325.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 392.00 | 399.00 | 391.00 | 391.00 | 0.2M |
| 2022-12-29 | 382.00 | 394.00 | 381.00 | 392.00 | 0.4M |
| 2022-12-28 | 409.00 | 409.00 | 394.00 | 394.00 | 0.9M |
| 2022-12-27 | 408.00 | 410.00 | 398.00 | 401.00 | 0.3M |
| 2022-12-26 | 408.00 | 408.00 | 402.00 | 404.00 | 0.2M |
| 2022-12-23 | 414.00 | 414.00 | 403.00 | 404.00 | 0.3M |
| 2022-12-22 | 421.00 | 426.00 | 416.00 | 422.00 | 0.1M |
| 2022-12-21 | 417.00 | 426.00 | 412.00 | 419.00 | 0.2M |
| 2022-12-20 | 436.00 | 436.00 | 414.00 | 419.00 | 0.5M |
| 2022-12-19 | 439.00 | 445.00 | 435.00 | 436.00 | 0.3M |
| 2022-12-16 | 447.00 | 455.00 | 441.00 | 442.00 | 0.2M |
| 2022-12-15 | 449.00 | 457.00 | 444.00 | 452.00 | 0.3M |
| 2022-12-14 | 432.00 | 451.00 | 431.00 | 446.00 | 0.4M |
| 2022-12-13 | 448.00 | 454.00 | 436.00 | 436.00 | 0.3M |
| 2022-12-12 | 447.00 | 455.00 | 434.00 | 449.00 | 0.4M |
| 2022-12-09 | 449.00 | 458.00 | 444.00 | 445.00 | 0.5M |
| 2022-12-08 | 466.00 | 466.00 | 437.00 | 441.00 | 1.1M |
| 2022-12-07 | 434.00 | 464.00 | 433.00 | 460.00 | 1.4M |
| 2022-12-06 | 417.00 | 430.00 | 414.00 | 430.00 | 0.4M |
| 2022-12-05 | 407.00 | 417.00 | 398.00 | 416.00 | 0.3M |
| 2022-12-02 | 409.00 | 409.00 | 403.00 | 403.00 | 0.2M |
| 2022-12-01 | 412.00 | 413.00 | 407.00 | 410.00 | 0.2M |
| 2022-11-30 | 410.00 | 411.00 | 407.00 | 409.00 | 0.1M |
| 2022-11-29 | 410.00 | 412.00 | 408.00 | 411.00 | 0.2M |
| 2022-11-28 | 416.00 | 416.00 | 407.00 | 413.00 | 0.2M |
| 2022-11-25 | 415.00 | 420.00 | 413.00 | 415.00 | 0.2M |
| 2022-11-24 | 418.00 | 420.00 | 413.00 | 415.00 | 0.3M |
| 2022-11-22 | 415.00 | 423.00 | 408.00 | 418.00 | 0.4M |
| 2022-11-21 | 428.00 | 432.00 | 416.00 | 419.00 | 0.5M |
| 2022-11-18 | 403.00 | 426.00 | 403.00 | 423.00 | 0.9M |
| 2022-11-17 | 402.00 | 407.00 | 398.00 | 400.00 | 0.3M |
| 2022-11-16 | 401.00 | 416.00 | 397.00 | 400.00 | 0.6M |
| 2022-11-15 | 395.00 | 407.00 | 394.00 | 401.00 | 0.2M |
| 2022-11-14 | 397.00 | 406.00 | 381.00 | 395.00 | 0.3M |
| 2022-11-11 | 402.00 | 402.00 | 390.00 | 395.00 | 0.3M |
| 2022-11-10 | 398.00 | 399.00 | 394.00 | 394.00 | 0.1M |
| 2022-11-09 | 402.00 | 404.00 | 398.00 | 400.00 | 0.1M |
| 2022-11-08 | 400.00 | 403.00 | 398.00 | 402.00 | 0.1M |
| 2022-11-07 | 402.00 | 402.00 | 394.00 | 400.00 | 0.1M |
| 2022-11-04 | 395.00 | 404.00 | 395.00 | 402.00 | 0.1M |
