330.26
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 490.00 | 505.00 | 490.00 | 505.00 | 0.0M |
| 2022-12-29 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2022-12-28 | 500.00 | 500.00 | 497.00 | 497.05 | 0.0M |
| 2022-12-27 | 500.00 | 503.00 | 500.00 | 500.00 | 0.0M |
| 2022-12-22 | 500.00 | 500.00 | 499.00 | 499.00 | 0.0M |
| 2022-12-21 | 498.00 | 500.00 | 498.00 | 500.00 | 0.0M |
| 2022-12-20 | 490.01 | 492.00 | 490.00 | 490.02 | 0.0M |
| 2022-12-19 | 490.00 | 508.00 | 485.00 | 508.00 | 0.0M |
| 2022-12-16 | 490.01 | 497.00 | 490.01 | 497.00 | 0.0M |
| 2022-12-14 | 499.00 | 499.00 | 490.00 | 490.00 | 0.0M |
| 2022-12-13 | 505.00 | 505.00 | 504.00 | 504.00 | 0.0M |
| 2022-12-12 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0M |
| 2022-12-09 | 488.75 | 490.00 | 476.50 | 490.00 | 0.0M |
| 2022-12-08 | 500.00 | 500.00 | 489.00 | 500.00 | 0.0M |
| 2022-12-07 | 500.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2022-12-05 | 492.00 | 504.90 | 492.00 | 492.98 | 0.0M |
| 2022-12-02 | 504.95 | 504.95 | 499.98 | 499.98 | 0.0M |
| 2022-12-01 | 505.00 | 510.00 | 489.00 | 489.00 | 0.0M |
| 2022-11-29 | 490.00 | 490.00 | 488.51 | 488.51 | 0.0M |
| 2022-11-28 | 491.20 | 491.20 | 489.49 | 489.75 | 0.0M |
| 2022-11-25 | 504.00 | 504.00 | 489.99 | 490.00 | 0.0M |
| 2022-11-23 | 506.02 | 507.00 | 488.50 | 488.50 | 0.0M |
| 2022-11-22 | 506.01 | 506.01 | 506.01 | 506.01 | 0.0M |
| 2022-11-21 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2022-11-18 | 510.00 | 510.00 | 509.99 | 510.00 | 0.0M |
| 2022-11-17 | 510.00 | 510.00 | 509.99 | 510.00 | 0.0M |
| 2022-11-16 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-11-15 | 520.00 | 524.50 | 505.00 | 515.00 | 0.0M |
| 2022-11-14 | 515.00 | 515.00 | 505.00 | 505.00 | 0.0M |
| 2022-11-11 | 520.00 | 520.00 | 515.00 | 515.00 | 0.0M |
| 2022-11-10 | 500.00 | 501.00 | 500.00 | 500.00 | 0.0M |
| 2022-11-09 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2022-11-08 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2022-11-07 | 501.00 | 501.00 | 500.00 | 500.00 | 0.0M |
| 2022-11-04 | 505.00 | 505.00 | 499.96 | 500.00 | 0.0M |
| 2022-11-03 | 505.01 | 505.01 | 505.01 | 505.01 | 0.0M |
| 2022-11-02 | 500.00 | 508.00 | 498.75 | 500.04 | 0.0M |
| 2022-11-01 | 518.96 | 518.96 | 518.96 | 518.96 | 0.0M |
| 2022-10-31 | 510.00 | 519.00 | 510.00 | 519.00 | 0.0M |
| 2022-10-28 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2022-10-27 | 515.00 | 522.96 | 510.00 | 522.96 | 0.0M |
| 2022-10-26 | 512.00 | 512.00 | 510.00 | 510.00 | 0.0M |
| 2022-10-25 | 518.00 | 522.00 | 511.04 | 522.00 | 0.0M |
