503.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2022-12-28 | 335.00 | 335.00 | 334.00 | 334.00 | 0.0M |
| 2022-12-27 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2022-12-23 | 334.00 | 334.00 | 332.00 | 332.00 | 0.0M |
| 2022-12-22 | 326.00 | 335.00 | 326.00 | 335.00 | 0.0M |
| 2022-12-20 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0M |
| 2022-12-16 | 324.00 | 324.00 | 323.00 | 323.00 | 0.0M |
| 2022-12-13 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2022-12-12 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2022-12-09 | 324.00 | 324.00 | 323.00 | 323.00 | 0.0M |
| 2022-12-08 | 328.00 | 328.00 | 328.00 | 328.00 | 0.0M |
| 2022-12-02 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0M |
| 2022-12-01 | 340.00 | 348.00 | 340.00 | 348.00 | 0.0M |
| 2022-11-30 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0M |
| 2022-11-29 | 335.00 | 337.00 | 334.00 | 334.00 | 0.0M |
| 2022-11-28 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2022-11-25 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2022-11-23 | 332.00 | 332.00 | 331.00 | 332.00 | 0.0M |
| 2022-11-22 | 322.00 | 329.00 | 322.00 | 329.00 | 0.0M |
| 2022-11-21 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0M |
| 2022-11-18 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2022-11-16 | 330.00 | 331.00 | 330.00 | 331.00 | 0.0M |
| 2022-11-15 | 334.00 | 334.00 | 332.00 | 332.00 | 0.0M |
| 2022-11-14 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0M |
| 2022-11-11 | 322.00 | 324.00 | 319.00 | 324.00 | 0.0M |
| 2022-11-10 | 314.00 | 314.00 | 310.00 | 310.00 | 0.0M |
| 2022-11-09 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2022-11-08 | 321.00 | 322.00 | 310.00 | 310.00 | 0.0M |
| 2022-11-07 | 326.00 | 328.00 | 326.00 | 326.00 | 0.0M |
| 2022-11-04 | 312.00 | 328.00 | 312.00 | 324.00 | 0.0M |
| 2022-11-03 | 302.00 | 310.00 | 302.00 | 308.00 | 0.0M |
| 2022-11-02 | 292.00 | 302.00 | 292.00 | 302.00 | 0.0M |
| 2022-11-01 | 287.00 | 288.00 | 284.00 | 284.00 | 0.0M |
| 2022-10-31 | 286.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2022-10-27 | 279.00 | 285.00 | 279.00 | 285.00 | 0.0M |
| 2022-10-26 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2022-10-25 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2022-10-24 | 262.00 | 262.00 | 251.00 | 257.00 | 0.0M |
| 2022-10-21 | 263.00 | 263.00 | 259.00 | 259.00 | 0.0M |
| 2022-10-20 | 259.00 | 265.00 | 259.00 | 264.00 | 0.0M |
| 2022-10-19 | 263.00 | 264.00 | 260.00 | 261.00 | 0.0M |
| 2022-10-18 | 268.00 | 270.00 | 264.00 | 266.00 | 0.0M |
| 2022-10-17 | 282.00 | 282.00 | 279.00 | 279.00 | 0.0M |
| 2022-10-14 | 273.00 | 278.00 | 273.00 | 277.00 | 0.0M |
| 2022-10-13 | 271.00 | 271.00 | 263.00 | 263.00 | 0.0M |
| 2022-10-12 | 265.00 | 271.00 | 265.00 | 271.00 | 0.0M |
| 2022-10-11 | 274.00 | 274.00 | 265.00 | 265.00 | 0.0M |
| 2022-10-10 | 272.00 | 276.00 | 270.00 | 273.00 | 0.0M |
| 2022-10-07 | 274.00 | 278.00 | 270.00 | 270.00 | 0.0M |
| 2022-10-06 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2022-10-05 | 285.00 | 285.00 | 282.00 | 285.00 | 0.0M |
| 2022-10-04 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2022-10-03 | 269.00 | 269.00 | 264.00 | 269.00 | 0.0M |
