2,530.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 414.00 | 420.00 | 414.00 | 416.00 | 0.3M |
| 2022-12-29 | 416.00 | 416.00 | 410.00 | 414.00 | 0.1M |
| 2022-12-28 | 416.00 | 418.00 | 410.00 | 416.00 | 0.5M |
| 2022-12-27 | 412.00 | 420.00 | 412.00 | 416.00 | 0.2M |
| 2022-12-26 | 406.00 | 414.00 | 406.00 | 412.00 | 0.0M |
| 2022-12-23 | 412.00 | 412.00 | 406.00 | 408.00 | 0.1M |
| 2022-12-22 | 416.00 | 416.00 | 410.00 | 410.00 | 0.0M |
| 2022-12-21 | 408.00 | 410.00 | 402.00 | 410.00 | 0.2M |
| 2022-12-20 | 412.00 | 414.00 | 402.00 | 408.00 | 0.0M |
| 2022-12-19 | 420.00 | 420.00 | 408.00 | 416.00 | 0.1M |
| 2022-12-16 | 410.00 | 410.00 | 400.00 | 404.00 | 1.9M |
| 2022-12-15 | 408.00 | 410.00 | 406.00 | 408.00 | 0.2M |
| 2022-12-14 | 410.00 | 410.00 | 406.00 | 406.00 | 0.2M |
| 2022-12-13 | 410.00 | 410.00 | 408.00 | 408.00 | 0.1M |
| 2022-12-12 | 410.00 | 412.00 | 408.00 | 410.00 | 0.1M |
| 2022-12-09 | 406.00 | 410.00 | 406.00 | 410.00 | 0.0M |
| 2022-12-08 | 410.00 | 410.00 | 404.00 | 404.00 | 0.2M |
| 2022-12-07 | 416.00 | 416.00 | 406.00 | 408.00 | 0.3M |
| 2022-12-06 | 420.00 | 436.00 | 414.00 | 414.00 | 0.7M |
| 2022-12-05 | 428.00 | 428.00 | 418.00 | 420.00 | 0.5M |
| 2022-12-02 | 426.00 | 428.00 | 422.00 | 426.00 | 0.1M |
| 2022-12-01 | 434.00 | 436.00 | 424.00 | 426.00 | 0.1M |
| 2022-11-30 | 430.00 | 440.00 | 424.00 | 434.00 | 0.6M |
| 2022-11-29 | 422.00 | 432.00 | 422.00 | 428.00 | 0.1M |
| 2022-11-28 | 420.00 | 430.00 | 418.00 | 424.00 | 0.2M |
| 2022-11-25 | 416.00 | 420.00 | 416.00 | 418.00 | 0.1M |
| 2022-11-24 | 414.00 | 418.00 | 412.00 | 418.00 | 0.2M |
| 2022-11-23 | 412.00 | 418.00 | 412.00 | 414.00 | 0.2M |
| 2022-11-22 | 416.00 | 422.00 | 414.00 | 414.00 | 0.2M |
| 2022-11-21 | 412.00 | 416.00 | 410.00 | 416.00 | 0.1M |
| 2022-11-18 | 410.00 | 412.00 | 410.00 | 412.00 | 0.0M |
| 2022-11-17 | 412.00 | 414.00 | 410.00 | 412.00 | 0.0M |
| 2022-11-16 | 424.00 | 424.00 | 410.00 | 410.00 | 0.1M |
| 2022-11-15 | 420.00 | 420.00 | 410.00 | 410.00 | 0.2M |
| 2022-11-14 | 406.00 | 420.00 | 406.00 | 420.00 | 0.4M |
| 2022-11-11 | 406.00 | 424.00 | 404.00 | 406.00 | 0.6M |
| 2022-11-10 | 414.00 | 414.00 | 402.00 | 406.00 | 0.5M |
| 2022-11-09 | 416.00 | 418.00 | 410.00 | 414.00 | 0.1M |
| 2022-11-08 | 420.00 | 430.00 | 414.00 | 416.00 | 0.8M |
| 2022-11-07 | 412.00 | 436.00 | 410.00 | 414.00 | 1.1M |