| 2022-10-24 | 522.00 | 522.01 | 522.00 | 522.00 | 0.0M |
| 2022-10-21 | 515.00 | 523.00 | 510.00 | 522.00 | 0.0M |
| 2022-10-20 | 519.96 | 520.00 | 519.96 | 520.00 | 0.0M |
| 2022-10-19 | 529.50 | 529.50 | 519.96 | 520.00 | 0.0M |
| 2022-10-18 | 525.00 | 525.00 | 524.96 | 525.00 | 0.0M |
| 2022-10-17 | 525.00 | 525.00 | 520.00 | 520.00 | 0.0M |
| 2022-10-14 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2022-10-13 | 523.96 | 524.00 | 523.96 | 524.00 | 0.0M |
| 2022-10-12 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-10-11 | 520.00 | 520.00 | 510.00 | 510.00 | 0.0M |
| 2022-10-10 | 520.04 | 520.04 | 520.04 | 520.04 | 0.0M |
| 2022-10-05 | 520.00 | 520.00 | 518.00 | 518.00 | 0.0M |
| 2022-10-04 | 512.00 | 524.96 | 512.00 | 517.00 | 0.0M |
| 2022-10-03 | 527.00 | 527.00 | 504.98 | 512.00 | 0.0M |
| 2022-09-30 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2022-09-29 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2022-09-28 | 520.00 | 520.00 | 515.00 | 515.00 | 0.0M |
| 2022-09-26 | 520.00 | 520.00 | 515.00 | 515.00 | 0.0M |
| 2022-09-23 | 524.00 | 524.00 | 516.03 | 520.00 | 0.0M |
| 2022-09-22 | 516.03 | 528.00 | 516.03 | 523.79 | 0.0M |
| 2022-09-21 | 529.50 | 530.00 | 529.50 | 530.00 | 0.0M |
| 2022-09-20 | 526.96 | 528.04 | 526.96 | 528.04 | 0.0M |
| 2022-09-19 | 516.02 | 516.02 | 516.02 | 516.02 | 0.0M |
| 2022-09-16 | 524.00 | 526.00 | 524.00 | 526.00 | 0.0M |
| 2022-09-15 | 530.00 | 530.00 | 524.96 | 525.00 | 0.0M |
| 2022-09-14 | 516.01 | 532.00 | 516.01 | 520.00 | 0.0M |
| 2022-09-13 | 520.00 | 520.00 | 516.00 | 516.00 | 0.0M |
| 2022-09-12 | 534.00 | 534.00 | 530.00 | 530.00 | 0.0M |
| 2022-09-09 | 530.00 | 535.00 | 521.20 | 535.00 | 0.0M |
| 2022-09-08 | 535.00 | 538.47 | 525.00 | 535.00 | 0.0M |
| 2022-09-07 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2022-09-06 | 535.00 | 535.00 | 534.03 | 534.03 | 0.0M |
| 2022-09-01 | 530.25 | 530.25 | 530.25 | 530.25 | 0.0M |
| 2022-08-31 | 534.00 | 535.00 | 521.20 | 530.04 | 0.0M |
| 2022-08-30 | 525.00 | 534.00 | 525.00 | 534.00 | 0.0M |
| 2022-08-29 | 526.00 | 526.00 | 512.50 | 525.00 | 0.0M |
| 2022-08-26 | 541.00 | 541.00 | 526.00 | 527.00 | 0.0M |
| 2022-08-25 | 535.00 | 541.96 | 535.00 | 541.96 | 0.0M |
| 2022-08-24 | 534.96 | 534.96 | 534.96 | 534.96 | 0.0M |
| 2022-08-23 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0M |
| 2022-08-22 | 540.00 | 547.00 | 525.00 | 547.00 | 0.0M |
| 2022-08-19 | 547.00 | 547.00 | 540.00 | 540.00 | 0.0M |
| 2022-08-18 | 546.96 | 546.96 | 546.96 | 546.96 | 0.0M |
