330.00
마지막 업데이트: 2025-09-19
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 180.00 | 192.00 | 174.00 | 181.00 | 18.0M |
| 2022-12-29 | 180.00 | 182.00 | 172.00 | 178.00 | 4.4M |
| 2022-12-28 | 183.00 | 185.00 | 178.00 | 179.00 | 9.6M |
| 2022-12-27 | 183.00 | 188.00 | 176.00 | 182.00 | 10.9M |
| 2022-12-26 | 191.00 | 191.00 | 183.00 | 183.00 | 14.1M |
| 2022-12-23 | 194.00 | 194.00 | 190.00 | 191.00 | 5.3M |
| 2022-12-22 | 190.00 | 196.00 | 189.00 | 195.00 | 12.4M |
| 2022-12-21 | 192.00 | 194.00 | 188.00 | 190.00 | 9.7M |
| 2022-12-20 | 195.00 | 196.00 | 190.00 | 191.00 | 10.7M |
| 2022-12-19 | 187.00 | 202.00 | 187.00 | 196.00 | 28.5M |
| 2022-12-16 | 193.00 | 195.00 | 187.00 | 187.00 | 5.9M |
| 2022-12-15 | 195.00 | 195.00 | 191.00 | 192.00 | 8.0M |
| 2022-12-14 | 193.00 | 200.00 | 189.00 | 193.00 | 23.8M |
| 2022-12-13 | 185.00 | 194.00 | 183.00 | 191.00 | 10.6M |
| 2022-12-12 | 189.00 | 195.00 | 182.00 | 185.00 | 10.5M |
| 2022-12-09 | 197.00 | 232.00 | 186.00 | 187.00 | 78.1M |
| 2022-12-08 | 197.00 | 202.00 | 191.00 | 197.00 | 12.7M |
| 2022-12-07 | 199.00 | 204.00 | 190.00 | 196.00 | 17.5M |
| 2022-12-06 | 185.00 | 206.00 | 182.00 | 198.00 | 67.2M |
| 2022-12-05 | 182.00 | 187.00 | 180.00 | 184.00 | 3.1M |
| 2022-12-02 | 184.00 | 190.00 | 180.00 | 181.00 | 7.1M |
| 2022-12-01 | 185.00 | 187.00 | 181.00 | 183.00 | 8.0M |
| 2022-11-30 | 180.00 | 196.00 | 180.00 | 184.00 | 16.1M |
| 2022-11-29 | 192.00 | 195.00 | 180.00 | 180.00 | 7.1M |
| 2022-11-28 | 194.00 | 204.00 | 190.00 | 190.00 | 10.0M |
| 2022-11-25 | 202.00 | 204.00 | 193.00 | 194.00 | 13.5M |
| 2022-11-24 | 193.00 | 208.00 | 191.00 | 202.00 | 21.7M |
| 2022-11-23 | 193.00 | 197.00 | 191.00 | 192.00 | 5.9M |
| 2022-11-22 | 202.00 | 202.00 | 190.00 | 195.00 | 14.1M |
| 2022-11-21 | 180.00 | 218.00 | 179.00 | 200.00 | 97.8M |
| 2022-11-18 | 182.00 | 187.00 | 179.00 | 180.00 | 5.3M |
| 2022-11-17 | 187.00 | 188.00 | 180.00 | 182.00 | 5.1M |
| 2022-11-16 | 193.00 | 199.00 | 184.00 | 186.00 | 13.0M |
| 2022-11-15 | 195.00 | 198.00 | 189.00 | 192.00 | 5.2M |
| 2022-11-14 | 183.00 | 200.00 | 183.00 | 195.00 | 20.4M |
| 2022-11-11 | 206.00 | 206.00 | 188.00 | 192.00 | 19.4M |
| 2022-11-10 | 176.00 | 212.00 | 176.00 | 202.00 | 116.0M |
| 2022-11-09 | 168.00 | 181.00 | 168.00 | 176.00 | 4.6M |