| 2022-11-04 | 412.00 | 416.00 | 410.00 | 412.00 | 0.1M |
| 2022-11-03 | 420.00 | 478.00 | 410.00 | 418.00 | 1.0M |
| 2022-11-02 | 418.00 | 424.00 | 414.00 | 420.00 | 0.1M |
| 2022-11-01 | 430.00 | 430.00 | 410.00 | 424.00 | 0.1M |
| 2022-10-31 | 424.00 | 436.00 | 420.00 | 428.00 | 0.5M |
| 2022-10-28 | 430.00 | 432.00 | 416.00 | 424.00 | 2.3M |
| 2022-10-27 | 400.00 | 428.00 | 396.00 | 422.00 | 1.3M |
| 2022-10-26 | 400.00 | 400.00 | 390.00 | 390.00 | 0.0M |
| 2022-10-25 | 400.00 | 400.00 | 390.00 | 398.00 | 0.0M |
| 2022-10-24 | 402.00 | 402.00 | 390.00 | 390.00 | 0.2M |
| 2022-10-21 | 400.00 | 406.00 | 388.00 | 402.00 | 0.3M |
| 2022-10-20 | 390.00 | 402.00 | 390.00 | 398.00 | 0.1M |
| 2022-10-19 | 390.00 | 400.00 | 390.00 | 396.00 | 0.0M |
| 2022-10-18 | 388.00 | 408.00 | 388.00 | 390.00 | 0.4M |
| 2022-10-17 | 398.00 | 398.00 | 376.00 | 384.00 | 0.1M |
| 2022-10-14 | 398.00 | 398.00 | 372.00 | 382.00 | 0.0M |
| 2022-10-13 | 394.00 | 406.00 | 392.00 | 394.00 | 0.4M |
| 2022-10-12 | 370.00 | 396.00 | 366.00 | 392.00 | 0.5M |
| 2022-10-11 | 400.00 | 400.00 | 372.00 | 374.00 | 1.0M |
| 2022-10-10 | 400.00 | 400.00 | 398.00 | 400.00 | 0.1M |
| 2022-10-07 | 404.00 | 404.00 | 400.00 | 400.00 | 0.0M |
| 2022-10-06 | 400.00 | 406.00 | 394.00 | 404.00 | 0.4M |
| 2022-10-05 | 400.00 | 406.00 | 400.00 | 400.00 | 0.0M |
| 2022-10-04 | 400.00 | 404.00 | 396.00 | 400.00 | 0.1M |
| 2022-10-03 | 400.00 | 400.00 | 398.00 | 398.00 | 0.0M |
| 2022-09-30 | 400.00 | 402.00 | 394.00 | 398.00 | 0.2M |
| 2022-09-29 | 404.00 | 404.00 | 398.00 | 402.00 | 0.1M |
| 2022-09-28 | 408.00 | 408.00 | 398.00 | 400.00 | 0.3M |
| 2022-09-27 | 400.00 | 402.00 | 396.00 | 400.00 | 0.1M |
| 2022-09-26 | 408.00 | 408.00 | 398.00 | 400.00 | 0.8M |
| 2022-09-23 | 404.00 | 406.00 | 402.00 | 406.00 | 0.1M |
| 2022-09-22 | 404.00 | 406.00 | 400.00 | 402.00 | 0.2M |
| 2022-09-21 | 408.00 | 412.00 | 402.00 | 404.00 | 0.1M |
| 2022-09-20 | 408.00 | 414.00 | 402.00 | 402.00 | 0.2M |
| 2022-09-19 | 410.00 | 416.00 | 404.00 | 408.00 | 0.1M |
| 2022-09-16 | 412.00 | 412.00 | 402.00 | 408.00 | 1.0M |
| 2022-09-15 | 410.00 | 412.00 | 406.00 | 412.00 | 0.1M |
| 2022-09-14 | 406.00 | 410.00 | 402.00 | 406.00 | 0.1M |
| 2022-09-13 | 416.00 | 418.00 | 408.00 | 408.00 | 0.4M |
| 2022-09-12 | 418.00 | 420.00 | 408.00 | 412.00 | 0.4M |
| 2022-09-09 | 404.00 | 418.00 | 404.00 | 408.00 | 0.7M |
