340.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 170.50 | 172.00 | 165.00 | 165.00 | 1.9M |
| 2022-12-29 | 165.00 | 169.00 | 163.50 | 168.00 | 1.7M |
| 2022-12-28 | 171.50 | 171.50 | 165.50 | 166.50 | 2.6M |
| 2022-12-27 | 170.50 | 175.00 | 170.00 | 172.50 | 1.5M |
| 2022-12-26 | 170.00 | 174.00 | 166.00 | 170.50 | 2.6M |
| 2022-12-23 | 167.00 | 171.00 | 165.00 | 170.00 | 2.5M |
| 2022-12-22 | 174.50 | 175.50 | 170.00 | 170.00 | 1.5M |
| 2022-12-21 | 175.00 | 176.00 | 170.00 | 172.00 | 2.1M |
| 2022-12-20 | 181.50 | 185.00 | 171.50 | 172.00 | 3.9M |
| 2022-12-19 | 178.50 | 181.50 | 177.00 | 181.50 | 1.5M |
| 2022-12-16 | 182.00 | 183.50 | 178.00 | 181.00 | 2.9M |
| 2022-12-15 | 189.00 | 190.50 | 186.00 | 186.00 | 2.3M |
| 2022-12-14 | 184.00 | 190.50 | 181.00 | 190.50 | 3.9M |
| 2022-12-13 | 188.00 | 190.50 | 183.00 | 184.50 | 2.4M |
| 2022-12-12 | 185.00 | 188.00 | 183.00 | 186.00 | 2.0M |
| 2022-12-09 | 190.00 | 191.50 | 186.00 | 186.50 | 2.1M |
| 2022-12-08 | 189.00 | 193.50 | 187.00 | 187.00 | 3.3M |
| 2022-12-07 | 194.50 | 196.50 | 187.50 | 187.50 | 5.6M |
| 2022-12-06 | 204.00 | 205.00 | 195.50 | 195.50 | 4.6M |
| 2022-12-05 | 211.00 | 217.50 | 207.00 | 207.00 | 6.8M |
| 2022-12-02 | 205.50 | 210.50 | 205.50 | 209.00 | 4.2M |
| 2022-12-01 | 205.00 | 208.50 | 203.00 | 206.50 | 6.0M |
| 2022-11-30 | 201.00 | 204.00 | 198.00 | 198.00 | 3.6M |
| 2022-11-29 | 200.00 | 202.00 | 192.00 | 199.00 | 6.1M |
| 2022-11-28 | 204.00 | 208.50 | 202.00 | 202.00 | 5.3M |
| 2022-11-25 | 213.00 | 213.50 | 205.00 | 207.50 | 9.1M |
| 2022-11-24 | 202.00 | 216.00 | 202.00 | 213.50 | 14.8M |
| 2022-11-23 | 200.50 | 202.00 | 197.50 | 199.00 | 4.7M |
| 2022-11-22 | 209.00 | 209.50 | 195.00 | 197.00 | 10.1M |
| 2022-11-21 | 202.00 | 213.50 | 200.50 | 207.00 | 13.5M |
| 2022-11-18 | 193.50 | 203.00 | 188.00 | 203.00 | 14.6M |
| 2022-11-17 | 190.50 | 194.50 | 187.00 | 191.00 | 7.9M |
| 2022-11-16 | 180.50 | 193.00 | 177.50 | 192.50 | 13.4M |
| 2022-11-15 | 181.00 | 182.50 | 172.00 | 180.50 | 8.3M |
| 2022-11-14 | 179.50 | 184.00 | 177.00 | 179.50 | 8.5M |
| 2022-11-11 | 182.00 | 183.50 | 174.50 | 175.50 | 10.5M |
| 2022-11-10 | 173.50 | 177.50 | 170.00 | 171.00 | 6.7M |
| 2022-11-09 | 173.00 | 181.00 | 170.50 | 177.00 | 16.6M |
| 2022-11-08 | 168.00 | 180.50 | 165.00 | 169.00 | 17.9M |
| 2022-11-07 | 157.00 | 166.50 | 155.00 | 164.50 | 7.0M |
