310.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 457.00 | 483.00 | 457.00 | 483.00 | 0.1M |
| 2022-12-29 | 440.00 | 466.00 | 440.00 | 463.00 | 0.1M |
| 2022-12-28 | 451.00 | 459.00 | 443.00 | 447.00 | 0.2M |
| 2022-12-27 | 455.00 | 472.00 | 455.00 | 459.00 | 0.2M |
| 2022-12-26 | 470.00 | 472.00 | 451.00 | 455.00 | 0.2M |
| 2022-12-23 | 487.00 | 490.00 | 474.00 | 474.00 | 0.2M |
| 2022-12-22 | 503.00 | 515.00 | 488.00 | 493.00 | 0.1M |
| 2022-12-21 | 497.00 | 516.00 | 485.00 | 503.00 | 0.2M |
| 2022-12-20 | 531.00 | 531.00 | 500.00 | 507.00 | 0.2M |
| 2022-12-19 | 535.00 | 553.00 | 529.00 | 537.00 | 0.1M |
| 2022-12-16 | 546.00 | 548.00 | 530.00 | 534.00 | 0.1M |
| 2022-12-15 | 517.00 | 558.00 | 512.00 | 554.00 | 0.3M |
| 2022-12-14 | 518.00 | 528.00 | 516.00 | 519.00 | 0.0M |
| 2022-12-13 | 529.00 | 533.00 | 517.00 | 517.00 | 0.1M |
| 2022-12-12 | 517.00 | 535.00 | 510.00 | 530.00 | 0.1M |
| 2022-12-09 | 507.00 | 530.00 | 507.00 | 517.00 | 0.1M |
| 2022-12-08 | 509.00 | 515.00 | 501.00 | 510.00 | 0.1M |
| 2022-12-07 | 525.00 | 527.00 | 513.00 | 515.00 | 0.1M |
| 2022-12-06 | 527.00 | 542.00 | 525.00 | 531.00 | 0.1M |
| 2022-12-05 | 517.00 | 536.00 | 513.00 | 531.00 | 0.2M |
| 2022-12-02 | 523.00 | 528.00 | 506.00 | 514.00 | 0.1M |
| 2022-12-01 | 530.00 | 537.00 | 523.00 | 523.00 | 0.1M |
| 2022-11-30 | 544.00 | 544.00 | 526.00 | 527.00 | 0.1M |
| 2022-11-29 | 559.00 | 559.00 | 539.00 | 540.00 | 0.2M |
| 2022-11-28 | 566.00 | 570.00 | 556.00 | 561.00 | 0.1M |
| 2022-11-25 | 575.00 | 586.00 | 564.00 | 564.00 | 0.1M |
| 2022-11-24 | 563.00 | 587.00 | 563.00 | 575.00 | 0.1M |
| 2022-11-22 | 561.00 | 567.00 | 557.00 | 566.00 | 0.1M |
| 2022-11-21 | 566.00 | 579.00 | 556.00 | 557.00 | 0.2M |
| 2022-11-18 | 591.00 | 605.00 | 572.00 | 572.00 | 0.3M |
| 2022-11-17 | 620.00 | 632.00 | 588.00 | 591.00 | 0.3M |
| 2022-11-16 | 621.00 | 621.00 | 606.00 | 617.00 | 0.2M |
| 2022-11-15 | 592.00 | 634.00 | 585.00 | 621.00 | 0.4M |
| 2022-11-14 | 569.00 | 597.00 | 561.00 | 596.00 | 0.2M |
| 2022-11-11 | 570.00 | 575.00 | 560.00 | 569.00 | 0.2M |
| 2022-11-10 | 567.00 | 575.00 | 554.00 | 565.00 | 0.2M |
| 2022-11-09 | 581.00 | 586.00 | 563.00 | 573.00 | 0.2M |
| 2022-11-08 | 558.00 | 579.00 | 558.00 | 574.00 | 0.1M |
| 2022-11-07 | 587.00 | 591.00 | 560.00 | 562.00 | 0.5M |
| 2022-11-04 | 525.00 | 574.00 | 516.00 | 568.00 | 0.4M |
