448.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 191.00 | 196.00 | 190.00 | 192.00 | 0.2M |
| 2022-12-29 | 192.00 | 192.00 | 186.00 | 192.00 | 0.0M |
| 2022-12-28 | 191.00 | 195.00 | 188.00 | 192.00 | 0.3M |
| 2022-12-27 | 191.00 | 195.00 | 189.00 | 191.00 | 0.1M |
| 2022-12-26 | 191.00 | 199.00 | 189.00 | 191.00 | 0.1M |
| 2022-12-23 | 190.00 | 192.00 | 189.00 | 189.00 | 0.1M |
| 2022-12-22 | 191.00 | 191.00 | 188.00 | 189.00 | 0.0M |
| 2022-12-21 | 189.00 | 191.00 | 188.00 | 190.00 | 0.1M |
| 2022-12-20 | 190.00 | 192.00 | 188.00 | 190.00 | 0.1M |
| 2022-12-19 | 192.00 | 192.00 | 190.00 | 190.00 | 0.1M |
| 2022-12-16 | 190.00 | 192.00 | 190.00 | 192.00 | 0.0M |
| 2022-12-15 | 193.00 | 195.00 | 188.00 | 190.00 | 0.1M |
| 2022-12-14 | 196.00 | 196.00 | 190.00 | 192.00 | 0.1M |
| 2022-12-13 | 194.00 | 197.00 | 190.00 | 194.00 | 0.2M |
| 2022-12-12 | 193.00 | 198.00 | 191.00 | 195.00 | 0.2M |
| 2022-12-09 | 191.00 | 198.00 | 190.00 | 192.00 | 0.2M |
| 2022-12-08 | 193.00 | 193.00 | 182.00 | 189.00 | 0.4M |
| 2022-12-07 | 193.00 | 193.00 | 190.00 | 193.00 | 0.3M |
| 2022-12-06 | 197.00 | 198.00 | 192.00 | 193.00 | 0.3M |
| 2022-12-05 | 197.00 | 200.00 | 197.00 | 198.00 | 0.3M |
| 2022-12-02 | 197.00 | 198.00 | 195.00 | 196.00 | 0.1M |
| 2022-12-01 | 197.00 | 199.00 | 193.00 | 197.00 | 0.4M |
| 2022-11-30 | 199.00 | 199.00 | 196.00 | 197.00 | 0.1M |
| 2022-11-29 | 197.00 | 199.00 | 197.00 | 199.00 | 0.3M |
| 2022-11-28 | 200.00 | 200.00 | 197.00 | 197.00 | 0.1M |
| 2022-11-25 | 199.00 | 200.00 | 198.00 | 198.00 | 0.4M |
| 2022-11-24 | 202.00 | 204.00 | 195.00 | 199.00 | 0.6M |
| 2022-11-23 | 198.00 | 206.00 | 198.00 | 200.00 | 0.1M |
| 2022-11-22 | 206.00 | 206.00 | 196.00 | 198.00 | 0.7M |
| 2022-11-21 | 204.00 | 210.00 | 200.00 | 206.00 | 0.4M |
| 2022-11-18 | 208.00 | 208.00 | 204.00 | 206.00 | 0.7M |
| 2022-11-17 | 200.00 | 206.00 | 196.00 | 206.00 | 1.3M |
| 2022-11-16 | 198.00 | 204.00 | 198.00 | 200.00 | 0.2M |
| 2022-11-15 | 204.00 | 204.00 | 193.00 | 198.00 | 1.1M |
| 2022-11-14 | 208.00 | 208.00 | 199.00 | 202.00 | 1.2M |
| 2022-11-11 | 200.00 | 212.00 | 200.00 | 206.00 | 4.6M |
| 2022-11-10 | 202.00 | 204.00 | 199.00 | 200.00 | 1.1M |
| 2022-11-09 | 197.00 | 202.00 | 195.00 | 202.00 | 2.1M |
