299.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 507.00 | 510.00 | 492.50 | 497.50 | 4.2M |
| 2022-12-29 | 476.00 | 497.50 | 476.00 | 493.50 | 3.3M |
| 2022-12-28 | 490.00 | 494.00 | 477.00 | 483.00 | 5.0M |
| 2022-12-27 | 486.00 | 503.00 | 482.50 | 503.00 | 3.3M |
| 2022-12-26 | 498.50 | 499.50 | 473.00 | 481.00 | 4.1M |
| 2022-12-23 | 488.00 | 506.00 | 487.00 | 494.50 | 4.9M |
| 2022-12-22 | 525.00 | 529.00 | 503.00 | 503.00 | 4.1M |
| 2022-12-21 | 518.00 | 526.00 | 511.00 | 515.00 | 4.5M |
| 2022-12-20 | 539.00 | 556.00 | 509.00 | 511.00 | 8.0M |
| 2022-12-19 | 525.00 | 542.00 | 513.00 | 542.00 | 3.7M |
| 2022-12-16 | 523.00 | 532.00 | 513.00 | 530.00 | 3.7M |
| 2022-12-15 | 543.00 | 560.00 | 523.00 | 538.00 | 7.6M |
| 2022-12-14 | 517.00 | 556.00 | 514.00 | 544.00 | 8.3M |
| 2022-12-13 | 515.00 | 527.00 | 509.00 | 510.00 | 3.6M |
| 2022-12-12 | 533.00 | 543.00 | 505.00 | 510.00 | 6.2M |
| 2022-12-09 | 527.00 | 538.00 | 521.00 | 536.00 | 4.2M |
| 2022-12-08 | 511.00 | 520.00 | 509.00 | 518.00 | 2.1M |
| 2022-12-07 | 531.00 | 534.00 | 507.00 | 510.00 | 5.0M |
| 2022-12-06 | 528.00 | 542.00 | 526.00 | 529.00 | 2.8M |
| 2022-12-05 | 543.00 | 555.00 | 529.00 | 530.00 | 4.3M |
| 2022-12-02 | 531.00 | 538.00 | 524.00 | 537.00 | 2.9M |
| 2022-12-01 | 545.00 | 549.00 | 526.00 | 531.00 | 3.4M |
| 2022-11-30 | 528.00 | 537.00 | 526.00 | 529.00 | 2.8M |
| 2022-11-29 | 533.00 | 539.00 | 518.00 | 527.00 | 4.9M |
| 2022-11-28 | 527.00 | 557.00 | 527.00 | 537.00 | 5.1M |
| 2022-11-25 | 581.00 | 582.00 | 529.00 | 538.00 | 8.3M |
| 2022-11-24 | 545.00 | 581.00 | 544.00 | 581.00 | 7.7M |
| 2022-11-23 | 539.00 | 546.00 | 530.00 | 539.00 | 4.9M |
| 2022-11-22 | 546.00 | 552.00 | 520.00 | 527.00 | 6.8M |
| 2022-11-21 | 565.00 | 577.00 | 552.00 | 552.00 | 7.1M |
| 2022-11-18 | 536.00 | 583.00 | 534.00 | 562.00 | 13.4M |
| 2022-11-17 | 520.00 | 548.00 | 520.00 | 532.00 | 7.9M |
| 2022-11-16 | 520.00 | 534.00 | 515.00 | 523.00 | 5.7M |
| 2022-11-15 | 520.00 | 526.00 | 503.00 | 520.00 | 6.5M |
| 2022-11-14 | 500.00 | 520.00 | 493.00 | 520.00 | 8.3M |
| 2022-11-11 | 483.00 | 489.50 | 474.00 | 489.50 | 4.6M |
| 2022-11-10 | 424.50 | 446.00 | 422.00 | 445.00 | 8.3M |
| 2022-11-09 | 420.50 | 424.00 | 413.50 | 422.50 | 4.0M |
| 2022-11-08 | 422.50 | 431.50 | 411.00 | 411.50 | 6.4M |
| 2022-11-07 | 412.50 | 426.00 | 407.50 | 415.00 | 7.6M |
