480.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 598.67 | 610.00 | 553.33 | 559.00 | 3.9M |
| 2022-12-29 | 560.00 | 614.67 | 557.33 | 598.67 | 4.3M |
| 2022-12-28 | 592.67 | 632.33 | 566.67 | 575.67 | 5.5M |
| 2022-12-27 | 539.00 | 595.00 | 523.33 | 581.67 | 3.1M |
| 2022-12-26 | 533.00 | 560.00 | 477.33 | 539.00 | 2.6M |
| 2022-12-23 | 616.00 | 616.33 | 535.33 | 568.00 | 4.8M |
| 2022-12-22 | 580.00 | 629.33 | 560.00 | 629.33 | 5.5M |
| 2022-12-21 | 633.33 | 634.67 | 583.33 | 586.00 | 4.0M |
| 2022-12-20 | 592.33 | 640.00 | 565.00 | 604.00 | 7.0M |
| 2022-12-19 | 600.00 | 665.00 | 576.67 | 605.67 | 8.4M |
| 2022-12-16 | 590.00 | 606.00 | 580.00 | 592.67 | 2.9M |
| 2022-12-15 | 566.67 | 611.00 | 541.67 | 596.67 | 8.0M |
| 2022-12-14 | 503.33 | 582.33 | 490.67 | 566.00 | 7.0M |
| 2022-12-13 | 516.33 | 517.67 | 464.33 | 500.67 | 2.5M |
| 2022-12-12 | 520.67 | 529.00 | 496.00 | 497.00 | 2.8M |
| 2022-12-09 | 482.33 | 560.33 | 480.00 | 534.00 | 8.7M |
| 2022-12-08 | 466.33 | 508.33 | 460.33 | 479.67 | 4.6M |
| 2022-12-07 | 463.67 | 481.67 | 456.67 | 467.00 | 1.1M |
| 2022-12-06 | 440.00 | 479.67 | 430.33 | 473.67 | 2.0M |
| 2022-12-05 | 435.33 | 465.00 | 428.33 | 453.00 | 1.1M |
| 2022-12-02 | 459.00 | 469.00 | 437.33 | 442.33 | 1.6M |
| 2022-12-01 | 473.00 | 490.33 | 459.00 | 459.33 | 4.3M |
| 2022-11-30 | 424.67 | 468.67 | 406.67 | 467.67 | 2.7M |
| 2022-11-29 | 453.33 | 473.00 | 437.33 | 444.67 | 2.8M |
| 2022-11-28 | 456.00 | 476.33 | 436.00 | 450.67 | 4.4M |
| 2022-11-25 | 413.33 | 430.33 | 400.33 | 430.33 | 3.9M |
| 2022-11-24 | 359.33 | 403.00 | 355.00 | 397.00 | 3.1M |
| 2022-11-22 | 369.00 | 370.33 | 344.00 | 349.33 | 0.9M |
| 2022-11-21 | 372.33 | 374.00 | 350.33 | 365.67 | 1.4M |
| 2022-11-18 | 346.00 | 372.33 | 337.33 | 368.67 | 2.1M |
| 2022-11-17 | 320.00 | 342.33 | 313.67 | 341.33 | 1.0M |
| 2022-11-16 | 300.00 | 322.33 | 297.67 | 320.00 | 0.8M |
| 2022-11-15 | 304.00 | 315.33 | 300.00 | 301.67 | 0.5M |
| 2022-11-14 | 298.00 | 299.00 | 282.33 | 297.33 | 0.3M |
| 2022-11-11 | 289.33 | 291.67 | 285.33 | 291.67 | 0.1M |
| 2022-11-10 | 289.67 | 289.67 | 277.00 | 283.33 | 0.2M |
| 2022-11-09 | 295.00 | 295.00 | 289.33 | 289.67 | 0.1M |
| 2022-11-08 | 295.00 | 301.67 | 291.67 | 295.00 | 0.1M |
| 2022-11-07 | 303.00 | 303.00 | 290.33 | 294.00 | 0.1M |
| 2022-11-04 | 297.67 | 302.33 | 294.00 | 300.67 | 0.1M |
| 2022-11-02 | 307.67 | 308.00 | 296.33 | 302.67 | 0.2M |
| 2022-11-01 | 317.67 | 318.67 | 306.67 | 309.67 | 0.2M |