| 2022-09-30 | 276.00 | 276.00 | 270.00 | 270.00 | 0.0M |
| 2022-09-29 | 283.00 | 283.00 | 276.00 | 276.00 | 0.0M |
| 2022-09-27 | 282.00 | 282.00 | 278.00 | 280.00 | 0.0M |
| 2022-09-26 | 287.00 | 287.00 | 265.00 | 265.00 | 0.0M |
| 2022-09-23 | 292.00 | 293.00 | 288.00 | 289.00 | 0.0M |
| 2022-09-22 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2022-09-20 | 304.00 | 304.00 | 299.00 | 299.00 | 0.0M |
| 2022-09-19 | 296.00 | 299.00 | 296.00 | 299.00 | 0.0M |
| 2022-09-16 | 296.00 | 298.00 | 292.00 | 292.00 | 0.0M |
| 2022-09-15 | 296.00 | 298.00 | 292.00 | 294.00 | 0.0M |
| 2022-09-14 | 295.00 | 299.00 | 294.00 | 299.00 | 0.0M |
| 2022-09-13 | 305.00 | 306.00 | 295.00 | 295.00 | 0.0M |
| 2022-09-12 | 300.00 | 310.00 | 300.00 | 303.00 | 0.0M |
| 2022-09-09 | 298.00 | 301.00 | 298.00 | 300.00 | 0.0M |
| 2022-09-08 | 302.00 | 302.00 | 290.00 | 290.00 | 0.0M |
| 2022-09-07 | 299.00 | 307.00 | 295.00 | 296.00 | 0.0M |
| 2022-09-06 | 314.00 | 314.00 | 298.00 | 299.00 | 0.0M |
| 2022-09-05 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2022-09-01 | 317.00 | 317.00 | 299.00 | 299.00 | 0.0M |
| 2022-08-31 | 320.00 | 320.00 | 310.00 | 314.00 | 0.0M |
| 2022-08-30 | 337.00 | 337.00 | 322.00 | 322.00 | 0.0M |
| 2022-08-29 | 322.00 | 323.00 | 320.00 | 323.00 | 0.0M |
| 2022-08-26 | 342.00 | 342.00 | 327.00 | 328.00 | 0.0M |
| 2022-08-25 | 340.00 | 340.00 | 337.00 | 339.00 | 0.0M |
| 2022-08-24 | 344.00 | 344.00 | 341.00 | 341.00 | 0.0M |
| 2022-08-23 | 340.00 | 349.00 | 339.00 | 349.00 | 0.0M |
| 2022-08-22 | 349.00 | 349.00 | 340.00 | 340.00 | 0.0M |
| 2022-08-19 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2022-08-18 | 352.00 | 359.00 | 352.00 | 358.00 | 0.0M |
| 2022-08-17 | 363.00 | 363.00 | 353.00 | 355.00 | 0.0M |
| 2022-08-16 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0M |
| 2022-08-15 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0M |
| 2022-08-10 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0M |
| 2022-08-09 | 374.00 | 374.00 | 369.00 | 369.00 | 0.0M |
| 2022-08-08 | 377.00 | 377.00 | 370.00 | 370.00 | 0.0M |
| 2022-08-05 | 374.00 | 374.00 | 360.00 | 363.00 | 0.0M |
| 2022-08-04 | 392.00 | 392.00 | 380.00 | 381.00 | 0.0M |
| 2022-08-03 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2022-08-02 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-07-27 | 382.00 | 382.00 | 382.00 | 382.00 | 0.0M |
| 2022-07-26 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2022-07-25 | 391.00 | 398.00 | 391.00 | 396.00 | 0.0M |
| 2022-07-22 | 382.00 | 390.00 | 382.00 | 390.00 | 0.0M |
| 2022-07-21 | 381.00 | 381.00 | 380.00 | 380.00 | 0.0M |
| 2022-07-20 | 375.00 | 381.00 | 375.00 | 381.00 | 0.0M |
| 2022-07-19 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0M |
| 2022-07-18 | 367.00 | 368.00 | 367.00 | 368.00 | 0.0M |
| 2022-07-15 | 345.00 | 345.00 | 344.00 | 344.00 | 0.0M |
| 2022-07-14 | 351.00 | 351.00 | 344.00 | 344.00 | 0.0M |
| 2022-07-13 | 370.00 | 370.00 | 362.00 | 362.00 | 0.0M |
| 2022-07-11 | 366.00 | 366.00 | 365.00 | 365.00 | 0.0M |
| 2022-07-08 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-07-07 | 358.00 | 358.00 | 355.00 | 355.00 | 0.0M |