| 2022-11-04 | 382.50 | 411.00 | 382.50 | 406.50 | 8.3M |
| 2022-11-03 | 377.00 | 390.00 | 376.00 | 387.00 | 5.2M |
| 2022-11-02 | 383.00 | 383.50 | 375.50 | 381.00 | 3.2M |
| 2022-11-01 | 371.00 | 380.00 | 370.50 | 380.00 | 4.6M |
| 2022-10-31 | 368.00 | 381.50 | 366.00 | 373.00 | 7.7M |
| 2022-10-28 | 356.00 | 379.50 | 356.00 | 358.00 | 11.2M |
| 2022-10-27 | 332.50 | 368.00 | 325.50 | 361.50 | 9.7M |
| 2022-10-26 | 332.50 | 335.00 | 310.50 | 335.00 | 8.5M |
| 2022-10-25 | 332.50 | 339.00 | 326.50 | 335.00 | 5.1M |
| 2022-10-24 | 338.00 | 347.50 | 333.50 | 333.50 | 5.8M |
| 2022-10-21 | 335.50 | 338.00 | 315.50 | 319.50 | 6.2M |
| 2022-10-20 | 336.00 | 341.50 | 331.00 | 337.50 | 5.9M |
| 2022-10-19 | 350.00 | 359.00 | 338.50 | 339.00 | 7.9M |
| 2022-10-18 | 366.00 | 368.00 | 339.50 | 350.00 | 6.3M |
| 2022-10-17 | 360.00 | 363.00 | 338.00 | 356.00 | 6.3M |
| 2022-10-14 | 370.00 | 380.00 | 360.00 | 370.00 | 8.8M |
| 2022-10-13 | 355.00 | 363.50 | 350.00 | 352.00 | 9.4M |
| 2022-10-12 | 366.00 | 366.00 | 335.50 | 344.00 | 8.9M |
| 2022-10-11 | 390.00 | 395.00 | 371.50 | 371.50 | 5.6M |
| 2022-10-07 | 418.50 | 418.50 | 398.50 | 412.50 | 5.3M |
| 2022-10-06 | 407.50 | 421.00 | 402.00 | 420.00 | 6.7M |
| 2022-10-05 | 405.00 | 418.00 | 396.50 | 402.00 | 8.3M |
| 2022-10-04 | 397.00 | 400.00 | 390.00 | 394.00 | 4.1M |
| 2022-10-03 | 389.00 | 397.50 | 382.00 | 385.00 | 4.8M |
| 2022-09-30 | 392.00 | 403.00 | 381.50 | 394.50 | 10.4M |
| 2022-09-29 | 406.00 | 429.00 | 402.00 | 402.00 | 10.2M |
| 2022-09-28 | 420.00 | 421.50 | 385.50 | 394.50 | 8.9M |
| 2022-09-27 | 403.50 | 427.50 | 390.50 | 423.00 | 7.8M |
| 2022-09-26 | 398.50 | 406.50 | 392.00 | 392.50 | 4.6M |
| 2022-09-23 | 424.50 | 435.00 | 393.50 | 406.50 | 8.1M |
| 2022-09-22 | 413.00 | 426.00 | 412.50 | 425.00 | 4.2M |
| 2022-09-21 | 418.50 | 423.00 | 414.00 | 416.00 | 3.0M |
| 2022-09-20 | 414.00 | 427.00 | 410.50 | 423.50 | 4.3M |
| 2022-09-19 | 422.00 | 423.00 | 407.50 | 407.50 | 3.5M |
| 2022-09-16 | 421.50 | 429.50 | 417.50 | 419.50 | 6.9M |
| 2022-09-15 | 427.50 | 429.50 | 410.50 | 416.50 | 6.8M |
| 2022-09-14 | 392.50 | 425.50 | 391.00 | 425.50 | 7.7M |
| 2022-09-13 | 408.00 | 425.00 | 400.50 | 404.50 | 8.9M |
| 2022-09-12 | 399.50 | 404.50 | 393.50 | 400.00 | 5.2M |
| 2022-09-08 | 394.00 | 406.50 | 391.00 | 400.50 | 7.3M |