| 2022-11-02 | 402.00 | 402.00 | 394.00 | 395.00 | 0.1M |
| 2022-11-01 | 397.00 | 406.00 | 394.00 | 402.00 | 0.2M |
| 2022-10-31 | 394.00 | 396.00 | 391.00 | 393.00 | 0.1M |
| 2022-10-28 | 392.00 | 396.00 | 388.00 | 388.00 | 0.3M |
| 2022-10-27 | 403.00 | 403.00 | 395.00 | 398.00 | 0.2M |
| 2022-10-26 | 406.00 | 409.00 | 400.00 | 403.00 | 0.1M |
| 2022-10-25 | 403.00 | 409.00 | 399.00 | 404.00 | 0.2M |
| 2022-10-24 | 402.00 | 406.00 | 398.00 | 398.00 | 0.1M |
| 2022-10-21 | 402.00 | 406.00 | 397.00 | 397.00 | 0.2M |
| 2022-10-20 | 403.00 | 405.00 | 400.00 | 402.00 | 0.1M |
| 2022-10-19 | 402.00 | 406.00 | 398.00 | 404.00 | 0.2M |
| 2022-10-18 | 409.00 | 411.00 | 400.00 | 403.00 | 0.3M |
| 2022-10-17 | 379.00 | 404.00 | 379.00 | 404.00 | 0.3M |
| 2022-10-14 | 381.00 | 387.00 | 381.00 | 385.00 | 0.3M |
| 2022-10-13 | 380.00 | 382.00 | 371.00 | 373.00 | 0.1M |
| 2022-10-12 | 375.00 | 384.00 | 369.00 | 384.00 | 0.2M |
| 2022-10-11 | 383.00 | 388.00 | 375.00 | 375.00 | 0.2M |
| 2022-10-07 | 379.00 | 392.00 | 377.00 | 388.00 | 0.6M |
| 2022-10-06 | 388.00 | 391.00 | 385.00 | 387.00 | 0.2M |
| 2022-10-05 | 381.00 | 391.00 | 378.00 | 386.00 | 0.3M |
| 2022-10-04 | 375.00 | 378.00 | 371.00 | 376.00 | 0.1M |
| 2022-10-03 | 361.00 | 372.00 | 359.00 | 367.00 | 0.2M |
| 2022-09-30 | 375.00 | 376.00 | 365.00 | 366.00 | 0.4M |
| 2022-09-29 | 376.00 | 386.00 | 375.00 | 376.00 | 0.2M |
| 2022-09-28 | 378.00 | 381.00 | 363.00 | 369.00 | 0.4M |
| 2022-09-27 | 391.00 | 391.00 | 379.00 | 379.00 | 0.2M |
| 2022-09-26 | 393.00 | 395.00 | 385.00 | 385.00 | 0.3M |
| 2022-09-22 | 383.00 | 400.00 | 381.00 | 397.00 | 0.3M |
| 2022-09-21 | 394.00 | 399.00 | 388.00 | 390.00 | 0.3M |
| 2022-09-20 | 402.00 | 410.00 | 396.00 | 399.00 | 0.4M |
| 2022-09-16 | 418.00 | 419.00 | 402.00 | 403.00 | 0.7M |
| 2022-09-15 | 440.00 | 441.00 | 413.00 | 425.00 | 1.4M |
| 2022-09-14 | 399.00 | 409.00 | 396.00 | 407.00 | 0.4M |
| 2022-09-13 | 415.00 | 418.00 | 407.00 | 407.00 | 0.3M |
| 2022-09-12 | 402.00 | 426.00 | 402.00 | 413.00 | 0.5M |
| 2022-09-09 | 396.00 | 404.00 | 395.00 | 400.00 | 0.2M |
| 2022-09-08 | 404.00 | 404.00 | 396.00 | 397.00 | 0.2M |
| 2022-09-07 | 399.00 | 404.00 | 394.00 | 400.00 | 0.3M |
| 2022-09-06 | 399.00 | 418.00 | 397.00 | 402.00 | 0.7M |
| 2022-09-05 | 388.00 | 401.00 | 383.00 | 397.00 | 0.6M |
| 2022-09-02 | 385.00 | 390.00 | 373.00 | 390.00 | 0.4M |
