2,195.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 388.00 | 394.00 | 376.50 | 376.50 | 1.9M |
| 2022-12-29 | 377.00 | 388.00 | 369.00 | 382.00 | 1.5M |
| 2022-12-28 | 382.00 | 393.00 | 377.00 | 381.50 | 1.6M |
| 2022-12-27 | 365.50 | 389.00 | 365.50 | 386.50 | 1.7M |
| 2022-12-26 | 365.00 | 367.50 | 359.00 | 365.50 | 0.7M |
| 2022-12-23 | 369.50 | 370.00 | 357.00 | 369.50 | 1.4M |
| 2022-12-22 | 380.00 | 384.00 | 368.00 | 372.50 | 1.4M |
| 2022-12-21 | 383.00 | 388.00 | 370.50 | 376.50 | 1.2M |
| 2022-12-20 | 395.00 | 401.50 | 380.00 | 380.00 | 1.2M |
| 2022-12-19 | 398.00 | 401.00 | 389.50 | 395.00 | 0.6M |
| 2022-12-16 | 400.00 | 404.00 | 394.50 | 398.50 | 1.1M |
| 2022-12-15 | 396.50 | 408.50 | 394.00 | 408.50 | 1.7M |
| 2022-12-14 | 388.50 | 400.00 | 388.50 | 396.50 | 0.8M |
| 2022-12-13 | 393.50 | 393.50 | 384.00 | 384.00 | 0.4M |
| 2022-12-12 | 387.00 | 393.00 | 380.00 | 388.00 | 0.3M |
| 2022-12-09 | 400.00 | 403.00 | 386.50 | 387.50 | 0.9M |
| 2022-12-08 | 391.50 | 397.50 | 388.50 | 397.50 | 1.0M |
| 2022-12-07 | 390.00 | 391.50 | 379.00 | 389.00 | 1.2M |
| 2022-12-06 | 407.00 | 410.00 | 388.50 | 389.00 | 2.0M |
| 2022-12-05 | 410.00 | 416.00 | 408.00 | 411.00 | 1.6M |
| 2022-12-02 | 406.50 | 414.50 | 395.50 | 410.00 | 3.3M |
| 2022-12-01 | 385.00 | 408.00 | 385.00 | 397.00 | 3.8M |
| 2022-11-30 | 376.50 | 383.00 | 375.00 | 379.00 | 0.5M |
| 2022-11-29 | 384.50 | 385.50 | 376.00 | 376.00 | 0.8M |
| 2022-11-28 | 377.00 | 383.50 | 375.00 | 382.50 | 0.5M |
| 2022-11-25 | 384.00 | 386.00 | 376.00 | 376.00 | 0.5M |
| 2022-11-24 | 381.00 | 385.00 | 377.00 | 384.00 | 0.5M |
| 2022-11-23 | 386.50 | 388.00 | 377.00 | 378.50 | 0.5M |
| 2022-11-22 | 381.00 | 387.00 | 375.00 | 382.00 | 0.6M |
| 2022-11-21 | 380.50 | 388.00 | 380.00 | 383.00 | 0.5M |
| 2022-11-18 | 394.00 | 397.00 | 379.50 | 380.50 | 1.2M |
| 2022-11-17 | 388.00 | 394.00 | 385.50 | 391.50 | 1.2M |
| 2022-11-16 | 382.50 | 387.00 | 378.00 | 385.00 | 1.0M |
| 2022-11-15 | 379.50 | 383.50 | 371.00 | 380.00 | 1.3M |
| 2022-11-14 | 388.50 | 393.00 | 379.00 | 379.50 | 1.0M |
| 2022-11-11 | 393.50 | 396.50 | 382.00 | 384.00 | 1.2M |
| 2022-11-10 | 379.50 | 383.00 | 373.00 | 379.50 | 0.8M |
| 2022-11-09 | 378.00 | 384.00 | 377.00 | 382.00 | 1.0M |
| 2022-11-08 | 373.50 | 383.50 | 373.00 | 374.00 | 1.1M |
| 2022-11-07 | 383.00 | 384.50 | 370.00 | 375.00 | 1.3M |
