 | 878.40 | 878.87 | 0.0M |
| 2022-03-18 | 858.00 | 862.00 | 855.02 | 855.02 | 0.0M |
| 2022-03-17 | 882.00 | 886.00 | 870.00 | 870.00 | 0.0M |
| 2022-03-16 | 844.81 | 856.00 | 844.81 | 853.75 | 0.0M |
| 2022-03-15 | 810.00 | 819.00 | 810.00 | 818.00 | 0.0M |
| 2022-03-14 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0M |
| 2022-03-10 | 818.00 | 840.00 | 818.00 | 840.00 | 0.0M |
| 2022-03-09 | 816.80 | 825.00 | 803.50 | 803.50 | 0.1M |
| 2022-03-08 | 846.02 | 846.02 | 806.00 | 809.80 | 0.0M |
| 2022-03-07 | 821.11 | 821.11 | 821.11 | 821.11 | 0.0M |
| 2022-03-04 | 852.00 | 853.00 | 848.00 | 853.00 | 0.0M |
| 2022-03-03 | 862.00 | 874.00 | 854.76 | 868.30 | 0.0M |
| 2022-03-02 | 815.00 | 848.00 | 815.00 | 848.00 | 0.0M |
| 2022-03-01 | 813.00 | 813.00 | 796.00 | 800.00 | 0.0M |
| 2022-02-28 | 812.00 | 820.00 | 812.00 | 818.99 | 0.0M |
| 2022-02-25 | 774.00 | 811.91 | 774.00 | 805.10 | 0.0M |
| 2022-02-24 | 745.00 | 758.00 | 742.00 | 758.00 | 0.0M |
| 2022-02-23 | 740.00 | 762.55 | 738.00 | 762.55 | 0.0M |
| 2022-02-22 | 748.00 | 755.00 | 741.01 | 741.01 | 0.0M |
| 2022-02-18 | 739.00 | 748.50 | 739.00 | 746.00 | 0.0M |
| 2022-02-17 | 773.00 | 777.50 | 739.00 | 739.00 | 0.0M |
| 2022-02-16 | 817.00 | 817.00 | 745.50 | 790.00 | 0.2M |
| 2022-02-15 | 868.30 | 884.50 | 868.30 | 882.00 | 0.0M |
| 2022-02-14 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2022-02-11 | 894.00 | 894.00 | 870.00 | 870.00 | 0.0M |
| 2022-02-10 | 909.00 | 915.00 | 907.00 | 915.00 | 0.0M |
| 2022-02-09 | 896.00 | 896.00 | 887.00 | 896.00 | 0.0M |
| 2022-02-08 | 870.00 | 890.00 | 870.00 | 876.31 | 0.0M |
| 2022-02-04 | 836.75 | 863.00 | 836.75 | 863.00 | 0.2M |
| 2022-02-03 | 844.66 | 844.66 | 820.00 | 830.00 | 0.0M |
| 2022-02-02 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2022-02-01 | 851.00 | 854.00 | 824.10 | 824.10 | 0.0M |
| 2022-01-31 | 835.00 | 840.00 | 830.00 | 837.50 | 0.0M |
| 2022-01-28 | 886.00 | 886.00 | 848.00 | 852.33 | 0.0M |
| 2022-01-27 | 886.00 | 893.00 | 886.00 | 888.99 | 0.0M |
| 2022-01-26 | 860.00 | 878.03 | 860.00 | 878.03 | 0.0M |
| 2022-01-25 | 830.00 | 832.00 | 820.00 | 832.00 | 0.0M |
| 2022-01-24 | 850.00 | 850.00 | 840.00 | 844.50 | 0.0M |
| 2022-01-21 | 890.00 | 892.49 | 887.00 | 892.49 | 0.0M |
| 2022-01-20 | 942.15 | 972.79 | 942.15 | 961.78 | 0.0M |
| 2022-01-19 | 945.00 | 945.00 | 927.00 | 944.51 | 0.0M |
| 2022-01-18 | 926.50 | 927.62 | 923.00 | 927.62 | 0.0M |
| 2022-01-14 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2022-01-13 | 982.00 | 982.00 | 941.00 | 950.50 | 0.0M |
| 2022-01-11 | 930.70 | 941.19 | 927.50 | 941.19 | 0.0M |
| 2022-01-10 | 959.99 | 959.99 | 940.00 | 940.00 | 0.0M |
| 2022-01-07 | 994.99 | 994.99 | 955.91 | 975.00 | 0.0M |
| 2022-01-06 | 988.80 | 988.80 | 982.00 | 985.00 | 0.0M |
| 2022-01-05 | 950.00 | 996.99 | 950.00 | 996.99 | 0.0M |
| 2022-01-04 | 925.78 | 941.00 | 925.75 | 941.00 | 0.0M |
| 2022-01-03 | 873.31 | 873.31 | 873.31 | 873.31 | 0.0M |