| 2022-09-07 | 384.50 | 408.00 | 380.00 | 388.50 | 8.4M |
| 2022-09-06 | 414.00 | 414.50 | 382.00 | 390.50 | 8.3M |
| 2022-09-05 | 416.50 | 419.00 | 400.50 | 403.00 | 14.0M |
| 2022-09-02 | 378.50 | 408.00 | 378.00 | 408.00 | 10.1M |
| 2022-09-01 | 380.00 | 390.00 | 362.00 | 371.00 | 7.9M |
| 2022-08-31 | 371.00 | 389.00 | 370.50 | 380.00 | 6.8M |
| 2022-08-30 | 374.00 | 382.50 | 368.00 | 371.50 | 6.7M |
| 2022-08-29 | 345.50 | 378.00 | 345.00 | 375.00 | 8.8M |
| 2022-08-26 | 362.00 | 385.00 | 356.00 | 363.00 | 12.5M |
| 2022-08-25 | 328.00 | 356.00 | 327.50 | 356.00 | 10.1M |
| 2022-08-24 | 313.00 | 328.00 | 308.00 | 324.00 | 4.2M |
| 2022-08-23 | 309.00 | 314.00 | 304.00 | 308.50 | 2.5M |
| 2022-08-22 | 312.00 | 322.00 | 307.00 | 311.00 | 3.0M |
| 2022-08-19 | 323.00 | 333.00 | 318.00 | 318.00 | 4.5M |
| 2022-08-18 | 317.50 | 331.00 | 312.50 | 325.00 | 6.2M |
| 2022-08-17 | 307.00 | 329.50 | 302.50 | 324.00 | 5.3M |
| 2022-08-16 | 304.50 | 313.50 | 303.50 | 308.50 | 3.8M |
| 2022-08-15 | 305.00 | 315.00 | 300.00 | 311.00 | 8.7M |
| 2022-08-12 | 268.00 | 293.50 | 268.00 | 293.50 | 5.8M |
| 2022-08-11 | 256.50 | 270.00 | 255.50 | 267.00 | 3.1M |
| 2022-08-10 | 249.00 | 252.00 | 245.00 | 250.50 | 1.5M |
| 2022-08-09 | 257.50 | 259.50 | 247.00 | 256.00 | 2.6M |
| 2022-08-08 | 254.00 | 279.00 | 254.00 | 261.50 | 4.8M |
| 2022-08-05 | 267.00 | 272.00 | 252.50 | 257.50 | 5.7M |
| 2022-08-04 | 258.00 | 262.00 | 256.00 | 262.00 | 1.3M |
| 2022-08-03 | 241.50 | 246.00 | 236.00 | 238.50 | 1.0M |
| 2022-08-02 | 249.50 | 249.50 | 236.50 | 239.00 | 1.1M |
| 2022-08-01 | 261.50 | 263.00 | 252.50 | 253.00 | 0.8M |
| 2022-07-29 | 262.00 | 276.00 | 261.00 | 264.50 | 1.7M |
| 2022-07-28 | 267.00 | 270.00 | 255.00 | 256.50 | 1.0M |
| 2022-07-27 | 255.00 | 265.00 | 252.50 | 264.00 | 0.7M |
| 2022-07-26 | 268.00 | 268.00 | 255.50 | 256.00 | 0.8M |
| 2022-07-25 | 263.00 | 267.00 | 260.50 | 267.00 | 0.4M |
| 2022-07-22 | 271.00 | 275.00 | 264.50 | 267.00 | 1.3M |
| 2022-07-21 | 264.00 | 270.50 | 261.50 | 270.00 | 2.1M |
| 2022-07-20 | 252.00 | 267.50 | 251.00 | 263.50 | 2.9M |
| 2022-07-19 | 248.00 | 255.00 | 243.50 | 243.50 | 1.0M |
| 2022-07-18 | 262.50 | 271.50 | 252.00 | 253.00 | 2.8M |
| 2022-07-15 | 237.00 | 247.50 | 235.50 | 247.50 | 0.7M |
| 2022-07-14 | 235.00 | 241.00 | 227.50 | 239.50 | 0.8M |
| 2022-07-13 | 236.50 | 241.00 | 234.00 | 238.00 | 0.9M |