| 2022-08-17 | 543.96 | 547.00 | 543.96 | 547.00 | 0.0M |
| 2022-08-16 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0M |
| 2022-08-15 | 549.00 | 550.00 | 547.00 | 549.00 | 0.0M |
| 2022-08-12 | 548.00 | 549.00 | 537.00 | 549.00 | 0.0M |
| 2022-08-11 | 540.00 | 548.00 | 538.96 | 548.00 | 0.0M |
| 2022-08-10 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0M |
| 2022-08-09 | 540.00 | 541.00 | 539.00 | 541.00 | 0.0M |
| 2022-08-08 | 541.80 | 541.80 | 541.00 | 541.00 | 0.0M |
| 2022-08-03 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-08-02 | 544.00 | 544.00 | 540.00 | 540.00 | 0.0M |
| 2022-08-01 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2022-07-29 | 540.00 | 549.99 | 501.50 | 549.99 | 0.0M |
| 2022-07-28 | 539.00 | 549.99 | 539.00 | 549.99 | 0.0M |
| 2022-07-27 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0M |
| 2022-07-25 | 530.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2022-07-22 | 535.00 | 544.99 | 527.10 | 527.10 | 0.0M |
| 2022-07-20 | 535.00 | 535.00 | 527.51 | 527.55 | 0.0M |
| 2022-07-19 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0M |
| 2022-07-18 | 519.96 | 535.00 | 519.96 | 526.00 | 0.0M |
| 2022-07-15 | 526.00 | 526.00 | 500.00 | 520.00 | 0.0M |
| 2022-07-14 | 526.00 | 526.00 | 525.96 | 526.00 | 0.0M |
| 2022-07-12 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-07-11 | 520.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2022-07-08 | 527.00 | 529.00 | 527.00 | 529.00 | 0.0M |
| 2022-07-07 | 529.00 | 529.00 | 520.04 | 529.00 | 0.0M |
| 2022-07-05 | 525.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2022-07-01 | 525.04 | 525.04 | 525.04 | 525.04 | 0.0M |
| 2022-06-30 | 520.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2022-06-29 | 520.50 | 520.50 | 520.50 | 520.50 | 0.0M |
| 2022-06-28 | 524.96 | 524.96 | 524.96 | 524.96 | 0.0M |
| 2022-06-23 | 525.00 | 525.00 | 524.96 | 525.00 | 0.0M |
| 2022-06-22 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2022-06-21 | 524.55 | 527.00 | 520.00 | 525.00 | 0.0M |
| 2022-06-17 | 521.00 | 534.00 | 521.00 | 522.00 | 0.0M |
| 2022-06-16 | 519.00 | 519.00 | 518.11 | 519.00 | 0.0M |
| 2022-06-14 | 525.96 | 527.96 | 518.15 | 518.15 | 0.0M |
| 2022-06-13 | 528.04 | 528.04 | 520.00 | 520.00 | 0.0M |
| 2022-06-10 | 530.00 | 534.00 | 530.00 | 533.96 | 0.0M |
| 2022-06-09 | 524.00 | 535.00 | 524.00 | 529.99 | 0.0M |
| 2022-06-08 | 528.50 | 528.50 | 525.00 | 525.00 | 0.0M |
| 2022-06-07 | 529.96 | 530.00 | 528.50 | 528.50 | 0.0M |
| 2022-06-06 | 530.00 | 530.00 | 529.00 | 529.00 | 0.0M |
| 2022-06-03 | 535.00 | 535.00 | 530.00 | 530.00 | 0.0M |
