292.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 310.00 | 320.00 | 308.00 | 310.00 | 4.3M |
| 2022-12-29 | 301.00 | 316.00 | 298.00 | 313.00 | 5.2M |
| 2022-12-28 | 297.00 | 304.00 | 294.00 | 303.00 | 2.9M |
| 2022-12-27 | 288.00 | 299.00 | 287.00 | 297.00 | 3.6M |
| 2022-12-26 | 287.00 | 289.00 | 280.00 | 284.00 | 2.2M |
| 2022-12-23 | 302.00 | 305.00 | 289.00 | 289.00 | 4.3M |
| 2022-12-22 | 293.00 | 303.00 | 292.00 | 303.00 | 4.2M |
| 2022-12-21 | 295.00 | 297.00 | 289.00 | 293.00 | 4.6M |
| 2022-12-20 | 291.00 | 299.00 | 285.00 | 290.00 | 7.1M |
| 2022-12-19 | 288.00 | 292.00 | 284.00 | 291.00 | 5.1M |
| 2022-12-16 | 307.00 | 308.00 | 290.00 | 291.00 | 9.2M |
| 2022-12-15 | 297.00 | 321.00 | 295.00 | 311.00 | 14.4M |
| 2022-12-14 | 293.00 | 304.00 | 288.00 | 297.00 | 10.6M |
| 2022-12-13 | 295.00 | 306.00 | 287.00 | 296.00 | 14.7M |
| 2022-12-12 | 275.00 | 306.00 | 272.00 | 295.00 | 29.0M |
| 2022-12-09 | 237.00 | 240.00 | 233.00 | 238.00 | 3.0M |
| 2022-12-08 | 231.00 | 235.00 | 228.00 | 233.00 | 2.0M |
| 2022-12-07 | 228.00 | 231.00 | 227.00 | 229.00 | 1.0M |
| 2022-12-06 | 229.00 | 232.00 | 227.00 | 230.00 | 1.7M |
| 2022-12-05 | 232.00 | 232.00 | 228.00 | 232.00 | 2.8M |
| 2022-12-02 | 238.00 | 238.00 | 232.00 | 234.00 | 2.9M |
| 2022-12-01 | 246.00 | 246.00 | 238.00 | 239.00 | 2.3M |
| 2022-11-30 | 247.00 | 248.00 | 243.00 | 246.00 | 2.3M |
| 2022-11-29 | 249.00 | 251.00 | 246.00 | 249.00 | 1.3M |
| 2022-11-28 | 247.00 | 250.00 | 243.00 | 250.00 | 1.7M |
| 2022-11-25 | 254.00 | 254.00 | 246.00 | 248.00 | 2.1M |
| 2022-11-24 | 255.00 | 255.00 | 251.00 | 252.00 | 1.9M |
| 2022-11-22 | 254.00 | 258.00 | 253.00 | 254.00 | 2.1M |
| 2022-11-21 | 253.00 | 256.00 | 250.00 | 251.00 | 1.6M |
| 2022-11-18 | 246.00 | 254.00 | 246.00 | 250.00 | 3.3M |
| 2022-11-17 | 241.00 | 248.00 | 237.00 | 245.00 | 2.7M |
| 2022-11-16 | 248.00 | 248.00 | 240.00 | 241.00 | 2.7M |
| 2022-11-15 | 250.00 | 251.00 | 242.00 | 249.00 | 2.6M |
| 2022-11-14 | 253.00 | 255.00 | 250.00 | 250.00 | 1.7M |
| 2022-11-11 | 254.00 | 255.00 | 248.00 | 252.00 | 3.3M |
| 2022-11-10 | 252.00 | 259.00 | 252.00 | 253.00 | 2.2M |
| 2022-11-09 | 253.00 | 256.00 | 248.00 | 255.00 | 2.0M |
| 2022-11-08 | 257.00 | 262.00 | 252.00 | 252.00 | 2.0M |
| 2022-11-07 | 255.00 | 258.00 | 248.00 | 258.00 | 2.1M |
| 2022-11-04 | 253.00 | 260.00 | 251.00 | 255.00 | 2.7M |