| 2022-11-08 | 192.00 | 196.00 | 192.00 | 195.00 | 0.3M |
| 2022-11-07 | 196.00 | 196.00 | 190.00 | 191.00 | 0.7M |
| 2022-11-04 | 198.00 | 202.00 | 191.00 | 194.00 | 2.1M |
| 2022-11-03 | 192.00 | 204.00 | 190.00 | 198.00 | 3.1M |
| 2022-11-02 | 194.00 | 196.00 | 188.00 | 192.00 | 1.1M |
| 2022-11-01 | 186.00 | 200.00 | 186.00 | 193.00 | 3.0M |
| 2022-10-31 | 185.00 | 185.00 | 183.00 | 184.00 | 0.1M |
| 2022-10-28 | 186.00 | 186.00 | 183.00 | 184.00 | 0.2M |
| 2022-10-27 | 185.00 | 186.00 | 183.00 | 186.00 | 0.2M |
| 2022-10-26 | 186.00 | 187.00 | 185.00 | 185.00 | 0.1M |
| 2022-10-25 | 185.00 | 188.00 | 184.00 | 186.00 | 0.0M |
| 2022-10-24 | 188.00 | 192.00 | 182.00 | 185.00 | 0.1M |
| 2022-10-21 | 190.00 | 190.00 | 181.00 | 183.00 | 0.2M |
| 2022-10-20 | 187.00 | 189.00 | 181.00 | 188.00 | 0.1M |
| 2022-10-19 | 186.00 | 189.00 | 184.00 | 188.00 | 0.0M |
| 2022-10-18 | 181.00 | 190.00 | 181.00 | 186.00 | 0.1M |
| 2022-10-17 | 186.00 | 186.00 | 181.00 | 181.00 | 0.4M |
| 2022-10-14 | 187.00 | 189.00 | 186.00 | 186.00 | 0.1M |
| 2022-10-13 | 190.00 | 190.00 | 186.00 | 187.00 | 0.2M |
| 2022-10-12 | 191.00 | 191.00 | 188.00 | 190.00 | 0.2M |
| 2022-10-11 | 190.00 | 191.00 | 190.00 | 191.00 | 0.0M |
| 2022-10-10 | 192.00 | 192.00 | 190.00 | 190.00 | 0.3M |
| 2022-10-07 | 192.00 | 192.00 | 191.00 | 192.00 | 0.3M |
| 2022-10-06 | 193.00 | 194.00 | 192.00 | 192.00 | 0.2M |
| 2022-10-05 | 192.00 | 194.00 | 191.00 | 193.00 | 0.1M |
| 2022-10-04 | 192.00 | 195.00 | 192.00 | 192.00 | 0.1M |
| 2022-10-03 | 194.00 | 194.00 | 191.00 | 192.00 | 0.2M |
| 2022-09-30 | 193.00 | 195.00 | 191.00 | 194.00 | 0.5M |
| 2022-09-29 | 195.00 | 198.00 | 192.00 | 193.00 | 0.2M |
| 2022-09-28 | 195.00 | 195.00 | 192.00 | 195.00 | 0.1M |
| 2022-09-27 | 198.00 | 198.00 | 190.00 | 196.00 | 0.6M |
| 2022-09-26 | 196.00 | 198.00 | 194.00 | 195.00 | 0.3M |
| 2022-09-23 | 196.00 | 198.00 | 195.00 | 195.00 | 0.2M |
| 2022-09-22 | 196.00 | 199.00 | 195.00 | 196.00 | 0.0M |
| 2022-09-21 | 196.00 | 200.00 | 195.00 | 196.00 | 0.1M |
| 2022-09-20 | 196.00 | 199.00 | 196.00 | 197.00 | 0.0M |
| 2022-09-19 | 199.00 | 199.00 | 195.00 | 196.00 | 0.2M |
| 2022-09-16 | 202.00 | 202.00 | 197.00 | 199.00 | 0.3M |
| 2022-09-15 | 198.00 | 200.00 | 197.00 | 199.00 | 0.4M |