| 2022-07-12 | 235.00 | 236.00 | 225.00 | 225.00 | 1.0M |
| 2022-07-11 | 250.00 | 250.00 | 241.00 | 245.00 | 0.4M |
| 2022-07-08 | 249.00 | 252.50 | 240.00 | 248.00 | 1.0M |
| 2022-07-07 | 233.50 | 247.00 | 230.00 | 245.00 | 0.9M |
| 2022-07-06 | 242.00 | 247.00 | 230.00 | 231.50 | 0.8M |
| 2022-07-05 | 243.00 | 249.50 | 232.00 | 245.00 | 1.0M |
| 2022-07-04 | 237.50 | 244.50 | 235.00 | 239.00 | 0.8M |
| 2022-07-01 | 251.50 | 262.00 | 235.00 | 237.00 | 1.4M |
| 2022-06-30 | 265.00 | 265.50 | 251.50 | 251.50 | 0.7M |
| 2022-06-29 | 266.50 | 269.50 | 263.00 | 267.50 | 0.6M |
| 2022-06-28 | 277.50 | 277.50 | 266.00 | 271.50 | 0.6M |
| 2022-06-27 | 274.00 | 279.50 | 269.00 | 277.00 | 1.2M |
| 2022-06-24 | 264.50 | 272.00 | 260.00 | 265.50 | 1.1M |
| 2022-06-23 | 262.00 | 271.50 | 255.00 | 257.50 | 1.7M |
| 2022-06-22 | 273.00 | 273.00 | 253.50 | 253.50 | 1.4M |
| 2022-06-21 | 272.50 | 279.00 | 270.00 | 277.00 | 1.0M |
| 2022-06-20 | 294.50 | 295.00 | 269.50 | 269.50 | 0.9M |
| 2022-06-17 | 287.00 | 299.50 | 287.00 | 291.50 | 0.4M |
| 2022-06-16 | 313.50 | 318.00 | 296.00 | 296.00 | 0.8M |
| 2022-06-15 | 304.00 | 308.50 | 300.00 | 307.00 | 0.6M |
| 2022-06-14 | 296.00 | 303.00 | 292.00 | 301.50 | 0.9M |
| 2022-06-13 | 312.00 | 316.50 | 300.50 | 300.50 | 1.0M |
| 2022-06-10 | 323.50 | 324.00 | 318.50 | 322.50 | 0.4M |
| 2022-06-09 | 322.00 | 328.50 | 321.00 | 327.00 | 0.4M |
| 2022-06-08 | 331.00 | 336.50 | 322.50 | 322.50 | 0.8M |
| 2022-06-07 | 334.00 | 334.00 | 325.00 | 328.50 | 0.5M |
| 2022-06-06 | 336.00 | 336.50 | 325.00 | 333.50 | 0.5M |
| 2022-06-02 | 349.00 | 352.00 | 331.00 | 333.00 | 1.0M |
| 2022-06-01 | 344.00 | 360.00 | 341.50 | 349.00 | 1.6M |
| 2022-05-31 | 339.50 | 345.00 | 335.50 | 343.00 | 0.7M |
| 2022-05-30 | 333.00 | 340.00 | 331.50 | 339.50 | 0.8M |
| 2022-05-27 | 324.00 | 331.50 | 324.00 | 327.00 | 0.6M |
| 2022-05-26 | 328.00 | 328.00 | 318.00 | 318.50 | 0.6M |
| 2022-05-25 | 320.00 | 326.50 | 317.00 | 324.00 | 0.9M |
| 2022-05-24 | 334.00 | 335.00 | 317.00 | 317.00 | 1.3M |
| 2022-05-23 | 345.00 | 346.50 | 334.00 | 334.00 | 1.0M |
| 2022-05-20 | 359.00 | 364.50 | 342.00 | 343.00 | 3.5M |
| 2022-05-19 | 327.50 | 346.00 | 326.00 | 346.00 | 1.2M |
| 2022-05-18 | 349.00 | 349.50 | 334.00 | 338.50 | 1.4M |
| 2022-05-17 | 327.00 | 345.50 | 325.50 | 343.50 | 1.9M |
| 2022-05-16 | 330.00 | 341.50 | 321.50 | 323.50 | 1.5M |