| 2022-11-02 | 260.00 | 262.00 | 253.00 | 253.00 | 2.2M |
| 2022-11-01 | 258.00 | 261.00 | 253.00 | 260.00 | 2.7M |
| 2022-10-31 | 249.00 | 258.00 | 249.00 | 258.00 | 4.1M |
| 2022-10-28 | 244.00 | 248.00 | 244.00 | 245.00 | 3.1M |
| 2022-10-27 | 245.00 | 249.00 | 242.00 | 244.00 | 2.8M |
| 2022-10-26 | 240.00 | 246.00 | 239.00 | 242.00 | 3.3M |
| 2022-10-25 | 247.00 | 248.00 | 239.00 | 241.00 | 5.5M |
| 2022-10-24 | 252.00 | 256.00 | 249.00 | 251.00 | 4.1M |
| 2022-10-21 | 265.00 | 265.00 | 247.00 | 252.00 | 7.7M |
| 2022-10-20 | 254.00 | 266.00 | 254.00 | 265.00 | 9.0M |
| 2022-10-19 | 242.00 | 251.00 | 238.00 | 249.00 | 4.2M |
| 2022-10-18 | 242.00 | 244.00 | 235.00 | 242.00 | 5.6M |
| 2022-10-17 | 232.00 | 244.00 | 232.00 | 243.00 | 5.3M |
| 2022-10-14 | 229.00 | 232.00 | 223.00 | 230.00 | 3.4M |
| 2022-10-13 | 231.00 | 234.00 | 226.00 | 227.00 | 3.6M |
| 2022-10-12 | 226.00 | 229.00 | 218.00 | 229.00 | 4.9M |
| 2022-10-11 | 222.00 | 230.00 | 221.00 | 227.00 | 7.7M |
| 2022-10-07 | 216.00 | 226.00 | 214.00 | 220.00 | 6.6M |
| 2022-10-06 | 203.00 | 218.00 | 203.00 | 215.00 | 5.7M |
| 2022-10-05 | 209.00 | 210.00 | 201.00 | 202.00 | 3.5M |
| 2022-10-04 | 198.00 | 205.00 | 198.00 | 203.00 | 2.6M |
| 2022-10-03 | 200.00 | 200.00 | 193.00 | 197.00 | 2.5M |
| 2022-09-30 | 204.00 | 206.00 | 198.00 | 201.00 | 3.1M |
| 2022-09-29 | 200.00 | 206.00 | 200.00 | 203.00 | 3.6M |
| 2022-09-28 | 199.00 | 202.00 | 195.00 | 197.00 | 3.4M |
| 2022-09-27 | 193.00 | 200.00 | 192.00 | 200.00 | 2.7M |
| 2022-09-26 | 194.00 | 198.00 | 193.00 | 195.00 | 2.3M |
| 2022-09-22 | 196.00 | 198.00 | 192.00 | 198.00 | 2.9M |
| 2022-09-21 | 194.00 | 200.00 | 194.00 | 198.00 | 3.1M |
| 2022-09-20 | 188.00 | 197.00 | 188.00 | 196.00 | 3.6M |
| 2022-09-16 | 189.00 | 192.00 | 187.00 | 189.00 | 3.1M |
| 2022-09-15 | 186.00 | 193.00 | 186.00 | 189.00 | 3.4M |
| 2022-09-14 | 183.00 | 191.00 | 181.00 | 188.00 | 8.5M |
| 2022-09-13 | 183.00 | 188.00 | 180.00 | 185.00 | 7.4M |
| 2022-09-12 | 176.00 | 189.00 | 170.00 | 185.00 | 23.2M |
| 2022-09-09 | 162.00 | 167.00 | 161.00 | 166.00 | 2.1M |
| 2022-09-08 | 160.00 | 162.00 | 159.00 | 161.00 | 0.7M |
| 2022-09-07 | 160.00 | 161.00 | 158.00 | 158.00 | 0.7M |
| 2022-09-06 | 161.00 | 162.00 | 159.00 | 160.00 | 1.0M |
| 2022-09-05 | 160.00 | 162.00 | 158.00 | 159.00 | 0.8M |
| 2022-09-02 | 159.00 | 161.00 | 158.00 | 160.00 | 0.8M |
