1,187.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,045.00 | 1,052.00 | 1,045.00 | 1,047.00 | 0.0M |
| 2022-12-29 | 1,030.00 | 1,044.00 | 1,030.00 | 1,041.00 | 0.0M |
| 2022-12-28 | 1,032.00 | 1,035.00 | 1,025.00 | 1,030.00 | 0.0M |
| 2022-12-27 | 1,023.00 | 1,035.00 | 1,023.00 | 1,028.00 | 0.0M |
| 2022-12-26 | 1,038.00 | 1,038.00 | 1,022.00 | 1,023.00 | 0.0M |
| 2022-12-23 | 1,012.00 | 1,031.00 | 1,010.00 | 1,017.00 | 0.0M |
| 2022-12-22 | 1,035.00 | 1,035.00 | 1,008.00 | 1,012.00 | 0.0M |
| 2022-12-21 | 1,019.00 | 1,019.00 | 1,005.00 | 1,006.00 | 0.0M |
| 2022-12-20 | 1,010.00 | 1,012.00 | 1,002.00 | 1,004.00 | 0.0M |
| 2022-12-19 | 1,010.00 | 1,017.00 | 1,001.00 | 1,010.00 | 0.0M |
| 2022-12-16 | 1,010.00 | 1,010.00 | 1,000.00 | 1,009.00 | 0.0M |
| 2022-12-15 | 990.00 | 1,004.00 | 986.00 | 1,004.00 | 0.0M |
| 2022-12-14 | 1,002.00 | 1,030.00 | 971.00 | 986.00 | 0.2M |
| 2022-12-13 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0M |
| 2022-12-12 | 815.00 | 815.00 | 814.00 | 814.00 | 0.0M |
| 2022-12-09 | 809.00 | 815.00 | 807.00 | 815.00 | 0.0M |
| 2022-12-08 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2022-12-07 | 808.00 | 810.00 | 807.00 | 810.00 | 0.0M |
| 2022-12-06 | 818.00 | 818.00 | 807.00 | 808.00 | 0.0M |
| 2022-12-05 | 822.00 | 822.00 | 813.00 | 820.00 | 0.0M |
| 2022-12-02 | 821.00 | 821.00 | 819.00 | 819.00 | 0.0M |
| 2022-12-01 | 828.00 | 828.00 | 824.00 | 824.00 | 0.0M |
| 2022-11-30 | 835.00 | 835.00 | 827.00 | 828.00 | 0.0M |
| 2022-11-29 | 832.00 | 833.00 | 831.00 | 833.00 | 0.0M |
| 2022-11-28 | 842.00 | 842.00 | 834.00 | 838.00 | 0.0M |
| 2022-11-25 | 835.00 | 842.00 | 833.00 | 842.00 | 0.0M |
| 2022-11-24 | 839.00 | 839.00 | 835.00 | 837.00 | 0.0M |
| 2022-11-22 | 850.00 | 850.00 | 835.00 | 837.00 | 0.0M |
| 2022-11-21 | 840.00 | 840.00 | 835.00 | 835.00 | 0.0M |
| 2022-11-18 | 860.00 | 860.00 | 840.00 | 840.00 | 0.0M |
| 2022-11-17 | 835.00 | 850.00 | 832.00 | 834.00 | 0.0M |
| 2022-11-16 | 834.00 | 835.00 | 832.00 | 832.00 | 0.0M |
| 2022-11-15 | 831.00 | 832.00 | 830.00 | 832.00 | 0.0M |
| 2022-11-14 | 828.00 | 850.00 | 827.00 | 830.00 | 0.0M |
| 2022-11-11 | 830.00 | 830.00 | 829.00 | 829.00 | 0.0M |
| 2022-11-10 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0M |
| 2022-11-09 | 825.00 | 830.00 | 824.00 | 830.00 | 0.0M |
| 2022-11-08 | 823.00 | 823.00 | 823.00 | 823.00 | 0.0M |
| 2022-11-07 | 825.00 | 825.00 | 823.00 | 823.00 | 0.0M |
| 2022-11-04 | 828.00 | 830.00 | 825.00 | 825.00 | 0.0M |
| 2022-11-02 | 825.00 | 830.00 | 825.00 | 830.00 | 0.0M |
| 2022-11-01 | 830.00 | 830.00 | 827.00 | 827.00 | 0.0M |
| 2022-10-31 | 828.00 | 830.00 | 828.00 | 830.00 | 0.0M |
| 2022-10-28 | 821.00 | 828.00 | 821.00 | 828.00 | 0.0M |
| 2022-10-27 | 824.00 | 826.00 | 823.00 | 823.00 | 0.0M |
| 2022-10-26 | 825.00 | 825.00 | 821.00 | 824.00 | 0.0M |
| 2022-10-25 | 830.00 | 834.00 | 825.00 | 827.00 | 0.0M |
| 2022-10-24 | 834.00 | 837.00 | 833.00 | 837.00 | 0.0M |
| 2022-10-21 | 851.00 | 851.00 | 834.00 | 834.00 | 0.0M |
| 2022-10-20 | 855.00 | 860.00 | 851.00 | 851.00 | 0.0M |
| 2022-10-19 | 899.00 | 899.00 | 884.00 | 884.00 | 0.0M |
| 2022-10-17 | 920.00 | 920.00 | 900.00 | 900.00 | 0.0M |
| 2022-10-14 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2022-10-13 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2022-10-12 | 904.00 | 910.00 | 904.00 | 910.00 | 0.0M |
| 2022-10-11 | 922.00 | 922.00 | 880.00 | 904.00 | 0.0M |
