422.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 418.00 | 438.00 | 414.00 | 430.00 | 20.7M |
| 2024-12-27 | 412.00 | 420.00 | 412.00 | 418.00 | 2.3M |
| 2024-12-24 | 418.00 | 420.00 | 412.00 | 412.00 | 1.7M |
| 2024-12-23 | 420.00 | 424.00 | 412.00 | 418.00 | 10.3M |
| 2024-12-20 | 420.00 | 420.00 | 414.00 | 420.00 | 1.0M |
| 2024-12-19 | 414.00 | 420.00 | 410.00 | 420.00 | 3.6M |
| 2024-12-18 | 412.00 | 418.00 | 408.00 | 418.00 | 8.5M |
| 2024-12-17 | 416.00 | 418.00 | 410.00 | 412.00 | 4.0M |
| 2024-12-16 | 416.00 | 420.00 | 412.00 | 416.00 | 3.5M |
| 2024-12-13 | 420.00 | 420.00 | 414.00 | 416.00 | 1.3M |
| 2024-12-12 | 416.00 | 422.00 | 414.00 | 416.00 | 5.2M |
| 2024-12-11 | 418.00 | 422.00 | 414.00 | 416.00 | 3.1M |
| 2024-12-10 | 418.00 | 420.00 | 414.00 | 418.00 | 3.2M |
| 2024-12-09 | 416.00 | 420.00 | 414.00 | 418.00 | 3.4M |
| 2024-12-06 | 416.00 | 418.00 | 412.00 | 414.00 | 1.1M |
| 2024-12-05 | 416.00 | 420.00 | 410.00 | 414.00 | 10.4M |
| 2024-12-04 | 416.00 | 422.00 | 414.00 | 416.00 | 9.7M |
| 2024-12-03 | 412.00 | 420.00 | 410.00 | 414.00 | 7.9M |
| 2024-12-02 | 418.00 | 424.00 | 408.00 | 410.00 | 7.5M |
| 2024-11-29 | 418.00 | 424.00 | 412.00 | 414.00 | 4.8M |
| 2024-11-28 | 422.00 | 422.00 | 414.00 | 418.00 | 8.2M |
| 2024-11-26 | 430.00 | 434.00 | 420.00 | 426.00 | 5.3M |
| 2024-11-25 | 420.00 | 432.00 | 416.00 | 430.00 | 5.6M |
| 2024-11-22 | 408.00 | 422.00 | 408.00 | 422.00 | 6.7M |
| 2024-11-21 | 420.00 | 422.00 | 406.00 | 416.00 | 7.2M |
| 2024-11-20 | 424.00 | 424.00 | 414.00 | 420.00 | 3.9M |
| 2024-11-19 | 422.00 | 430.00 | 420.00 | 424.00 | 11.7M |
| 2024-11-18 | 408.00 | 426.00 | 408.00 | 420.00 | 23.3M |
| 2024-11-15 | 422.00 | 422.00 | 408.00 | 408.00 | 8.6M |
| 2024-11-14 | 428.00 | 430.00 | 418.00 | 420.00 | 13.2M |
| 2024-11-13 | 434.00 | 440.00 | 426.00 | 428.00 | 31.8M |
| 2024-11-12 | 438.00 | 444.00 | 436.00 | 436.00 | 9.1M |
| 2024-11-11 | 442.00 | 450.00 | 438.00 | 438.00 | 35.5M |
| 2024-11-08 | 440.00 | 442.00 | 434.00 | 442.00 | 4.4M |
| 2024-11-07 | 450.00 | 452.00 | 440.00 | 440.00 | 9.4M |
| 2024-11-06 | 456.00 | 462.00 | 450.00 | 450.00 | 8.5M |
| 2024-11-05 | 462.00 | 468.00 | 454.00 | 458.00 | 56.1M |
| 2024-11-04 | 462.00 | 468.00 | 456.00 | 462.00 | 13.8M |
| 2024-11-01 | 468.00 | 470.00 | 452.00 | 458.00 | 25.0M |
