436.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 653.00 | 663.00 | 623.00 | 629.00 | 0.6M |
| 2022-12-29 | 609.00 | 653.00 | 603.00 | 645.00 | 0.5M |
| 2022-12-28 | 612.00 | 618.00 | 596.00 | 613.00 | 0.3M |
| 2022-12-27 | 607.00 | 636.00 | 607.00 | 622.00 | 0.4M |
| 2022-12-26 | 599.00 | 624.00 | 593.00 | 614.00 | 0.4M |
| 2022-12-23 | 620.00 | 628.00 | 600.00 | 600.00 | 0.6M |
| 2022-12-22 | 647.00 | 666.00 | 624.00 | 629.00 | 0.5M |
| 2022-12-21 | 628.00 | 684.00 | 627.00 | 657.00 | 0.9M |
| 2022-12-20 | 662.00 | 669.00 | 617.00 | 626.00 | 1.4M |
| 2022-12-19 | 682.00 | 705.00 | 674.00 | 676.00 | 0.6M |
| 2022-12-16 | 689.00 | 701.00 | 680.00 | 697.00 | 0.6M |
| 2022-12-15 | 729.00 | 732.00 | 696.00 | 704.00 | 0.7M |
| 2022-12-14 | 716.00 | 743.00 | 706.00 | 723.00 | 0.9M |
| 2022-12-13 | 728.00 | 754.00 | 706.00 | 719.00 | 1.3M |
| 2022-12-12 | 743.00 | 747.00 | 702.00 | 713.00 | 1.3M |
| 2022-12-09 | 732.00 | 770.00 | 706.00 | 767.00 | 2.3M |
| 2022-12-08 | 666.00 | 721.00 | 649.00 | 710.00 | 1.3M |
| 2022-12-07 | 629.00 | 683.00 | 618.00 | 675.00 | 1.0M |
| 2022-12-06 | 635.00 | 650.00 | 624.00 | 635.00 | 0.7M |
| 2022-12-05 | 677.00 | 680.00 | 639.00 | 645.00 | 0.9M |
| 2022-12-02 | 692.00 | 719.00 | 681.00 | 682.00 | 1.1M |
| 2022-12-01 | 705.00 | 730.00 | 666.00 | 697.00 | 1.8M |
| 2022-11-30 | 657.00 | 700.00 | 642.00 | 686.00 | 1.6M |
| 2022-11-29 | 663.00 | 687.00 | 648.00 | 656.00 | 1.3M |
| 2022-11-28 | 644.00 | 670.00 | 631.00 | 660.00 | 1.2M |
| 2022-11-25 | 661.00 | 680.00 | 630.00 | 654.00 | 3.4M |
| 2022-11-24 | 578.00 | 655.00 | 577.00 | 655.00 | 3.1M |
| 2022-11-22 | 597.00 | 602.00 | 551.00 | 555.00 | 2.0M |
| 2022-11-21 | 566.00 | 595.00 | 554.00 | 587.00 | 1.6M |
| 2022-11-18 | 560.00 | 580.00 | 551.00 | 569.00 | 1.3M |
| 2022-11-17 | 551.00 | 572.00 | 535.00 | 561.00 | 2.0M |
| 2022-11-16 | 515.00 | 576.00 | 513.00 | 567.00 | 3.4M |
| 2022-11-15 | 478.00 | 524.00 | 457.00 | 520.00 | 3.8M |
| 2022-11-14 | 476.00 | 492.00 | 476.00 | 492.00 | 2.3M |
| 2022-11-11 | 402.00 | 418.00 | 395.00 | 412.00 | 1.8M |
| 2022-11-10 | 383.00 | 393.00 | 377.00 | 391.00 | 0.5M |
| 2022-11-09 | 375.00 | 384.00 | 373.00 | 383.00 | 0.5M |
| 2022-11-08 | 376.00 | 382.00 | 369.00 | 372.00 | 0.5M |
| 2022-11-07 | 368.00 | 376.00 | 363.00 | 373.00 | 0.2M |
| 2022-11-04 | 359.00 | 368.00 | 356.00 | 364.00 | 0.2M |