| 2022-10-31 | 320.67 | 320.67 | 310.33 | 318.00 | 0.2M |
| 2022-10-28 | 306.00 | 318.67 | 302.00 | 316.67 | 0.6M |
| 2022-10-27 | 294.00 | 300.67 | 291.00 | 298.00 | 0.1M |
| 2022-10-26 | 296.33 | 296.33 | 290.00 | 291.00 | 0.1M |
| 2022-10-25 | 290.67 | 298.33 | 289.33 | 296.00 | 0.1M |
| 2022-10-24 | 293.67 | 293.67 | 288.33 | 290.33 | 0.1M |
| 2022-10-21 | 290.00 | 293.33 | 288.00 | 289.33 | 0.1M |
| 2022-10-20 | 296.67 | 300.00 | 289.33 | 290.00 | 0.1M |
| 2022-10-19 | 295.00 | 305.67 | 293.67 | 297.67 | 0.5M |
| 2022-10-18 | 280.00 | 293.00 | 280.00 | 292.67 | 0.3M |
| 2022-10-17 | 274.67 | 280.67 | 273.67 | 278.67 | 0.1M |
| 2022-10-14 | 275.00 | 278.00 | 271.67 | 276.33 | 0.1M |
| 2022-10-13 | 280.00 | 280.00 | 267.67 | 271.33 | 0.2M |
| 2022-10-12 | 284.67 | 291.67 | 278.00 | 278.33 | 0.2M |
| 2022-10-11 | 278.33 | 292.33 | 274.33 | 285.00 | 0.6M |
| 2022-10-07 | 270.67 | 273.33 | 268.33 | 270.00 | 0.1M |
| 2022-10-06 | 270.67 | 276.67 | 270.00 | 275.00 | 0.2M |
| 2022-10-05 | 260.00 | 273.67 | 257.00 | 270.67 | 0.4M |
| 2022-10-04 | 261.67 | 264.00 | 256.33 | 258.67 | 0.2M |
| 2022-10-03 | 253.00 | 257.33 | 247.00 | 254.00 | 0.2M |
| 2022-09-30 | 265.33 | 265.67 | 254.67 | 256.33 | 0.2M |
| 2022-09-29 | 266.67 | 269.67 | 262.33 | 265.67 | 0.2M |
| 2022-09-28 | 272.67 | 272.67 | 260.33 | 264.00 | 0.2M |
| 2022-09-27 | 270.00 | 274.00 | 268.67 | 270.33 | 0.1M |
| 2022-09-26 | 273.33 | 274.33 | 267.00 | 267.33 | 0.2M |
| 2022-09-22 | 270.33 | 279.00 | 267.67 | 276.67 | 0.2M |
| 2022-09-21 | 282.67 | 282.67 | 272.67 | 274.67 | 0.3M |
| 2022-09-20 | 295.67 | 300.67 | 283.00 | 285.00 | 0.5M |
| 2022-09-16 | 300.67 | 302.67 | 294.00 | 295.67 | 0.4M |
| 2022-09-15 | 306.00 | 306.33 | 299.67 | 301.67 | 0.2M |
| 2022-09-14 | 302.00 | 306.00 | 301.00 | 306.00 | 0.1M |
| 2022-09-13 | 309.67 | 312.00 | 307.00 | 307.00 | 0.1M |
| 2022-09-12 | 313.33 | 314.67 | 310.67 | 312.67 | 0.1M |
| 2022-09-09 | 308.00 | 311.00 | 307.00 | 309.33 | 0.2M |
| 2022-09-08 | 315.67 | 315.67 | 306.67 | 307.00 | 0.2M |
| 2022-09-07 | 313.33 | 314.67 | 304.67 | 308.33 | 0.3M |
| 2022-09-06 | 317.67 | 320.67 | 310.33 | 313.00 | 0.5M |
| 2022-09-05 | 309.67 | 323.67 | 306.67 | 321.00 | 0.5M |
| 2022-09-02 | 306.67 | 312.00 | 302.33 | 306.00 | 0.2M |
| 2022-09-01 | 313.33 | 314.00 | 306.33 | 306.33 | 0.1M |
| 2022-08-31 | 307.00 | 318.33 | 305.33 | 315.33 | 0.4M |
| 2022-08-30 | 301.00 | 309.33 | 299.67 | 307.67 | 0.3M |