| 2024-10-31 | 456.00 | 474.00 | 454.00 | 468.00 | 72.0M |
| 2024-10-30 | 470.00 | 470.00 | 452.00 | 456.00 | 7.9M |
| 2024-10-29 | 470.00 | 472.00 | 466.00 | 470.00 | 12.6M |
| 2024-10-28 | 468.00 | 472.00 | 460.00 | 470.00 | 17.7M |
| 2024-10-25 | 462.00 | 472.00 | 460.00 | 464.00 | 14.6M |
| 2024-10-24 | 462.00 | 466.00 | 460.00 | 462.00 | 11.0M |
| 2024-10-23 | 464.00 | 470.00 | 462.00 | 462.00 | 26.8M |
| 2024-10-22 | 462.00 | 466.00 | 456.00 | 462.00 | 21.2M |
| 2024-10-21 | 464.00 | 466.00 | 460.00 | 462.00 | 4.7M |
| 2024-10-18 | 458.00 | 468.00 | 458.00 | 464.00 | 38.8M |
| 2024-10-17 | 454.00 | 462.00 | 452.00 | 458.00 | 13.3M |
| 2024-10-16 | 458.00 | 460.00 | 452.00 | 454.00 | 3.2M |
| 2024-10-15 | 460.00 | 462.00 | 442.00 | 458.00 | 32.1M |
| 2024-10-14 | 452.00 | 452.00 | 440.00 | 446.00 | 5.5M |
| 2024-10-11 | 446.00 | 448.00 | 442.00 | 444.00 | 3.6M |
| 2024-10-10 | 450.00 | 452.00 | 446.00 | 446.00 | 1.1M |
| 2024-10-09 | 450.00 | 458.00 | 448.00 | 448.00 | 9.6M |
| 2024-10-08 | 456.00 | 456.00 | 442.00 | 450.00 | 8.1M |
| 2024-10-07 | 458.00 | 460.00 | 452.00 | 456.00 | 3.5M |
| 2024-10-04 | 444.00 | 454.00 | 442.00 | 454.00 | 6.0M |
| 2024-10-03 | 442.00 | 452.00 | 440.00 | 444.00 | 8.3M |
| 2024-10-02 | 456.00 | 464.00 | 436.00 | 442.00 | 28.7M |
| 2024-10-01 | 482.00 | 482.00 | 462.00 | 462.00 | 12.6M |
| 2024-09-30 | 470.00 | 480.00 | 458.00 | 480.00 | 17.5M |
| 2024-09-27 | 462.00 | 472.00 | 454.00 | 470.00 | 25.9M |
| 2024-09-26 | 466.00 | 472.00 | 462.00 | 462.00 | 15.5M |
| 2024-09-25 | 468.00 | 470.00 | 462.00 | 464.00 | 10.3M |
| 2024-09-24 | 462.00 | 472.00 | 456.00 | 468.00 | 19.0M |
| 2024-09-23 | 464.00 | 466.00 | 452.00 | 460.00 | 10.3M |
| 2024-09-20 | 456.00 | 468.00 | 452.00 | 464.00 | 18.8M |
| 2024-09-19 | 458.00 | 460.00 | 450.00 | 454.00 | 6.3M |
| 2024-09-18 | 458.00 | 458.00 | 440.00 | 458.00 | 18.1M |
| 2024-09-17 | 452.00 | 460.00 | 448.00 | 458.00 | 12.8M |
| 2024-09-13 | 460.00 | 462.00 | 448.00 | 452.00 | 18.5M |
| 2024-09-12 | 454.00 | 460.00 | 446.00 | 460.00 | 20.5M |
| 2024-09-11 | 440.00 | 460.00 | 440.00 | 454.00 | 74.4M |
| 2024-09-10 | 386.00 | 448.00 | 386.00 | 442.00 | 137.5M |
| 2024-09-09 | 412.00 | 426.00 | 412.00 | 420.00 | 16.3M |
| 2024-09-06 | 426.00 | 428.00 | 422.00 | 426.00 | 9.1M |
| 2024-09-05 | 422.00 | 428.00 | 422.00 | 426.00 | 16.2M |