| 2022-11-02 | 362.00 | 365.00 | 354.00 | 365.00 | 0.4M |
| 2022-11-01 | 372.00 | 375.00 | 364.00 | 365.00 | 0.2M |
| 2022-10-31 | 384.00 | 384.00 | 370.00 | 370.00 | 0.3M |
| 2022-10-28 | 365.00 | 377.00 | 363.00 | 376.00 | 0.2M |
| 2022-10-27 | 381.00 | 383.00 | 371.00 | 373.00 | 0.4M |
| 2022-10-26 | 377.00 | 389.00 | 374.00 | 383.00 | 0.8M |
| 2022-10-25 | 360.00 | 382.00 | 360.00 | 374.00 | 1.1M |
| 2022-10-24 | 353.00 | 359.00 | 344.00 | 359.00 | 0.5M |
| 2022-10-21 | 357.00 | 361.00 | 349.00 | 349.00 | 0.2M |
| 2022-10-20 | 354.00 | 360.00 | 353.00 | 357.00 | 0.3M |
| 2022-10-19 | 360.00 | 363.00 | 352.00 | 354.00 | 0.4M |
| 2022-10-18 | 351.00 | 360.00 | 351.00 | 353.00 | 0.5M |
| 2022-10-17 | 341.00 | 347.00 | 335.00 | 347.00 | 0.3M |
| 2022-10-14 | 343.00 | 348.00 | 342.00 | 343.00 | 0.3M |
| 2022-10-13 | 350.00 | 353.00 | 337.00 | 337.00 | 0.3M |
| 2022-10-12 | 352.00 | 357.00 | 342.00 | 352.00 | 0.5M |
| 2022-10-11 | 341.00 | 351.00 | 338.00 | 350.00 | 0.3M |
| 2022-10-07 | 340.00 | 349.00 | 340.00 | 345.00 | 0.4M |
| 2022-10-06 | 331.00 | 352.00 | 331.00 | 347.00 | 1.1M |
| 2022-10-05 | 351.00 | 356.00 | 331.00 | 331.00 | 0.7M |
| 2022-10-04 | 340.00 | 347.00 | 332.00 | 346.00 | 0.9M |
| 2022-10-03 | 342.00 | 345.00 | 326.00 | 334.00 | 1.0M |
| 2022-09-30 | 347.00 | 360.00 | 346.00 | 348.00 | 0.5M |
| 2022-09-29 | 360.00 | 367.00 | 348.00 | 350.00 | 0.6M |
| 2022-09-28 | 359.00 | 366.00 | 343.00 | 347.00 | 0.6M |
| 2022-09-27 | 370.00 | 373.00 | 358.00 | 359.00 | 0.4M |
| 2022-09-26 | 369.00 | 373.00 | 357.00 | 362.00 | 0.6M |
| 2022-09-22 | 362.00 | 375.00 | 356.00 | 369.00 | 0.6M |
| 2022-09-21 | 364.00 | 368.00 | 362.00 | 366.00 | 0.3M |
| 2022-09-20 | 370.00 | 380.00 | 362.00 | 368.00 | 0.6M |
| 2022-09-16 | 385.00 | 386.00 | 369.00 | 370.00 | 0.8M |
| 2022-09-15 | 389.00 | 397.00 | 380.00 | 385.00 | 0.7M |
| 2022-09-14 | 386.00 | 400.00 | 386.00 | 388.00 | 1.2M |
| 2022-09-13 | 395.00 | 417.00 | 391.00 | 406.00 | 2.1M |
| 2022-09-12 | 372.00 | 399.00 | 366.00 | 398.00 | 1.5M |
| 2022-09-09 | 364.00 | 373.00 | 356.00 | 366.00 | 1.3M |
| 2022-09-08 | 400.00 | 404.00 | 368.00 | 370.00 | 2.5M |
| 2022-09-07 | 386.00 | 414.00 | 373.00 | 387.00 | 4.8M |
| 2022-09-06 | 384.00 | 405.00 | 370.00 | 376.00 | 2.5M |
| 2022-09-05 | 355.00 | 378.00 | 346.00 | 374.00 | 1.1M |
| 2022-09-02 | 355.00 | 358.00 | 343.00 | 347.00 | 0.6M |