| 2022-11-08 | 183.00 | 183.00 | 176.00 | 177.00 | 5.7M |
| 2022-11-07 | 178.00 | 192.00 | 178.00 | 183.00 | 8.9M |
| 2022-11-04 | 186.00 | 198.00 | 180.00 | 184.00 | 12.4M |
| 2022-11-03 | 186.00 | 212.00 | 177.00 | 190.00 | 40.0M |
| 2022-11-02 | 199.00 | 199.00 | 186.00 | 186.00 | 16.3M |
| 2022-11-01 | 212.00 | 212.00 | 198.00 | 199.00 | 9.4M |
| 2022-10-31 | 206.00 | 214.00 | 206.00 | 212.00 | 3.6M |
| 2022-10-28 | 218.00 | 218.00 | 208.00 | 210.00 | 8.4M |
| 2022-10-27 | 208.00 | 222.00 | 208.00 | 208.00 | 16.3M |
| 2022-10-26 | 214.00 | 222.00 | 202.00 | 214.00 | 18.4M |
| 2022-10-25 | 220.00 | 236.00 | 208.00 | 210.00 | 43.5M |
| 2022-10-24 | 228.00 | 232.00 | 216.00 | 220.00 | 11.8M |
| 2022-10-21 | 230.00 | 234.00 | 216.00 | 222.00 | 25.8M |
| 2022-10-20 | 204.00 | 230.00 | 204.00 | 228.00 | 70.1M |
| 2022-10-19 | 212.00 | 226.00 | 199.00 | 204.00 | 19.7M |
| 2022-10-18 | 228.00 | 244.00 | 212.00 | 212.00 | 35.4M |
| 2022-10-17 | 214.00 | 262.00 | 214.00 | 226.00 | 82.7M |
| 2022-10-14 | 248.00 | 260.00 | 230.00 | 230.00 | 18.3M |
| 2022-10-13 | 268.00 | 268.00 | 240.00 | 246.00 | 42.4M |
| 2022-10-12 | 274.00 | 286.00 | 256.00 | 256.00 | 18.7M |
| 2022-10-11 | 294.00 | 298.00 | 274.00 | 274.00 | 25.1M |
| 2022-10-10 | 294.00 | 320.00 | 292.00 | 294.00 | 86.7M |
| 2022-10-07 | 310.00 | 314.00 | 288.00 | 292.00 | 16.4M |
| 2022-10-06 | 314.00 | 326.00 | 300.00 | 306.00 | 24.0M |
| 2022-10-05 | 322.00 | 336.00 | 296.00 | 314.00 | 54.9M |
| 2022-10-04 | 308.00 | 340.00 | 304.00 | 318.00 | 121.8M |
| 2022-10-03 | 262.00 | 332.00 | 262.00 | 304.00 | 293.3M |
| 2022-09-30 | 306.00 | 306.00 | 280.00 | 280.00 | 30.5M |
| 2022-09-29 | 252.00 | 300.00 | 248.00 | 300.00 | 252.7M |
| 2022-09-28 | 212.00 | 250.00 | 197.00 | 248.00 | 257.5M |
| 2022-09-27 | 228.00 | 228.00 | 210.00 | 210.00 | 34.0M |
| 2022-09-26 | 189.00 | 232.00 | 185.00 | 224.00 | 216.6M |
| 2022-09-23 | 152.00 | 206.00 | 152.00 | 184.00 | 251.8M |
| 2022-09-22 | 153.00 | 161.00 | 140.00 | 161.00 | 74.0M |
| 2022-09-21 | 157.00 | 164.00 | 145.00 | 150.00 | 79.2M |
| 2022-09-20 | 142.00 | 160.00 | 142.00 | 155.00 | 82.8M |
| 2022-09-19 | 134.00 | 166.00 | 134.00 | 144.00 | 233.7M |
| 2022-09-16 | 154.00 | 156.00 | 144.00 | 144.00 | 14.0M |
