575.00
마지막 업데이트: 2025-02-05
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 363.00 | 363.40 | 357.00 | 361.00 | 0.0M |
| 2022-12-29 | 364.40 | 366.80 | 359.00 | 365.20 | 0.0M |
| 2022-12-28 | 375.00 | 376.20 | 360.20 | 363.40 | 0.0M |
| 2022-12-27 | 378.00 | 380.60 | 371.20 | 375.00 | 0.0M |
| 2022-12-26 | 381.80 | 381.80 | 366.00 | 374.60 | 0.1M |
| 2022-12-23 | 387.80 | 390.00 | 372.60 | 378.40 | 0.0M |
| 2022-12-22 | 397.60 | 415.00 | 371.00 | 387.00 | 0.1M |
| 2022-12-21 | 366.60 | 395.00 | 366.60 | 393.60 | 0.1M |
| 2022-12-20 | 355.00 | 376.40 | 350.00 | 372.40 | 0.0M |
| 2022-12-19 | 364.00 | 378.80 | 351.60 | 354.20 | 0.0M |
| 2022-12-16 | 369.00 | 369.00 | 361.00 | 364.00 | 0.0M |
| 2022-12-15 | 373.60 | 373.60 | 353.00 | 366.60 | 0.0M |
| 2022-12-14 | 384.60 | 385.60 | 368.80 | 372.40 | 0.0M |
| 2022-12-13 | 394.00 | 398.00 | 383.20 | 386.20 | 0.0M |
| 2022-12-12 | 395.20 | 400.00 | 388.20 | 392.80 | 0.0M |
| 2022-12-09 | 400.80 | 405.00 | 392.80 | 399.00 | 0.0M |
| 2022-12-08 | 404.80 | 405.00 | 396.60 | 398.80 | 0.0M |
| 2022-12-07 | 416.40 | 417.00 | 397.80 | 405.60 | 0.1M |
| 2022-12-06 | 422.60 | 425.20 | 410.00 | 415.00 | 0.0M |
| 2022-12-05 | 419.00 | 426.00 | 412.40 | 422.60 | 0.0M |
| 2022-12-02 | 430.00 | 430.00 | 417.00 | 420.80 | 0.0M |
| 2022-12-01 | 432.00 | 432.00 | 425.00 | 427.20 | 0.0M |
| 2022-11-30 | 430.20 | 431.60 | 425.80 | 430.80 | 0.0M |
| 2022-11-29 | 442.40 | 442.40 | 424.80 | 430.60 | 0.0M |
| 2022-11-28 | 428.60 | 435.00 | 421.00 | 435.00 | 0.0M |
| 2022-11-25 | 440.20 | 440.20 | 428.20 | 431.00 | 0.0M |
| 2022-11-24 | 442.00 | 442.00 | 435.00 | 436.00 | 0.0M |
| 2022-11-23 | 446.00 | 446.20 | 427.60 | 440.60 | 0.0M |
| 2022-11-22 | 448.60 | 448.80 | 440.60 | 445.80 | 0.0M |
| 2022-11-21 | 460.00 | 460.20 | 432.20 | 448.60 | 0.1M |
| 2022-11-18 | 465.00 | 468.60 | 451.20 | 462.00 | 0.1M |
| 2022-11-17 | 435.00 | 466.80 | 428.20 | 461.00 | 0.2M |
| 2022-11-16 | 442.60 | 442.60 | 419.60 | 432.20 | 0.0M |
| 2022-11-15 | 446.80 | 455.00 | 390.00 | 423.80 | 0.1M |
| 2022-11-14 | 447.40 | 454.80 | 440.20 | 446.80 | 0.0M |
| 2022-11-11 | 456.20 | 457.80 | 438.60 | 446.80 | 0.0M |
| 2022-11-10 | 441.60 | 466.00 | 422.80 | 455.00 | 0.1M |
| 2022-11-09 | 459.80 | 459.80 | 436.00 | 442.20 | 0.0M |