| 2022-09-01 | 371.00 | 373.00 | 356.00 | 358.00 | 0.8M |
| 2022-08-31 | 383.00 | 386.00 | 371.00 | 375.00 | 0.5M |
| 2022-08-30 | 380.00 | 390.00 | 378.00 | 384.00 | 0.6M |
| 2022-08-29 | 384.00 | 393.00 | 377.00 | 377.00 | 1.1M |
| 2022-08-26 | 397.00 | 410.00 | 388.00 | 403.00 | 1.1M |
| 2022-08-25 | 403.00 | 405.00 | 386.00 | 393.00 | 1.1M |
| 2022-08-24 | 424.00 | 430.00 | 398.00 | 399.00 | 1.9M |
| 2022-08-23 | 413.00 | 434.00 | 405.00 | 416.00 | 2.7M |
| 2022-08-22 | 401.00 | 438.00 | 390.00 | 418.00 | 5.5M |
| 2022-08-19 | 393.00 | 432.00 | 379.00 | 385.00 | 2.6M |
| 2022-08-18 | 407.00 | 413.00 | 373.00 | 377.00 | 2.0M |
| 2022-08-17 | 356.00 | 421.00 | 356.00 | 415.00 | 3.1M |
| 2022-08-16 | 332.00 | 354.00 | 332.00 | 353.00 | 0.6M |
| 2022-08-15 | 349.00 | 350.00 | 329.00 | 333.00 | 1.2M |
| 2022-08-12 | 352.00 | 369.00 | 346.00 | 369.00 | 0.6M |
| 2022-08-10 | 353.00 | 354.00 | 341.00 | 350.00 | 0.3M |
| 2022-08-09 | 350.00 | 367.00 | 350.00 | 357.00 | 0.4M |
| 2022-08-08 | 386.00 | 386.00 | 351.00 | 351.00 | 0.8M |
| 2022-08-05 | 387.00 | 397.00 | 383.00 | 386.00 | 0.5M |
| 2022-08-04 | 376.00 | 394.00 | 372.00 | 389.00 | 1.0M |
| 2022-08-03 | 366.00 | 391.00 | 360.00 | 366.00 | 1.2M |
| 2022-08-02 | 361.00 | 370.00 | 354.00 | 358.00 | 0.3M |
| 2022-08-01 | 351.00 | 363.00 | 346.00 | 363.00 | 0.4M |
| 2022-07-29 | 347.00 | 362.00 | 346.00 | 351.00 | 0.3M |
| 2022-07-28 | 350.00 | 360.00 | 342.00 | 345.00 | 0.2M |
| 2022-07-27 | 343.00 | 348.00 | 337.00 | 344.00 | 0.2M |
| 2022-07-26 | 346.00 | 347.00 | 340.00 | 343.00 | 0.2M |
| 2022-07-25 | 354.00 | 359.00 | 346.00 | 347.00 | 0.3M |
| 2022-07-22 | 350.00 | 365.00 | 344.00 | 357.00 | 0.6M |
| 2022-07-21 | 340.00 | 353.00 | 335.00 | 347.00 | 0.9M |
| 2022-07-20 | 336.00 | 345.00 | 336.00 | 339.00 | 0.4M |
| 2022-07-19 | 322.00 | 337.00 | 315.00 | 334.00 | 0.4M |
| 2022-07-15 | 325.00 | 328.00 | 318.00 | 322.00 | 0.3M |
| 2022-07-14 | 321.00 | 329.00 | 315.00 | 325.00 | 0.3M |
| 2022-07-13 | 321.00 | 322.00 | 314.00 | 321.00 | 0.3M |
| 2022-07-12 | 333.00 | 333.00 | 321.00 | 322.00 | 0.3M |
| 2022-07-11 | 339.00 | 342.00 | 330.00 | 330.00 | 0.4M |
| 2022-07-08 | 334.00 | 338.00 | 323.00 | 332.00 | 0.2M |
| 2022-07-07 | 332.00 | 337.00 | 323.00 | 326.00 | 0.2M |
| 2022-07-06 | 330.00 | 341.00 | 329.00 | 332.00 | 0.6M |
| 2022-07-05 | 320.00 | 329.00 | 320.00 | 322.00 | 0.2M |
