776.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 216.95 | 216.95 | 216.95 | 216.95 | 0.0M |
| 2022-12-29 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2022-12-28 | 212.23 | 212.23 | 212.23 | 212.23 | 0.0M |
| 2022-12-27 | 213.00 | 219.59 | 212.96 | 212.96 | 0.0M |
| 2022-12-23 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2022-12-22 | 232.00 | 249.99 | 216.95 | 241.65 | 0.0M |
| 2022-12-21 | 238.57 | 239.39 | 232.00 | 232.00 | 0.0M |
| 2022-12-20 | 234.00 | 234.50 | 234.00 | 234.50 | 0.0M |
| 2022-12-19 | 230.01 | 230.55 | 230.00 | 230.55 | 0.0M |
| 2022-12-16 | 243.00 | 243.00 | 238.10 | 238.57 | 0.0M |
| 2022-12-15 | 260.00 | 260.00 | 247.02 | 249.50 | 0.0M |
| 2022-12-14 | 272.00 | 276.00 | 268.96 | 270.56 | 0.0M |
| 2022-12-13 | 277.60 | 277.60 | 267.00 | 269.00 | 0.0M |
| 2022-12-09 | 285.21 | 285.21 | 280.59 | 280.59 | 0.0M |
| 2022-12-07 | 272.00 | 278.80 | 272.00 | 275.01 | 0.0M |
| 2022-12-06 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2022-12-05 | 295.21 | 295.21 | 295.21 | 295.21 | 0.0M |
| 2022-12-02 | 292.00 | 301.48 | 290.36 | 300.59 | 0.0M |
| 2022-12-01 | 297.00 | 301.49 | 291.00 | 301.49 | 0.0M |
| 2022-11-30 | 290.41 | 290.41 | 290.41 | 290.41 | 0.0M |
| 2022-11-29 | 280.63 | 288.24 | 280.63 | 288.24 | 0.0M |
| 2022-11-25 | 292.84 | 292.84 | 288.02 | 288.02 | 0.0M |
| 2022-11-23 | 289.84 | 297.05 | 289.84 | 292.11 | 0.0M |
| 2022-11-22 | 276.00 | 285.99 | 276.00 | 283.55 | 0.0M |
| 2022-11-18 | 306.04 | 306.04 | 290.01 | 290.01 | 0.0M |
| 2022-11-17 | 283.61 | 294.48 | 280.00 | 282.91 | 0.0M |
| 2022-11-16 | 294.99 | 294.99 | 294.99 | 294.99 | 0.0M |
| 2022-11-15 | 297.64 | 303.00 | 297.61 | 298.00 | 0.0M |
| 2022-11-14 | 290.33 | 295.04 | 281.01 | 285.06 | 0.0M |
| 2022-11-11 | 260.00 | 291.22 | 260.00 | 290.33 | 0.0M |
| 2022-11-10 | 245.05 | 263.50 | 245.05 | 262.31 | 0.0M |
| 2022-11-09 | 239.22 | 239.22 | 225.50 | 228.00 | 0.0M |
| 2022-11-08 | 232.00 | 250.00 | 229.61 | 242.40 | 0.0M |
| 2022-11-07 | 219.00 | 235.00 | 219.00 | 228.41 | 0.0M |
| 2022-11-04 | 290.00 | 290.00 | 219.00 | 220.70 | 0.0M |
| 2022-11-03 | 325.00 | 325.00 | 311.00 | 311.00 | 0.0M |
| 2022-11-01 | 324.00 | 325.00 | 320.00 | 325.00 | 0.0M |
| 2022-10-31 | 308.00 | 315.05 | 308.00 | 315.05 | 0.0M |
| 2022-10-28 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2022-10-26 | 280.00 | 300.00 | 280.00 | 300.00 | 0.0M |
| 2022-10-24 | 252.00 | 255.00 | 251.00 | 255.00 | 0.0M |
| 2022-10-21 | 260.00 | 263.00 | 259.50 | 263.00 | 0.0M |
| 2022-10-18 | 272.00 | 272.00 | 251.00 | 270.90 | 0.0M |
| 2022-10-17 | 260.00 | 266.00 | 260.00 | 263.00 | 0.0M |
| 2022-10-14 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2022-10-13 | 251.00 | 268.50 | 251.00 | 268.50 | 0.0M |
| 2022-10-12 | 258.00 | 272.78 | 258.00 | 272.78 | 0.0M |
| 2022-10-11 | 281.00 | 285.19 | 258.00 | 273.02 | 0.0M |