| 2022-11-04 | 157.00 | 162.50 | 157.00 | 158.00 | 5.0M |
| 2022-11-03 | 152.00 | 161.00 | 151.50 | 159.00 | 5.8M |
| 2022-11-02 | 154.50 | 158.00 | 149.50 | 155.50 | 6.4M |
| 2022-11-01 | 149.50 | 153.50 | 148.50 | 153.00 | 6.8M |
| 2022-10-31 | 143.50 | 152.50 | 141.50 | 151.00 | 12.4M |
| 2022-10-28 | 144.00 | 148.00 | 138.00 | 139.00 | 6.5M |
| 2022-10-27 | 138.00 | 147.50 | 138.00 | 147.00 | 3.7M |
| 2022-10-26 | 140.00 | 141.50 | 137.50 | 137.50 | 2.3M |
| 2022-10-25 | 152.50 | 152.50 | 139.50 | 140.00 | 7.9M |
| 2022-10-24 | 152.00 | 160.50 | 150.50 | 150.50 | 7.1M |
| 2022-10-21 | 151.00 | 153.50 | 146.00 | 146.00 | 2.3M |
| 2022-10-20 | 147.00 | 153.00 | 144.50 | 153.00 | 2.4M |
| 2022-10-19 | 152.00 | 156.00 | 148.50 | 148.50 | 1.9M |
| 2022-10-18 | 152.00 | 153.50 | 148.00 | 152.50 | 2.3M |
| 2022-10-17 | 143.50 | 149.00 | 140.50 | 149.00 | 1.9M |
| 2022-10-14 | 144.00 | 150.00 | 142.00 | 147.50 | 2.3M |
| 2022-10-13 | 145.50 | 146.50 | 137.00 | 137.50 | 2.9M |
| 2022-10-12 | 145.00 | 148.50 | 139.00 | 145.50 | 3.3M |
| 2022-10-11 | 150.50 | 150.50 | 145.00 | 146.00 | 2.6M |
| 2022-10-07 | 160.00 | 161.50 | 156.50 | 157.00 | 1.8M |
| 2022-10-06 | 160.00 | 164.00 | 159.50 | 161.00 | 2.5M |
| 2022-10-05 | 162.00 | 164.00 | 156.50 | 158.50 | 3.2M |
| 2022-10-04 | 159.00 | 161.50 | 156.00 | 158.50 | 4.0M |
| 2022-10-03 | 153.00 | 156.00 | 151.00 | 153.00 | 3.6M |
| 2022-09-30 | 143.50 | 154.50 | 142.00 | 153.00 | 4.4M |
| 2022-09-29 | 150.50 | 152.50 | 145.00 | 147.00 | 3.5M |
| 2022-09-28 | 153.50 | 154.50 | 144.00 | 146.00 | 3.8M |
| 2022-09-27 | 153.00 | 156.00 | 150.00 | 155.00 | 3.5M |
| 2022-09-26 | 158.00 | 160.50 | 148.00 | 149.00 | 3.9M |
| 2022-09-23 | 165.50 | 169.00 | 161.50 | 161.50 | 2.0M |
| 2022-09-22 | 167.00 | 168.50 | 162.50 | 166.50 | 1.9M |
| 2022-09-21 | 168.50 | 170.50 | 165.00 | 168.50 | 1.6M |
| 2022-09-20 | 172.00 | 174.00 | 169.00 | 169.00 | 1.5M |
| 2022-09-19 | 172.00 | 173.00 | 168.50 | 168.50 | 1.3M |
| 2022-09-16 | 175.50 | 178.50 | 170.50 | 170.50 | 1.9M |
| 2022-09-15 | 175.00 | 180.50 | 174.00 | 175.50 | 2.4M |
| 2022-09-14 | 168.50 | 174.50 | 167.50 | 174.50 | 2.4M |
| 2022-09-13 | 176.00 | 181.00 | 174.50 | 176.50 | 2.2M |
| 2022-09-12 | 175.50 | 178.00 | 174.00 | 175.00 | 1.9M |
| 2022-09-08 | 175.00 | 175.50 | 170.00 | 172.50 | 2.5M |