| 2022-09-14 | 197.00 | 199.00 | 196.00 | 198.00 | 0.2M |
| 2022-09-13 | 198.00 | 198.00 | 195.00 | 197.00 | 0.1M |
| 2022-09-12 | 196.00 | 197.00 | 195.00 | 197.00 | 0.2M |
| 2022-09-09 | 197.00 | 197.00 | 193.00 | 195.00 | 0.2M |
| 2022-09-08 | 196.00 | 196.00 | 193.00 | 196.00 | 0.2M |
| 2022-09-07 | 196.00 | 197.00 | 194.00 | 196.00 | 0.1M |
| 2022-09-06 | 196.00 | 197.00 | 194.00 | 196.00 | 0.2M |
| 2022-09-05 | 196.00 | 196.00 | 193.00 | 196.00 | 0.3M |
| 2022-09-02 | 197.00 | 197.00 | 194.00 | 196.00 | 0.1M |
| 2022-09-01 | 199.00 | 199.00 | 196.00 | 196.00 | 0.2M |
| 2022-08-31 | 195.00 | 198.00 | 195.00 | 198.00 | 0.1M |
| 2022-08-30 | 190.00 | 199.00 | 190.00 | 195.00 | 0.2M |
| 2022-08-29 | 199.00 | 199.00 | 189.00 | 196.00 | 0.7M |
| 2022-08-26 | 198.00 | 199.00 | 197.00 | 199.00 | 0.2M |
| 2022-08-25 | 200.00 | 200.00 | 198.00 | 198.00 | 0.2M |
| 2022-08-24 | 202.00 | 202.00 | 199.00 | 200.00 | 0.2M |
| 2022-08-23 | 200.00 | 202.00 | 198.00 | 202.00 | 0.3M |
| 2022-08-22 | 208.00 | 208.00 | 199.00 | 200.00 | 0.7M |
| 2022-08-19 | 208.00 | 208.00 | 204.00 | 204.00 | 0.3M |
| 2022-08-18 | 204.00 | 210.00 | 200.00 | 208.00 | 1.5M |
| 2022-08-16 | 206.00 | 212.00 | 200.00 | 208.00 | 3.2M |
| 2022-08-15 | 198.00 | 202.00 | 198.00 | 200.00 | 0.7M |
| 2022-08-12 | 197.00 | 199.00 | 196.00 | 198.00 | 0.2M |
| 2022-08-11 | 199.00 | 199.00 | 197.00 | 197.00 | 0.2M |
| 2022-08-10 | 199.00 | 200.00 | 196.00 | 199.00 | 0.1M |
| 2022-08-09 | 198.00 | 199.00 | 196.00 | 197.00 | 0.2M |
| 2022-08-08 | 200.00 | 200.00 | 197.00 | 198.00 | 0.2M |
| 2022-08-05 | 196.00 | 198.00 | 196.00 | 197.00 | 0.1M |
| 2022-08-04 | 196.00 | 198.00 | 195.00 | 196.00 | 0.2M |
| 2022-08-03 | 198.00 | 198.00 | 195.00 | 196.00 | 0.3M |
| 2022-08-02 | 198.00 | 202.00 | 197.00 | 198.00 | 0.2M |
| 2022-08-01 | 200.00 | 200.00 | 197.00 | 198.00 | 0.2M |
| 2022-07-29 | 200.00 | 202.00 | 199.00 | 200.00 | 0.3M |
| 2022-07-28 | 200.00 | 202.00 | 197.00 | 200.00 | 0.4M |
| 2022-07-27 | 198.00 | 199.00 | 197.00 | 198.00 | 0.1M |
| 2022-07-26 | 199.00 | 199.00 | 197.00 | 198.00 | 0.2M |
| 2022-07-25 | 199.00 | 199.00 | 197.00 | 199.00 | 0.2M |
| 2022-07-22 | 198.00 | 200.00 | 197.00 | 198.00 | 0.5M |
| 2022-07-21 | 196.00 | 198.00 | 196.00 | 197.00 | 0.4M |