| 2022-10-10 | 311.00 | 311.00 | 285.00 | 285.00 | 0.0M |
| 2022-10-07 | 347.00 | 347.00 | 325.04 | 330.19 | 0.0M |
| 2022-10-06 | 323.60 | 326.78 | 310.01 | 310.01 | 0.0M |
| 2022-10-05 | 329.39 | 334.78 | 329.39 | 334.78 | 0.0M |
| 2022-10-04 | 332.00 | 332.00 | 330.01 | 330.01 | 0.0M |
| 2022-10-03 | 300.00 | 309.05 | 300.00 | 309.05 | 0.0M |
| 2022-09-30 | 312.54 | 312.54 | 312.54 | 312.54 | 0.0M |
| 2022-09-29 | 309.44 | 309.44 | 304.21 | 307.10 | 0.0M |
| 2022-09-28 | 315.00 | 319.99 | 314.98 | 319.99 | 0.0M |
| 2022-09-27 | 308.19 | 308.19 | 308.19 | 308.19 | 0.0M |
| 2022-09-26 | 310.30 | 315.10 | 298.00 | 298.00 | 0.0M |
| 2022-09-23 | 309.02 | 309.02 | 297.20 | 300.16 | 0.0M |
| 2022-09-22 | 329.00 | 329.00 | 309.01 | 309.02 | 0.0M |
| 2022-09-21 | 347.00 | 347.19 | 339.00 | 347.19 | 0.0M |
| 2022-09-20 | 361.50 | 365.83 | 349.01 | 350.00 | 0.0M |
| 2022-09-19 | 373.20 | 373.20 | 366.01 | 366.01 | 0.0M |
| 2022-09-15 | 383.04 | 393.99 | 378.02 | 378.02 | 0.0M |
| 2022-09-14 | 349.40 | 367.00 | 344.01 | 358.85 | 0.0M |
| 2022-09-13 | 355.00 | 355.00 | 350.88 | 354.99 | 0.0M |
| 2022-09-12 | 352.00 | 359.99 | 352.00 | 359.99 | 0.0M |
| 2022-09-09 | 347.05 | 347.05 | 347.05 | 347.05 | 0.0M |
| 2022-09-08 | 335.39 | 337.99 | 327.61 | 337.99 | 0.0M |
| 2022-09-07 | 317.00 | 322.51 | 315.00 | 322.51 | 0.0M |
| 2022-09-06 | 315.00 | 340.00 | 309.00 | 320.03 | 0.0M |
| 2022-09-02 | 312.09 | 312.09 | 306.97 | 306.97 | 0.0M |
| 2022-09-01 | 319.00 | 319.00 | 307.00 | 312.95 | 0.0M |
| 2022-08-31 | 330.00 | 330.00 | 319.77 | 327.58 | 0.0M |
| 2022-08-30 | 327.61 | 328.00 | 325.00 | 328.00 | 0.0M |
| 2022-08-29 | 335.00 | 336.00 | 325.01 | 326.31 | 0.0M |
| 2022-08-26 | 335.00 | 335.00 | 327.00 | 332.00 | 0.0M |
| 2022-08-25 | 352.95 | 352.95 | 344.00 | 352.78 | 0.0M |
| 2022-08-24 | 349.12 | 355.00 | 346.50 | 347.40 | 0.0M |
| 2022-08-23 | 346.20 | 349.95 | 340.00 | 341.48 | 0.0M |
| 2022-08-22 | 356.94 | 361.00 | 343.00 | 344.00 | 0.0M |
| 2022-08-19 | 383.54 | 383.54 | 364.50 | 364.50 | 0.0M |
| 2022-08-18 | 397.39 | 397.39 | 389.04 | 389.51 | 0.5M |
| 2022-08-17 | 413.48 | 419.00 | 405.92 | 409.74 | 0.5M |
| 2022-08-16 | 409.61 | 425.00 | 409.61 | 420.01 | 0.7M |
| 2022-08-15 | 408.23 | 418.99 | 408.23 | 412.50 | 0.7M |
| 2022-08-12 | 398.99 | 410.00 | 398.99 | 406.57 | 0.3M |
| 2022-08-11 | 400.00 | 403.00 | 378.01 | 378.01 | 1.9M |
| 2022-08-10 | 378.50 | 387.49 | 372.00 | 386.03 | 0.7M |
| 2022-08-09 | 363.00 | 378.50 | 359.00 | 362.00 | 1.0M |
| 2022-08-08 | 370.00 | 380.46 | 370.00 | 372.00 | 1.6M |
| 2022-08-05 | 347.00 | 390.50 | 347.00 | 367.22 | 0.0M |
| 2022-08-04 | 338.00 | 338.00 | 325.02 | 330.00 | 1.2M |
| 2022-08-03 | 320.00 | 344.20 | 320.00 | 344.20 | 1.2M |
| 2022-08-02 | 290.00 | 320.95 | 290.00 | 319.00 | 1.3M |