| 2022-09-01 | 159.00 | 161.00 | 158.00 | 159.00 | 0.6M |
| 2022-08-31 | 160.00 | 162.00 | 159.00 | 161.00 | 0.8M |
| 2022-08-30 | 159.00 | 162.00 | 158.00 | 162.00 | 0.7M |
| 2022-08-29 | 159.00 | 160.00 | 158.00 | 158.00 | 1.0M |
| 2022-08-26 | 162.00 | 162.00 | 160.00 | 160.00 | 0.6M |
| 2022-08-25 | 162.00 | 162.00 | 160.00 | 161.00 | 0.5M |
| 2022-08-24 | 161.00 | 161.00 | 160.00 | 160.00 | 0.3M |
| 2022-08-23 | 161.00 | 162.00 | 160.00 | 161.00 | 0.8M |
| 2022-08-22 | 161.00 | 162.00 | 160.00 | 162.00 | 0.4M |
| 2022-08-19 | 163.00 | 163.00 | 161.00 | 162.00 | 0.8M |
| 2022-08-18 | 163.00 | 164.00 | 160.00 | 161.00 | 1.3M |
| 2022-08-17 | 164.00 | 166.00 | 164.00 | 164.00 | 0.4M |
| 2022-08-16 | 164.00 | 165.00 | 163.00 | 164.00 | 1.3M |
| 2022-08-15 | 168.00 | 168.00 | 165.00 | 166.00 | 0.9M |
| 2022-08-12 | 168.00 | 168.00 | 166.00 | 167.00 | 0.4M |
| 2022-08-10 | 165.00 | 168.00 | 163.00 | 168.00 | 1.0M |
| 2022-08-09 | 167.00 | 168.00 | 165.00 | 165.00 | 1.3M |
| 2022-08-08 | 169.00 | 169.00 | 167.00 | 169.00 | 0.7M |
| 2022-08-05 | 168.00 | 170.00 | 168.00 | 170.00 | 0.9M |
| 2022-08-04 | 169.00 | 170.00 | 167.00 | 169.00 | 1.4M |
| 2022-08-03 | 169.00 | 169.00 | 167.00 | 169.00 | 1.3M |
| 2022-08-02 | 168.00 | 169.00 | 167.00 | 169.00 | 1.0M |
| 2022-08-01 | 169.00 | 169.00 | 166.00 | 169.00 | 1.3M |
| 2022-07-29 | 168.00 | 171.00 | 167.00 | 169.00 | 3.3M |
| 2022-07-28 | 163.00 | 167.00 | 161.00 | 167.00 | 4.5M |
| 2022-07-27 | 170.00 | 170.00 | 168.00 | 168.00 | 4.8M |
| 2022-07-26 | 171.00 | 171.00 | 169.00 | 170.00 | 2.4M |
| 2022-07-25 | 172.00 | 174.00 | 171.00 | 171.00 | 2.3M |
| 2022-07-22 | 172.00 | 173.00 | 170.00 | 172.00 | 2.2M |
| 2022-07-21 | 169.00 | 172.00 | 169.00 | 172.00 | 1.3M |
| 2022-07-20 | 167.00 | 171.00 | 167.00 | 168.00 | 1.9M |
| 2022-07-19 | 167.00 | 167.00 | 165.00 | 167.00 | 1.0M |
| 2022-07-15 | 168.00 | 168.00 | 165.00 | 166.00 | 2.1M |
| 2022-07-14 | 168.00 | 170.00 | 167.00 | 168.00 | 1.2M |
| 2022-07-13 | 168.00 | 170.00 | 168.00 | 168.00 | 0.9M |
| 2022-07-12 | 171.00 | 171.00 | 168.00 | 169.00 | 1.8M |
| 2022-07-11 | 171.00 | 174.00 | 171.00 | 172.00 | 1.1M |
| 2022-07-08 | 172.00 | 175.00 | 171.00 | 171.00 | 2.2M |
| 2022-07-07 | 170.00 | 172.00 | 168.00 | 170.00 | 1.5M |
| 2022-07-06 | 171.00 | 172.00 | 169.00 | 170.00 | 1.3M |
| 2022-07-05 | 172.00 | 173.00 | 170.00 | 171.00 | 1.3M |