| 2022-11-08 | 474.00 | 474.00 | 450.00 | 458.40 | 0.1M |
| 2022-11-07 | 435.00 | 474.40 | 435.00 | 469.40 | 0.3M |
| 2022-11-03 | 424.00 | 443.60 | 412.20 | 433.40 | 0.0M |
| 2022-11-02 | 435.40 | 454.40 | 405.20 | 424.00 | 0.1M |
| 2022-11-01 | 447.00 | 447.00 | 427.60 | 435.40 | 0.0M |
| 2022-10-31 | 426.60 | 443.40 | 411.00 | 432.40 | 0.1M |
| 2022-10-28 | 386.20 | 428.00 | 386.20 | 421.00 | 0.1M |
| 2022-10-27 | 379.80 | 400.00 | 378.00 | 395.00 | 0.0M |
| 2022-10-26 | 385.00 | 389.00 | 371.80 | 379.80 | 0.0M |
| 2022-10-25 | 375.80 | 390.00 | 372.00 | 384.00 | 0.0M |
| 2022-10-24 | 385.00 | 385.00 | 371.00 | 375.00 | 0.0M |
| 2022-10-21 | 374.80 | 377.00 | 364.00 | 374.00 | 0.0M |
| 2022-10-20 | 378.00 | 384.00 | 363.20 | 374.80 | 0.0M |
| 2022-10-19 | 371.00 | 381.40 | 360.00 | 376.40 | 0.0M |
| 2022-10-18 | 390.00 | 393.60 | 364.60 | 376.60 | 0.0M |
| 2022-10-17 | 382.00 | 402.00 | 371.60 | 388.40 | 0.0M |
| 2022-10-14 | 387.00 | 392.00 | 373.20 | 379.80 | 0.0M |
| 2022-10-13 | 388.00 | 397.60 | 375.00 | 386.80 | 0.0M |
| 2022-10-12 | 393.00 | 408.00 | 370.00 | 386.00 | 0.0M |
| 2022-10-11 | 397.80 | 408.80 | 379.00 | 392.80 | 0.1M |
| 2022-10-10 | 328.00 | 394.60 | 328.00 | 388.00 | 0.1M |
| 2022-10-07 | 386.00 | 394.80 | 350.00 | 356.20 | 0.0M |
| 2022-10-06 | 379.20 | 411.80 | 379.00 | 386.00 | 0.1M |
| 2022-10-05 | 395.00 | 410.00 | 365.00 | 386.60 | 0.1M |
| 2022-10-04 | 394.00 | 467.00 | 378.00 | 394.40 | 0.5M |
| 2022-10-03 | 300.20 | 419.20 | 300.20 | 397.00 | 0.3M |
| 2022-09-30 | 303.20 | 317.00 | 290.40 | 305.20 | 0.0M |
| 2022-09-29 | 319.00 | 332.00 | 281.00 | 306.60 | 0.1M |
| 2022-09-28 | 308.20 | 327.00 | 301.00 | 316.80 | 0.0M |
| 2022-09-27 | 304.60 | 330.00 | 286.40 | 323.20 | 0.1M |
| 2022-09-26 | 359.80 | 372.80 | 299.80 | 310.40 | 0.1M |
| 2022-09-23 | 414.60 | 417.00 | 370.00 | 376.80 | 0.1M |
| 2022-09-22 | 396.00 | 420.00 | 387.20 | 410.20 | 0.0M |
| 2022-09-21 | 400.20 | 419.80 | 380.20 | 402.00 | 0.1M |
| 2022-09-20 | 458.00 | 465.80 | 401.20 | 425.20 | 0.1M |
| 2022-09-19 | 485.00 | 485.00 | 455.00 | 466.00 | 0.0M |
| 2022-09-16 | 501.00 | 501.00 | 466.00 | 474.60 | 0.1M |
| 2022-09-15 | 463.00 | 475.00 | 463.00 | 474.60 | 0.0M |