| 2022-09-01 | 385.00 | 390.00 | 378.00 | 383.00 | 0.4M |
| 2022-08-31 | 395.00 | 406.00 | 389.00 | 392.00 | 0.7M |
| 2022-08-30 | 392.00 | 399.00 | 380.00 | 398.00 | 1.1M |
| 2022-08-29 | 363.00 | 392.00 | 358.00 | 389.00 | 1.6M |
| 2022-08-26 | 355.00 | 367.00 | 355.00 | 363.00 | 0.3M |
| 2022-08-25 | 358.00 | 362.00 | 355.00 | 355.00 | 0.1M |
| 2022-08-24 | 360.00 | 361.00 | 355.00 | 356.00 | 0.1M |
| 2022-08-23 | 364.00 | 366.00 | 359.00 | 359.00 | 0.2M |
| 2022-08-22 | 370.00 | 370.00 | 360.00 | 365.00 | 0.3M |
| 2022-08-19 | 375.00 | 381.00 | 365.00 | 374.00 | 0.4M |
| 2022-08-18 | 348.00 | 375.00 | 348.00 | 371.00 | 0.6M |
| 2022-08-17 | 350.00 | 362.00 | 347.00 | 353.00 | 0.4M |
| 2022-08-16 | 351.00 | 356.00 | 346.00 | 348.00 | 0.2M |
| 2022-08-15 | 341.00 | 351.00 | 340.00 | 349.00 | 0.2M |
| 2022-08-12 | 334.00 | 347.00 | 328.00 | 344.00 | 0.3M |
| 2022-08-10 | 350.00 | 350.00 | 338.00 | 341.00 | 0.2M |
| 2022-08-09 | 344.00 | 354.00 | 339.00 | 351.00 | 0.3M |
| 2022-08-08 | 341.00 | 344.00 | 335.00 | 344.00 | 0.2M |
| 2022-08-05 | 328.00 | 345.00 | 328.00 | 343.00 | 0.3M |
| 2022-08-04 | 327.00 | 329.00 | 324.00 | 328.00 | 0.1M |
| 2022-08-03 | 323.00 | 327.00 | 318.00 | 327.00 | 0.1M |
| 2022-08-02 | 326.00 | 326.00 | 323.00 | 323.00 | 0.1M |
| 2022-08-01 | 325.00 | 328.00 | 323.00 | 328.00 | 0.1M |
| 2022-07-29 | 329.00 | 329.00 | 324.00 | 324.00 | 0.1M |
| 2022-07-28 | 325.00 | 329.00 | 321.00 | 329.00 | 0.1M |
| 2022-07-27 | 319.00 | 325.00 | 317.00 | 323.00 | 0.1M |
| 2022-07-26 | 315.00 | 321.00 | 315.00 | 321.00 | 0.0M |
| 2022-07-25 | 320.00 | 321.00 | 314.00 | 317.00 | 0.1M |
| 2022-07-22 | 319.00 | 323.00 | 315.00 | 321.00 | 0.1M |
| 2022-07-21 | 313.00 | 319.00 | 313.00 | 318.00 | 0.1M |
| 2022-07-20 | 314.00 | 315.00 | 310.00 | 315.00 | 0.1M |
| 2022-07-19 | 309.00 | 310.00 | 307.00 | 308.00 | 0.0M |
| 2022-07-15 | 314.00 | 315.00 | 310.00 | 310.00 | 0.1M |
| 2022-07-14 | 313.00 | 316.00 | 312.00 | 316.00 | 0.1M |
| 2022-07-13 | 310.00 | 317.00 | 310.00 | 317.00 | 0.1M |
| 2022-07-12 | 320.00 | 320.00 | 311.00 | 312.00 | 0.1M |
| 2022-07-11 | 325.00 | 327.00 | 320.00 | 322.00 | 0.1M |
| 2022-07-08 | 324.00 | 328.00 | 321.00 | 321.00 | 0.2M |
| 2022-07-07 | 326.00 | 327.00 | 324.00 | 324.00 | 0.1M |
| 2022-07-06 | 325.00 | 328.00 | 324.00 | 325.00 | 0.1M |
| 2022-07-05 | 330.00 | 330.00 | 325.00 | 325.00 | 0.1M |