| 2022-06-01 | 535.50 | 536.00 | 535.50 | 536.00 | 0.0M |
| 2022-05-31 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-05-27 | 549.99 | 549.99 | 549.99 | 549.99 | 0.0M |
| 2022-05-25 | 549.00 | 550.00 | 549.00 | 550.00 | 0.0M |
| 2022-05-24 | 549.99 | 549.99 | 549.99 | 549.99 | 0.0M |
| 2022-05-23 | 530.50 | 550.00 | 530.50 | 550.00 | 0.0M |
| 2022-05-20 | 536.02 | 550.00 | 536.02 | 550.00 | 0.0M |
| 2022-05-19 | 535.00 | 550.00 | 534.00 | 550.00 | 0.0M |
| 2022-05-18 | 557.00 | 557.00 | 535.00 | 535.00 | 0.0M |
| 2022-05-17 | 535.00 | 549.14 | 535.00 | 549.14 | 0.0M |
| 2022-05-16 | 550.00 | 560.00 | 534.01 | 560.00 | 0.0M |
| 2022-05-12 | 532.00 | 557.00 | 532.00 | 556.90 | 0.0M |
| 2022-05-11 | 532.01 | 532.01 | 532.01 | 532.01 | 0.0M |
| 2022-05-10 | 549.00 | 557.00 | 542.00 | 557.00 | 0.0M |
| 2022-05-09 | 557.00 | 557.00 | 531.00 | 550.00 | 0.0M |
| 2022-05-06 | 560.00 | 560.00 | 545.00 | 557.00 | 0.0M |
| 2022-05-03 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2022-04-28 | 548.00 | 550.00 | 545.00 | 550.00 | 0.0M |
| 2022-04-27 | 548.01 | 548.01 | 547.96 | 548.00 | 0.0M |
| 2022-04-26 | 561.00 | 561.00 | 548.01 | 548.01 | 0.0M |
| 2022-04-25 | 555.00 | 561.00 | 548.00 | 561.00 | 0.0M |
| 2022-04-21 | 550.00 | 555.00 | 550.00 | 555.00 | 0.0M |
| 2022-04-20 | 548.04 | 548.04 | 548.04 | 548.04 | 0.0M |
| 2022-04-19 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2022-04-18 | 545.00 | 550.00 | 545.00 | 550.00 | 0.0M |
| 2022-04-14 | 548.00 | 548.00 | 545.00 | 545.00 | 0.0M |
| 2022-04-13 | 545.06 | 545.06 | 545.02 | 545.04 | 0.0M |
| 2022-04-12 | 545.01 | 545.01 | 545.00 | 545.00 | 0.0M |
| 2022-04-11 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2022-04-08 | 546.00 | 546.00 | 545.02 | 546.00 | 0.0M |
| 2022-04-06 | 548.99 | 560.00 | 548.99 | 555.50 | 0.0M |
| 2022-04-05 | 542.19 | 545.00 | 542.19 | 543.13 | 0.0M |
| 2022-04-04 | 540.00 | 551.00 | 535.10 | 551.00 | 0.0M |
| 2022-04-01 | 549.00 | 549.00 | 522.00 | 540.00 | 0.0M |
| 2022-03-31 | 548.96 | 549.00 | 548.96 | 548.96 | 0.0M |
| 2022-03-30 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0M |
| 2022-03-29 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-03-28 | 540.04 | 540.04 | 540.04 | 540.04 | 0.0M |
| 2022-03-25 | 510.00 | 549.90 | 510.00 | 549.90 | 0.0M |
| 2022-03-24 | 549.90 | 549.90 | 549.00 | 549.00 | 0.0M |
| 2022-03-22 | 548.57 | 548.57 | 548.57 | 548.57 | 0.0M |
| 2022-03-17 | 537.36 | 545.00 | 537.00 | 545.00 | 0.0M |
| 2022-03-16 | 544.00 | 544.00 | 520.00 | 520.00 | 0.0M |
| 2022-03-15 | 531.00 | 544.00 | 531.00 | 544.00 | 0.0M |