| 2022-07-04 | 322.00 | 338.00 | 315.00 | 318.00 | 0.5M |
| 2022-07-01 | 325.00 | 331.00 | 311.00 | 314.00 | 0.4M |
| 2022-06-30 | 339.00 | 345.00 | 328.00 | 328.00 | 0.4M |
| 2022-06-29 | 333.00 | 339.00 | 326.00 | 327.00 | 0.5M |
| 2022-06-28 | 334.00 | 346.00 | 334.00 | 341.00 | 0.5M |
| 2022-06-27 | 348.00 | 355.00 | 333.00 | 338.00 | 0.6M |
| 2022-06-24 | 351.00 | 363.00 | 350.00 | 350.00 | 0.6M |
| 2022-06-23 | 337.00 | 347.00 | 336.00 | 340.00 | 0.2M |
| 2022-06-22 | 355.00 | 355.00 | 337.00 | 337.00 | 0.3M |
| 2022-06-21 | 341.00 | 359.00 | 341.00 | 356.00 | 0.3M |
| 2022-06-20 | 339.00 | 339.00 | 321.00 | 337.00 | 0.3M |
| 2022-06-17 | 339.00 | 344.00 | 324.00 | 326.00 | 0.5M |
| 2022-06-16 | 364.00 | 364.00 | 344.00 | 346.00 | 0.3M |
| 2022-06-15 | 368.00 | 374.00 | 352.00 | 352.00 | 0.3M |
| 2022-06-14 | 353.00 | 370.00 | 347.00 | 368.00 | 0.4M |
| 2022-06-13 | 387.00 | 387.00 | 362.00 | 363.00 | 0.6M |
| 2022-06-10 | 391.00 | 407.00 | 384.00 | 397.00 | 0.5M |
| 2022-06-09 | 378.00 | 410.00 | 377.00 | 403.00 | 0.5M |
| 2022-06-08 | 370.00 | 386.00 | 370.00 | 385.00 | 0.3M |
| 2022-06-07 | 377.00 | 383.00 | 368.00 | 369.00 | 0.3M |
| 2022-06-06 | 370.00 | 395.00 | 365.00 | 383.00 | 0.4M |
| 2022-06-03 | 369.00 | 378.00 | 365.00 | 376.00 | 0.4M |
| 2022-06-02 | 365.00 | 367.00 | 356.00 | 357.00 | 0.3M |
| 2022-06-01 | 372.00 | 382.00 | 368.00 | 371.00 | 0.3M |
| 2022-05-31 | 385.00 | 387.00 | 372.00 | 373.00 | 0.3M |
| 2022-05-30 | 372.00 | 392.00 | 372.00 | 386.00 | 0.4M |
| 2022-05-27 | 377.00 | 384.00 | 365.00 | 368.00 | 0.4M |
| 2022-05-26 | 356.00 | 374.00 | 352.00 | 369.00 | 0.6M |
| 2022-05-25 | 361.00 | 365.00 | 343.00 | 356.00 | 0.9M |
| 2022-05-24 | 406.00 | 407.00 | 381.00 | 383.00 | 0.6M |
| 2022-05-23 | 387.00 | 408.00 | 385.00 | 404.00 | 0.5M |
| 2022-05-20 | 384.00 | 389.00 | 372.00 | 389.00 | 0.3M |
| 2022-05-19 | 377.00 | 391.00 | 368.00 | 377.00 | 0.5M |
| 2022-05-18 | 392.00 | 413.00 | 377.00 | 393.00 | 0.8M |
| 2022-05-17 | 376.00 | 392.00 | 365.00 | 384.00 | 0.6M |
| 2022-05-16 | 395.00 | 420.00 | 363.00 | 375.00 | 1.7M |
| 2022-05-13 | 412.00 | 422.00 | 398.00 | 417.00 | 0.5M |
| 2022-05-12 | 409.00 | 415.00 | 395.00 | 396.00 | 0.3M |
| 2022-05-11 | 425.00 | 443.00 | 415.00 | 427.00 | 0.3M |
| 2022-05-10 | 427.00 | 438.00 | 415.00 | 431.00 | 0.5M |