| 2024-09-04 | 418.00 | 428.00 | 418.00 | 422.00 | 6.7M |
| 2024-09-03 | 426.00 | 428.00 | 418.00 | 420.00 | 11.7M |
| 2024-09-02 | 428.00 | 430.00 | 422.00 | 426.00 | 2.7M |
| 2024-08-30 | 422.00 | 428.00 | 418.00 | 428.00 | 19.3M |
| 2024-08-29 | 428.00 | 428.00 | 420.00 | 422.00 | 14.9M |
| 2024-08-28 | 426.00 | 434.00 | 424.00 | 428.00 | 28.8M |
| 2024-08-27 | 426.00 | 428.00 | 422.00 | 424.00 | 7.7M |
| 2024-08-26 | 426.00 | 428.00 | 422.00 | 426.00 | 9.1M |
| 2024-08-23 | 422.00 | 426.00 | 422.00 | 424.00 | 6.3M |
| 2024-08-22 | 430.00 | 436.00 | 420.00 | 420.00 | 12.3M |
| 2024-08-21 | 430.00 | 436.00 | 420.00 | 432.00 | 26.1M |
| 2024-08-20 | 420.00 | 434.00 | 418.00 | 430.00 | 23.7M |
| 2024-08-19 | 430.00 | 434.00 | 418.00 | 420.00 | 12.3M |
| 2024-08-16 | 434.00 | 436.00 | 426.00 | 430.00 | 10.3M |
| 2024-08-15 | 432.00 | 434.00 | 424.00 | 434.00 | 5.7M |
| 2024-08-14 | 430.00 | 436.00 | 430.00 | 432.00 | 15.1M |
| 2024-08-13 | 426.00 | 430.00 | 422.00 | 428.00 | 4.9M |
| 2024-08-12 | 430.00 | 434.00 | 420.00 | 426.00 | 11.8M |
| 2024-08-09 | 438.00 | 440.00 | 432.00 | 432.00 | 3.5M |
| 2024-08-08 | 440.00 | 440.00 | 434.00 | 438.00 | 8.6M |
| 2024-08-07 | 420.00 | 444.00 | 420.00 | 440.00 | 51.3M |
| 2024-08-06 | 406.00 | 428.00 | 406.00 | 420.00 | 13.5M |
| 2024-08-05 | 416.00 | 422.00 | 394.00 | 406.00 | 20.1M |
| 2024-08-02 | 422.00 | 424.00 | 416.00 | 416.00 | 14.8M |
| 2024-08-01 | 424.00 | 430.00 | 418.00 | 422.00 | 38.0M |
| 2024-07-31 | 426.00 | 426.00 | 418.00 | 424.00 | 19.1M |
| 2024-07-30 | 428.00 | 428.00 | 420.00 | 424.00 | 13.9M |
| 2024-07-29 | 428.00 | 430.00 | 424.00 | 426.00 | 5.4M |
| 2024-07-26 | 418.00 | 430.00 | 414.00 | 428.00 | 19.9M |
| 2024-07-25 | 414.00 | 420.00 | 408.00 | 414.00 | 13.1M |
| 2024-07-24 | 416.00 | 416.00 | 412.00 | 414.00 | 7.0M |
| 2024-07-23 | 418.00 | 418.00 | 412.00 | 414.00 | 8.7M |
| 2024-07-22 | 410.00 | 418.00 | 408.00 | 414.00 | 20.7M |
| 2024-07-19 | 410.00 | 412.00 | 406.00 | 410.00 | 23.2M |
| 2024-07-18 | 406.00 | 412.00 | 406.00 | 410.00 | 20.9M |
| 2024-07-17 | 410.00 | 412.00 | 406.00 | 408.00 | 17.5M |
| 2024-07-16 | 410.00 | 414.00 | 408.00 | 410.00 | 26.9M |
| 2024-07-15 | 406.00 | 412.00 | 404.00 | 410.00 | 23.4M |
| 2024-07-12 | 402.00 | 410.00 | 400.00 | 406.00 | 19.1M |