| 2022-09-15 | 120.00 | 154.00 | 118.00 | 154.00 | 236.3M |
| 2022-09-14 | 117.00 | 121.00 | 111.00 | 116.00 | 5.3M |
| 2022-09-13 | 122.00 | 125.00 | 116.00 | 118.00 | 12.0M |
| 2022-09-12 | 116.00 | 128.00 | 110.00 | 121.00 | 68.3M |
| 2022-09-09 | 121.00 | 121.00 | 111.00 | 111.00 | 21.3M |
| 2022-09-08 | 104.00 | 133.00 | 104.00 | 119.00 | 125.6M |
| 2022-09-07 | 111.00 | 111.00 | 111.00 | 111.00 | 0.8M |
| 2022-09-06 | 130.00 | 130.00 | 119.00 | 119.00 | 5.6M |
| 2022-09-05 | 110.00 | 131.00 | 110.00 | 127.00 | 179.7M |
| 2022-09-02 | 73.00 | 102.00 | 73.00 | 102.00 | 78.5M |
| 2022-09-01 | 74.00 | 85.00 | 74.00 | 76.00 | 10.7M |
| 2022-08-31 | 80.00 | 84.00 | 79.00 | 79.00 | 7.3M |
| 2022-08-30 | 90.00 | 90.00 | 84.00 | 84.00 | 11.2M |
| 2022-08-29 | 91.00 | 94.00 | 90.00 | 90.00 | 5.2M |
| 2022-08-26 | 90.00 | 97.00 | 90.00 | 92.00 | 6.6M |
| 2022-08-25 | 89.00 | 98.00 | 89.00 | 92.00 | 10.0M |
| 2022-08-24 | 98.00 | 100.00 | 93.00 | 94.00 | 6.7M |
| 2022-08-23 | 99.00 | 101.00 | 98.00 | 100.00 | 2.1M |
| 2022-08-22 | 94.00 | 105.00 | 94.00 | 100.00 | 3.4M |
| 2022-08-19 | 98.00 | 105.00 | 98.00 | 101.00 | 6.5M |
| 2022-08-18 | 95.00 | 105.00 | 95.00 | 102.00 | 5.7M |
| 2022-08-16 | 96.00 | 104.00 | 96.00 | 102.00 | 4.6M |
| 2022-08-15 | 99.00 | 105.00 | 99.00 | 102.00 | 1.2M |
| 2022-08-12 | 99.00 | 107.00 | 99.00 | 102.00 | 6.2M |
| 2022-08-11 | 101.00 | 103.00 | 96.00 | 99.00 | 4.0M |
| 2022-08-10 | 106.00 | 132.00 | 100.00 | 101.00 | 21.1M |
| 2022-08-09 | 106.00 | 112.00 | 106.00 | 106.00 | 2.7M |
| 2022-08-08 | 109.00 | 118.00 | 109.00 | 112.00 | 5.5M |
| 2022-08-05 | 111.00 | 123.00 | 111.00 | 117.00 | 4.4M |
| 2022-08-04 | 127.00 | 128.00 | 119.00 | 119.00 | 4.0M |
| 2022-08-03 | 136.00 | 138.00 | 127.00 | 127.00 | 7.1M |
| 2022-08-02 | 127.00 | 140.00 | 127.00 | 136.00 | 10.7M |
| 2022-08-01 | 130.00 | 139.00 | 130.00 | 135.00 | 15.4M |
| 2022-07-29 | 145.00 | 146.00 | 137.00 | 137.00 | 28.8M |
| 2022-07-28 | 149.00 | 151.00 | 139.00 | 146.00 | 26.7M |
| 2022-07-27 | 142.00 | 156.00 | 141.00 | 148.00 | 47.6M |
| 2022-07-26 | 141.00 | 149.00 | 141.00 | 141.00 | 3.4M |
| 2022-07-25 | 153.00 | 166.00 | 151.00 | 151.00 | 4.5M |
| 2022-07-22 | 174.00 | 188.00 | 161.00 | 162.00 | 48.5M |