| 2022-07-04 | 328.00 | 331.00 | 325.00 | 328.00 | 0.1M |
| 2022-07-01 | 326.00 | 330.00 | 323.00 | 327.00 | 0.2M |
| 2022-06-30 | 330.00 | 333.00 | 325.00 | 325.00 | 0.1M |
| 2022-06-29 | 322.00 | 328.00 | 317.00 | 328.00 | 0.2M |
| 2022-06-28 | 312.00 | 321.00 | 312.00 | 319.00 | 0.1M |
| 2022-06-27 | 311.00 | 311.00 | 305.00 | 307.00 | 0.1M |
| 2022-06-24 | 307.00 | 311.00 | 305.00 | 308.00 | 0.1M |
| 2022-06-23 | 303.00 | 305.00 | 301.00 | 303.00 | 0.1M |
| 2022-06-22 | 306.00 | 309.00 | 302.00 | 302.00 | 0.0M |
| 2022-06-21 | 303.00 | 310.00 | 302.00 | 307.00 | 0.1M |
| 2022-06-20 | 309.00 | 309.00 | 298.00 | 301.00 | 0.1M |
| 2022-06-17 | 299.00 | 307.00 | 297.00 | 302.00 | 0.1M |
| 2022-06-16 | 306.00 | 308.00 | 304.00 | 305.00 | 0.1M |
| 2022-06-15 | 310.00 | 312.00 | 301.00 | 301.00 | 0.2M |
| 2022-06-14 | 304.00 | 313.00 | 304.00 | 313.00 | 0.1M |
| 2022-06-13 | 306.00 | 312.00 | 306.00 | 310.00 | 0.1M |
| 2022-06-10 | 317.00 | 317.00 | 309.00 | 313.00 | 0.2M |
| 2022-06-09 | 324.00 | 325.00 | 320.00 | 320.00 | 0.1M |
| 2022-06-08 | 328.00 | 329.00 | 323.00 | 325.00 | 0.1M |
| 2022-06-07 | 322.00 | 329.00 | 317.00 | 324.00 | 0.2M |
| 2022-06-06 | 323.00 | 327.00 | 317.00 | 321.00 | 0.4M |
| 2022-06-03 | 333.00 | 336.00 | 317.00 | 328.00 | 1.3M |
| 2022-06-02 | 305.00 | 305.00 | 299.00 | 301.00 | 0.1M |
| 2022-06-01 | 306.00 | 307.00 | 303.00 | 305.00 | 0.1M |
| 2022-05-31 | 311.00 | 312.00 | 305.00 | 310.00 | 0.2M |
| 2022-05-30 | 305.00 | 311.00 | 304.00 | 311.00 | 0.1M |
| 2022-05-27 | 305.00 | 305.00 | 300.00 | 303.00 | 0.0M |
| 2022-05-26 | 301.00 | 307.00 | 301.00 | 304.00 | 0.1M |
| 2022-05-25 | 303.00 | 306.00 | 299.00 | 303.00 | 0.1M |
| 2022-05-24 | 311.00 | 314.00 | 305.00 | 306.00 | 0.1M |
| 2022-05-23 | 300.00 | 311.00 | 299.00 | 311.00 | 0.2M |
| 2022-05-20 | 294.00 | 297.00 | 290.00 | 296.00 | 0.1M |
| 2022-05-19 | 291.00 | 297.00 | 289.00 | 293.00 | 0.1M |
| 2022-05-18 | 292.00 | 300.00 | 292.00 | 299.00 | 0.1M |
| 2022-05-17 | 293.00 | 296.00 | 285.00 | 289.00 | 0.1M |
| 2022-05-16 | 304.00 | 305.00 | 295.00 | 300.00 | 0.1M |
| 2022-05-13 | 290.00 | 302.00 | 288.00 | 300.00 | 0.2M |
| 2022-05-12 | 280.00 | 304.00 | 278.00 | 284.00 | 0.2M |
| 2022-05-11 | 279.00 | 286.00 | 279.00 | 282.00 | 0.1M |
| 2022-05-10 | 281.00 | 285.00 | 277.00 | 284.00 | 0.1M |