| 2024-07-11 | 402.00 | 406.00 | 400.00 | 402.00 | 15.0M |
| 2024-07-10 | 396.00 | 406.00 | 394.00 | 402.00 | 23.3M |
| 2024-07-09 | 394.00 | 398.00 | 392.00 | 394.00 | 17.3M |
| 2024-07-08 | 394.00 | 396.00 | 392.00 | 394.00 | 15.0M |
| 2024-07-05 | 394.00 | 396.00 | 390.00 | 394.00 | 5.8M |
| 2024-07-04 | 394.00 | 398.00 | 390.00 | 394.00 | 7.9M |
| 2024-07-03 | 396.00 | 402.00 | 394.00 | 394.00 | 4.1M |
| 2024-07-02 | 400.00 | 404.00 | 392.00 | 396.00 | 11.3M |
| 2024-07-01 | 402.00 | 406.00 | 396.00 | 400.00 | 3.0M |
| 2024-06-28 | 406.00 | 406.00 | 400.00 | 400.00 | 5.4M |
| 2024-06-27 | 406.00 | 406.00 | 400.00 | 402.00 | 4.6M |
| 2024-06-26 | 394.00 | 406.00 | 394.00 | 402.00 | 3.1M |
| 2024-06-25 | 402.00 | 408.00 | 390.00 | 394.00 | 7.9M |
| 2024-06-24 | 404.00 | 408.00 | 400.00 | 404.00 | 3.9M |
| 2024-06-21 | 392.00 | 404.00 | 390.00 | 404.00 | 5.1M |
| 2024-06-20 | 390.00 | 394.00 | 390.00 | 390.00 | 1.2M |
| 2024-06-19 | 392.00 | 394.00 | 386.00 | 390.00 | 2.5M |
| 2024-06-14 | 392.00 | 394.00 | 388.00 | 388.00 | 2.9M |
| 2024-06-13 | 382.00 | 396.00 | 380.00 | 392.00 | 1.1M |
| 2024-06-12 | 404.00 | 406.00 | 388.00 | 388.00 | 12.5M |
| 2024-06-11 | 408.00 | 412.00 | 404.00 | 404.00 | 6.4M |
| 2024-06-10 | 404.00 | 412.00 | 402.00 | 406.00 | 8.7M |
| 2024-06-07 | 420.00 | 420.00 | 402.00 | 406.00 | 5.5M |
| 2024-06-06 | 416.00 | 424.00 | 414.00 | 416.00 | 8.0M |
| 2024-06-05 | 414.00 | 424.00 | 408.00 | 414.00 | 39.8M |
| 2024-06-04 | 402.00 | 414.00 | 400.00 | 410.00 | 32.0M |
| 2024-06-03 | 400.00 | 404.00 | 392.00 | 400.00 | 23.8M |
| 2024-05-31 | 382.00 | 400.00 | 376.00 | 400.00 | 43.6M |
| 2024-05-30 | 380.00 | 382.00 | 376.00 | 380.00 | 11.9M |
| 2024-05-29 | 382.00 | 384.00 | 378.00 | 380.00 | 9.2M |
| 2024-05-28 | 382.00 | 386.00 | 374.00 | 382.00 | 27.2M |
| 2024-05-27 | 380.00 | 386.00 | 378.00 | 380.00 | 5.7M |
| 2024-05-22 | 382.00 | 386.00 | 378.00 | 380.00 | 8.7M |
| 2024-05-21 | 380.00 | 384.00 | 376.00 | 380.00 | 7.9M |
| 2024-05-20 | 388.00 | 390.00 | 378.00 | 380.00 | 21.2M |
| 2024-05-17 | 392.00 | 394.00 | 386.00 | 388.00 | 7.3M |
| 2024-05-16 | 390.00 | 396.00 | 386.00 | 392.00 | 17.5M |
| 2024-05-15 | 392.00 | 394.00 | 386.00 | 386.00 | 24.2M |
| 2024-05-14 | 394.00 | 396.00 | 390.00 | 390.00 | 7.3M |
| 2024-05-13 | 394.00 | 400.00 | 390.00 | 394.00 | 6.5M |