| 2022-11-02 | 538.00 | 544.00 | 530.00 | 532.00 | 0.1M |
| 2022-11-01 | 558.00 | 566.00 | 543.00 | 548.00 | 0.2M |
| 2022-10-31 | 522.00 | 560.00 | 521.00 | 555.00 | 0.4M |
| 2022-10-28 | 513.00 | 525.00 | 510.00 | 520.00 | 0.1M |
| 2022-10-27 | 521.00 | 526.00 | 514.00 | 517.00 | 0.1M |
| 2022-10-26 | 519.00 | 538.00 | 518.00 | 523.00 | 0.2M |
| 2022-10-25 | 511.00 | 527.00 | 506.00 | 518.00 | 0.1M |
| 2022-10-24 | 527.00 | 527.00 | 507.00 | 507.00 | 0.1M |
| 2022-10-21 | 517.00 | 517.00 | 502.00 | 517.00 | 0.1M |
| 2022-10-20 | 529.00 | 530.00 | 511.00 | 516.00 | 0.2M |
| 2022-10-19 | 541.00 | 550.00 | 525.00 | 533.00 | 0.1M |
| 2022-10-18 | 513.00 | 561.00 | 513.00 | 535.00 | 0.4M |
| 2022-10-17 | 521.00 | 541.00 | 518.00 | 523.00 | 0.3M |
| 2022-10-14 | 491.00 | 523.00 | 491.00 | 521.00 | 0.3M |
| 2022-10-13 | 513.00 | 513.00 | 480.00 | 481.00 | 0.1M |
| 2022-10-12 | 505.00 | 518.00 | 499.00 | 505.00 | 0.1M |
| 2022-10-11 | 513.00 | 518.00 | 502.00 | 504.00 | 0.1M |
| 2022-10-07 | 517.00 | 542.00 | 512.00 | 523.00 | 0.1M |
| 2022-10-06 | 522.00 | 532.00 | 517.00 | 517.00 | 0.1M |
| 2022-10-05 | 527.00 | 532.00 | 517.00 | 530.00 | 0.1M |
| 2022-10-04 | 514.00 | 535.00 | 507.00 | 517.00 | 0.2M |
| 2022-10-03 | 508.00 | 508.00 | 488.00 | 501.00 | 0.1M |
| 2022-09-30 | 513.00 | 514.00 | 502.00 | 507.00 | 0.1M |
| 2022-09-29 | 518.00 | 533.00 | 512.00 | 523.00 | 0.1M |
| 2022-09-28 | 530.00 | 531.00 | 499.00 | 508.00 | 0.2M |
| 2022-09-27 | 510.00 | 531.00 | 510.00 | 530.00 | 0.1M |
| 2022-09-26 | 506.00 | 520.00 | 502.00 | 506.00 | 0.1M |
| 2022-09-22 | 500.00 | 529.00 | 496.00 | 516.00 | 0.2M |
| 2022-09-21 | 518.00 | 519.00 | 496.00 | 504.00 | 0.3M |
| 2022-09-20 | 522.00 | 537.00 | 520.00 | 522.00 | 0.1M |
| 2022-09-16 | 533.00 | 543.00 | 517.00 | 524.00 | 0.2M |
| 2022-09-15 | 552.00 | 553.00 | 540.00 | 540.00 | 0.2M |
| 2022-09-14 | 538.00 | 570.00 | 538.00 | 551.00 | 0.3M |
| 2022-09-13 | 560.00 | 574.00 | 552.00 | 558.00 | 0.4M |
| 2022-09-12 | 572.00 | 572.00 | 551.00 | 554.00 | 0.4M |
| 2022-09-09 | 560.00 | 606.00 | 559.00 | 576.00 | 0.7M |
| 2022-09-08 | 553.00 | 577.00 | 553.00 | 567.00 | 0.1M |
| 2022-09-07 | 560.00 | 560.00 | 541.00 | 556.00 | 0.2M |
| 2022-09-06 | 537.00 | 576.00 | 537.00 | 574.00 | 0.4M |
| 2022-09-05 | 532.00 | 554.00 | 520.00 | 540.00 | 0.3M |
| 2022-09-02 | 539.00 | 545.00 | 525.00 | 540.00 | 0.3M |