| 2022-11-04 | 373.50 | 379.50 | 373.00 | 378.00 | 0.7M |
| 2022-11-03 | 371.00 | 377.00 | 368.50 | 375.00 | 1.1M |
| 2022-11-02 | 364.50 | 377.50 | 361.50 | 373.50 | 2.8M |
| 2022-11-01 | 347.00 | 362.50 | 347.00 | 355.50 | 1.0M |
| 2022-10-31 | 353.00 | 356.00 | 349.00 | 351.00 | 0.9M |
| 2022-10-28 | 344.00 | 354.50 | 341.00 | 344.50 | 2.5M |
| 2022-10-27 | 316.50 | 345.00 | 316.50 | 345.00 | 2.9M |
| 2022-10-26 | 323.50 | 325.00 | 311.50 | 314.00 | 1.7M |
| 2022-10-25 | 328.50 | 334.50 | 322.00 | 323.00 | 1.5M |
| 2022-10-24 | 328.00 | 336.00 | 323.00 | 325.50 | 2.2M |
| 2022-10-21 | 325.50 | 328.00 | 299.00 | 317.00 | 7.3M |
| 2022-10-20 | 356.50 | 356.50 | 327.50 | 327.50 | 2.8M |
| 2022-10-19 | 369.00 | 376.50 | 363.50 | 363.50 | 1.3M |
| 2022-10-18 | 377.00 | 381.00 | 368.00 | 369.00 | 1.1M |
| 2022-10-17 | 377.00 | 379.00 | 361.50 | 371.50 | 2.0M |
| 2022-10-14 | 389.00 | 395.50 | 384.00 | 384.50 | 1.2M |
| 2022-10-13 | 391.00 | 398.50 | 373.00 | 373.50 | 2.1M |
| 2022-10-12 | 403.00 | 404.00 | 374.00 | 395.00 | 2.0M |
| 2022-10-11 | 410.00 | 419.00 | 401.50 | 403.00 | 1.5M |
| 2022-10-07 | 408.00 | 419.00 | 408.00 | 418.50 | 1.5M |
| 2022-10-06 | 402.50 | 413.50 | 401.50 | 413.50 | 1.7M |
| 2022-10-05 | 395.50 | 409.00 | 395.50 | 403.00 | 2.5M |
| 2022-10-04 | 397.50 | 398.00 | 387.50 | 393.00 | 1.7M |
| 2022-10-03 | 375.00 | 389.50 | 375.00 | 385.50 | 1.5M |
| 2022-09-30 | 363.50 | 381.50 | 360.00 | 381.50 | 1.3M |
| 2022-09-29 | 370.00 | 381.00 | 368.00 | 369.00 | 1.5M |
| 2022-09-28 | 375.50 | 376.00 | 360.00 | 361.50 | 1.6M |
| 2022-09-27 | 376.50 | 376.50 | 366.00 | 374.00 | 1.0M |
| 2022-09-26 | 381.50 | 388.50 | 369.50 | 370.50 | 1.4M |
| 2022-09-23 | 391.50 | 397.00 | 383.00 | 384.50 | 1.7M |
| 2022-09-22 | 375.00 | 395.00 | 373.00 | 393.50 | 2.0M |
| 2022-09-21 | 383.00 | 388.00 | 376.00 | 378.00 | 1.1M |
| 2022-09-20 | 390.00 | 394.00 | 383.50 | 384.50 | 1.0M |
| 2022-09-19 | 394.00 | 398.00 | 388.00 | 388.00 | 1.1M |
| 2022-09-16 | 405.00 | 410.50 | 393.50 | 394.00 | 2.1M |
| 2022-09-15 | 397.50 | 418.00 | 397.00 | 404.50 | 3.9M |
| 2022-09-14 | 382.00 | 401.00 | 378.50 | 395.00 | 2.7M |
| 2022-09-13 | 394.00 | 398.50 | 388.50 | 393.50 | 1.6M |
| 2022-09-12 | 392.50 | 399.00 | 388.50 | 392.00 | 2.5M |
| 2022-09-08 | 385.50 | 393.00 | 375.50 | 385.00 | 3.2M |
| 2022-09-07 | 371.00 | 382.00 | 367.50 | 375.00 | 1.2M |