| 2022-07-21 | 169.00 | 174.00 | 163.00 | 164.00 | 6.9M |
| 2022-07-20 | 175.00 | 177.00 | 164.00 | 171.00 | 3.7M |
| 2022-07-19 | 171.00 | 189.00 | 169.00 | 175.00 | 17.0M |
| 2022-07-18 | 194.00 | 194.00 | 181.00 | 181.00 | 1.8M |
| 2022-07-15 | 194.00 | 200.00 | 194.00 | 194.00 | 0.3M |
| 2022-07-14 | 228.00 | 228.00 | 208.00 | 208.00 | 1.7M |
| 2022-07-13 | 196.00 | 248.00 | 196.00 | 222.00 | 27.9M |
| 2022-07-12 | 171.00 | 230.00 | 160.00 | 195.00 | 32.0M |
| 2022-07-11 | 171.00 | 178.00 | 171.00 | 171.00 | 1.8M |
| 2022-07-08 | 183.00 | 183.00 | 183.00 | 183.00 | 0.1M |
| 2022-07-07 | 196.00 | 196.00 | 196.00 | 196.00 | 0.1M |
| 2022-07-06 | 210.00 | 210.00 | 210.00 | 210.00 | 0.2M |
| 2022-07-05 | 224.00 | 234.00 | 224.00 | 224.00 | 0.2M |
| 2022-07-04 | 286.00 | 320.00 | 240.00 | 240.00 | 10.0M |
| 2022-07-01 | 190.00 | 256.00 | 190.00 | 256.00 | 3.0M |
| 2022-06-30 | 153.00 | 190.00 | 142.00 | 190.00 | 8.4M |
| 2022-06-29 | 141.00 | 141.00 | 141.00 | 141.00 | 0.3M |
| 2022-06-28 | 128.00 | 129.00 | 119.00 | 129.00 | 0.9M |
| 2022-06-27 | 112.00 | 118.00 | 110.00 | 118.00 | 0.3M |
| 2022-06-24 | 99.00 | 108.00 | 99.00 | 108.00 | 0.6M |
| 2022-06-23 | 99.00 | 99.00 | 94.00 | 99.00 | 0.0M |
| 2022-06-22 | 98.00 | 99.00 | 94.00 | 98.00 | 0.1M |
| 2022-06-21 | 98.00 | 98.00 | 94.00 | 98.00 | 0.1M |
| 2022-06-20 | 98.00 | 98.00 | 93.00 | 98.00 | 0.1M |
| 2022-06-17 | 103.00 | 103.00 | 98.00 | 98.00 | 0.1M |
| 2022-06-16 | 103.00 | 107.00 | 100.00 | 105.00 | 0.1M |
| 2022-06-15 | 99.00 | 105.00 | 97.00 | 103.00 | 0.1M |
| 2022-06-14 | 106.00 | 110.00 | 99.00 | 99.00 | 0.2M |
| 2022-06-13 | 98.00 | 107.00 | 95.00 | 105.00 | 0.6M |
| 2022-06-10 | 100.00 | 100.00 | 96.00 | 98.00 | 0.1M |
| 2022-06-09 | 102.00 | 104.00 | 97.00 | 100.00 | 0.3M |
| 2022-06-08 | 101.00 | 105.00 | 101.00 | 102.00 | 0.2M |
| 2022-06-07 | 109.00 | 109.00 | 101.00 | 101.00 | 0.4M |
| 2022-06-06 | 117.00 | 121.00 | 108.00 | 108.00 | 0.9M |
| 2022-06-03 | 111.00 | 122.00 | 111.00 | 116.00 | 1.1M |
| 2022-06-02 | 110.00 | 111.00 | 105.00 | 111.00 | 0.3M |
| 2022-05-31 | 112.00 | 123.00 | 105.00 | 110.00 | 1.2M |
| 2022-05-30 | 110.00 | 121.00 | 103.00 | 112.00 | 2.1M |
| 2022-05-10 | 118.00 | 119.00 | 110.00 | 110.00 | 0.4M |
| 2022-05-09 | 126.00 | 132.00 | 118.00 | 118.00 | 1.5M |