| 2022-09-07 | 174.00 | 177.00 | 168.50 | 171.00 | 4.7M |
| 2022-09-06 | 193.00 | 193.00 | 177.00 | 178.50 | 4.9M |
| 2022-09-05 | 203.00 | 204.00 | 188.50 | 190.00 | 5.6M |
| 2022-09-02 | 206.50 | 210.50 | 201.00 | 201.00 | 6.0M |
| 2022-09-01 | 208.00 | 222.00 | 204.00 | 205.50 | 13.9M |
| 2022-08-31 | 194.50 | 204.00 | 193.50 | 204.00 | 2.2M |
| 2022-08-30 | 198.00 | 198.50 | 195.00 | 196.50 | 1.4M |
| 2022-08-29 | 195.00 | 197.50 | 193.50 | 196.00 | 2.2M |
| 2022-08-26 | 212.50 | 216.00 | 203.00 | 205.00 | 4.4M |
| 2022-08-25 | 201.50 | 215.00 | 201.00 | 208.00 | 5.5M |
| 2022-08-24 | 201.50 | 203.50 | 197.50 | 198.50 | 1.6M |
| 2022-08-23 | 196.50 | 201.50 | 196.50 | 200.50 | 1.6M |
| 2022-08-22 | 203.00 | 206.50 | 200.00 | 200.00 | 2.2M |
| 2022-08-19 | 210.00 | 213.00 | 206.00 | 206.00 | 3.4M |
| 2022-08-18 | 205.50 | 215.00 | 201.00 | 209.00 | 4.5M |
| 2022-08-17 | 207.00 | 209.00 | 202.50 | 206.50 | 2.4M |
| 2022-08-16 | 207.00 | 210.00 | 203.00 | 205.00 | 4.4M |
| 2022-08-15 | 205.50 | 210.50 | 203.50 | 210.00 | 5.5M |
| 2022-08-12 | 193.00 | 203.50 | 191.50 | 200.00 | 6.9M |
| 2022-08-11 | 189.00 | 191.00 | 186.00 | 190.00 | 3.7M |
| 2022-08-10 | 187.00 | 188.50 | 183.00 | 183.00 | 2.7M |
| 2022-08-09 | 189.50 | 192.50 | 186.00 | 190.50 | 2.1M |
| 2022-08-08 | 187.50 | 192.50 | 187.00 | 189.50 | 2.4M |
| 2022-08-05 | 194.00 | 196.50 | 192.00 | 193.00 | 2.9M |
| 2022-08-04 | 190.00 | 191.50 | 183.50 | 191.50 | 3.9M |
| 2022-08-03 | 190.50 | 196.50 | 186.50 | 189.00 | 4.4M |
| 2022-08-02 | 198.00 | 198.00 | 189.50 | 190.50 | 4.5M |
| 2022-08-01 | 203.50 | 209.00 | 202.00 | 204.00 | 5.5M |
| 2022-07-29 | 201.50 | 205.50 | 199.50 | 201.00 | 2.5M |
| 2022-07-28 | 206.50 | 208.00 | 197.50 | 198.00 | 3.2M |
| 2022-07-27 | 198.00 | 203.00 | 196.50 | 202.00 | 2.6M |
| 2022-07-26 | 208.00 | 209.50 | 199.00 | 199.50 | 3.1M |
| 2022-07-25 | 209.00 | 212.00 | 207.00 | 210.50 | 2.2M |
| 2022-07-22 | 221.00 | 225.50 | 209.00 | 213.00 | 7.1M |
| 2022-07-21 | 213.50 | 221.50 | 212.00 | 219.00 | 5.9M |
| 2022-07-20 | 208.50 | 222.50 | 208.00 | 212.50 | 8.4M |
| 2022-07-19 | 205.00 | 207.00 | 201.50 | 203.00 | 2.3M |
| 2022-07-18 | 208.00 | 215.50 | 205.00 | 207.50 | 6.0M |
| 2022-07-15 | 199.50 | 207.50 | 197.50 | 206.00 | 3.7M |
| 2022-07-14 | 192.50 | 202.50 | 189.00 | 201.50 | 3.6M |
| 2022-07-13 | 200.00 | 200.00 | 193.50 | 194.50 | 3.1M |