| 2022-09-06 | 381.00 | 385.00 | 375.50 | 375.50 | 1.8M |
| 2022-09-05 | 378.50 | 390.50 | 375.50 | 379.50 | 3.3M |
| 2022-09-02 | 347.00 | 379.50 | 346.00 | 378.50 | 3.2M |
| 2022-09-01 | 346.00 | 356.50 | 342.00 | 345.00 | 2.3M |
| 2022-08-31 | 368.19 | 371.38 | 355.92 | 363.65 | 2.3M |
| 2022-08-30 | 368.65 | 371.83 | 362.74 | 367.28 | 1.5M |
| 2022-08-29 | 370.92 | 374.10 | 360.01 | 368.65 | 1.7M |
| 2022-08-26 | 427.50 | 440.00 | 420.00 | 421.50 | 2.2M |
| 2022-08-25 | 411.50 | 428.50 | 410.00 | 421.00 | 1.8M |
| 2022-08-24 | 410.00 | 415.50 | 407.00 | 407.50 | 0.7M |
| 2022-08-23 | 404.00 | 413.00 | 402.50 | 408.50 | 0.6M |
| 2022-08-22 | 413.00 | 417.00 | 406.00 | 410.00 | 0.8M |
| 2022-08-19 | 418.00 | 421.50 | 412.00 | 417.00 | 1.0M |
| 2022-08-18 | 406.00 | 421.00 | 402.50 | 418.00 | 1.6M |
| 2022-08-17 | 402.50 | 411.50 | 402.00 | 407.50 | 1.3M |
| 2022-08-16 | 407.00 | 418.00 | 401.50 | 403.50 | 2.1M |
| 2022-08-15 | 382.50 | 412.00 | 381.00 | 409.00 | 3.9M |
| 2022-08-12 | 374.50 | 383.00 | 374.50 | 379.00 | 1.0M |
| 2022-08-11 | 385.00 | 388.00 | 371.00 | 373.50 | 1.7M |
| 2022-08-10 | 371.00 | 380.50 | 370.00 | 377.00 | 0.7M |
| 2022-08-09 | 376.00 | 383.00 | 373.50 | 376.00 | 0.8M |
| 2022-08-08 | 372.00 | 380.50 | 365.50 | 379.50 | 1.4M |
| 2022-08-05 | 378.00 | 381.50 | 370.50 | 374.50 | 1.6M |
| 2022-08-04 | 361.00 | 373.00 | 361.00 | 372.50 | 1.6M |
| 2022-08-03 | 360.00 | 374.50 | 354.00 | 367.00 | 2.0M |
| 2022-08-02 | 369.00 | 372.00 | 357.00 | 362.50 | 2.8M |
| 2022-08-01 | 386.50 | 390.50 | 373.50 | 376.50 | 2.0M |
| 2022-07-29 | 372.00 | 392.50 | 372.00 | 389.50 | 2.6M |
| 2022-07-28 | 381.00 | 385.00 | 368.00 | 371.50 | 2.5M |
| 2022-07-27 | 376.50 | 382.00 | 363.50 | 380.00 | 2.6M |
| 2022-07-26 | 382.00 | 389.50 | 373.50 | 380.00 | 1.5M |
| 2022-07-25 | 380.50 | 389.00 | 376.50 | 386.00 | 1.3M |
| 2022-07-22 | 385.50 | 393.00 | 375.00 | 385.00 | 3.9M |
| 2022-07-21 | 359.00 | 382.50 | 351.00 | 378.00 | 3.2M |
| 2022-07-20 | 363.00 | 367.50 | 351.00 | 353.50 | 2.3M |
| 2022-07-19 | 349.00 | 356.50 | 341.50 | 351.00 | 2.2M |
| 2022-07-18 | 334.00 | 357.00 | 331.00 | 354.00 | 3.0M |
| 2022-07-15 | 316.50 | 330.00 | 316.00 | 327.00 | 3.2M |
| 2022-07-14 | 287.50 | 315.50 | 286.00 | 311.50 | 3.4M |
| 2022-07-13 | 288.50 | 301.50 | 287.00 | 293.50 | 2.1M |
| 2022-07-12 | 294.00 | 294.00 | 272.50 | 275.00 | 2.2M |