| 2022-07-04 | 170.00 | 172.00 | 169.00 | 171.00 | 1.1M |
| 2022-07-01 | 170.00 | 172.00 | 167.00 | 170.00 | 1.9M |
| 2022-06-30 | 175.00 | 175.00 | 170.00 | 170.00 | 1.6M |
| 2022-06-29 | 172.00 | 178.00 | 172.00 | 175.00 | 2.2M |
| 2022-06-28 | 171.00 | 174.00 | 171.00 | 172.00 | 0.9M |
| 2022-06-27 | 170.00 | 172.00 | 169.00 | 171.00 | 1.0M |
| 2022-06-24 | 170.00 | 173.00 | 169.00 | 173.00 | 1.1M |
| 2022-06-23 | 166.00 | 173.00 | 166.00 | 170.00 | 1.6M |
| 2022-06-22 | 167.00 | 168.00 | 164.00 | 164.00 | 0.7M |
| 2022-06-21 | 163.00 | 168.00 | 163.00 | 166.00 | 0.7M |
| 2022-06-20 | 167.00 | 167.00 | 161.00 | 163.00 | 1.1M |
| 2022-06-17 | 164.00 | 167.00 | 162.00 | 166.00 | 1.3M |
| 2022-06-16 | 167.00 | 171.00 | 165.00 | 165.00 | 1.6M |
| 2022-06-15 | 169.00 | 169.00 | 166.00 | 166.00 | 1.1M |
| 2022-06-14 | 168.00 | 170.00 | 166.00 | 170.00 | 1.2M |
| 2022-06-13 | 170.00 | 171.00 | 168.00 | 169.00 | 1.3M |
| 2022-06-10 | 172.00 | 174.00 | 170.00 | 171.00 | 1.6M |
| 2022-06-09 | 173.00 | 177.00 | 172.00 | 175.00 | 1.6M |
| 2022-06-08 | 177.00 | 177.00 | 172.00 | 174.00 | 2.7M |
| 2022-06-07 | 177.00 | 180.00 | 172.00 | 176.00 | 4.4M |
| 2022-06-06 | 166.00 | 180.00 | 165.00 | 177.00 | 9.6M |
| 2022-06-03 | 162.00 | 163.00 | 160.00 | 161.00 | 1.4M |
| 2022-06-02 | 162.00 | 162.00 | 160.00 | 161.00 | 0.7M |
| 2022-06-01 | 161.00 | 163.00 | 161.00 | 162.00 | 0.4M |
| 2022-05-31 | 163.00 | 164.00 | 161.00 | 161.00 | 1.3M |
| 2022-05-30 | 164.00 | 164.00 | 162.00 | 162.00 | 1.2M |
| 2022-05-27 | 162.00 | 164.00 | 162.00 | 164.00 | 0.5M |
| 2022-05-26 | 164.00 | 164.00 | 160.00 | 160.00 | 0.8M |
| 2022-05-25 | 164.00 | 166.00 | 163.00 | 164.00 | 0.8M |
| 2022-05-24 | 165.00 | 165.00 | 163.00 | 163.00 | 0.6M |
| 2022-05-23 | 166.00 | 166.00 | 164.00 | 165.00 | 0.7M |
| 2022-05-20 | 165.00 | 166.00 | 162.00 | 166.00 | 1.8M |
| 2022-05-19 | 159.00 | 165.00 | 158.00 | 165.00 | 2.8M |
| 2022-05-18 | 158.00 | 160.00 | 157.00 | 160.00 | 0.9M |
| 2022-05-17 | 157.00 | 159.00 | 156.00 | 156.00 | 0.5M |
| 2022-05-16 | 159.00 | 160.00 | 156.00 | 157.00 | 0.8M |
| 2022-05-13 | 157.00 | 159.00 | 156.00 | 159.00 | 0.8M |
| 2022-05-12 | 155.00 | 156.00 | 154.00 | 155.00 | 0.6M |
| 2022-05-11 | 157.00 | 158.00 | 155.00 | 155.00 | 0.8M |
| 2022-05-10 | 155.00 | 157.00 | 154.00 | 157.00 | 0.8M |