| 2022-07-04 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2022-06-30 | 367.00 | 367.00 | 360.00 | 360.00 | 0.0M |
| 2022-06-29 | 362.00 | 365.00 | 362.00 | 365.00 | 0.0M |
| 2022-06-28 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0M |
| 2022-06-27 | 342.00 | 348.00 | 342.00 | 348.00 | 0.0M |
| 2022-06-24 | 343.00 | 346.00 | 343.00 | 343.00 | 0.0M |
| 2022-06-23 | 347.00 | 350.00 | 345.00 | 350.00 | 0.0M |
| 2022-06-22 | 364.00 | 364.00 | 349.00 | 349.00 | 0.0M |
| 2022-06-21 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0M |
| 2022-06-20 | 359.00 | 359.00 | 354.00 | 354.00 | 0.0M |
| 2022-06-17 | 363.00 | 365.00 | 359.00 | 365.00 | 0.0M |
| 2022-06-16 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2022-06-15 | 376.00 | 376.00 | 375.00 | 376.00 | 0.0M |
| 2022-06-14 | 375.00 | 375.00 | 372.00 | 372.00 | 0.0M |
| 2022-06-13 | 379.00 | 379.00 | 375.00 | 376.00 | 0.0M |
| 2022-06-09 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0M |
| 2022-06-08 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2022-06-07 | 394.00 | 397.00 | 394.00 | 397.00 | 0.0M |
| 2022-06-06 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-06-03 | 384.00 | 393.00 | 384.00 | 391.00 | 0.0M |
| 2022-06-02 | 390.00 | 390.00 | 385.00 | 385.00 | 0.0M |
| 2022-06-01 | 401.00 | 401.00 | 395.00 | 395.00 | 0.0M |
| 2022-05-31 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0M |
| 2022-05-30 | 386.00 | 392.00 | 386.00 | 392.00 | 0.0M |
| 2022-05-26 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-05-25 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2022-05-24 | 384.00 | 388.00 | 384.00 | 388.00 | 0.0M |
| 2022-05-19 | 383.00 | 385.00 | 378.00 | 385.00 | 0.0M |
| 2022-05-18 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-05-17 | 393.00 | 394.00 | 391.00 | 391.00 | 0.0M |
| 2022-05-13 | 386.00 | 386.00 | 386.00 | 386.00 | 0.0M |
| 2022-05-12 | 388.00 | 388.00 | 379.00 | 379.00 | 0.0M |
| 2022-05-11 | 393.00 | 393.00 | 393.00 | 393.00 | 0.0M |
| 2022-05-10 | 395.00 | 400.00 | 385.00 | 396.00 | 0.0M |
| 2022-05-09 | 404.00 | 404.00 | 389.00 | 402.00 | 0.0M |
| 2022-05-06 | 380.00 | 383.00 | 375.00 | 383.00 | 0.0M |
| 2022-05-05 | 383.00 | 384.00 | 383.00 | 383.00 | 0.0M |
| 2022-05-04 | 385.00 | 390.00 | 385.00 | 390.00 | 0.0M |
| 2022-05-03 | 384.00 | 384.00 | 384.00 | 384.00 | 0.0M |
| 2022-05-02 | 383.00 | 383.00 | 381.00 | 381.00 | 0.0M |
| 2022-04-29 | 405.00 | 409.00 | 405.00 | 409.00 | 0.0M |
| 2022-04-28 | 398.00 | 403.00 | 398.00 | 403.00 | 0.0M |
| 2022-04-26 | 395.00 | 396.00 | 395.00 | 396.00 | 0.0M |
| 2022-04-25 | 400.00 | 400.00 | 391.00 | 391.00 | 0.0M |
| 2022-04-22 | 410.00 | 410.00 | 406.00 | 406.00 | 0.0M |
| 2022-04-20 | 428.00 | 428.00 | 423.00 | 423.00 | 0.0M |
| 2022-04-14 | 428.00 | 428.00 | 427.00 | 427.00 | 0.0M |
| 2022-04-13 | 422.00 | 427.00 | 421.00 | 427.00 | 0.0M |
| 2022-04-12 | 408.00 | 420.00 | 408.00 | 419.00 | 0.0M |
| 2022-04-07 | 408.00 | 408.00 | 405.00 | 405.00 | 0.0M |
| 2022-04-06 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0M |
| 2022-04-05 | 415.00 | 420.00 | 415.00 | 416.00 | 0.0M |
| 2022-04-04 | 407.00 | 412.00 | 407.00 | 412.00 | 0.0M |