| 2022-10-07 | 910.00 | 910.00 | 909.00 | 909.00 | 0.0M |
| 2022-10-06 | 917.00 | 917.00 | 906.00 | 910.00 | 0.0M |
| 2022-10-05 | 917.00 | 917.00 | 917.00 | 917.00 | 0.0M |
| 2022-10-04 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2022-10-03 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2022-09-30 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2022-09-29 | 917.00 | 917.00 | 917.00 | 917.00 | 0.0M |
| 2022-09-28 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2022-09-27 | 930.00 | 930.00 | 925.00 | 925.00 | 0.0M |
| 2022-09-26 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2022-09-22 | 936.00 | 936.00 | 931.00 | 931.00 | 0.0M |
| 2022-09-21 | 938.00 | 939.00 | 936.00 | 936.00 | 0.0M |
| 2022-09-20 | 933.00 | 938.00 | 933.00 | 938.00 | 0.0M |
| 2022-09-16 | 942.00 | 944.00 | 936.00 | 936.00 | 0.0M |
| 2022-09-15 | 980.00 | 981.00 | 934.00 | 941.00 | 0.0M |
| 2022-09-14 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-09-13 | 983.00 | 983.00 | 980.00 | 980.00 | 0.0M |
| 2022-09-12 | 979.00 | 990.00 | 979.00 | 979.00 | 0.0M |
| 2022-09-09 | 958.00 | 958.00 | 958.00 | 958.00 | 0.0M |
| 2022-09-08 | 948.00 | 957.00 | 948.00 | 957.00 | 0.0M |
| 2022-09-07 | 950.00 | 975.00 | 950.00 | 953.00 | 0.0M |
| 2022-09-05 | 957.00 | 957.00 | 957.00 | 957.00 | 0.0M |
| 2022-09-02 | 948.00 | 948.00 | 940.00 | 947.00 | 0.0M |
| 2022-09-01 | 950.00 | 963.00 | 945.00 | 963.00 | 0.0M |
| 2022-08-31 | 971.00 | 971.00 | 953.00 | 953.00 | 0.0M |
| 2022-08-30 | 956.00 | 956.00 | 956.00 | 956.00 | 0.0M |
| 2022-08-25 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-08-24 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-08-22 | 970.00 | 970.00 | 961.00 | 961.00 | 0.0M |
| 2022-08-18 | 981.00 | 981.00 | 980.00 | 980.00 | 0.0M |
| 2022-08-17 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-08-16 | 975.00 | 975.00 | 960.00 | 971.00 | 0.0M |
| 2022-08-15 | 971.00 | 971.00 | 971.00 | 971.00 | 0.0M |
| 2022-08-12 | 995.00 | 997.00 | 960.00 | 971.00 | 0.0M |
| 2022-08-10 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2022-08-09 | 975.00 | 975.00 | 973.00 | 973.00 | 0.0M |
| 2022-08-08 | 974.00 | 974.00 | 967.00 | 967.00 | 0.0M |
| 2022-08-04 | 971.00 | 971.00 | 971.00 | 971.00 | 0.0M |
| 2022-08-03 | 972.00 | 972.00 | 971.00 | 971.00 | 0.0M |
| 2022-08-02 | 972.00 | 972.00 | 971.00 | 972.00 | 0.0M |
| 2022-08-01 | 971.00 | 971.00 | 971.00 | 971.00 | 0.0M |
| 2022-07-26 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2022-07-25 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2022-07-22 | 969.00 | 974.00 | 963.00 | 974.00 | 0.0M |
| 2022-07-21 | 965.00 | 969.00 | 965.00 | 969.00 | 0.0M |
| 2022-07-20 | 960.00 | 970.00 | 945.00 | 970.00 | 0.0M |
| 2022-07-19 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2022-07-15 | 975.00 | 975.00 | 968.00 | 968.00 | 0.0M |
| 2022-07-14 | 975.00 | 975.00 | 965.00 | 975.00 | 0.0M |
| 2022-07-13 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2022-07-12 | 974.00 | 974.00 | 958.00 | 968.00 | 0.0M |
| 2022-07-11 | 935.00 | 955.00 | 935.00 | 955.00 | 0.0M |
| 2022-07-08 | 949.00 | 949.00 | 949.00 | 949.00 | 0.0M |
| 2022-07-07 | 949.00 | 950.00 | 943.00 | 943.00 | 0.0M |
| 2022-07-06 | 946.00 | 950.00 | 941.00 | 942.00 | 0.0M |
| 2022-07-05 | 939.00 | 945.00 | 939.00 | 941.00 | 0.0M |
| 2022-07-04 | 950.00 | 950.00 | 935.00 | 938.00 | 0.0M |