| 2022-05-13 | 334.00 | 338.00 | 320.00 | 322.50 | 1.6M |
| 2022-05-12 | 324.00 | 346.50 | 322.50 | 326.50 | 2.2M |
| 2022-05-11 | 326.50 | 331.50 | 322.00 | 329.00 | 0.8M |
| 2022-05-10 | 306.00 | 335.00 | 306.00 | 331.50 | 1.4M |
| 2022-05-09 | 328.00 | 328.00 | 313.00 | 317.00 | 0.8M |
| 2022-05-06 | 322.00 | 330.00 | 320.00 | 330.00 | 0.7M |
| 2022-05-05 | 333.00 | 346.00 | 332.00 | 337.00 | 1.7M |
| 2022-05-04 | 314.50 | 332.50 | 311.00 | 326.00 | 1.7M |
| 2022-05-03 | 297.00 | 311.50 | 297.00 | 308.50 | 1.1M |
| 2022-04-28 | 299.50 | 302.00 | 282.50 | 288.50 | 2.0M |
| 2022-04-26 | 336.00 | 336.50 | 308.50 | 308.50 | 1.7M |
| 2022-04-22 | 362.00 | 363.00 | 350.00 | 350.00 | 0.7M |
| 2022-04-21 | 368.00 | 372.00 | 366.00 | 371.50 | 0.2M |
| 2022-04-20 | 369.00 | 371.50 | 361.00 | 368.00 | 0.3M |
| 2022-04-19 | 371.00 | 372.50 | 364.00 | 365.50 | 0.3M |
| 2022-04-18 | 360.50 | 371.50 | 353.50 | 363.00 | 0.5M |
| 2022-04-15 | 379.00 | 379.00 | 366.00 | 366.50 | 0.8M |
| 2022-04-14 | 384.00 | 391.00 | 382.50 | 382.50 | 0.5M |
| 2022-04-13 | 379.00 | 384.50 | 375.50 | 381.00 | 0.7M |
| 2022-04-12 | 375.00 | 383.00 | 370.00 | 374.00 | 0.9M |
| 2022-04-11 | 400.00 | 403.00 | 379.00 | 383.00 | 0.8M |
| 2022-04-08 | 402.00 | 404.00 | 395.00 | 395.00 | 0.4M |
| 2022-04-07 | 409.50 | 409.50 | 400.00 | 400.00 | 0.6M |
| 2022-04-06 | 408.00 | 409.50 | 402.00 | 409.50 | 0.4M |
| 2022-04-01 | 396.00 | 414.00 | 392.00 | 413.00 | 0.6M |
| 2022-03-31 | 414.00 | 414.00 | 405.00 | 405.00 | 0.3M |
| 2022-03-30 | 408.50 | 428.00 | 407.50 | 414.00 | 1.1M |
| 2022-03-29 | 404.00 | 409.50 | 396.00 | 402.00 | 0.5M |
| 2022-03-28 | 410.00 | 410.00 | 393.00 | 402.00 | 0.7M |
| 2022-03-25 | 417.50 | 422.50 | 410.00 | 410.00 | 0.4M |
| 2022-03-24 | 416.00 | 419.00 | 408.00 | 413.50 | 0.5M |
| 2022-03-23 | 420.00 | 428.50 | 420.00 | 420.50 | 0.4M |
| 2022-03-22 | 410.00 | 420.00 | 410.00 | 414.00 | 0.5M |
| 2022-03-21 | 419.50 | 419.50 | 407.50 | 407.50 | 0.3M |
| 2022-03-18 | 406.00 | 412.00 | 398.50 | 412.00 | 0.8M |
| 2022-03-17 | 390.00 | 408.00 | 389.00 | 407.50 | 1.3M |
| 2022-03-16 | 378.50 | 382.00 | 371.00 | 376.00 | 0.9M |
| 2022-03-15 | 390.00 | 393.00 | 365.00 | 366.00 | 1.4M |
| 2022-03-14 | 400.00 | 400.50 | 387.00 | 393.00 | 0.6M |
| 2022-03-11 | 395.00 | 397.50 | 386.00 | 396.00 | 0.7M |