| 2022-04-01 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2022-03-31 | 400.60 | 400.60 | 400.60 | 400.60 | 0.0M |
| 2022-03-29 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-03-24 | 404.70 | 404.70 | 404.70 | 404.70 | 0.0M |
| 2022-03-22 | 410.50 | 410.50 | 410.50 | 410.50 | 0.0M |
| 2022-03-21 | 407.60 | 407.60 | 402.90 | 402.90 | 0.0M |
| 2022-03-18 | 405.00 | 405.00 | 397.00 | 397.50 | 0.0M |
| 2022-03-17 | 400.10 | 403.70 | 400.10 | 402.00 | 0.0M |
| 2022-03-16 | 393.10 | 394.30 | 387.10 | 387.10 | 0.0M |
| 2022-03-15 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-03-14 | 396.00 | 396.70 | 395.10 | 395.10 | 0.0M |
| 2022-03-11 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0M |
| 2022-03-09 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0M |
| 2022-03-08 | 408.30 | 408.30 | 408.30 | 408.30 | 0.0M |
| 2022-03-07 | 400.00 | 402.00 | 400.00 | 402.00 | 0.0M |
| 2022-03-04 | 417.20 | 417.20 | 402.60 | 402.60 | 0.0M |
| 2022-03-03 | 432.10 | 432.10 | 420.30 | 428.70 | 0.0M |
| 2022-03-02 | 391.40 | 411.50 | 390.10 | 411.50 | 0.0M |
| 2022-03-01 | 393.30 | 397.00 | 386.90 | 386.90 | 0.0M |
| 2022-02-28 | 357.60 | 373.10 | 357.60 | 372.00 | 0.0M |
| 2022-02-25 | 343.10 | 367.40 | 343.10 | 367.40 | 0.0M |
| 2022-02-24 | 393.00 | 393.00 | 335.00 | 344.80 | 0.0M |
| 2022-02-23 | 381.70 | 381.70 | 377.00 | 377.00 | 0.0M |
| 2022-02-22 | 360.00 | 377.00 | 360.00 | 377.00 | 0.0M |
| 2022-02-21 | 380.00 | 380.00 | 366.00 | 370.20 | 0.0M |
| 2022-02-18 | 380.10 | 380.10 | 380.10 | 380.10 | 0.0M |
| 2022-02-17 | 395.40 | 395.40 | 390.00 | 390.00 | 0.0M |
| 2022-02-16 | 404.30 | 406.50 | 398.20 | 398.20 | 0.0M |
| 2022-02-15 | 389.00 | 397.60 | 389.00 | 391.90 | 0.0M |
| 2022-02-14 | 378.10 | 378.10 | 371.00 | 371.00 | 0.0M |
| 2022-02-11 | 385.40 | 385.40 | 383.00 | 383.00 | 0.0M |
| 2022-02-10 | 400.00 | 400.00 | 386.00 | 386.00 | 0.0M |
| 2022-02-09 | 396.60 | 396.60 | 395.00 | 395.00 | 0.0M |
| 2022-02-08 | 364.40 | 364.40 | 364.40 | 364.40 | 0.0M |
| 2022-02-07 | 373.10 | 373.10 | 363.00 | 364.70 | 0.0M |
| 2022-02-04 | 384.40 | 384.40 | 372.00 | 375.20 | 0.0M |
| 2022-02-03 | 382.00 | 383.60 | 379.70 | 382.70 | 0.0M |
| 2022-02-02 | 384.00 | 389.00 | 383.40 | 383.40 | 0.0M |
| 2022-02-01 | 384.00 | 384.80 | 380.00 | 380.40 | 0.0M |
| 2022-01-28 | 398.90 | 398.90 | 381.70 | 381.70 | 0.0M |
| 2022-01-27 | 394.30 | 400.20 | 390.00 | 399.90 | 0.0M |
| 2022-01-26 | 399.90 | 400.10 | 397.40 | 397.40 | 0.0M |
| 2022-01-25 | 399.90 | 399.90 | 394.70 | 394.70 | 0.0M |
| 2022-01-24 | 407.80 | 407.80 | 394.70 | 394.70 | 0.0M |
| 2022-01-18 | 444.50 | 444.50 | 444.50 | 444.50 | 0.0M |
| 2022-01-17 | 445.10 | 445.50 | 445.10 | 445.50 | 0.0M |
| 2022-01-14 | 440.20 | 440.20 | 440.20 | 440.20 | 0.0M |
| 2022-01-13 | 443.60 | 443.60 | 440.00 | 440.00 | 0.0M |
| 2022-01-12 | 423.60 | 440.00 | 423.60 | 440.00 | 0.0M |
| 2022-01-10 | 430.00 | 430.00 | 420.80 | 421.90 | 0.0M |
| 2022-01-07 | 422.00 | 434.90 | 422.00 | 434.90 | 0.0M |
| 2022-01-06 | 421.30 | 421.30 | 421.30 | 421.30 | 0.0M |
| 2022-01-05 | 420.00 | 421.20 | 420.00 | 421.20 | 0.0M |
| 2022-01-04 | 409.30 | 409.30 | 409.30 | 409.30 | 0.0M |