| 2022-07-01 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2022-06-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-06-28 | 985.00 | 985.00 | 985.00 | 985.00 | 0.0M |
| 2022-06-27 | 985.00 | 985.00 | 984.00 | 984.00 | 0.0M |
| 2022-06-24 | 986.00 | 986.00 | 986.00 | 986.00 | 0.0M |
| 2022-06-23 | 998.00 | 998.00 | 988.00 | 988.00 | 0.0M |
| 2022-06-21 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2022-06-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-06-17 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 0.0M |
| 2022-06-16 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 0.0M |
| 2022-06-15 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2022-06-14 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2022-06-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-06-10 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-06-09 | 1,000.00 | 1,003.00 | 1,000.00 | 1,003.00 | 0.0M |
| 2022-06-08 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 0.0M |
| 2022-06-02 | 1,003.00 | 1,003.00 | 989.00 | 990.00 | 0.0M |
| 2022-06-01 | 1,040.00 | 1,040.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2022-05-31 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2022-05-30 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2022-05-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2022-05-25 | 1,030.00 | 1,045.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-05-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-05-23 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2022-05-20 | 990.00 | 990.00 | 984.00 | 984.00 | 0.0M |
| 2022-05-19 | 984.00 | 985.00 | 984.00 | 984.00 | 0.0M |
| 2022-05-18 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2022-05-17 | 984.00 | 985.00 | 955.00 | 955.00 | 0.0M |
| 2022-05-16 | 983.00 | 1,050.00 | 983.00 | 984.00 | 0.0M |
| 2022-05-13 | 982.00 | 983.00 | 982.00 | 983.00 | 0.0M |
| 2022-05-12 | 974.00 | 976.00 | 969.00 | 976.00 | 0.0M |
| 2022-05-11 | 973.00 | 973.00 | 958.00 | 973.00 | 0.0M |
| 2022-05-10 | 962.00 | 962.00 | 962.00 | 962.00 | 0.0M |
| 2022-05-09 | 958.00 | 962.00 | 958.00 | 962.00 | 0.0M |
| 2022-05-02 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2022-04-28 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2022-04-27 | 954.00 | 954.00 | 952.00 | 952.00 | 0.0M |
| 2022-04-26 | 954.00 | 954.00 | 954.00 | 954.00 | 0.0M |
| 2022-04-25 | 953.00 | 953.00 | 953.00 | 953.00 | 0.0M |
| 2022-04-22 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0M |
| 2022-04-21 | 970.00 | 970.00 | 961.00 | 961.00 | 0.0M |
| 2022-04-20 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-04-19 | 985.00 | 989.00 | 970.00 | 970.00 | 0.0M |
| 2022-04-18 | 985.00 | 989.00 | 985.00 | 985.00 | 0.0M |
| 2022-04-15 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2022-04-14 | 970.00 | 990.00 | 970.00 | 975.00 | 0.0M |
| 2022-04-13 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-04-12 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2022-04-11 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2022-04-08 | 967.00 | 968.00 | 965.00 | 968.00 | 0.0M |
| 2022-04-07 | 951.00 | 965.00 | 951.00 | 965.00 | 0.0M |
| 2022-04-06 | 959.00 | 960.00 | 951.00 | 951.00 | 0.0M |
| 2022-04-05 | 959.00 | 962.00 | 958.00 | 959.00 | 0.0M |
| 2022-04-04 | 970.00 | 970.00 | 958.00 | 958.00 | 0.0M |
| 2022-04-01 | 995.00 | 995.00 | 980.00 | 980.00 | 0.0M |
| 2022-03-31 | 963.00 | 965.00 | 963.00 | 965.00 | 0.0M |