| 2022-03-10 | 396.00 | 404.50 | 394.00 | 401.00 | 0.8M |
| 2022-03-09 | 390.00 | 397.00 | 385.00 | 385.00 | 0.7M |
| 2022-03-08 | 378.00 | 400.00 | 378.00 | 384.00 | 1.0M |
| 2022-03-07 | 406.00 | 406.00 | 388.00 | 390.00 | 1.3M |
| 2022-03-04 | 423.00 | 426.50 | 414.50 | 416.00 | 0.6M |
| 2022-03-03 | 438.00 | 443.00 | 426.00 | 426.00 | 0.9M |
| 2022-03-02 | 430.00 | 435.00 | 421.00 | 433.50 | 1.0M |
| 2022-03-01 | 425.00 | 433.00 | 418.00 | 428.00 | 1.0M |
| 2022-02-25 | 413.00 | 423.00 | 408.50 | 415.00 | 1.1M |
| 2022-02-24 | 414.00 | 416.00 | 400.00 | 402.00 | 1.4M |
| 2022-02-23 | 421.00 | 427.00 | 418.00 | 420.00 | 0.7M |
| 2022-02-22 | 431.00 | 434.50 | 415.00 | 416.00 | 1.0M |
| 2022-02-21 | 432.00 | 438.00 | 426.00 | 436.00 | 0.5M |
| 2022-02-18 | 428.00 | 434.50 | 423.00 | 434.50 | 0.6M |
| 2022-02-17 | 437.50 | 446.00 | 430.00 | 433.00 | 0.8M |
| 2022-02-16 | 435.00 | 443.00 | 432.50 | 438.50 | 1.2M |
| 2022-02-15 | 424.00 | 434.00 | 424.00 | 425.00 | 0.7M |
| 2022-02-14 | 436.00 | 438.00 | 422.00 | 422.00 | 1.1M |
| 2022-02-11 | 438.00 | 448.50 | 436.50 | 448.00 | 0.8M |
| 2022-02-10 | 448.00 | 456.00 | 441.50 | 445.00 | 1.3M |
| 2022-02-09 | 440.00 | 450.00 | 433.00 | 448.00 | 1.7M |
| 2022-02-08 | 418.00 | 437.50 | 417.50 | 436.50 | 1.6M |
| 2022-02-07 | 425.00 | 426.00 | 403.50 | 414.00 | 1.6M |
| 2022-01-26 | 407.00 | 420.00 | 403.00 | 415.00 | 2.6M |
| 2022-01-25 | 434.00 | 434.00 | 401.00 | 401.00 | 3.9M |
| 2022-01-24 | 419.50 | 432.00 | 400.00 | 430.00 | 2.2M |
| 2022-01-21 | 434.00 | 445.00 | 420.50 | 420.50 | 1.8M |
| 2022-01-20 | 431.50 | 440.50 | 421.50 | 440.50 | 1.1M |
| 2022-01-19 | 430.00 | 446.50 | 429.00 | 430.50 | 1.3M |
| 2022-01-18 | 438.00 | 458.00 | 437.00 | 445.00 | 1.9M |
| 2022-01-17 | 423.00 | 442.00 | 418.00 | 442.00 | 1.4M |
| 2022-01-14 | 422.00 | 423.50 | 403.00 | 423.00 | 2.0M |
| 2022-01-13 | 421.50 | 428.50 | 417.00 | 428.50 | 1.4M |
| 2022-01-12 | 443.00 | 453.50 | 420.50 | 420.50 | 3.4M |
| 2022-01-11 | 472.50 | 482.00 | 440.00 | 448.00 | 2.9M |
| 2022-01-10 | 456.00 | 476.00 | 456.00 | 469.00 | 1.1M |
| 2022-01-07 | 498.00 | 502.00 | 465.00 | 465.00 | 2.2M |
| 2022-01-06 | 511.00 | 514.00 | 491.00 | 496.00 | 1.4M |
| 2022-01-05 | 523.00 | 529.00 | 515.00 | 515.00 | 0.5M |
| 2022-01-04 | 536.00 | 537.00 | 523.00 | 523.00 | 0.6M |
| 2022-01-03 | 540.00 | 545.00 | 525.00 | 527.00 | 0.6M |