| 2022-09-14 | 470.60 | 480.00 | 449.80 | 462.00 | 0.1M |
| 2022-09-13 | 480.00 | 481.00 | 459.60 | 470.60 | 0.0M |
| 2022-09-12 | 462.00 | 476.00 | 450.20 | 465.40 | 0.1M |
| 2022-09-09 | 485.00 | 485.00 | 460.40 | 461.60 | 0.1M |
| 2022-09-08 | 466.00 | 514.60 | 465.80 | 474.60 | 0.1M |
| 2022-09-07 | 486.40 | 496.40 | 461.00 | 465.80 | 0.0M |
| 2022-09-06 | 508.00 | 518.40 | 475.00 | 486.40 | 0.0M |
| 2022-09-05 | 522.80 | 522.80 | 495.00 | 504.00 | 0.1M |
| 2022-09-02 | 519.80 | 519.80 | 511.80 | 513.80 | 0.0M |
| 2022-09-01 | 518.00 | 521.80 | 512.60 | 517.80 | 0.0M |
| 2022-08-31 | 516.00 | 533.00 | 491.00 | 517.80 | 0.1M |
| 2022-08-30 | 543.20 | 550.00 | 520.60 | 525.00 | 0.0M |
| 2022-08-29 | 538.40 | 564.60 | 522.60 | 541.40 | 0.1M |
| 2022-08-26 | 481.40 | 560.00 | 479.40 | 537.00 | 0.3M |
| 2022-08-25 | 485.80 | 494.40 | 472.20 | 483.80 | 0.1M |
| 2022-08-24 | 454.20 | 493.00 | 442.00 | 469.80 | 0.2M |
| 2022-08-23 | 441.00 | 477.60 | 439.20 | 461.80 | 0.1M |
| 2022-08-22 | 421.60 | 445.00 | 420.80 | 438.40 | 0.0M |
| 2022-08-19 | 428.00 | 440.00 | 405.00 | 429.60 | 0.2M |
| 2022-08-18 | 446.40 | 455.00 | 424.40 | 431.40 | 0.1M |
| 2022-08-17 | 445.00 | 461.00 | 424.20 | 446.60 | 0.2M |
| 2022-08-16 | 426.40 | 444.00 | 425.00 | 444.00 | 0.2M |
| 2022-08-15 | 392.80 | 428.60 | 392.80 | 423.80 | 0.2M |
| 2022-08-12 | 387.00 | 416.60 | 351.80 | 403.20 | 0.4M |
| 2022-08-11 | 366.00 | 403.00 | 366.00 | 387.40 | 0.4M |
| 2022-08-10 | 334.80 | 367.80 | 334.80 | 365.40 | 0.2M |
| 2022-08-09 | 346.00 | 365.20 | 323.80 | 345.00 | 0.2M |
| 2022-08-08 | 324.00 | 345.00 | 323.20 | 339.80 | 0.1M |
| 2022-08-05 | 316.60 | 329.60 | 308.20 | 323.00 | 0.2M |
| 2022-08-04 | 320.00 | 332.00 | 313.00 | 321.20 | 0.0M |
| 2022-08-03 | 322.00 | 339.00 | 310.60 | 316.60 | 0.1M |
| 2022-08-02 | 338.00 | 343.00 | 320.00 | 321.60 | 0.0M |
| 2022-08-01 | 350.00 | 367.60 | 312.60 | 338.80 | 0.2M |
| 2022-07-29 | 315.00 | 366.00 | 312.00 | 349.00 | 0.3M |
| 2022-07-28 | 304.00 | 312.00 | 292.40 | 312.00 | 0.1M |
| 2022-07-27 | 325.00 | 325.00 | 293.20 | 304.00 | 0.1M |
| 2022-07-26 | 297.00 | 339.00 | 292.60 | 313.20 | 0.3M |
| 2022-07-25 | 262.20 | 294.80 | 257.20 | 290.60 | 0.1M |
| 2022-07-22 | 244.40 | 277.40 | 237.00 | 262.40 | 0.1M |