| 2022-09-08 | 402.00 | 402.00 | 400.00 | 402.00 | 0.0M |
| 2022-09-07 | 400.00 | 402.00 | 396.00 | 400.00 | 0.2M |
| 2022-09-06 | 402.00 | 404.00 | 390.00 | 404.00 | 0.8M |
| 2022-09-05 | 408.00 | 408.00 | 400.00 | 402.00 | 0.6M |
| 2022-09-02 | 406.00 | 408.00 | 400.00 | 406.00 | 0.1M |
| 2022-09-01 | 400.00 | 406.00 | 398.00 | 404.00 | 0.7M |
| 2022-08-31 | 410.00 | 410.00 | 394.00 | 400.00 | 0.9M |
| 2022-08-30 | 398.00 | 412.00 | 396.00 | 410.00 | 0.8M |
| 2022-08-29 | 398.00 | 404.00 | 390.00 | 398.00 | 0.8M |
| 2022-08-26 | 414.00 | 420.00 | 396.00 | 398.00 | 1.3M |
| 2022-08-25 | 420.00 | 420.00 | 414.00 | 414.00 | 0.3M |
| 2022-08-24 | 418.00 | 420.00 | 412.00 | 414.00 | 0.2M |
| 2022-08-23 | 410.00 | 418.00 | 398.00 | 418.00 | 0.3M |
| 2022-08-22 | 440.00 | 440.00 | 416.00 | 416.00 | 0.6M |
| 2022-08-19 | 400.00 | 450.00 | 388.00 | 446.00 | 4.1M |
| 2022-08-18 | 394.00 | 398.00 | 386.00 | 390.00 | 0.0M |
| 2022-08-16 | 386.00 | 394.00 | 384.00 | 394.00 | 0.3M |
| 2022-08-15 | 396.00 | 398.00 | 386.00 | 386.00 | 0.2M |
| 2022-08-12 | 394.00 | 396.00 | 390.00 | 394.00 | 0.0M |
| 2022-08-11 | 396.00 | 400.00 | 380.00 | 394.00 | 0.1M |
| 2022-08-10 | 392.00 | 396.00 | 380.00 | 396.00 | 0.0M |
| 2022-08-09 | 396.00 | 404.00 | 394.00 | 394.00 | 0.1M |
| 2022-08-08 | 384.00 | 398.00 | 380.00 | 396.00 | 0.1M |
| 2022-08-05 | 384.00 | 392.00 | 370.00 | 378.00 | 0.3M |
| 2022-08-04 | 386.00 | 388.00 | 382.00 | 386.00 | 0.0M |
| 2022-08-03 | 384.00 | 388.00 | 380.00 | 386.00 | 0.1M |
| 2022-08-02 | 388.00 | 388.00 | 380.00 | 384.00 | 0.0M |
| 2022-08-01 | 390.00 | 394.00 | 384.00 | 388.00 | 0.0M |
| 2022-07-29 | 394.00 | 394.00 | 386.00 | 394.00 | 0.1M |
| 2022-07-28 | 394.00 | 398.00 | 394.00 | 396.00 | 0.1M |
| 2022-07-27 | 400.00 | 400.00 | 380.00 | 394.00 | 0.1M |
| 2022-07-26 | 406.00 | 406.00 | 398.00 | 400.00 | 0.1M |
| 2022-07-25 | 396.00 | 438.00 | 396.00 | 398.00 | 0.6M |
| 2022-07-22 | 382.00 | 400.00 | 382.00 | 396.00 | 0.1M |
| 2022-07-21 | 382.00 | 384.00 | 380.00 | 382.00 | 0.1M |
| 2022-07-20 | 370.00 | 382.00 | 370.00 | 380.00 | 0.1M |
| 2022-07-19 | 366.00 | 370.00 | 364.00 | 370.00 | 0.1M |
| 2022-07-18 | 368.00 | 372.00 | 362.00 | 366.00 | 0.2M |
| 2022-07-15 | 374.00 | 378.00 | 370.00 | 374.00 | 0.1M |
| 2022-07-14 | 372.00 | 382.00 | 368.00 | 374.00 | 0.1M |
| 2022-07-13 | 388.00 | 396.00 | 370.00 | 372.00 | 0.4M |
| 2022-07-12 | 398.00 | 398.00 | 388.00 | 396.00 | 0.1M |