| 2022-07-12 | 196.00 | 197.00 | 185.50 | 191.00 | 4.5M |
| 2022-07-11 | 205.00 | 205.00 | 194.50 | 200.50 | 3.2M |
| 2022-07-08 | 203.50 | 208.00 | 199.00 | 202.50 | 4.4M |
| 2022-07-07 | 194.50 | 201.50 | 188.00 | 199.00 | 4.6M |
| 2022-07-06 | 200.50 | 202.00 | 190.00 | 190.50 | 5.4M |
| 2022-07-05 | 207.00 | 209.00 | 189.00 | 198.00 | 6.0M |
| 2022-07-04 | 196.50 | 204.50 | 193.50 | 198.00 | 5.5M |
| 2022-07-01 | 213.00 | 215.50 | 190.00 | 192.50 | 7.4M |
| 2022-06-30 | 224.50 | 224.50 | 208.00 | 209.00 | 5.2M |
| 2022-06-29 | 223.00 | 228.00 | 221.00 | 227.00 | 2.0M |
| 2022-06-28 | 234.00 | 234.00 | 221.00 | 227.00 | 2.9M |
| 2022-06-27 | 226.00 | 237.50 | 225.50 | 232.50 | 3.9M |
| 2022-06-24 | 222.00 | 228.00 | 220.50 | 221.00 | 2.7M |
| 2022-06-23 | 218.50 | 226.50 | 216.00 | 219.50 | 4.2M |
| 2022-06-22 | 235.00 | 235.00 | 216.50 | 216.50 | 3.8M |
| 2022-06-21 | 234.00 | 237.00 | 229.50 | 233.00 | 2.7M |
| 2022-06-20 | 259.00 | 259.00 | 233.00 | 235.00 | 4.0M |
| 2022-06-17 | 249.50 | 261.00 | 249.00 | 255.50 | 2.8M |
| 2022-06-16 | 276.50 | 279.50 | 257.00 | 257.00 | 2.7M |
| 2022-06-15 | 275.00 | 277.00 | 267.00 | 269.50 | 2.7M |
| 2022-06-14 | 273.00 | 277.50 | 265.00 | 271.50 | 3.9M |
| 2022-06-13 | 285.50 | 288.50 | 272.50 | 274.00 | 4.0M |
| 2022-06-10 | 301.00 | 301.00 | 293.50 | 296.50 | 2.9M |
| 2022-06-09 | 305.00 | 309.50 | 301.00 | 302.00 | 2.8M |
| 2022-06-08 | 307.00 | 315.00 | 305.00 | 307.00 | 7.4M |
| 2022-06-07 | 298.50 | 304.50 | 295.50 | 302.00 | 3.7M |
| 2022-06-06 | 305.00 | 310.00 | 296.00 | 297.50 | 4.6M |
| 2022-06-02 | 318.00 | 320.00 | 301.00 | 303.50 | 10.7M |
| 2022-06-01 | 296.00 | 321.50 | 295.00 | 321.50 | 7.4M |
| 2022-05-31 | 288.50 | 292.50 | 286.00 | 292.50 | 3.9M |
| 2022-05-30 | 287.50 | 293.00 | 284.00 | 291.50 | 5.9M |
| 2022-05-27 | 276.00 | 281.50 | 273.50 | 278.50 | 4.4M |
| 2022-05-26 | 274.50 | 279.00 | 266.50 | 270.00 | 4.3M |
| 2022-05-25 | 268.50 | 273.00 | 262.50 | 273.00 | 3.1M |
| 2022-05-24 | 278.50 | 281.00 | 264.00 | 264.50 | 4.6M |
| 2022-05-23 | 281.00 | 286.50 | 277.50 | 277.50 | 5.0M |
| 2022-05-20 | 279.00 | 288.00 | 274.00 | 278.50 | 8.0M |
| 2022-05-19 | 260.50 | 282.00 | 260.50 | 276.00 | 7.0M |
| 2022-05-18 | 278.00 | 280.50 | 270.00 | 270.00 | 4.5M |
| 2022-05-17 | 268.50 | 274.50 | 264.00 | 274.50 | 6.6M |
| 2022-05-16 | 288.50 | 294.00 | 264.50 | 265.50 | 12.4M |