| 2022-07-21 | 234.40 | 239.40 | 230.20 | 238.20 | 0.0M |
| 2022-07-20 | 237.00 | 239.00 | 228.80 | 234.40 | 0.0M |
| 2022-07-19 | 229.20 | 235.80 | 226.20 | 228.80 | 0.0M |
| 2022-07-18 | 245.00 | 248.00 | 225.40 | 237.60 | 0.0M |
| 2022-07-15 | 240.20 | 242.60 | 234.20 | 239.20 | 0.0M |
| 2022-07-14 | 248.60 | 256.40 | 240.00 | 243.00 | 0.0M |
| 2022-07-13 | 261.80 | 263.60 | 225.00 | 252.80 | 0.0M |
| 2022-07-12 | 268.00 | 269.60 | 261.80 | 262.00 | 0.0M |
| 2022-07-11 | 280.00 | 280.00 | 265.00 | 268.40 | 0.0M |
| 2022-07-08 | 271.60 | 272.60 | 267.00 | 270.60 | 0.0M |
| 2022-07-07 | 279.60 | 280.00 | 260.00 | 269.60 | 0.0M |
| 2022-07-06 | 269.60 | 282.00 | 263.20 | 276.60 | 0.0M |
| 2022-07-05 | 274.20 | 275.00 | 266.60 | 269.60 | 0.0M |
| 2022-07-04 | 266.60 | 282.80 | 266.60 | 269.60 | 0.0M |
| 2022-07-01 | 279.80 | 279.80 | 264.40 | 272.00 | 0.0M |
| 2022-06-30 | 277.00 | 282.80 | 260.00 | 268.60 | 0.0M |
| 2022-06-29 | 282.00 | 287.60 | 275.00 | 279.80 | 0.0M |
| 2022-06-28 | 288.20 | 288.20 | 279.80 | 281.40 | 0.0M |
| 2022-06-27 | 275.80 | 287.20 | 275.80 | 282.40 | 0.0M |
| 2022-06-24 | 283.00 | 284.60 | 278.60 | 280.00 | 0.0M |
| 2022-06-23 | 278.20 | 283.80 | 272.00 | 281.20 | 0.0M |
| 2022-06-22 | 284.00 | 284.40 | 275.00 | 278.20 | 0.0M |
| 2022-06-21 | 284.80 | 285.00 | 280.40 | 282.20 | 0.0M |
| 2022-06-20 | 284.00 | 286.00 | 280.20 | 285.00 | 0.0M |
| 2022-06-17 | 283.60 | 286.60 | 280.00 | 281.20 | 0.0M |
| 2022-06-16 | 290.00 | 290.60 | 276.60 | 283.60 | 0.0M |
| 2022-06-15 | 286.00 | 292.40 | 273.00 | 284.20 | 0.0M |
| 2022-06-14 | 289.00 | 296.40 | 263.00 | 285.00 | 0.0M |
| 2022-06-10 | 289.60 | 298.80 | 288.00 | 292.00 | 0.0M |
| 2022-06-09 | 295.00 | 311.20 | 282.20 | 289.60 | 0.0M |
| 2022-06-08 | 300.00 | 316.40 | 290.20 | 294.80 | 0.1M |
| 2022-06-07 | 309.00 | 309.00 | 285.00 | 292.60 | 0.0M |
| 2022-06-06 | 340.00 | 340.00 | 291.00 | 299.00 | 0.1M |
| 2022-06-03 | 335.00 | 355.00 | 315.00 | 326.20 | 0.1M |
| 2022-06-02 | 317.00 | 339.20 | 310.00 | 334.60 | 0.2M |
| 2022-06-01 | 298.80 | 317.80 | 291.60 | 317.00 | 0.0M |
| 2022-05-31 | 287.00 | 302.80 | 285.40 | 298.60 | 0.0M |
| 2022-05-30 | 301.00 | 305.00 | 290.20 | 292.20 | 0.0M |
| 2022-05-27 | 312.00 | 312.00 | 298.00 | 299.00 | 0.0M |