| 2022-08-01 | 276.00 | 283.80 | 276.00 | 283.80 | 0.0M |
| 2022-07-29 | 270.61 | 283.79 | 266.21 | 281.59 | 0.0M |
| 2022-07-28 | 277.00 | 277.00 | 275.00 | 275.00 | 0.0M |
| 2022-07-27 | 270.00 | 278.50 | 270.00 | 278.50 | 0.0M |
| 2022-07-26 | 269.00 | 269.00 | 261.00 | 261.00 | 0.0M |
| 2022-07-25 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2022-07-22 | 282.00 | 282.00 | 273.00 | 273.00 | 0.0M |
| 2022-07-21 | 289.00 | 296.00 | 285.21 | 292.00 | 0.0M |
| 2022-07-20 | 290.41 | 296.00 | 290.41 | 294.99 | 0.0M |
| 2022-07-19 | 270.00 | 272.00 | 270.00 | 270.91 | 0.0M |
| 2022-07-18 | 273.99 | 273.99 | 266.71 | 266.71 | 0.0M |
| 2022-07-15 | 241.31 | 258.41 | 237.51 | 258.41 | 0.0M |
| 2022-07-14 | 235.01 | 235.01 | 235.00 | 235.00 | 0.0M |
| 2022-07-13 | 235.00 | 245.00 | 235.00 | 245.00 | 0.0M |
| 2022-07-12 | 239.00 | 247.75 | 239.00 | 247.75 | 0.0M |
| 2022-07-11 | 255.00 | 260.00 | 238.98 | 238.98 | 0.0M |
| 2022-07-08 | 269.00 | 269.00 | 269.00 | 269.00 | 0.0M |
| 2022-07-07 | 265.01 | 265.01 | 264.00 | 264.01 | 0.0M |
| 2022-07-06 | 255.00 | 255.00 | 250.00 | 255.00 | 0.0M |
| 2022-07-01 | 238.98 | 238.98 | 238.98 | 238.98 | 0.0M |
| 2022-06-30 | 245.70 | 245.70 | 233.00 | 235.00 | 0.0M |
| 2022-06-29 | 253.00 | 253.00 | 248.00 | 250.00 | 0.0M |
| 2022-06-28 | 265.00 | 265.00 | 257.02 | 257.02 | 0.0M |
| 2022-06-27 | 273.01 | 273.01 | 273.01 | 273.01 | 0.0M |
| 2022-06-24 | 277.00 | 277.00 | 277.00 | 277.00 | 0.0M |
| 2022-06-23 | 248.01 | 263.00 | 248.01 | 263.00 | 0.0M |
| 2022-06-22 | 255.00 | 257.10 | 252.00 | 252.00 | 0.0M |
| 2022-06-21 | 247.03 | 251.99 | 247.03 | 251.99 | 0.0M |
| 2022-06-20 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2022-06-17 | 232.00 | 232.00 | 229.00 | 230.15 | 0.0M |
| 2022-06-15 | 242.00 | 246.50 | 235.00 | 243.78 | 0.0M |
| 2022-06-14 | 223.00 | 243.00 | 220.00 | 243.00 | 0.0M |
| 2022-06-13 | 248.00 | 248.00 | 227.00 | 227.00 | 0.0M |
| 2022-06-10 | 263.00 | 263.00 | 259.01 | 259.01 | 0.0M |
| 2022-06-09 | 285.00 | 285.00 | 274.00 | 277.57 | 0.0M |
| 2022-06-08 | 272.00 | 280.00 | 272.00 | 276.00 | 0.0M |
| 2022-06-07 | 250.01 | 250.01 | 250.00 | 250.00 | 0.0M |
| 2022-06-06 | 251.00 | 257.00 | 251.00 | 251.01 | 0.0M |
| 2022-06-03 | 257.00 | 257.26 | 248.00 | 248.48 | 0.0M |
| 2022-06-02 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2022-06-01 | 267.00 | 267.01 | 265.00 | 267.01 | 0.0M |
| 2022-05-31 | 280.59 | 280.59 | 261.00 | 262.00 | 0.0M |
| 2022-05-27 | 289.00 | 289.00 | 278.31 | 288.00 | 0.0M |
| 2022-05-26 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-05-20 | 287.49 | 287.49 | 261.01 | 276.05 | 0.0M |
| 2022-05-19 | 276.00 | 276.00 | 276.00 | 276.00 | 0.0M |
| 2022-05-13 | 242.00 | 254.99 | 242.00 | 253.86 | 0.0M |
| 2022-05-12 | 205.00 | 230.00 | 201.00 | 230.00 | 0.0M |
| 2022-05-06 | 285.00 | 285.00 | 281.00 | 281.00 | 0.0M |