| 2022-04-28 | 124.00 | 134.00 | 123.00 | 126.00 | 1.4M |
| 2022-04-27 | 132.00 | 183.00 | 132.00 | 132.00 | 4.3M |
| 2022-04-26 | 146.00 | 146.00 | 141.00 | 141.00 | 0.3M |
| 2022-04-25 | 158.00 | 158.00 | 151.00 | 151.00 | 0.7M |
| 2022-04-22 | 180.00 | 180.00 | 162.00 | 162.00 | 0.2M |
| 2022-04-21 | 190.00 | 212.00 | 174.00 | 174.00 | 0.9M |
| 2022-04-20 | 186.00 | 204.00 | 183.00 | 187.00 | 0.6M |
| 2022-04-19 | 226.00 | 226.00 | 196.00 | 196.00 | 0.5M |
| 2022-04-18 | 224.00 | 226.00 | 210.00 | 210.00 | 0.3M |
| 2022-04-14 | 240.00 | 244.00 | 224.00 | 224.00 | 0.2M |
| 2022-04-13 | 246.00 | 260.00 | 236.00 | 240.00 | 1.1M |
| 2022-04-12 | 270.00 | 270.00 | 252.00 | 252.00 | 0.6M |
| 2022-04-11 | 270.00 | 270.00 | 252.00 | 270.00 | 1.1M |
| 2022-04-08 | 290.00 | 294.00 | 270.00 | 270.00 | 0.2M |
| 2022-04-07 | 306.00 | 310.00 | 290.00 | 290.00 | 0.7M |
| 2022-04-06 | 326.00 | 326.00 | 304.00 | 310.00 | 0.5M |
| 2022-04-05 | 320.00 | 330.00 | 316.00 | 326.00 | 0.2M |
| 2022-04-04 | 336.00 | 338.00 | 316.00 | 338.00 | 0.2M |
| 2022-04-01 | 332.00 | 350.00 | 308.00 | 338.00 | 0.9M |
| 2022-03-30 | 364.00 | 366.00 | 330.00 | 330.00 | 0.5M |
| 2022-03-29 | 380.00 | 380.00 | 354.00 | 354.00 | 0.4M |
| 2022-03-28 | 392.00 | 396.00 | 356.00 | 380.00 | 0.4M |
| 2022-03-25 | 410.00 | 410.00 | 382.00 | 382.00 | 0.4M |
| 2022-03-24 | 438.00 | 442.00 | 410.00 | 410.00 | 0.1M |
| 2022-03-23 | 440.00 | 442.00 | 410.00 | 440.00 | 0.2M |
| 2022-03-22 | 464.00 | 464.00 | 432.00 | 440.00 | 0.1M |
| 2022-03-21 | 484.00 | 510.00 | 452.00 | 464.00 | 0.1M |
| 2022-03-18 | 520.00 | 530.00 | 484.00 | 484.00 | 0.2M |
| 2022-03-17 | 550.00 | 550.00 | 480.00 | 520.00 | 0.4M |
| 2022-03-16 | 575.00 | 600.00 | 515.00 | 515.00 | 1.6M |
| 2022-03-15 | 565.00 | 625.00 | 505.00 | 550.00 | 3.0M |
| 2022-03-14 | 404.00 | 500.00 | 404.00 | 500.00 | 0.5M |
| 2022-03-11 | 426.00 | 426.00 | 398.00 | 402.00 | 0.3M |
| 2022-03-10 | 456.00 | 456.00 | 426.00 | 426.00 | 0.2M |
| 2022-03-09 | 480.00 | 480.00 | 456.00 | 456.00 | 0.1M |
| 2022-03-08 | 525.00 | 530.00 | 490.00 | 490.00 | 0.1M |
| 2022-03-07 | 540.00 | 575.00 | 525.00 | 525.00 | 1.2M |
| 2022-03-04 | 570.00 | 605.00 | 560.00 | 560.00 | 0.0M |
| 2022-03-02 | 615.00 | 615.00 | 600.00 | 600.00 | 0.0M |