| 2022-07-20 | 198.00 | 198.00 | 195.00 | 195.00 | 0.1M |
| 2022-07-19 | 196.00 | 200.00 | 196.00 | 196.00 | 0.1M |
| 2022-07-18 | 197.00 | 198.00 | 195.00 | 195.00 | 0.1M |
| 2022-07-15 | 197.00 | 197.00 | 194.00 | 197.00 | 0.1M |
| 2022-07-14 | 197.00 | 198.00 | 195.00 | 197.00 | 0.1M |
| 2022-07-13 | 198.00 | 199.00 | 196.00 | 197.00 | 0.1M |
| 2022-07-12 | 198.00 | 198.00 | 195.00 | 197.00 | 0.0M |
| 2022-07-11 | 196.00 | 198.00 | 196.00 | 198.00 | 0.1M |
| 2022-07-08 | 195.00 | 197.00 | 195.00 | 196.00 | 0.1M |
| 2022-07-07 | 195.00 | 196.00 | 193.00 | 196.00 | 0.2M |
| 2022-07-06 | 195.00 | 196.00 | 191.00 | 195.00 | 0.4M |
| 2022-07-05 | 196.00 | 198.00 | 192.00 | 198.00 | 0.6M |
| 2022-07-04 | 198.00 | 198.00 | 192.00 | 196.00 | 0.3M |
| 2022-07-01 | 198.00 | 199.00 | 194.00 | 198.00 | 0.2M |
| 2022-06-30 | 198.00 | 200.00 | 198.00 | 198.00 | 0.2M |
| 2022-06-29 | 199.00 | 199.00 | 197.00 | 198.00 | 0.1M |
| 2022-06-28 | 200.00 | 200.00 | 197.00 | 199.00 | 0.3M |
| 2022-06-27 | 200.00 | 200.00 | 198.00 | 200.00 | 0.2M |
| 2022-06-24 | 198.00 | 200.00 | 198.00 | 200.00 | 0.3M |
| 2022-06-23 | 196.00 | 198.00 | 194.00 | 198.00 | 0.4M |
| 2022-06-22 | 195.00 | 197.00 | 194.00 | 196.00 | 0.5M |
| 2022-06-21 | 195.00 | 196.00 | 193.00 | 195.00 | 0.8M |
| 2022-06-20 | 190.00 | 196.00 | 189.00 | 193.00 | 0.8M |
| 2022-06-17 | 202.00 | 204.00 | 190.00 | 190.00 | 2.4M |
| 2022-06-16 | 202.00 | 204.00 | 198.00 | 204.00 | 0.5M |
| 2022-06-15 | 206.00 | 206.00 | 200.00 | 202.00 | 0.8M |
| 2022-06-14 | 204.00 | 206.00 | 202.00 | 206.00 | 0.2M |
| 2022-06-13 | 206.00 | 208.00 | 204.00 | 204.00 | 0.2M |
| 2022-06-10 | 208.00 | 208.00 | 202.00 | 206.00 | 0.3M |
| 2022-06-09 | 208.00 | 210.00 | 206.00 | 206.00 | 0.1M |
| 2022-06-08 | 208.00 | 210.00 | 206.00 | 208.00 | 0.2M |
| 2022-06-07 | 208.00 | 210.00 | 206.00 | 208.00 | 0.3M |
| 2022-06-06 | 210.00 | 212.00 | 198.00 | 208.00 | 1.5M |
| 2022-06-03 | 210.00 | 210.00 | 208.00 | 210.00 | 0.2M |
| 2022-06-02 | 208.00 | 210.00 | 208.00 | 210.00 | 0.8M |
| 2022-05-31 | 208.00 | 210.00 | 206.00 | 208.00 | 0.4M |
| 2022-05-30 | 208.00 | 210.00 | 206.00 | 208.00 | 0.4M |
| 2022-05-27 | 210.00 | 210.00 | 206.00 | 208.00 | 0.4M |
| 2022-05-25 | 208.00 | 210.00 | 208.00 | 208.00 | 0.2M |