| 2022-07-11 | 394.00 | 400.00 | 382.00 | 396.00 | 0.0M |
| 2022-07-08 | 390.00 | 392.00 | 380.00 | 392.00 | 0.0M |
| 2022-07-07 | 382.00 | 390.00 | 380.00 | 390.00 | 0.0M |
| 2022-07-06 | 380.00 | 382.00 | 368.00 | 380.00 | 0.0M |
| 2022-07-05 | 360.00 | 376.00 | 354.00 | 376.00 | 0.2M |
| 2022-07-04 | 364.00 | 366.00 | 350.00 | 360.00 | 0.2M |
| 2022-07-01 | 386.00 | 388.00 | 362.00 | 364.00 | 0.3M |
| 2022-06-30 | 396.00 | 396.00 | 384.00 | 388.00 | 0.2M |
| 2022-06-29 | 398.00 | 404.00 | 396.00 | 396.00 | 0.1M |
| 2022-06-28 | 406.00 | 406.00 | 398.00 | 398.00 | 0.0M |
| 2022-06-27 | 408.00 | 408.00 | 398.00 | 400.00 | 0.1M |
| 2022-06-24 | 400.00 | 408.00 | 394.00 | 394.00 | 0.3M |
| 2022-06-23 | 404.00 | 408.00 | 398.00 | 400.00 | 0.2M |
| 2022-06-22 | 400.00 | 414.00 | 400.00 | 404.00 | 0.5M |
| 2022-06-21 | 380.00 | 394.00 | 372.00 | 394.00 | 0.1M |
| 2022-06-20 | 386.00 | 400.00 | 372.00 | 380.00 | 1.0M |
| 2022-06-17 | 384.00 | 414.00 | 376.00 | 386.00 | 0.3M |
| 2022-06-16 | 384.00 | 398.00 | 384.00 | 384.00 | 0.2M |
| 2022-06-15 | 410.00 | 410.00 | 384.00 | 384.00 | 1.0M |
| 2022-06-14 | 410.00 | 418.00 | 408.00 | 412.00 | 0.2M |
| 2022-06-13 | 432.00 | 432.00 | 408.00 | 410.00 | 0.4M |
| 2022-06-10 | 436.00 | 436.00 | 416.00 | 432.00 | 0.2M |
| 2022-06-09 | 438.00 | 440.00 | 426.00 | 438.00 | 0.3M |
| 2022-06-08 | 444.00 | 444.00 | 438.00 | 438.00 | 0.2M |
| 2022-06-07 | 440.00 | 444.00 | 434.00 | 444.00 | 0.4M |
| 2022-06-06 | 438.00 | 444.00 | 436.00 | 436.00 | 0.9M |
| 2022-06-03 | 444.00 | 444.00 | 436.00 | 438.00 | 0.4M |
| 2022-06-02 | 444.00 | 444.00 | 438.00 | 442.00 | 0.7M |
| 2022-05-31 | 438.00 | 444.00 | 436.00 | 440.00 | 0.4M |
| 2022-05-30 | 416.00 | 448.00 | 414.00 | 438.00 | 1.9M |
| 2022-05-27 | 428.00 | 428.00 | 410.00 | 418.00 | 0.9M |
| 2022-05-25 | 410.00 | 426.00 | 410.00 | 426.00 | 0.6M |
| 2022-05-24 | 422.00 | 440.00 | 400.00 | 410.00 | 1.1M |
| 2022-05-23 | 400.00 | 430.00 | 396.00 | 420.00 | 1.0M |
| 2022-05-20 | 400.00 | 400.00 | 396.00 | 400.00 | 0.2M |
| 2022-05-19 | 400.00 | 400.00 | 398.00 | 400.00 | 0.2M |
| 2022-05-18 | 396.00 | 402.00 | 396.00 | 400.00 | 0.3M |
| 2022-05-17 | 398.00 | 402.00 | 394.00 | 396.00 | 0.3M |
| 2022-05-13 | 398.00 | 400.00 | 380.00 | 398.00 | 0.2M |
| 2022-05-12 | 402.00 | 402.00 | 388.00 | 398.00 | 0.3M |
| 2022-05-11 | 400.00 | 402.00 | 394.00 | 402.00 | 0.6M |