| 2022-05-09 | 156.00 | 156.00 | 153.00 | 154.00 | 0.6M |
| 2022-05-06 | 156.00 | 157.00 | 154.00 | 156.00 | 0.8M |
| 2022-05-02 | 155.00 | 156.00 | 154.00 | 155.00 | 0.8M |
| 2022-04-28 | 154.00 | 155.00 | 153.00 | 154.00 | 0.5M |
| 2022-04-27 | 151.00 | 153.00 | 151.00 | 152.00 | 0.9M |
| 2022-04-26 | 152.00 | 154.00 | 151.00 | 154.00 | 0.9M |
| 2022-04-25 | 150.00 | 152.00 | 149.00 | 150.00 | 1.0M |
| 2022-04-22 | 153.00 | 153.00 | 151.00 | 151.00 | 0.5M |
| 2022-04-21 | 151.00 | 154.00 | 151.00 | 152.00 | 1.1M |
| 2022-04-20 | 150.00 | 151.00 | 149.00 | 151.00 | 0.5M |
| 2022-04-19 | 150.00 | 150.00 | 148.00 | 149.00 | 0.4M |
| 2022-04-18 | 150.00 | 150.00 | 148.00 | 149.00 | 0.6M |
| 2022-04-15 | 149.00 | 152.00 | 148.00 | 150.00 | 0.8M |
| 2022-04-14 | 149.00 | 151.00 | 149.00 | 150.00 | 0.5M |
| 2022-04-13 | 150.00 | 150.00 | 149.00 | 149.00 | 0.6M |
| 2022-04-12 | 148.00 | 151.00 | 148.00 | 149.00 | 0.9M |
| 2022-04-11 | 149.00 | 151.00 | 148.00 | 148.00 | 1.2M |
| 2022-04-08 | 151.00 | 152.00 | 148.00 | 149.00 | 1.2M |
| 2022-04-07 | 151.00 | 152.00 | 148.00 | 151.00 | 1.1M |
| 2022-04-06 | 153.00 | 153.00 | 150.00 | 151.00 | 1.0M |
| 2022-04-05 | 154.00 | 155.00 | 153.00 | 154.00 | 0.8M |
| 2022-04-04 | 152.00 | 155.00 | 152.00 | 155.00 | 0.7M |
| 2022-04-01 | 152.00 | 153.00 | 150.00 | 152.00 | 1.2M |
| 2022-03-31 | 156.00 | 158.00 | 153.00 | 154.00 | 2.6M |
| 2022-03-30 | 156.00 | 158.00 | 155.00 | 158.00 | 1.8M |
| 2022-03-29 | 155.00 | 158.00 | 154.00 | 157.00 | 1.6M |
| 2022-03-28 | 153.00 | 155.00 | 152.00 | 154.00 | 1.4M |
| 2022-03-25 | 152.00 | 154.00 | 151.00 | 152.00 | 1.2M |
| 2022-03-24 | 151.00 | 151.00 | 149.00 | 151.00 | 1.3M |
| 2022-03-23 | 152.00 | 153.00 | 150.00 | 151.00 | 1.1M |
| 2022-03-22 | 151.00 | 153.00 | 151.00 | 152.00 | 2.0M |
| 2022-03-18 | 158.00 | 158.00 | 154.00 | 155.00 | 1.2M |
| 2022-03-17 | 158.00 | 159.00 | 156.00 | 159.00 | 1.7M |
| 2022-03-16 | 160.00 | 160.00 | 156.00 | 157.00 | 2.0M |
| 2022-03-15 | 157.00 | 162.00 | 157.00 | 160.00 | 1.9M |
| 2022-03-14 | 160.00 | 161.00 | 157.00 | 157.00 | 2.0M |
| 2022-03-11 | 157.00 | 162.00 | 156.00 | 161.00 | 3.0M |
| 2022-03-10 | 153.00 | 158.00 | 152.00 | 157.00 | 3.7M |
| 2022-03-09 | 147.00 | 153.00 | 146.00 | 152.00 | 3.8M |
| 2022-03-08 | 148.00 | 149.00 | 143.00 | 145.00 | 3.8M |
| 2022-03-07 | 144.00 | 149.00 | 142.00 | 148.00 | 5.9M |