| 2022-09-01 | 555.00 | 560.00 | 535.00 | 536.00 | 0.4M |
| 2022-08-31 | 577.00 | 580.00 | 560.00 | 562.00 | 0.3M |
| 2022-08-30 | 581.00 | 598.00 | 578.00 | 580.00 | 0.2M |
| 2022-08-29 | 580.00 | 592.00 | 569.00 | 581.00 | 0.4M |
| 2022-08-26 | 594.00 | 649.00 | 590.00 | 604.00 | 1.3M |
| 2022-08-25 | 602.00 | 603.00 | 589.00 | 594.00 | 0.2M |
| 2022-08-24 | 602.00 | 610.00 | 594.00 | 597.00 | 0.2M |
| 2022-08-23 | 593.00 | 612.00 | 591.00 | 600.00 | 0.3M |
| 2022-08-22 | 604.00 | 605.00 | 587.00 | 598.00 | 0.4M |
| 2022-08-19 | 629.00 | 636.00 | 612.00 | 614.00 | 0.4M |
| 2022-08-18 | 639.00 | 649.00 | 625.00 | 629.00 | 0.3M |
| 2022-08-17 | 629.00 | 653.00 | 625.00 | 638.00 | 0.7M |
| 2022-08-16 | 621.00 | 636.00 | 617.00 | 628.00 | 0.6M |
| 2022-08-15 | 600.00 | 628.00 | 594.00 | 623.00 | 2.1M |
| 2022-08-12 | 672.00 | 683.00 | 660.00 | 680.00 | 0.6M |
| 2022-08-10 | 700.00 | 705.00 | 657.00 | 660.00 | 1.2M |
| 2022-08-09 | 703.00 | 736.00 | 699.00 | 710.00 | 1.2M |
| 2022-08-08 | 722.00 | 729.00 | 695.00 | 696.00 | 0.9M |
| 2022-08-05 | 744.00 | 761.00 | 726.00 | 737.00 | 1.1M |
| 2022-08-04 | 697.00 | 774.00 | 691.00 | 744.00 | 4.7M |
| 2022-08-03 | 852.00 | 920.00 | 824.00 | 832.00 | 4.6M |
| 2022-08-02 | 880.00 | 887.00 | 801.00 | 844.00 | 3.6M |
| 2022-08-01 | 773.00 | 880.00 | 773.00 | 862.00 | 6.7M |
| 2022-07-29 | 751.00 | 765.00 | 720.00 | 732.00 | 1.0M |
| 2022-07-28 | 715.00 | 772.00 | 703.00 | 750.00 | 1.7M |
| 2022-07-27 | 681.00 | 707.00 | 673.00 | 699.00 | 0.7M |
| 2022-07-26 | 684.00 | 723.00 | 684.00 | 691.00 | 1.3M |
| 2022-07-25 | 721.00 | 745.00 | 682.00 | 691.00 | 1.4M |
| 2022-07-22 | 806.00 | 826.00 | 757.00 | 757.00 | 1.9M |
| 2022-07-21 | 816.00 | 871.00 | 806.00 | 821.00 | 5.6M |
| 2022-07-20 | 791.00 | 883.00 | 743.00 | 801.00 | 11.8M |
| 2022-07-19 | 716.00 | 755.00 | 716.00 | 755.00 | 4.0M |
| 2022-07-15 | 636.00 | 664.00 | 634.00 | 655.00 | 1.0M |
| 2022-07-14 | 632.00 | 689.00 | 626.00 | 640.00 | 1.8M |
| 2022-07-13 | 629.00 | 670.00 | 607.00 | 638.00 | 1.8M |
| 2022-07-12 | 650.00 | 650.00 | 623.00 | 624.00 | 0.3M |
| 2022-07-11 | 642.00 | 662.00 | 627.00 | 646.00 | 0.5M |
| 2022-07-08 | 659.00 | 669.00 | 638.00 | 645.00 | 0.8M |
| 2022-07-07 | 678.00 | 720.00 | 662.00 | 666.00 | 1.4M |
| 2022-07-06 | 674.00 | 701.00 | 663.00 | 679.00 | 1.4M |
| 2022-07-05 | 698.00 | 768.00 | 671.00 | 694.00 | 4.8M |