| 2022-03-14 | 552.00 | 552.00 | 515.00 | 531.00 | 0.0M |
| 2022-03-10 | 552.00 | 552.00 | 544.01 | 551.96 | 0.0M |
| 2022-03-08 | 541.00 | 551.96 | 541.00 | 551.96 | 0.0M |
| 2022-03-07 | 551.96 | 551.96 | 521.00 | 543.90 | 0.0M |
| 2022-03-04 | 551.25 | 551.25 | 547.50 | 547.50 | 0.0M |
| 2022-03-03 | 551.00 | 552.00 | 551.00 | 551.96 | 0.0M |
| 2022-03-02 | 552.00 | 552.00 | 547.50 | 550.00 | 0.0M |
| 2022-03-01 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2022-02-28 | 550.00 | 552.00 | 547.50 | 552.00 | 0.0M |
| 2022-02-25 | 550.00 | 552.00 | 550.00 | 552.00 | 0.0M |
| 2022-02-24 | 544.00 | 550.99 | 544.00 | 550.99 | 0.0M |
| 2022-02-23 | 537.20 | 551.00 | 537.20 | 551.00 | 0.0M |
| 2022-02-22 | 537.70 | 545.00 | 537.70 | 545.00 | 0.0M |
| 2022-02-18 | 546.80 | 546.80 | 539.00 | 539.00 | 0.0M |
| 2022-02-17 | 552.00 | 552.00 | 549.96 | 550.00 | 0.0M |
| 2022-02-16 | 552.00 | 552.00 | 540.00 | 540.00 | 0.0M |
| 2022-02-15 | 540.00 | 552.00 | 540.00 | 551.97 | 0.0M |
| 2022-02-14 | 540.00 | 550.00 | 540.00 | 550.00 | 0.0M |
| 2022-02-11 | 548.00 | 548.00 | 540.00 | 543.00 | 0.0M |
| 2022-02-10 | 546.26 | 550.00 | 546.26 | 548.01 | 0.0M |
| 2022-02-09 | 540.00 | 551.00 | 530.01 | 551.00 | 0.0M |
| 2022-02-07 | 550.29 | 550.29 | 530.01 | 530.01 | 0.0M |
| 2022-02-04 | 550.25 | 550.40 | 550.25 | 550.25 | 0.0M |
| 2022-02-03 | 550.00 | 550.25 | 550.00 | 550.25 | 0.0M |
| 2022-02-02 | 545.00 | 550.00 | 545.00 | 550.00 | 0.0M |
| 2022-02-01 | 559.00 | 559.00 | 546.96 | 547.00 | 0.0M |
| 2022-01-31 | 547.00 | 547.00 | 541.75 | 541.75 | 0.0M |
| 2022-01-28 | 540.00 | 552.00 | 540.00 | 542.00 | 0.0M |
| 2022-01-27 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-01-26 | 550.00 | 551.00 | 549.80 | 549.80 | 0.0M |
| 2022-01-25 | 555.00 | 555.00 | 521.00 | 551.00 | 0.0M |
| 2022-01-24 | 555.00 | 555.00 | 510.00 | 535.00 | 0.0M |
| 2022-01-21 | 557.50 | 557.50 | 552.50 | 556.86 | 0.0M |
| 2022-01-20 | 555.00 | 556.14 | 555.00 | 556.14 | 0.0M |
| 2022-01-19 | 553.01 | 553.01 | 549.00 | 550.00 | 0.0M |
| 2022-01-18 | 554.04 | 555.00 | 545.00 | 550.00 | 0.0M |
| 2022-01-14 | 562.00 | 565.00 | 562.00 | 565.00 | 0.0M |
| 2022-01-13 | 553.00 | 568.00 | 551.50 | 568.00 | 0.0M |
| 2022-01-12 | 561.00 | 561.00 | 551.00 | 558.00 | 0.0M |
| 2022-01-11 | 558.01 | 560.00 | 558.01 | 560.00 | 0.0M |
| 2022-01-10 | 556.00 | 563.00 | 552.00 | 562.99 | 0.0M |
| 2022-01-07 | 563.00 | 563.00 | 562.00 | 562.00 | 0.0M |
| 2022-01-04 | 554.03 | 556.00 | 554.02 | 556.00 | 0.0M |
| 2022-01-03 | 555.19 | 555.19 | 555.00 | 555.00 | 0.0M |