| 2022-03-30 | 955.00 | 967.00 | 955.00 | 963.00 | 0.0M |
| 2022-03-29 | 1,006.00 | 1,050.00 | 1,005.00 | 1,008.00 | 0.0M |
| 2022-03-28 | 1,036.00 | 1,036.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2022-03-25 | 1,001.00 | 1,027.00 | 1,000.00 | 1,006.00 | 0.0M |
| 2022-03-24 | 1,007.00 | 1,007.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2022-03-23 | 1,003.00 | 1,019.00 | 1,003.00 | 1,019.00 | 0.0M |
| 2022-03-22 | 1,001.00 | 1,014.00 | 1,001.00 | 1,003.00 | 0.0M |
| 2022-03-18 | 980.00 | 1,004.00 | 980.00 | 1,002.00 | 0.0M |
| 2022-03-17 | 1,001.00 | 1,005.00 | 995.00 | 995.00 | 0.0M |
| 2022-03-16 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 0.0M |
| 2022-03-15 | 997.00 | 1,002.00 | 997.00 | 998.00 | 0.0M |
| 2022-03-14 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2022-03-11 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2022-03-10 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2022-03-09 | 970.00 | 986.00 | 970.00 | 986.00 | 0.0M |
| 2022-03-08 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-03-07 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-03-04 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2022-03-03 | 960.00 | 998.00 | 960.00 | 979.00 | 0.0M |
| 2022-02-28 | 959.00 | 959.00 | 959.00 | 959.00 | 0.0M |
| 2022-02-25 | 972.00 | 972.00 | 959.00 | 959.00 | 0.0M |
| 2022-02-24 | 971.00 | 981.00 | 971.00 | 972.00 | 0.0M |
| 2022-02-22 | 955.00 | 970.00 | 955.00 | 959.00 | 0.0M |
| 2022-02-21 | 1,026.00 | 1,026.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-02-18 | 1,055.00 | 1,055.00 | 1,030.00 | 1,036.00 | 0.0M |
| 2022-02-17 | 1,055.00 | 1,056.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2022-02-16 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-02-15 | 1,033.00 | 1,034.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-02-14 | 1,073.00 | 1,073.00 | 1,014.00 | 1,030.00 | 0.0M |
| 2022-02-10 | 1,050.00 | 1,074.00 | 1,029.00 | 1,058.00 | 0.0M |
| 2022-02-09 | 1,076.00 | 1,076.00 | 1,074.00 | 1,074.00 | 0.0M |
| 2022-02-08 | 1,064.00 | 1,075.00 | 1,064.00 | 1,075.00 | 0.0M |
| 2022-02-07 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2022-02-01 | 1,061.00 | 1,062.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2022-01-31 | 1,030.00 | 1,061.00 | 1,029.00 | 1,061.00 | 0.0M |
| 2022-01-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2022-01-27 | 1,060.00 | 1,090.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-01-25 | 1,147.00 | 1,147.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2022-01-24 | 1,097.00 | 1,117.00 | 1,097.00 | 1,117.00 | 0.0M |
| 2022-01-21 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.0M |
| 2022-01-20 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.0M |
| 2022-01-19 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.0M |
| 2022-01-17 | 1,099.00 | 1,110.00 | 1,087.00 | 1,087.00 | 0.0M |
| 2022-01-14 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.0M |
| 2022-01-13 | 1,068.00 | 1,119.00 | 1,050.00 | 1,089.00 | 0.0M |
| 2022-01-12 | 1,044.00 | 1,044.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2022-01-11 | 1,050.00 | 1,050.00 | 1,047.00 | 1,048.00 | 0.0M |
| 2022-01-07 | 1,014.00 | 1,015.00 | 1,014.00 | 1,015.00 | 0.0M |
| 2022-01-06 | 1,018.00 | 1,018.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2022-01-04 | 1,075.00 | 1,075.00 | 1,018.00 | 1,018.00 | 0.0M |