| 2022-05-10 | 400.00 | 404.00 | 390.00 | 400.00 | 1.2M |
| 2022-05-09 | 364.00 | 412.00 | 364.00 | 400.00 | 2.4M |
| 2022-04-28 | 354.00 | 354.00 | 346.00 | 354.00 | 0.1M |
| 2022-04-27 | 364.00 | 364.00 | 340.00 | 354.00 | 0.0M |
| 2022-04-26 | 342.00 | 350.00 | 334.00 | 350.00 | 0.1M |
| 2022-04-25 | 352.00 | 352.00 | 330.00 | 350.00 | 0.1M |
| 2022-04-22 | 350.00 | 352.00 | 346.00 | 350.00 | 0.0M |
| 2022-04-21 | 356.00 | 356.00 | 346.00 | 350.00 | 0.1M |
| 2022-04-20 | 362.00 | 362.00 | 344.00 | 356.00 | 0.0M |
| 2022-04-19 | 350.00 | 360.00 | 344.00 | 346.00 | 0.0M |
| 2022-04-18 | 354.00 | 354.00 | 344.00 | 350.00 | 0.0M |
| 2022-04-14 | 348.00 | 368.00 | 344.00 | 354.00 | 0.1M |
| 2022-04-13 | 368.00 | 368.00 | 336.00 | 348.00 | 0.2M |
| 2022-04-12 | 348.00 | 360.00 | 346.00 | 352.00 | 0.0M |
| 2022-04-11 | 340.00 | 364.00 | 338.00 | 346.00 | 0.2M |
| 2022-04-08 | 340.00 | 348.00 | 326.00 | 340.00 | 0.1M |
| 2022-04-07 | 336.00 | 350.00 | 336.00 | 340.00 | 0.0M |
| 2022-04-06 | 352.00 | 368.00 | 350.00 | 350.00 | 0.0M |
| 2022-04-05 | 356.00 | 370.00 | 352.00 | 352.00 | 0.1M |
| 2022-04-04 | 368.00 | 370.00 | 356.00 | 356.00 | 0.1M |
| 2022-04-01 | 370.00 | 370.00 | 362.00 | 368.00 | 0.0M |
| 2022-03-31 | 364.00 | 370.00 | 364.00 | 370.00 | 0.0M |
| 2022-03-30 | 362.00 | 370.00 | 362.00 | 364.00 | 0.1M |
| 2022-03-29 | 360.00 | 360.00 | 356.00 | 356.00 | 0.0M |
| 2022-03-28 | 350.00 | 360.00 | 346.00 | 360.00 | 0.1M |
| 2022-03-25 | 350.00 | 350.00 | 330.00 | 346.00 | 0.0M |
| 2022-03-24 | 344.00 | 350.00 | 338.00 | 346.00 | 0.0M |
| 2022-03-23 | 340.00 | 344.00 | 336.00 | 344.00 | 0.1M |
| 2022-03-22 | 348.00 | 348.00 | 326.00 | 344.00 | 0.2M |
| 2022-03-21 | 350.00 | 350.00 | 326.00 | 326.00 | 0.2M |
| 2022-03-18 | 346.00 | 346.00 | 340.00 | 340.00 | 0.0M |
| 2022-03-17 | 348.00 | 348.00 | 344.00 | 346.00 | 0.0M |
| 2022-03-16 | 340.00 | 346.00 | 336.00 | 346.00 | 0.0M |
| 2022-03-15 | 340.00 | 340.00 | 318.00 | 340.00 | 0.3M |
| 2022-03-14 | 340.00 | 344.00 | 334.00 | 340.00 | 0.1M |
| 2022-03-11 | 348.00 | 350.00 | 340.00 | 340.00 | 0.1M |
| 2022-03-10 | 336.00 | 348.00 | 336.00 | 340.00 | 0.0M |
| 2022-03-09 | 346.00 | 346.00 | 326.00 | 336.00 | 0.2M |
| 2022-03-08 | 350.00 | 350.00 | 334.00 | 350.00 | 0.1M |
| 2022-03-07 | 336.00 | 350.00 | 334.00 | 334.00 | 0.3M |
| 2022-03-04 | 360.00 | 370.00 | 336.00 | 336.00 | 0.3M |