| 2022-07-11 | 325.00 | 325.00 | 297.50 | 298.00 | 1.9M |
| 2022-07-08 | 307.50 | 316.00 | 298.50 | 316.00 | 3.3M |
| 2022-07-07 | 275.00 | 288.50 | 255.00 | 287.50 | 6.7M |
| 2022-07-06 | 316.00 | 317.50 | 283.00 | 283.00 | 2.7M |
| 2022-07-05 | 325.00 | 330.50 | 307.00 | 314.00 | 2.7M |
| 2022-07-04 | 317.00 | 321.50 | 304.00 | 314.00 | 2.5M |
| 2022-07-01 | 328.00 | 350.00 | 315.00 | 315.00 | 3.4M |
| 2022-06-30 | 365.50 | 367.50 | 334.50 | 334.50 | 2.3M |
| 2022-06-29 | 363.50 | 373.50 | 357.50 | 371.50 | 0.7M |
| 2022-06-28 | 377.00 | 377.00 | 365.00 | 369.50 | 0.4M |
| 2022-06-27 | 368.00 | 381.50 | 368.00 | 376.00 | 0.8M |
| 2022-06-24 | 368.00 | 371.50 | 360.00 | 362.00 | 0.8M |
| 2022-06-23 | 357.00 | 363.50 | 351.50 | 360.50 | 1.2M |
| 2022-06-22 | 373.50 | 374.50 | 351.00 | 352.00 | 1.0M |
| 2022-06-21 | 364.00 | 377.50 | 360.00 | 376.50 | 1.2M |
| 2022-06-20 | 361.00 | 364.50 | 354.50 | 357.50 | 1.3M |
| 2022-06-17 | 361.00 | 364.00 | 345.50 | 353.00 | 2.3M |
| 2022-06-16 | 397.50 | 400.00 | 368.50 | 370.00 | 1.6M |
| 2022-06-15 | 391.50 | 401.50 | 390.00 | 392.00 | 1.8M |
| 2022-06-14 | 381.00 | 391.00 | 376.00 | 391.00 | 0.8M |
| 2022-06-13 | 385.00 | 388.00 | 380.50 | 388.00 | 0.6M |
| 2022-06-10 | 382.00 | 394.00 | 377.50 | 392.50 | 1.0M |
| 2022-06-09 | 393.50 | 399.00 | 384.00 | 385.50 | 1.8M |
| 2022-06-08 | 389.50 | 401.50 | 387.00 | 401.50 | 3.8M |
| 2022-06-07 | 377.00 | 392.00 | 374.00 | 383.00 | 3.5M |
| 2022-06-06 | 360.50 | 378.00 | 358.00 | 374.50 | 2.5M |
| 2022-06-02 | 352.00 | 357.50 | 349.50 | 354.00 | 0.3M |
| 2022-06-01 | 355.00 | 359.00 | 349.00 | 352.50 | 0.6M |
| 2022-05-31 | 348.50 | 356.00 | 346.00 | 354.50 | 0.6M |
| 2022-05-30 | 338.00 | 357.00 | 338.00 | 349.00 | 1.2M |
| 2022-05-27 | 329.50 | 337.00 | 324.00 | 334.00 | 1.5M |
| 2022-05-26 | 342.00 | 346.50 | 319.00 | 322.50 | 2.6M |
| 2022-05-25 | 353.00 | 353.50 | 331.50 | 337.00 | 1.7M |
| 2022-05-24 | 365.50 | 365.50 | 349.50 | 350.00 | 0.4M |
| 2022-05-23 | 369.50 | 369.50 | 357.00 | 357.00 | 0.4M |
| 2022-05-20 | 371.50 | 372.00 | 361.00 | 363.00 | 0.5M |
| 2022-05-19 | 374.00 | 376.00 | 366.00 | 367.50 | 0.7M |
| 2022-05-18 | 382.00 | 389.00 | 377.00 | 380.50 | 0.8M |
| 2022-05-17 | 378.50 | 382.00 | 373.50 | 375.50 | 0.3M |
| 2022-05-16 | 382.00 | 393.50 | 374.00 | 374.50 | 0.6M |