| 2022-03-04 | 140.00 | 141.00 | 136.00 | 137.00 | 1.5M |
| 2022-03-03 | 140.00 | 142.00 | 139.00 | 139.00 | 1.0M |
| 2022-03-02 | 140.00 | 141.00 | 138.00 | 138.00 | 1.1M |
| 2022-03-01 | 141.00 | 142.00 | 140.00 | 141.00 | 1.8M |
| 2022-02-28 | 137.00 | 140.00 | 137.00 | 140.00 | 1.8M |
| 2022-02-25 | 135.00 | 137.00 | 134.00 | 136.00 | 1.4M |
| 2022-02-24 | 135.00 | 135.00 | 132.00 | 134.00 | 2.2M |
| 2022-02-22 | 136.00 | 137.00 | 133.00 | 136.00 | 1.6M |
| 2022-02-21 | 137.00 | 139.00 | 136.00 | 139.00 | 1.2M |
| 2022-02-18 | 136.00 | 138.00 | 135.00 | 138.00 | 1.1M |
| 2022-02-17 | 138.00 | 139.00 | 136.00 | 136.00 | 1.4M |
| 2022-02-16 | 140.00 | 141.00 | 138.00 | 139.00 | 1.1M |
| 2022-02-15 | 140.00 | 142.00 | 137.00 | 138.00 | 1.6M |
| 2022-02-14 | 138.00 | 142.00 | 138.00 | 141.00 | 1.6M |
| 2022-02-10 | 138.00 | 139.00 | 137.00 | 139.00 | 1.2M |
| 2022-02-09 | 138.00 | 138.00 | 135.00 | 136.00 | 1.5M |
| 2022-02-08 | 137.00 | 138.00 | 136.00 | 138.00 | 0.4M |
| 2022-02-07 | 136.00 | 137.00 | 135.00 | 136.00 | 1.0M |
| 2022-02-04 | 136.00 | 137.00 | 134.00 | 136.00 | 1.4M |
| 2022-02-03 | 137.00 | 137.00 | 136.00 | 136.00 | 0.6M |
| 2022-02-02 | 136.00 | 138.00 | 135.00 | 138.00 | 1.0M |
| 2022-02-01 | 135.00 | 136.00 | 133.00 | 134.00 | 1.4M |
| 2022-01-31 | 133.00 | 135.00 | 132.00 | 135.00 | 1.5M |
| 2022-01-28 | 133.00 | 133.00 | 130.00 | 133.00 | 2.3M |
| 2022-01-27 | 133.00 | 135.00 | 130.00 | 130.00 | 3.7M |
| 2022-01-26 | 132.00 | 135.00 | 132.00 | 134.00 | 2.2M |
| 2022-01-25 | 134.00 | 135.00 | 130.00 | 131.00 | 3.1M |
| 2022-01-24 | 135.00 | 136.00 | 133.00 | 134.00 | 2.8M |
| 2022-01-21 | 135.00 | 136.00 | 133.00 | 136.00 | 2.3M |
| 2022-01-20 | 133.00 | 135.00 | 131.00 | 135.00 | 2.2M |
| 2022-01-19 | 133.00 | 135.00 | 131.00 | 131.00 | 2.0M |
| 2022-01-18 | 133.00 | 136.00 | 133.00 | 135.00 | 2.0M |
| 2022-01-17 | 136.00 | 136.00 | 132.00 | 133.00 | 2.0M |
| 2022-01-14 | 137.00 | 137.00 | 134.00 | 135.00 | 1.4M |
| 2022-01-13 | 139.00 | 139.00 | 136.00 | 136.00 | 1.2M |
| 2022-01-12 | 136.00 | 139.00 | 136.00 | 139.00 | 0.8M |
| 2022-01-11 | 137.00 | 137.00 | 135.00 | 137.00 | 1.9M |
| 2022-01-07 | 136.00 | 138.00 | 134.00 | 135.00 | 2.0M |
| 2022-01-06 | 137.00 | 138.00 | 135.00 | 135.00 | 2.9M |
| 2022-01-05 | 141.00 | 141.00 | 138.00 | 139.00 | 1.4M |
| 2022-01-04 | 140.00 | 141.00 | 138.00 | 141.00 | 1.1M |