| 2024-05-08 | 398.00 | 402.00 | 394.00 | 394.00 | 21.0M |
| 2024-05-07 | 400.00 | 404.00 | 396.00 | 396.00 | 7.6M |
| 2024-05-06 | 402.00 | 404.00 | 400.00 | 400.00 | 2.6M |
| 2024-05-03 | 402.00 | 406.00 | 398.00 | 402.00 | 10.1M |
| 2024-05-02 | 400.00 | 404.00 | 396.00 | 400.00 | 13.4M |
| 2024-04-30 | 416.00 | 416.00 | 396.00 | 400.00 | 85.0M |
| 2024-04-29 | 384.00 | 416.00 | 384.00 | 416.00 | 25.3M |
| 2024-04-26 | 390.00 | 390.00 | 384.00 | 386.00 | 4.1M |
| 2024-04-25 | 392.00 | 396.00 | 384.00 | 388.00 | 10.2M |
| 2024-04-24 | 400.00 | 404.00 | 388.00 | 390.00 | 17.7M |
| 2024-04-23 | 404.00 | 412.00 | 398.00 | 400.00 | 18.0M |
| 2024-04-22 | 390.00 | 404.00 | 390.00 | 400.00 | 16.1M |
| 2024-04-19 | 390.00 | 394.00 | 382.00 | 390.00 | 17.7M |
| 2024-04-18 | 390.00 | 398.00 | 386.00 | 390.00 | 15.2M |
| 2024-04-17 | 384.00 | 400.00 | 382.00 | 390.00 | 25.5M |
| 2024-04-16 | 392.00 | 394.00 | 378.00 | 382.00 | 41.9M |
| 2024-04-05 | 404.00 | 410.00 | 390.00 | 392.00 | 32.6M |
| 2024-04-04 | 396.00 | 422.00 | 394.00 | 404.00 | 63.8M |
| 2024-04-03 | 402.00 | 404.00 | 394.00 | 394.00 | 15.2M |
| 2024-04-02 | 392.00 | 404.00 | 392.00 | 402.00 | 32.1M |
| 2024-04-01 | 424.00 | 428.00 | 392.00 | 392.00 | 68.2M |
| 2024-03-28 | 426.00 | 428.00 | 420.00 | 422.00 | 12.7M |
| 2024-03-27 | 432.00 | 438.00 | 422.00 | 426.00 | 44.8M |
| 2024-03-26 | 434.00 | 438.00 | 428.00 | 432.00 | 29.2M |
| 2024-03-25 | 426.00 | 444.00 | 426.00 | 434.00 | 46.2M |
| 2024-03-22 | 422.00 | 428.00 | 420.00 | 424.00 | 15.8M |
| 2024-03-21 | 430.00 | 434.00 | 418.00 | 420.00 | 22.2M |
| 2024-03-20 | 424.00 | 434.00 | 422.00 | 430.00 | 13.1M |
| 2024-03-19 | 432.00 | 434.00 | 422.00 | 422.00 | 12.8M |
| 2024-03-18 | 420.00 | 432.00 | 420.00 | 430.00 | 18.1M |
| 2024-03-15 | 432.00 | 434.00 | 420.00 | 420.00 | 17.1M |
| 2024-03-14 | 430.00 | 438.00 | 428.00 | 432.00 | 13.6M |
| 2024-03-13 | 436.00 | 436.00 | 426.00 | 430.00 | 25.6M |
| 2024-03-08 | 438.00 | 438.00 | 434.00 | 436.00 | 8.0M |
| 2024-03-07 | 438.00 | 440.00 | 434.00 | 438.00 | 14.3M |
| 2024-03-06 | 428.00 | 442.00 | 428.00 | 438.00 | 16.8M |
| 2024-03-05 | 438.00 | 438.00 | 420.00 | 428.00 | 33.9M |
| 2024-03-04 | 434.00 | 440.00 | 424.00 | 434.00 | 23.7M |
| 2024-03-01 | 430.00 | 438.00 | 418.00 | 434.00 | 29.5M |
| 2024-02-29 | 446.00 | 452.00 | 426.00 | 426.00 | 168.0M |