| 2022-05-26 | 295.00 | 319.80 | 295.00 | 300.80 | 0.0M |
| 2022-05-25 | 292.80 | 306.00 | 289.80 | 294.60 | 0.0M |
| 2022-05-24 | 300.00 | 314.80 | 290.00 | 292.80 | 0.0M |
| 2022-05-23 | 300.00 | 331.20 | 300.00 | 304.00 | 0.0M |
| 2022-05-20 | 343.80 | 343.80 | 310.00 | 320.40 | 0.0M |
| 2022-05-19 | 342.00 | 342.00 | 332.40 | 340.40 | 0.0M |
| 2022-05-18 | 338.00 | 344.80 | 334.20 | 342.40 | 0.0M |
| 2022-05-17 | 330.00 | 345.00 | 313.20 | 333.80 | 0.0M |
| 2022-05-16 | 300.00 | 317.60 | 300.00 | 315.00 | 0.0M |
| 2022-05-13 | 303.00 | 318.00 | 302.40 | 305.00 | 0.0M |
| 2022-05-12 | 330.00 | 330.00 | 310.00 | 314.00 | 0.0M |
| 2022-05-11 | 316.00 | 340.00 | 316.00 | 328.00 | 0.0M |
| 2022-05-06 | 320.80 | 342.60 | 320.80 | 330.00 | 0.0M |
| 2022-05-05 | 322.80 | 345.80 | 322.80 | 339.00 | 0.0M |
| 2022-05-04 | 360.00 | 360.00 | 320.40 | 339.20 | 0.0M |
| 2022-04-29 | 344.80 | 357.00 | 340.00 | 341.20 | 0.0M |
| 2022-04-28 | 362.00 | 362.00 | 333.00 | 340.00 | 0.0M |
| 2022-04-27 | 313.00 | 335.00 | 312.00 | 330.00 | 0.0M |
| 2022-04-26 | 309.00 | 318.60 | 289.00 | 312.00 | 0.0M |
| 2022-04-25 | 294.00 | 305.00 | 258.20 | 290.40 | 0.1M |
| 2022-04-22 | 314.80 | 314.80 | 288.00 | 294.40 | 0.0M |
| 2022-04-21 | 327.60 | 335.20 | 300.00 | 309.00 | 0.1M |
| 2022-04-20 | 339.00 | 340.00 | 312.60 | 327.60 | 0.0M |
| 2022-04-19 | 335.40 | 336.00 | 301.20 | 326.00 | 0.0M |
| 2022-04-18 | 357.00 | 365.80 | 332.00 | 336.40 | 0.0M |
| 2022-04-15 | 365.00 | 369.80 | 350.00 | 355.20 | 0.0M |
| 2022-04-14 | 375.40 | 380.40 | 363.00 | 364.80 | 0.0M |
| 2022-04-13 | 376.40 | 385.00 | 371.00 | 375.20 | 0.0M |
| 2022-04-12 | 387.00 | 399.60 | 370.00 | 376.40 | 0.0M |
| 2022-04-11 | 396.20 | 408.00 | 383.80 | 389.00 | 0.0M |
| 2022-04-08 | 413.20 | 414.40 | 383.00 | 395.60 | 0.0M |
| 2022-04-07 | 396.40 | 423.80 | 396.40 | 403.00 | 0.1M |
| 2022-04-06 | 360.00 | 417.00 | 355.20 | 395.20 | 0.3M |
| 2022-04-05 | 433.00 | 433.00 | 367.00 | 375.00 | 0.5M |
| 2022-04-04 | 465.00 | 496.00 | 405.80 | 418.00 | 0.3M |
| 2022-04-01 | 449.00 | 560.00 | 438.00 | 440.00 | 0.2M |
| 2022-03-31 | 420.00 | 450.00 | 400.00 | 442.00 | 0.1M |
| 2022-03-30 | 382.60 | 532.60 | 360.00 | 400.00 | 0.2M |