| 2022-03-01 | 685.00 | 685.00 | 640.00 | 640.00 | 0.0M |
| 2022-02-25 | 735.00 | 735.00 | 685.00 | 685.00 | 0.1M |
| 2022-02-24 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2022-02-23 | 780.00 | 780.00 | 735.00 | 735.00 | 0.0M |
| 2022-02-22 | 775.00 | 775.00 | 735.00 | 735.00 | 0.0M |
| 2022-02-21 | 770.00 | 785.00 | 740.00 | 775.00 | 0.0M |
| 2022-02-18 | 770.00 | 770.00 | 765.00 | 770.00 | 0.2M |
| 2022-02-17 | 780.00 | 780.00 | 745.00 | 770.00 | 0.0M |
| 2022-02-16 | 730.00 | 790.00 | 715.00 | 790.00 | 0.0M |
| 2022-02-15 | 735.00 | 735.00 | 730.00 | 730.00 | 0.0M |
| 2022-02-14 | 765.00 | 765.00 | 750.00 | 750.00 | 0.0M |
| 2022-02-11 | 720.00 | 785.00 | 720.00 | 765.00 | 0.0M |
| 2022-02-10 | 730.00 | 730.00 | 725.00 | 725.00 | 0.0M |
| 2022-02-09 | 725.00 | 755.00 | 725.00 | 755.00 | 0.0M |
| 2022-02-08 | 770.00 | 785.00 | 720.00 | 725.00 | 0.0M |
| 2022-02-07 | 745.00 | 755.00 | 710.00 | 730.00 | 0.0M |
| 2022-02-04 | 715.00 | 745.00 | 695.00 | 730.00 | 0.0M |
| 2022-02-03 | 730.00 | 800.00 | 680.00 | 715.00 | 0.0M |
| 2022-02-02 | 735.00 | 800.00 | 675.00 | 715.00 | 0.1M |
| 2022-01-31 | 795.00 | 800.00 | 705.00 | 710.00 | 0.1M |
| 2022-01-28 | 810.00 | 925.00 | 755.00 | 755.00 | 6.5M |
| 2022-01-27 | 830.00 | 920.00 | 785.00 | 810.00 | 6.4M |
| 2022-01-26 | 830.00 | 875.00 | 785.00 | 840.00 | 6.2M |
| 2022-01-25 | 860.00 | 880.00 | 800.00 | 840.00 | 6.5M |
| 2022-01-24 | 910.00 | 910.00 | 845.00 | 855.00 | 5.8M |
| 2022-01-21 | 970.00 | 970.00 | 905.00 | 905.00 | 5.5M |
| 2022-01-20 | 960.00 | 970.00 | 900.00 | 970.00 | 5.5M |
| 2022-01-19 | 965.00 | 970.00 | 900.00 | 965.00 | 0.9M |
| 2022-01-18 | 915.00 | 995.00 | 915.00 | 965.00 | 1.1M |
| 2022-01-17 | 925.00 | 925.00 | 915.00 | 915.00 | 0.0M |
| 2022-01-14 | 925.00 | 935.00 | 925.00 | 930.00 | 0.0M |
| 2022-01-12 | 925.00 | 925.00 | 920.00 | 925.00 | 0.0M |
| 2022-01-11 | 945.00 | 945.00 | 890.00 | 890.00 | 0.1M |
| 2022-01-10 | 920.00 | 950.00 | 860.00 | 950.00 | 0.7M |
| 2022-01-07 | 850.00 | 920.00 | 840.00 | 920.00 | 1.3M |
| 2022-01-06 | 910.00 | 910.00 | 860.00 | 860.00 | 0.9M |
| 2022-01-05 | 890.00 | 920.00 | 890.00 | 920.00 | 1.4M |
| 2022-01-04 | 965.00 | 965.00 | 955.00 | 955.00 | 0.1M |
| 2022-01-03 | 1,100.00 | 1,105.00 | 1,025.00 | 1,025.00 | 0.1M |