| 2022-05-09 | 456.00 | 462.00 | 441.00 | 441.00 | 0.3M |
| 2022-05-06 | 470.00 | 474.00 | 451.00 | 472.00 | 0.3M |
| 2022-05-02 | 491.00 | 494.00 | 471.00 | 471.00 | 0.3M |
| 2022-04-28 | 500.00 | 508.00 | 492.00 | 497.00 | 0.2M |
| 2022-04-27 | 490.00 | 502.00 | 485.00 | 497.00 | 0.3M |
| 2022-04-26 | 500.00 | 513.00 | 491.00 | 508.00 | 0.2M |
| 2022-04-25 | 482.00 | 502.00 | 479.00 | 491.00 | 0.3M |
| 2022-04-22 | 507.00 | 510.00 | 492.00 | 498.00 | 0.4M |
| 2022-04-21 | 540.00 | 541.00 | 525.00 | 527.00 | 0.2M |
| 2022-04-20 | 555.00 | 568.00 | 541.00 | 546.00 | 0.3M |
| 2022-04-19 | 549.00 | 557.00 | 528.00 | 542.00 | 0.2M |
| 2022-04-18 | 524.00 | 540.00 | 515.00 | 535.00 | 0.2M |
| 2022-04-15 | 526.00 | 536.00 | 522.00 | 529.00 | 0.2M |
| 2022-04-14 | 554.00 | 558.00 | 537.00 | 544.00 | 0.3M |
| 2022-04-13 | 514.00 | 558.00 | 512.00 | 554.00 | 0.4M |
| 2022-04-12 | 520.00 | 543.00 | 510.00 | 513.00 | 0.5M |
| 2022-04-11 | 578.00 | 586.00 | 526.00 | 527.00 | 0.6M |
| 2022-04-08 | 561.00 | 583.00 | 543.00 | 576.00 | 0.6M |
| 2022-04-07 | 555.00 | 560.00 | 537.00 | 555.00 | 0.5M |
| 2022-04-06 | 590.00 | 599.00 | 562.00 | 568.00 | 0.8M |
| 2022-04-05 | 593.00 | 631.00 | 590.00 | 617.00 | 1.4M |
| 2022-04-04 | 533.00 | 568.00 | 533.00 | 568.00 | 0.5M |
| 2022-04-01 | 510.00 | 540.00 | 493.00 | 528.00 | 0.5M |
| 2022-03-31 | 518.00 | 526.00 | 502.00 | 526.00 | 0.4M |
| 2022-03-30 | 510.00 | 533.00 | 508.00 | 523.00 | 0.7M |
| 2022-03-29 | 460.00 | 500.00 | 460.00 | 490.00 | 0.5M |
| 2022-03-28 | 469.00 | 469.00 | 452.00 | 453.00 | 0.3M |
| 2022-03-25 | 500.00 | 508.00 | 471.00 | 476.00 | 0.4M |
| 2022-03-24 | 465.00 | 495.00 | 463.00 | 489.00 | 0.3M |
| 2022-03-23 | 460.00 | 485.00 | 458.00 | 477.00 | 0.4M |
| 2022-03-22 | 465.00 | 467.00 | 441.00 | 444.00 | 0.3M |
| 2022-03-18 | 449.00 | 468.00 | 449.00 | 465.00 | 0.4M |
| 2022-03-17 | 429.00 | 447.00 | 426.00 | 442.00 | 0.4M |
| 2022-03-16 | 417.00 | 419.00 | 393.00 | 410.00 | 0.3M |
| 2022-03-15 | 389.00 | 405.00 | 385.00 | 401.00 | 0.3M |
| 2022-03-14 | 397.00 | 412.00 | 388.00 | 398.00 | 0.4M |
| 2022-03-11 | 420.00 | 423.00 | 395.00 | 401.00 | 0.6M |
| 2022-03-10 | 449.00 | 449.00 | 429.00 | 432.00 | 0.4M |
| 2022-03-09 | 437.00 | 441.00 | 415.00 | 425.00 | 0.4M |
| 2022-03-08 | 429.00 | 457.00 | 426.00 | 434.00 | 0.4M |
| 2022-03-07 | 450.00 | 450.00 | 420.00 | 437.00 | 0.6M |