| 2022-07-04 | 723.00 | 748.00 | 656.00 | 668.00 | 1.3M |
| 2022-07-01 | 777.00 | 825.00 | 708.00 | 728.00 | 3.0M |
| 2022-06-30 | 864.00 | 877.00 | 762.00 | 772.00 | 4.7M |
| 2022-06-29 | 702.00 | 887.00 | 662.00 | 886.00 | 7.8M |
| 2022-06-28 | 657.00 | 737.00 | 652.00 | 737.00 | 2.8M |
| 2022-06-27 | 694.00 | 697.00 | 621.00 | 637.00 | 2.0M |
| 2022-06-24 | 769.00 | 791.00 | 715.00 | 724.00 | 1.5M |
| 2022-06-23 | 795.00 | 797.00 | 700.00 | 759.00 | 3.7M |
| 2022-06-22 | 969.00 | 972.00 | 807.00 | 807.00 | 4.5M |
| 2022-06-21 | 901.00 | 969.00 | 886.00 | 957.00 | 3.9M |
| 2022-06-20 | 862.00 | 898.00 | 827.00 | 886.00 | 3.2M |
| 2022-06-17 | 833.00 | 906.00 | 780.00 | 826.00 | 4.6M |
| 2022-06-16 | 767.00 | 909.00 | 721.00 | 863.00 | 6.8M |
| 2022-06-15 | 851.00 | 877.00 | 761.00 | 761.00 | 2.8M |
| 2022-06-14 | 925.00 | 987.00 | 882.00 | 911.00 | 2.6M |
| 2022-06-13 | 986.00 | 1,001.00 | 853.00 | 925.00 | 3.2M |
| 2022-06-10 | 1,101.00 | 1,257.00 | 1,055.00 | 1,076.00 | 8.9M |
| 2022-06-09 | 1,105.00 | 1,118.00 | 1,001.00 | 1,020.00 | 5.4M |
| 2022-06-08 | 991.00 | 1,140.00 | 975.00 | 1,104.00 | 12.1M |
| 2022-06-07 | 1,048.00 | 1,099.00 | 886.00 | 990.00 | 12.3M |
| 2022-06-06 | 843.00 | 1,023.00 | 832.00 | 1,023.00 | 11.7M |
| 2022-06-03 | 708.00 | 873.00 | 682.00 | 873.00 | 12.4M |
| 2022-06-02 | 633.00 | 723.00 | 628.00 | 723.00 | 7.3M |
| 2022-06-01 | 585.00 | 682.00 | 550.00 | 623.00 | 8.1M |
| 2022-05-31 | 575.00 | 605.00 | 547.00 | 595.00 | 6.0M |
| 2022-05-30 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2022-05-27 | 427.00 | 433.00 | 420.00 | 425.00 | 0.1M |
| 2022-05-26 | 409.00 | 430.00 | 408.00 | 425.00 | 0.2M |
| 2022-05-25 | 420.00 | 421.00 | 407.00 | 410.00 | 0.1M |
| 2022-05-24 | 430.00 | 444.00 | 415.00 | 415.00 | 0.3M |
| 2022-05-23 | 422.00 | 433.00 | 416.00 | 429.00 | 0.2M |
| 2022-05-20 | 435.00 | 436.00 | 409.00 | 410.00 | 0.6M |
| 2022-05-19 | 447.00 | 458.00 | 438.00 | 438.00 | 0.3M |
| 2022-05-18 | 467.00 | 474.00 | 452.00 | 463.00 | 0.3M |
| 2022-05-17 | 450.00 | 464.00 | 432.00 | 455.00 | 0.5M |
| 2022-05-16 | 479.00 | 497.00 | 447.00 | 448.00 | 1.0M |
| 2022-05-13 | 438.00 | 477.00 | 438.00 | 468.00 | 1.0M |
| 2022-05-12 | 458.00 | 462.00 | 423.00 | 438.00 | 0.6M |
| 2022-05-11 | 451.00 | 491.00 | 450.00 | 466.00 | 1.2M |
| 2022-05-10 | 436.00 | 465.00 | 434.00 | 449.00 | 0.7M |