| 2022-05-09 | 287.00 | 287.00 | 281.00 | 281.00 | 0.0M |
| 2022-05-06 | 293.00 | 293.00 | 283.00 | 289.00 | 0.1M |
| 2022-05-02 | 281.00 | 288.00 | 281.00 | 287.00 | 0.0M |
| 2022-04-28 | 280.00 | 284.00 | 279.00 | 282.00 | 0.0M |
| 2022-04-27 | 273.00 | 283.00 | 273.00 | 283.00 | 0.1M |
| 2022-04-26 | 276.00 | 279.00 | 275.00 | 277.00 | 0.0M |
| 2022-04-25 | 275.00 | 277.00 | 274.00 | 275.00 | 0.0M |
| 2022-04-22 | 278.00 | 281.00 | 276.00 | 278.00 | 0.0M |
| 2022-04-21 | 285.00 | 287.00 | 281.00 | 283.00 | 0.0M |
| 2022-04-20 | 288.00 | 290.00 | 284.00 | 284.00 | 0.1M |
| 2022-04-19 | 287.00 | 290.00 | 285.00 | 288.00 | 0.0M |
| 2022-04-18 | 288.00 | 288.00 | 284.00 | 287.00 | 0.0M |
| 2022-04-15 | 290.00 | 293.00 | 284.00 | 290.00 | 0.1M |
| 2022-04-14 | 289.00 | 293.00 | 289.00 | 293.00 | 0.0M |
| 2022-04-13 | 280.00 | 290.00 | 277.00 | 290.00 | 0.1M |
| 2022-04-12 | 283.00 | 285.00 | 279.00 | 280.00 | 0.1M |
| 2022-04-11 | 294.00 | 294.00 | 286.00 | 286.00 | 0.1M |
| 2022-04-08 | 291.00 | 296.00 | 289.00 | 296.00 | 0.1M |
| 2022-04-07 | 291.00 | 293.00 | 286.00 | 288.00 | 0.1M |
| 2022-04-06 | 297.00 | 297.00 | 291.00 | 294.00 | 0.1M |
| 2022-04-05 | 300.00 | 300.00 | 297.00 | 297.00 | 0.0M |
| 2022-04-04 | 297.00 | 299.00 | 295.00 | 298.00 | 0.0M |
| 2022-04-01 | 293.00 | 295.00 | 289.00 | 295.00 | 0.1M |
| 2022-03-31 | 291.00 | 296.00 | 290.00 | 293.00 | 0.1M |
| 2022-03-30 | 295.00 | 298.00 | 292.00 | 298.00 | 0.1M |
| 2022-03-29 | 291.00 | 295.00 | 289.00 | 295.00 | 0.1M |
| 2022-03-28 | 297.00 | 297.00 | 287.00 | 290.00 | 0.1M |
| 2022-03-25 | 300.00 | 301.00 | 293.00 | 296.00 | 0.1M |
| 2022-03-24 | 291.00 | 300.00 | 290.00 | 300.00 | 0.1M |
| 2022-03-23 | 289.00 | 294.00 | 286.00 | 293.00 | 0.1M |
| 2022-03-22 | 290.00 | 290.00 | 282.00 | 286.00 | 0.1M |
| 2022-03-18 | 283.00 | 290.00 | 283.00 | 288.00 | 0.1M |
| 2022-03-17 | 281.00 | 286.00 | 280.00 | 282.00 | 0.1M |
| 2022-03-16 | 285.00 | 285.00 | 278.00 | 283.00 | 0.1M |
| 2022-03-15 | 278.00 | 283.00 | 278.00 | 283.00 | 0.0M |
| 2022-03-14 | 277.00 | 281.00 | 277.00 | 277.00 | 0.0M |
| 2022-03-11 | 272.00 | 277.00 | 271.00 | 275.00 | 0.0M |
| 2022-03-10 | 270.00 | 279.00 | 270.00 | 279.00 | 0.1M |
| 2022-03-09 | 263.00 | 272.00 | 263.00 | 265.00 | 0.1M |
| 2022-03-08 | 265.00 | 273.00 | 264.00 | 265.00 | 0.1M |
| 2022-03-07 | 270.00 | 272.00 | 265.00 | 270.00 | 0.1M |