| 2022-03-04 | 484.00 | 484.00 | 462.00 | 474.00 | 0.6M |
| 2022-03-03 | 527.00 | 545.00 | 494.00 | 504.00 | 0.6M |
| 2022-03-02 | 532.00 | 541.00 | 509.00 | 519.00 | 0.6M |
| 2022-03-01 | 521.00 | 556.00 | 514.00 | 552.00 | 0.7M |
| 2022-02-28 | 505.00 | 520.00 | 482.00 | 511.00 | 0.5M |
| 2022-02-25 | 488.00 | 512.00 | 475.00 | 505.00 | 0.6M |
| 2022-02-24 | 501.00 | 501.00 | 452.00 | 464.00 | 0.7M |
| 2022-02-22 | 504.00 | 509.00 | 477.00 | 485.00 | 0.7M |
| 2022-02-21 | 518.00 | 521.00 | 496.00 | 511.00 | 0.6M |
| 2022-02-18 | 540.00 | 553.00 | 525.00 | 548.00 | 0.5M |
| 2022-02-17 | 580.00 | 580.00 | 535.00 | 549.00 | 0.7M |
| 2022-02-16 | 598.00 | 601.00 | 571.00 | 590.00 | 0.5M |
| 2022-02-15 | 629.00 | 630.00 | 576.00 | 589.00 | 0.6M |
| 2022-02-14 | 636.00 | 646.00 | 621.00 | 629.00 | 0.5M |
| 2022-02-10 | 689.00 | 713.00 | 689.00 | 696.00 | 0.2M |
| 2022-02-09 | 686.00 | 693.00 | 665.00 | 687.00 | 0.2M |
| 2022-02-08 | 697.00 | 703.00 | 674.00 | 676.00 | 0.2M |
| 2022-02-07 | 744.00 | 745.00 | 697.00 | 697.00 | 0.2M |
| 2022-02-04 | 693.00 | 714.00 | 683.00 | 714.00 | 0.2M |
| 2022-02-03 | 732.00 | 741.00 | 702.00 | 707.00 | 0.3M |
| 2022-02-02 | 724.00 | 775.00 | 722.00 | 760.00 | 0.3M |
| 2022-02-01 | 707.00 | 727.00 | 691.00 | 700.00 | 0.2M |
| 2022-01-31 | 654.00 | 689.00 | 650.00 | 680.00 | 0.2M |
| 2022-01-28 | 666.00 | 683.00 | 635.00 | 654.00 | 0.3M |
| 2022-01-27 | 728.00 | 729.00 | 654.00 | 656.00 | 0.3M |
| 2022-01-26 | 698.00 | 728.00 | 697.00 | 723.00 | 0.2M |
| 2022-01-25 | 740.00 | 750.00 | 696.00 | 698.00 | 0.3M |
| 2022-01-24 | 742.00 | 742.00 | 704.00 | 740.00 | 0.2M |
| 2022-01-21 | 741.00 | 746.00 | 726.00 | 745.00 | 0.3M |
| 2022-01-20 | 755.00 | 762.00 | 726.00 | 759.00 | 0.2M |
| 2022-01-19 | 760.00 | 772.00 | 732.00 | 740.00 | 0.2M |
| 2022-01-18 | 770.00 | 794.00 | 753.00 | 770.00 | 0.1M |
| 2022-01-17 | 778.00 | 797.00 | 767.00 | 769.00 | 0.2M |
| 2022-01-14 | 777.00 | 784.00 | 765.00 | 776.00 | 0.3M |
| 2022-01-13 | 834.00 | 834.00 | 798.00 | 798.00 | 0.2M |
| 2022-01-12 | 845.00 | 854.00 | 831.00 | 840.00 | 0.2M |
| 2022-01-11 | 815.00 | 820.00 | 790.00 | 804.00 | 0.2M |
| 2022-01-07 | 836.00 | 844.00 | 792.00 | 824.00 | 0.3M |
| 2022-01-06 | 858.00 | 860.00 | 818.00 | 829.00 | 0.3M |
| 2022-01-05 | 921.00 | 922.00 | 867.00 | 873.00 | 0.3M |
| 2022-01-04 | 954.00 | 959.00 | 920.00 | 929.00 | 0.2M |