| 2022-05-13 | 374.50 | 381.00 | 374.50 | 378.50 | 0.5M |
| 2022-05-12 | 375.00 | 382.50 | 370.00 | 370.00 | 0.3M |
| 2022-05-11 | 374.50 | 382.00 | 374.00 | 374.50 | 0.3M |
| 2022-05-10 | 361.00 | 378.00 | 358.50 | 375.50 | 0.5M |
| 2022-05-09 | 378.50 | 378.50 | 369.00 | 369.00 | 0.3M |
| 2022-05-06 | 380.50 | 384.00 | 375.00 | 383.50 | 0.5M |
| 2022-05-05 | 390.00 | 398.00 | 389.00 | 390.00 | 0.8M |
| 2022-05-04 | 377.00 | 388.50 | 377.00 | 382.00 | 0.5M |
| 2022-05-03 | 377.50 | 383.00 | 371.00 | 377.50 | 0.6M |
| 2022-04-28 | 351.50 | 378.00 | 350.00 | 371.50 | 1.5M |
| 2022-04-27 | 317.00 | 360.00 | 317.00 | 360.00 | 2.9M |
| 2022-04-26 | 375.50 | 376.00 | 339.00 | 339.00 | 2.1M |
| 2022-04-22 | 393.00 | 399.00 | 388.00 | 399.00 | 0.6M |
| 2022-04-21 | 397.00 | 399.50 | 393.50 | 399.50 | 0.3M |
| 2022-04-20 | 406.50 | 410.00 | 393.00 | 393.50 | 0.9M |
| 2022-04-19 | 389.00 | 406.00 | 389.00 | 403.50 | 0.6M |
| 2022-04-18 | 378.00 | 389.50 | 378.00 | 387.50 | 0.3M |
| 2022-04-15 | 395.50 | 396.00 | 384.00 | 385.00 | 0.6M |
| 2022-04-14 | 402.00 | 409.50 | 399.50 | 400.00 | 0.4M |
| 2022-04-13 | 406.00 | 407.00 | 388.50 | 402.50 | 0.8M |
| 2022-04-12 | 389.00 | 396.00 | 383.00 | 396.00 | 0.6M |
| 2022-04-11 | 400.00 | 404.00 | 388.50 | 391.00 | 0.7M |
| 2022-04-08 | 412.00 | 418.50 | 395.00 | 395.00 | 1.2M |
| 2022-04-07 | 415.00 | 420.50 | 406.50 | 408.00 | 1.0M |
| 2022-04-06 | 420.00 | 423.00 | 413.00 | 420.50 | 0.7M |
| 2022-04-01 | 404.00 | 426.00 | 404.00 | 419.00 | 1.3M |
| 2022-03-31 | 414.00 | 418.00 | 410.00 | 410.00 | 0.5M |
| 2022-03-30 | 414.50 | 419.50 | 411.00 | 416.00 | 0.8M |
| 2022-03-29 | 412.00 | 415.00 | 404.00 | 410.00 | 0.6M |
| 2022-03-28 | 401.00 | 412.50 | 400.00 | 410.00 | 0.5M |
| 2022-03-25 | 404.50 | 410.00 | 402.00 | 408.00 | 1.1M |
| 2022-03-24 | 390.00 | 404.50 | 388.00 | 399.50 | 0.9M |
| 2022-03-23 | 380.00 | 398.50 | 380.00 | 393.00 | 1.5M |
| 2022-03-22 | 376.00 | 381.50 | 374.00 | 377.50 | 0.4M |
| 2022-03-21 | 384.00 | 387.50 | 374.00 | 377.00 | 0.8M |
| 2022-03-18 | 378.00 | 385.00 | 374.00 | 385.00 | 0.6M |
| 2022-03-17 | 379.00 | 385.00 | 371.00 | 377.00 | 1.8M |
| 2022-03-16 | 362.00 | 373.00 | 355.00 | 367.00 | 1.8M |
| 2022-03-15 | 356.00 | 360.50 | 349.50 | 350.00 | 0.5M |
| 2022-03-14 | 369.00 | 372.00 | 360.00 | 362.00 | 0.6M |
| 2022-03-11 | 350.50 | 372.50 | 350.50 | 371.00 | 1.5M |