| 2022-03-02 | 354.00 | 364.00 | 354.00 | 360.00 | 0.0M |
| 2022-03-01 | 346.00 | 354.00 | 340.00 | 354.00 | 0.0M |
| 2022-02-25 | 344.00 | 362.00 | 342.00 | 346.00 | 0.0M |
| 2022-02-24 | 368.00 | 368.00 | 324.00 | 348.00 | 0.0M |
| 2022-02-23 | 350.00 | 350.00 | 338.00 | 348.00 | 0.1M |
| 2022-02-22 | 350.00 | 350.00 | 348.00 | 350.00 | 0.0M |
| 2022-02-21 | 358.00 | 364.00 | 354.00 | 356.00 | 0.0M |
| 2022-02-18 | 366.00 | 366.00 | 350.00 | 358.00 | 0.0M |
| 2022-02-17 | 362.00 | 366.00 | 358.00 | 366.00 | 0.1M |
| 2022-02-16 | 380.00 | 384.00 | 360.00 | 360.00 | 0.1M |
| 2022-02-15 | 392.00 | 392.00 | 384.00 | 384.00 | 0.0M |
| 2022-02-14 | 384.00 | 384.00 | 372.00 | 374.00 | 0.0M |
| 2022-02-11 | 372.00 | 386.00 | 372.00 | 384.00 | 0.0M |
| 2022-02-10 | 378.00 | 388.00 | 378.00 | 378.00 | 0.1M |
| 2022-02-09 | 380.00 | 388.00 | 378.00 | 378.00 | 0.2M |
| 2022-02-08 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-02-07 | 368.00 | 382.00 | 368.00 | 380.00 | 0.3M |
| 2022-02-04 | 384.00 | 386.00 | 384.00 | 386.00 | 0.0M |
| 2022-02-03 | 374.00 | 388.00 | 366.00 | 386.00 | 0.2M |
| 2022-02-02 | 394.00 | 394.00 | 378.00 | 380.00 | 0.0M |
| 2022-01-31 | 368.00 | 388.00 | 368.00 | 374.00 | 0.0M |
| 2022-01-28 | 358.00 | 380.00 | 358.00 | 366.00 | 0.0M |
| 2022-01-27 | 358.00 | 370.00 | 352.00 | 360.00 | 0.0M |
| 2022-01-26 | 398.00 | 398.00 | 362.00 | 362.00 | 0.2M |
| 2022-01-25 | 352.00 | 390.00 | 346.00 | 358.00 | 0.1M |
| 2022-01-24 | 396.00 | 400.00 | 370.00 | 370.00 | 0.1M |
| 2022-01-21 | 400.00 | 410.00 | 392.00 | 396.00 | 0.0M |
| 2022-01-20 | 420.00 | 420.00 | 392.00 | 398.00 | 0.0M |
| 2022-01-19 | 366.00 | 430.00 | 342.00 | 420.00 | 0.5M |
| 2022-01-18 | 394.00 | 394.00 | 366.00 | 366.00 | 0.2M |
| 2022-01-17 | 420.00 | 450.00 | 392.00 | 392.00 | 0.2M |
| 2022-01-14 | 436.00 | 440.00 | 406.00 | 420.00 | 0.0M |
| 2022-01-13 | 434.00 | 448.00 | 404.00 | 436.00 | 0.0M |
| 2022-01-12 | 454.00 | 460.00 | 434.00 | 434.00 | 0.0M |
| 2022-01-11 | 458.00 | 458.00 | 440.00 | 452.00 | 0.0M |
| 2022-01-10 | 456.00 | 466.00 | 438.00 | 458.00 | 0.0M |
| 2022-01-07 | 450.00 | 456.00 | 432.00 | 454.00 | 0.2M |
| 2022-01-06 | 466.00 | 466.00 | 450.00 | 464.00 | 0.0M |
| 2022-01-05 | 472.00 | 525.00 | 456.00 | 464.00 | 0.1M |
| 2022-01-04 | 450.00 | 468.00 | 430.00 | 454.00 | 0.1M |
| 2022-01-03 | 450.00 | 478.00 | 450.00 | 450.00 | 0.0M |