| 2022-05-09 | 444.00 | 484.00 | 435.00 | 436.00 | 1.3M |
| 2022-05-06 | 475.00 | 483.00 | 449.00 | 455.00 | 0.8M |
| 2022-05-02 | 509.00 | 518.00 | 485.00 | 488.00 | 1.6M |
| 2022-04-28 | 554.00 | 577.00 | 525.00 | 559.00 | 2.2M |
| 2022-04-27 | 636.00 | 660.00 | 560.00 | 560.00 | 4.1M |
| 2022-04-26 | 759.00 | 768.00 | 618.00 | 660.00 | 10.6M |
| 2022-04-25 | 712.00 | 714.00 | 706.00 | 714.00 | 0.6M |
| 2022-04-22 | 515.00 | 614.00 | 467.00 | 614.00 | 6.9M |
| 2022-04-21 | 514.00 | 514.00 | 514.00 | 514.00 | 0.1M |
| 2022-04-20 | 358.00 | 434.00 | 354.00 | 434.00 | 3.1M |
| 2022-04-19 | 353.00 | 355.00 | 347.00 | 354.00 | 0.0M |
| 2022-04-18 | 359.00 | 359.00 | 349.00 | 353.00 | 0.0M |
| 2022-04-15 | 351.00 | 365.00 | 349.00 | 358.00 | 0.0M |
| 2022-04-14 | 360.00 | 360.00 | 349.00 | 359.00 | 0.0M |
| 2022-04-13 | 354.00 | 364.00 | 351.00 | 357.00 | 0.0M |
| 2022-04-12 | 356.00 | 356.00 | 348.00 | 353.00 | 0.0M |
| 2022-04-11 | 358.00 | 361.00 | 353.00 | 356.00 | 0.0M |
| 2022-04-08 | 362.00 | 367.00 | 355.00 | 358.00 | 0.0M |
| 2022-04-07 | 385.00 | 385.00 | 363.00 | 367.00 | 0.1M |
| 2022-04-06 | 396.00 | 399.00 | 388.00 | 389.00 | 0.0M |
| 2022-04-05 | 391.00 | 394.00 | 382.00 | 388.00 | 0.1M |
| 2022-04-04 | 400.00 | 418.00 | 385.00 | 390.00 | 0.3M |
| 2022-04-01 | 386.00 | 418.00 | 385.00 | 410.00 | 0.1M |
| 2022-03-31 | 382.00 | 394.00 | 376.00 | 391.00 | 0.0M |
| 2022-03-30 | 382.00 | 399.00 | 379.00 | 386.00 | 0.1M |
| 2022-03-29 | 374.00 | 379.00 | 374.00 | 379.00 | 0.0M |
| 2022-03-28 | 381.00 | 381.00 | 364.00 | 374.00 | 0.0M |
| 2022-03-25 | 378.00 | 378.00 | 369.00 | 375.00 | 0.0M |
| 2022-03-24 | 369.00 | 378.00 | 367.00 | 373.00 | 0.0M |
| 2022-03-23 | 370.00 | 378.00 | 365.00 | 375.00 | 0.0M |
| 2022-03-22 | 376.00 | 377.00 | 371.00 | 372.00 | 0.1M |
| 2022-03-18 | 377.00 | 389.00 | 372.00 | 384.00 | 0.0M |
| 2022-03-17 | 366.00 | 379.00 | 366.00 | 377.00 | 0.0M |
| 2022-03-16 | 363.00 | 368.00 | 356.00 | 366.00 | 0.0M |
| 2022-03-15 | 363.00 | 366.00 | 353.00 | 355.00 | 0.0M |
| 2022-03-14 | 355.00 | 366.00 | 355.00 | 360.00 | 0.0M |
| 2022-03-11 | 357.00 | 357.00 | 348.00 | 356.00 | 0.0M |
| 2022-03-10 | 346.00 | 357.00 | 346.00 | 357.00 | 0.0M |
| 2022-03-09 | 346.00 | 349.00 | 345.00 | 345.00 | 0.0M |
| 2022-03-08 | 350.00 | 360.00 | 348.00 | 349.00 | 0.0M |
| 2022-03-07 | 351.00 | 355.00 | 343.00 | 351.00 | 0.0M |