| 2024-02-28 | 442.00 | 448.00 | 428.00 | 444.00 | 37.1M |
| 2024-02-27 | 464.00 | 464.00 | 442.00 | 442.00 | 42.3M |
| 2024-02-26 | 468.00 | 472.00 | 462.00 | 464.00 | 34.2M |
| 2024-02-23 | 452.00 | 468.00 | 452.00 | 468.00 | 73.1M |
| 2024-02-22 | 438.00 | 460.00 | 436.00 | 452.00 | 96.0M |
| 2024-02-21 | 434.00 | 440.00 | 426.00 | 436.00 | 30.6M |
| 2024-02-20 | 408.00 | 436.00 | 404.00 | 432.00 | 66.3M |
| 2024-02-19 | 422.00 | 422.00 | 404.00 | 406.00 | 39.4M |
| 2024-02-16 | 428.00 | 430.00 | 418.00 | 420.00 | 27.4M |
| 2024-02-15 | 426.00 | 432.00 | 416.00 | 428.00 | 49.3M |
| 2024-02-13 | 414.00 | 432.00 | 414.00 | 424.00 | 72.8M |
| 2024-02-12 | 422.00 | 424.00 | 404.00 | 406.00 | 18.9M |
| 2024-02-07 | 414.00 | 424.00 | 406.00 | 422.00 | 46.8M |
| 2024-02-06 | 402.00 | 418.00 | 400.00 | 414.00 | 17.5M |
| 2024-02-05 | 398.00 | 406.00 | 398.00 | 400.00 | 7.2M |
| 2024-02-02 | 396.00 | 404.00 | 396.00 | 398.00 | 9.3M |
| 2024-02-01 | 406.00 | 408.00 | 396.00 | 396.00 | 14.7M |
| 2024-01-31 | 408.00 | 410.00 | 400.00 | 404.00 | 11.0M |
| 2024-01-30 | 406.00 | 410.00 | 404.00 | 406.00 | 38.8M |
| 2024-01-29 | 400.00 | 408.00 | 392.00 | 406.00 | 47.2M |
| 2024-01-26 | 416.00 | 418.00 | 400.00 | 400.00 | 7.4M |
| 2024-01-25 | 414.00 | 418.00 | 402.00 | 416.00 | 35.9M |
| 2024-01-24 | 408.00 | 420.00 | 404.00 | 410.00 | 88.1M |
| 2024-01-23 | 382.00 | 414.00 | 378.00 | 404.00 | 112.9M |
| 2024-01-22 | 374.00 | 384.00 | 374.00 | 374.00 | 31.7M |
| 2024-01-19 | 396.00 | 396.00 | 372.00 | 374.00 | 96.3M |
| 2024-01-18 | 396.00 | 400.00 | 394.00 | 396.00 | 2.8M |
| 2024-01-17 | 400.00 | 402.00 | 390.00 | 396.00 | 21.6M |
| 2024-01-16 | 400.00 | 402.00 | 394.00 | 400.00 | 12.4M |
| 2024-01-15 | 394.00 | 406.00 | 394.00 | 400.00 | 25.3M |
| 2024-01-12 | 408.00 | 410.00 | 392.00 | 396.00 | 19.5M |
| 2024-01-11 | 394.00 | 414.00 | 394.00 | 408.00 | 32.9M |
| 2024-01-10 | 398.00 | 398.00 | 390.00 | 394.00 | 24.3M |
| 2024-01-09 | 394.00 | 400.00 | 388.00 | 394.00 | 37.3M |
| 2024-01-08 | 396.00 | 400.00 | 386.00 | 394.00 | 28.0M |
| 2024-01-05 | 406.00 | 410.00 | 388.00 | 394.00 | 56.4M |
| 2024-01-04 | 412.00 | 420.00 | 402.00 | 406.00 | 43.3M |
| 2024-01-03 | 424.00 | 428.00 | 404.00 | 414.00 | 48.7M |
| 2024-01-02 | 430.00 | 436.00 | 420.00 | 422.00 | 9.8M |