| 2022-05-13 | 285.00 | 289.00 | 276.00 | 284.00 | 15.6M |
| 2022-05-12 | 254.50 | 283.00 | 254.00 | 283.00 | 10.4M |
| 2022-05-11 | 250.00 | 258.50 | 246.50 | 257.50 | 2.8M |
| 2022-05-10 | 234.00 | 250.50 | 233.00 | 250.00 | 3.3M |
| 2022-05-09 | 238.00 | 246.50 | 234.00 | 241.00 | 2.4M |
| 2022-05-06 | 248.00 | 250.00 | 242.00 | 244.00 | 2.8M |
| 2022-05-05 | 265.00 | 272.50 | 261.00 | 261.00 | 4.5M |
| 2022-05-04 | 261.50 | 264.50 | 254.50 | 256.00 | 3.4M |
| 2022-05-03 | 253.50 | 269.50 | 251.50 | 264.50 | 5.6M |
| 2022-04-29 | 253.00 | 257.00 | 248.50 | 251.00 | 1.7M |
| 2022-04-27 | 232.00 | 244.50 | 227.00 | 242.00 | 3.8M |
| 2022-04-22 | 273.00 | 273.50 | 265.50 | 268.00 | 2.7M |
| 2022-04-21 | 279.00 | 282.50 | 275.50 | 279.00 | 1.5M |
| 2022-04-20 | 274.00 | 279.50 | 271.50 | 277.50 | 2.0M |
| 2022-04-19 | 275.00 | 281.50 | 270.50 | 270.50 | 2.6M |
| 2022-04-18 | 266.00 | 279.00 | 263.50 | 274.50 | 3.6M |
| 2022-04-15 | 275.00 | 276.00 | 264.00 | 265.00 | 4.1M |
| 2022-04-14 | 292.50 | 293.50 | 281.00 | 281.50 | 2.0M |
| 2022-04-13 | 289.50 | 293.50 | 284.00 | 289.00 | 2.0M |
| 2022-04-12 | 286.00 | 293.00 | 282.50 | 285.00 | 2.8M |
| 2022-04-11 | 309.00 | 309.00 | 285.50 | 285.50 | 3.9M |
| 2022-04-08 | 312.00 | 314.00 | 304.00 | 307.50 | 1.8M |
| 2022-04-07 | 313.50 | 322.00 | 306.00 | 306.00 | 2.2M |
| 2022-04-06 | 315.00 | 321.00 | 312.00 | 319.00 | 1.6M |
| 2022-04-01 | 309.00 | 321.00 | 304.50 | 321.00 | 2.5M |
| 2022-03-31 | 320.00 | 323.00 | 315.00 | 315.00 | 1.6M |
| 2022-03-30 | 325.00 | 332.50 | 322.00 | 322.50 | 2.1M |
| 2022-03-29 | 323.50 | 326.00 | 316.50 | 319.50 | 1.3M |
| 2022-03-28 | 323.00 | 323.00 | 314.00 | 319.50 | 1.3M |
| 2022-03-25 | 338.50 | 342.00 | 330.00 | 330.00 | 2.0M |
| 2022-03-24 | 333.00 | 337.00 | 330.00 | 335.00 | 1.0M |
| 2022-03-23 | 343.00 | 351.00 | 335.00 | 335.00 | 3.2M |
| 2022-03-22 | 334.50 | 341.50 | 331.00 | 335.50 | 1.9M |
| 2022-03-21 | 334.50 | 342.00 | 330.00 | 334.00 | 2.3M |
| 2022-03-18 | 331.00 | 332.00 | 321.00 | 331.50 | 3.1M |
| 2022-03-17 | 330.00 | 341.00 | 325.50 | 335.00 | 4.7M |
| 2022-03-16 | 317.50 | 321.00 | 310.00 | 315.00 | 4.6M |
| 2022-03-15 | 330.00 | 330.50 | 302.00 | 304.00 | 6.1M |
| 2022-03-14 | 340.00 | 343.00 | 329.00 | 333.00 | 2.5M |
| 2022-03-11 | 340.00 | 343.00 | 335.00 | 337.00 | 2.4M |