| 2022-02-28 | 347.80 | 347.80 | 347.80 | 347.80 | 0.0M |
| 2022-02-25 | 319.00 | 468.00 | 319.00 | 345.00 | 0.1M |
| 2022-02-24 | 463.80 | 485.40 | 318.40 | 410.00 | 0.1M |
| 2022-02-22 | 480.00 | 549.80 | 411.00 | 514.20 | 0.1M |
| 2022-02-21 | 620.20 | 650.00 | 440.00 | 513.80 | 0.1M |
| 2022-02-18 | 638.60 | 645.00 | 569.40 | 614.20 | 0.0M |
| 2022-02-17 | 657.00 | 659.20 | 613.00 | 619.60 | 0.0M |
| 2022-02-16 | 680.00 | 705.00 | 655.00 | 660.20 | 0.1M |
| 2022-02-15 | 650.00 | 692.00 | 643.40 | 667.40 | 0.0M |
| 2022-02-14 | 635.20 | 673.00 | 611.00 | 652.60 | 0.0M |
| 2022-02-11 | 687.00 | 700.00 | 622.60 | 634.20 | 0.0M |
| 2022-02-10 | 696.00 | 709.60 | 674.00 | 698.00 | 0.1M |
| 2022-02-09 | 700.00 | 725.00 | 660.80 | 694.00 | 0.1M |
| 2022-02-08 | 690.00 | 709.00 | 629.00 | 697.20 | 0.1M |
| 2022-02-07 | 685.00 | 705.00 | 609.80 | 648.00 | 0.1M |
| 2022-02-04 | 702.40 | 702.40 | 647.20 | 685.60 | 0.0M |
| 2022-02-03 | 656.80 | 705.00 | 656.80 | 678.20 | 0.1M |
| 2022-02-02 | 710.00 | 736.00 | 666.40 | 718.80 | 0.1M |
| 2022-02-01 | 675.60 | 775.00 | 650.20 | 689.80 | 0.2M |
| 2022-01-31 | 530.00 | 679.80 | 510.80 | 645.80 | 0.2M |
| 2022-01-28 | 490.00 | 568.00 | 484.80 | 526.40 | 0.1M |
| 2022-01-27 | 474.00 | 499.80 | 446.00 | 490.00 | 0.1M |
| 2022-01-26 | 478.00 | 495.00 | 454.40 | 455.40 | 0.1M |
| 2022-01-25 | 497.20 | 513.00 | 458.80 | 465.20 | 0.0M |
| 2022-01-24 | 562.80 | 562.80 | 480.00 | 489.60 | 0.1M |
| 2022-01-21 | 586.20 | 586.20 | 514.00 | 538.60 | 0.0M |
| 2022-01-20 | 606.00 | 629.80 | 562.20 | 571.40 | 0.1M |
| 2022-01-19 | 661.40 | 672.80 | 590.40 | 601.00 | 0.1M |
| 2022-01-18 | 725.00 | 741.80 | 655.00 | 668.60 | 0.0M |
| 2022-01-17 | 737.40 | 754.80 | 710.00 | 731.80 | 0.0M |
| 2022-01-14 | 770.80 | 773.20 | 711.00 | 727.20 | 0.1M |
| 2022-01-13 | 817.00 | 818.00 | 755.00 | 765.00 | 0.0M |
| 2022-01-12 | 779.80 | 810.00 | 764.00 | 803.80 | 0.0M |
| 2022-01-11 | 775.00 | 817.40 | 752.40 | 762.80 | 0.1M |
| 2022-01-10 | 812.00 | 830.00 | 752.60 | 773.60 | 0.1M |
| 2022-01-06 | 884.00 | 916.00 | 805.00 | 816.80 | 0.1M |
| 2022-01-05 | 912.20 | 958.00 | 852.40 | 877.60 | 0.1M |
| 2022-01-04 | 974.80 | 991.00 | 880.40 | 907.60 | 0.1M |
| 2022-01-03 | 1,080.00 | 1,080.00 | 965.00 | 971.20 | 0.0M |