| 2022-03-04 | 357.00 | 369.00 | 349.00 | 357.00 | 0.1M |
| 2022-03-03 | 359.00 | 361.00 | 354.00 | 357.00 | 0.0M |
| 2022-03-02 | 364.00 | 365.00 | 354.00 | 356.00 | 0.0M |
| 2022-03-01 | 356.00 | 370.00 | 356.00 | 365.00 | 0.0M |
| 2022-02-28 | 352.00 | 362.00 | 351.00 | 362.00 | 0.0M |
| 2022-02-25 | 350.00 | 358.00 | 350.00 | 352.00 | 0.0M |
| 2022-02-24 | 360.00 | 360.00 | 342.00 | 344.00 | 0.0M |
| 2022-02-22 | 362.00 | 371.00 | 361.00 | 361.00 | 0.0M |
| 2022-02-21 | 374.00 | 374.00 | 360.00 | 363.00 | 0.0M |
| 2022-02-18 | 365.00 | 379.00 | 363.00 | 378.00 | 0.0M |
| 2022-02-17 | 372.00 | 372.00 | 366.00 | 366.00 | 0.0M |
| 2022-02-16 | 377.00 | 378.00 | 366.00 | 372.00 | 0.0M |
| 2022-02-15 | 377.00 | 383.00 | 371.00 | 375.00 | 0.1M |
| 2022-02-14 | 377.00 | 379.00 | 368.00 | 372.00 | 0.0M |
| 2022-02-10 | 383.00 | 385.00 | 379.00 | 383.00 | 0.0M |
| 2022-02-09 | 374.00 | 383.00 | 367.00 | 383.00 | 0.0M |
| 2022-02-08 | 374.00 | 379.00 | 367.00 | 370.00 | 0.0M |
| 2022-02-07 | 392.00 | 392.00 | 363.00 | 373.00 | 0.1M |
| 2022-02-04 | 350.00 | 377.00 | 346.00 | 376.00 | 0.1M |
| 2022-02-03 | 352.00 | 354.00 | 343.00 | 348.00 | 0.0M |
| 2022-02-02 | 342.00 | 359.00 | 342.00 | 358.00 | 0.0M |
| 2022-02-01 | 333.00 | 341.00 | 333.00 | 340.00 | 0.0M |
| 2022-01-31 | 329.00 | 340.00 | 329.00 | 334.00 | 0.0M |
| 2022-01-28 | 326.00 | 332.00 | 325.00 | 330.00 | 0.0M |
| 2022-01-27 | 339.00 | 344.00 | 329.00 | 329.00 | 0.0M |
| 2022-01-26 | 332.00 | 342.00 | 329.00 | 342.00 | 0.0M |
| 2022-01-25 | 339.00 | 339.00 | 332.00 | 332.00 | 0.0M |
| 2022-01-24 | 355.00 | 355.00 | 334.00 | 342.00 | 0.0M |
| 2022-01-21 | 353.00 | 355.00 | 351.00 | 351.00 | 0.0M |
| 2022-01-20 | 359.00 | 362.00 | 354.00 | 355.00 | 0.0M |
| 2022-01-19 | 367.00 | 372.00 | 360.00 | 360.00 | 0.0M |
| 2022-01-18 | 370.00 | 376.00 | 367.00 | 373.00 | 0.0M |
| 2022-01-17 | 374.00 | 374.00 | 366.00 | 370.00 | 0.1M |
| 2022-01-14 | 383.00 | 383.00 | 376.00 | 377.00 | 0.0M |
| 2022-01-13 | 387.00 | 387.00 | 382.00 | 383.00 | 0.0M |
| 2022-01-12 | 382.00 | 387.00 | 382.00 | 386.00 | 0.0M |
| 2022-01-11 | 378.00 | 382.00 | 377.00 | 382.00 | 0.0M |
| 2022-01-07 | 376.00 | 379.00 | 374.00 | 378.00 | 0.0M |
| 2022-01-06 | 388.00 | 388.00 | 378.00 | 378.00 | 0.0M |
| 2022-01-05 | 385.00 | 389.00 | 381.00 | 388.00 | 0.0M |
| 2022-01-04 | 390.00 | 392.00 | 380.00 | 387.00 | 0.1M |