| 2022-03-10 | 345.00 | 351.50 | 341.00 | 348.00 | 3.6M |
| 2022-03-09 | 349.00 | 350.00 | 335.00 | 335.00 | 2.8M |
| 2022-03-08 | 335.50 | 349.50 | 333.50 | 338.00 | 4.6M |
| 2022-03-07 | 366.00 | 367.50 | 340.50 | 345.50 | 5.2M |
| 2022-03-04 | 366.50 | 377.00 | 363.50 | 372.50 | 3.2M |
| 2022-03-03 | 381.50 | 387.50 | 373.50 | 374.50 | 4.3M |
| 2022-03-02 | 384.00 | 385.00 | 372.50 | 377.00 | 5.7M |
| 2022-03-01 | 374.00 | 393.00 | 371.00 | 392.00 | 6.8M |
| 2022-02-25 | 357.00 | 367.00 | 351.50 | 362.00 | 5.5M |
| 2022-02-24 | 372.00 | 373.00 | 343.50 | 343.50 | 7.6M |
| 2022-02-23 | 379.00 | 383.00 | 377.00 | 377.00 | 2.6M |
| 2022-02-22 | 395.00 | 404.00 | 376.00 | 376.00 | 5.5M |
| 2022-02-21 | 392.00 | 399.50 | 387.00 | 397.00 | 2.2M |
| 2022-02-18 | 385.00 | 392.00 | 382.50 | 392.00 | 2.6M |
| 2022-02-17 | 402.00 | 405.00 | 387.00 | 390.00 | 4.2M |
| 2022-02-16 | 406.00 | 409.00 | 397.00 | 401.50 | 4.9M |
| 2022-02-15 | 381.00 | 405.50 | 380.50 | 395.00 | 6.0M |
| 2022-02-14 | 387.00 | 387.00 | 373.00 | 377.50 | 3.9M |
| 2022-02-11 | 390.50 | 396.50 | 388.00 | 391.00 | 3.6M |
| 2022-02-10 | 412.00 | 413.50 | 396.00 | 396.50 | 4.4M |
| 2022-02-09 | 405.00 | 420.00 | 402.50 | 410.00 | 7.0M |
| 2022-02-08 | 399.50 | 407.00 | 396.00 | 400.50 | 2.6M |
| 2022-02-07 | 405.00 | 407.50 | 387.00 | 394.00 | 3.0M |
| 2022-01-26 | 398.00 | 407.00 | 395.00 | 395.00 | 3.3M |
| 2022-01-25 | 405.50 | 412.50 | 395.00 | 396.00 | 3.5M |
| 2022-01-24 | 402.50 | 411.00 | 392.50 | 410.00 | 5.5M |
| 2022-01-21 | 429.50 | 434.50 | 403.50 | 405.00 | 9.7M |
| 2022-01-20 | 429.00 | 449.50 | 429.00 | 445.00 | 6.7M |
| 2022-01-19 | 425.50 | 435.50 | 425.00 | 428.00 | 3.3M |
| 2022-01-18 | 416.00 | 455.00 | 415.00 | 435.50 | 7.7M |
| 2022-01-17 | 416.00 | 423.50 | 408.00 | 414.50 | 3.4M |
| 2022-01-14 | 418.50 | 422.50 | 404.00 | 411.50 | 3.5M |
| 2022-01-13 | 432.00 | 432.00 | 421.50 | 422.00 | 2.4M |
| 2022-01-12 | 435.00 | 439.00 | 419.00 | 433.00 | 3.0M |
| 2022-01-11 | 437.50 | 442.00 | 423.00 | 430.00 | 3.1M |
| 2022-01-10 | 426.50 | 447.00 | 422.00 | 445.00 | 3.1M |
| 2022-01-07 | 455.50 | 461.50 | 436.00 | 436.00 | 4.1M |
| 2022-01-06 | 470.00 | 472.00 | 443.00 | 455.00 | 5.3M |
| 2022-01-05 | 484.00 | 488.00 | 474.00 | 476.00 | 2.2M |
| 2022-01-04 | 488.00 | 491.50 | 480.00 | 481.50 | 1.9M |
| 2022-01-03 | 502.00 | 504.00 | 483.00 | 483.00 | 2.5M |