| 2022-08-29 | 296.67 | 300.33 | 296.00 | 297.33 | 0.3M |
| 2022-08-26 | 308.33 | 310.00 | 303.67 | 303.67 | 0.2M |
| 2022-08-25 | 305.33 | 309.67 | 305.33 | 308.00 | 0.1M |
| 2022-08-24 | 303.67 | 307.67 | 302.33 | 304.33 | 0.1M |
| 2022-08-23 | 310.00 | 313.33 | 303.67 | 303.67 | 0.4M |
| 2022-08-22 | 301.33 | 304.67 | 300.33 | 303.00 | 0.2M |
| 2022-08-19 | 308.33 | 308.67 | 304.00 | 304.33 | 0.3M |
| 2022-08-18 | 307.00 | 312.00 | 304.00 | 307.00 | 0.3M |
| 2022-08-17 | 319.33 | 321.33 | 307.33 | 307.33 | 0.8M |
| 2022-08-16 | 310.67 | 322.00 | 301.33 | 316.67 | 1.8M |
| 2022-08-15 | 316.67 | 333.00 | 312.67 | 332.00 | 1.0M |
| 2022-08-12 | 312.67 | 313.33 | 307.67 | 309.33 | 0.2M |
| 2022-08-10 | 323.00 | 323.00 | 312.00 | 313.33 | 0.3M |
| 2022-08-09 | 313.00 | 322.00 | 309.00 | 321.67 | 0.3M |
| 2022-08-08 | 318.00 | 318.00 | 312.00 | 316.67 | 0.2M |
| 2022-08-05 | 329.00 | 330.00 | 314.00 | 318.67 | 0.5M |
| 2022-08-04 | 340.00 | 341.00 | 326.67 | 331.00 | 0.5M |
| 2022-08-03 | 323.33 | 338.67 | 323.33 | 331.33 | 0.9M |
| 2022-08-02 | 322.67 | 325.67 | 313.67 | 320.00 | 0.3M |
| 2022-08-01 | 309.67 | 328.67 | 309.67 | 327.67 | 0.5M |
| 2022-07-29 | 310.67 | 311.00 | 307.00 | 307.00 | 0.1M |
| 2022-07-28 | 313.00 | 313.00 | 306.67 | 310.67 | 0.3M |
| 2022-07-27 | 306.67 | 312.67 | 304.00 | 310.67 | 0.3M |
| 2022-07-26 | 299.00 | 310.00 | 298.67 | 306.67 | 0.2M |
| 2022-07-25 | 305.33 | 306.67 | 298.67 | 299.33 | 0.2M |
| 2022-07-22 | 297.67 | 305.33 | 293.33 | 305.33 | 0.4M |
| 2022-07-21 | 299.67 | 301.33 | 295.33 | 295.67 | 0.2M |
| 2022-07-20 | 309.33 | 314.33 | 297.00 | 298.00 | 0.4M |
| 2022-07-19 | 301.00 | 309.00 | 297.00 | 304.33 | 0.4M |
| 2022-07-15 | 301.67 | 305.33 | 297.67 | 298.67 | 0.2M |
| 2022-07-14 | 299.33 | 301.67 | 295.67 | 299.33 | 0.2M |
| 2022-07-13 | 296.00 | 311.00 | 292.67 | 303.00 | 0.7M |
| 2022-07-12 | 308.67 | 310.00 | 298.00 | 299.33 | 0.5M |
| 2022-07-11 | 295.33 | 323.33 | 293.67 | 305.33 | 1.5M |
| 2022-07-08 | 303.33 | 304.67 | 293.67 | 295.00 | 0.7M |
| 2022-07-07 | 320.00 | 322.00 | 302.67 | 302.67 | 0.6M |
| 2022-07-06 | 326.67 | 335.67 | 317.33 | 318.33 | 0.6M |
| 2022-07-05 | 315.67 | 332.67 | 312.67 | 327.00 | 0.9M |
| 2022-07-04 | 345.67 | 345.67 | 310.67 | 310.67 | 1.7M |
| 2022-07-01 | 333.33 | 371.67 | 317.33 | 333.00 | 4.3M |
| 2022-06-30 | 401.00 | 421.67 | 342.00 | 345.00 | 4.4M |
| 2022-06-29 | 430.00 | 436.00 | 400.33 | 401.00 | 11.6M |