| 2022-03-10 | 350.00 | 364.00 | 347.50 | 357.00 | 2.2M |
| 2022-03-09 | 323.00 | 337.00 | 317.00 | 331.50 | 1.8M |
| 2022-03-08 | 330.50 | 341.50 | 316.00 | 316.50 | 2.3M |
| 2022-03-07 | 354.50 | 354.50 | 329.00 | 338.50 | 2.2M |
| 2022-03-04 | 376.00 | 376.50 | 358.00 | 359.50 | 1.6M |
| 2022-03-03 | 382.00 | 386.00 | 376.00 | 376.00 | 0.3M |
| 2022-03-02 | 380.00 | 384.00 | 373.50 | 379.00 | 0.6M |
| 2022-03-01 | 383.00 | 388.00 | 379.00 | 380.00 | 0.6M |
| 2022-02-25 | 386.00 | 391.00 | 380.50 | 382.00 | 0.3M |
| 2022-02-24 | 395.50 | 395.50 | 381.50 | 382.00 | 0.7M |
| 2022-02-23 | 392.50 | 399.00 | 391.50 | 397.00 | 0.2M |
| 2022-02-22 | 396.50 | 399.00 | 386.50 | 389.00 | 0.5M |
| 2022-02-21 | 398.00 | 403.00 | 396.50 | 397.00 | 0.2M |
| 2022-02-18 | 396.00 | 401.00 | 393.50 | 398.00 | 0.2M |
| 2022-02-17 | 400.00 | 405.00 | 395.50 | 395.50 | 0.3M |
| 2022-02-16 | 399.50 | 407.50 | 396.50 | 403.00 | 0.5M |
| 2022-02-15 | 389.00 | 402.00 | 388.50 | 393.00 | 0.5M |
| 2022-02-14 | 392.50 | 394.00 | 387.00 | 389.00 | 0.4M |
| 2022-02-11 | 402.00 | 408.00 | 399.00 | 399.50 | 0.4M |
| 2022-02-10 | 410.50 | 412.00 | 399.00 | 405.00 | 0.6M |
| 2022-02-09 | 405.00 | 413.00 | 400.50 | 405.00 | 0.9M |
| 2022-02-08 | 402.00 | 407.00 | 398.00 | 400.00 | 0.8M |
| 2022-02-07 | 400.00 | 406.50 | 392.50 | 402.00 | 1.0M |
| 2022-01-26 | 391.50 | 395.00 | 388.00 | 390.00 | 0.8M |
| 2022-01-25 | 379.50 | 396.00 | 379.50 | 388.00 | 1.7M |
| 2022-01-24 | 379.00 | 385.00 | 357.00 | 382.50 | 1.8M |
| 2022-01-21 | 385.00 | 397.00 | 384.00 | 384.00 | 0.7M |
| 2022-01-20 | 389.50 | 394.00 | 386.00 | 390.50 | 0.4M |
| 2022-01-19 | 391.50 | 394.00 | 386.00 | 389.00 | 0.7M |
| 2022-01-18 | 394.50 | 401.00 | 387.00 | 387.00 | 0.9M |
| 2022-01-17 | 381.50 | 398.50 | 378.50 | 395.50 | 0.9M |
| 2022-01-14 | 386.50 | 386.50 | 373.50 | 379.50 | 1.0M |
| 2022-01-13 | 382.00 | 387.50 | 377.50 | 386.50 | 0.7M |
| 2022-01-12 | 385.50 | 386.50 | 377.00 | 379.50 | 0.7M |
| 2022-01-11 | 399.50 | 399.50 | 381.00 | 381.00 | 1.1M |
| 2022-01-10 | 390.00 | 400.00 | 390.00 | 395.50 | 1.0M |
| 2022-01-07 | 416.00 | 416.00 | 386.50 | 400.00 | 1.4M |
| 2022-01-06 | 415.00 | 419.50 | 408.00 | 411.50 | 1.2M |
| 2022-01-05 | 410.50 | 429.50 | 409.50 | 423.50 | 2.9M |
| 2022-01-04 | 409.50 | 413.50 | 401.50 | 408.00 | 0.8M |
| 2022-01-03 | 410.00 | 417.50 | 405.00 | 408.00 | 1.1M |