| 2022-03-04 | 282.00 | 282.00 | 272.00 | 272.00 | 0.0M |
| 2022-03-03 | 284.00 | 284.00 | 279.00 | 282.00 | 0.0M |
| 2022-03-02 | 286.00 | 286.00 | 279.00 | 281.00 | 0.1M |
| 2022-03-01 | 283.00 | 285.00 | 282.00 | 285.00 | 0.0M |
| 2022-02-28 | 276.00 | 280.00 | 276.00 | 279.00 | 0.1M |
| 2022-02-25 | 277.00 | 280.00 | 274.00 | 277.00 | 0.1M |
| 2022-02-24 | 273.00 | 276.00 | 264.00 | 270.00 | 0.1M |
| 2022-02-22 | 277.00 | 282.00 | 275.00 | 276.00 | 0.0M |
| 2022-02-21 | 282.00 | 283.00 | 278.00 | 281.00 | 0.1M |
| 2022-02-18 | 282.00 | 287.00 | 280.00 | 286.00 | 0.1M |
| 2022-02-17 | 286.00 | 288.00 | 283.00 | 283.00 | 0.0M |
| 2022-02-16 | 290.00 | 293.00 | 287.00 | 288.00 | 0.0M |
| 2022-02-15 | 290.00 | 293.00 | 283.00 | 284.00 | 0.1M |
| 2022-02-14 | 294.00 | 294.00 | 285.00 | 290.00 | 0.1M |
| 2022-02-10 | 311.00 | 314.00 | 293.00 | 301.00 | 0.2M |
| 2022-02-09 | 289.00 | 295.00 | 288.00 | 295.00 | 0.1M |
| 2022-02-08 | 283.00 | 287.00 | 281.00 | 282.00 | 0.0M |
| 2022-02-07 | 284.00 | 286.00 | 281.00 | 283.00 | 0.0M |
| 2022-02-04 | 282.00 | 288.00 | 277.00 | 286.00 | 0.1M |
| 2022-02-03 | 286.00 | 288.00 | 281.00 | 283.00 | 0.0M |
| 2022-02-02 | 281.00 | 287.00 | 279.00 | 286.00 | 0.1M |
| 2022-02-01 | 275.00 | 280.00 | 273.00 | 275.00 | 0.1M |
| 2022-01-31 | 268.00 | 275.00 | 268.00 | 275.00 | 0.0M |
| 2022-01-28 | 262.00 | 270.00 | 260.00 | 270.00 | 0.1M |
| 2022-01-27 | 285.00 | 285.00 | 260.00 | 261.00 | 0.3M |
| 2022-01-26 | 268.00 | 272.00 | 266.00 | 270.00 | 0.1M |
| 2022-01-25 | 279.00 | 279.00 | 266.00 | 268.00 | 0.1M |
| 2022-01-24 | 274.00 | 279.00 | 269.00 | 277.00 | 0.1M |
| 2022-01-21 | 271.00 | 277.00 | 268.00 | 277.00 | 0.1M |
| 2022-01-20 | 265.00 | 276.00 | 265.00 | 273.00 | 0.1M |
| 2022-01-19 | 280.00 | 280.00 | 269.00 | 269.00 | 0.2M |
| 2022-01-18 | 285.00 | 289.00 | 281.00 | 283.00 | 0.1M |
| 2022-01-17 | 291.00 | 292.00 | 285.00 | 286.00 | 0.1M |
| 2022-01-14 | 295.00 | 296.00 | 287.00 | 294.00 | 0.1M |
| 2022-01-13 | 305.00 | 305.00 | 298.00 | 299.00 | 0.1M |
| 2022-01-12 | 299.00 | 305.00 | 299.00 | 305.00 | 0.1M |
| 2022-01-11 | 302.00 | 302.00 | 293.00 | 295.00 | 0.1M |
| 2022-01-07 | 311.00 | 316.00 | 300.00 | 306.00 | 0.1M |
| 2022-01-06 | 321.00 | 322.00 | 310.00 | 310.00 | 0.2M |
| 2022-01-05 | 331.00 | 333.00 | 324.00 | 327.00 | 0.2M |
| 2022-01-04 | 328.00 | 333.00 | 323.00 | 328.00 | 0.1M |