| 2022-05-24 | 212.00 | 212.00 | 208.00 | 208.00 | 0.1M |
| 2022-05-23 | 210.00 | 210.00 | 208.00 | 210.00 | 0.1M |
| 2022-05-20 | 210.00 | 212.00 | 208.00 | 210.00 | 0.4M |
| 2022-05-19 | 208.00 | 214.00 | 204.00 | 208.00 | 0.8M |
| 2022-05-18 | 204.00 | 210.00 | 204.00 | 210.00 | 1.2M |
| 2022-05-17 | 200.00 | 206.00 | 199.00 | 204.00 | 0.4M |
| 2022-05-13 | 202.00 | 204.00 | 200.00 | 200.00 | 0.5M |
| 2022-05-12 | 206.00 | 208.00 | 199.00 | 200.00 | 2.7M |
| 2022-05-11 | 202.00 | 206.00 | 200.00 | 204.00 | 1.5M |
| 2022-05-10 | 206.00 | 206.00 | 202.00 | 202.00 | 0.6M |
| 2022-05-09 | 210.00 | 210.00 | 204.00 | 206.00 | 0.3M |
| 2022-04-28 | 208.00 | 212.00 | 208.00 | 210.00 | 0.4M |
| 2022-04-27 | 208.00 | 208.00 | 206.00 | 206.00 | 0.3M |
| 2022-04-26 | 204.00 | 210.00 | 204.00 | 210.00 | 0.5M |
| 2022-04-25 | 210.00 | 210.00 | 204.00 | 204.00 | 1.1M |
| 2022-04-22 | 214.00 | 214.00 | 208.00 | 210.00 | 0.3M |
| 2022-04-21 | 212.00 | 214.00 | 210.00 | 212.00 | 0.3M |
| 2022-04-20 | 206.00 | 212.00 | 206.00 | 210.00 | 0.3M |
| 2022-04-19 | 200.00 | 212.00 | 200.00 | 210.00 | 0.7M |
| 2022-04-18 | 212.00 | 214.00 | 208.00 | 210.00 | 0.4M |
| 2022-04-14 | 216.00 | 230.00 | 206.00 | 212.00 | 4.9M |
| 2022-04-13 | 210.00 | 210.00 | 206.00 | 208.00 | 1.6M |
| 2022-04-12 | 216.00 | 218.00 | 210.00 | 210.00 | 1.1M |
| 2022-04-11 | 220.00 | 220.00 | 216.00 | 216.00 | 0.9M |
| 2022-04-08 | 218.00 | 220.00 | 216.00 | 218.00 | 0.8M |
| 2022-04-07 | 220.00 | 220.00 | 216.00 | 218.00 | 1.3M |
| 2022-04-06 | 222.00 | 222.00 | 220.00 | 220.00 | 1.0M |
| 2022-04-05 | 222.00 | 224.00 | 220.00 | 222.00 | 0.5M |
| 2022-04-04 | 222.00 | 226.00 | 220.00 | 222.00 | 1.1M |
| 2022-04-01 | 222.00 | 224.00 | 220.00 | 222.00 | 0.6M |
| 2022-03-31 | 224.00 | 224.00 | 220.00 | 224.00 | 0.6M |
| 2022-03-30 | 224.00 | 226.00 | 222.00 | 222.00 | 0.3M |
| 2022-03-29 | 224.00 | 226.00 | 220.00 | 224.00 | 1.6M |
| 2022-03-28 | 226.00 | 228.00 | 220.00 | 226.00 | 2.2M |
| 2022-03-25 | 226.00 | 232.00 | 222.00 | 224.00 | 1.0M |
| 2022-03-24 | 230.00 | 232.00 | 226.00 | 226.00 | 1.4M |
| 2022-03-23 | 226.00 | 228.00 | 224.00 | 228.00 | 0.8M |
| 2022-03-22 | 224.00 | 226.00 | 222.00 | 226.00 | 0.9M |
| 2022-03-21 | 220.00 | 226.00 | 220.00 | 222.00 | 0.8M |
| 2022-03-18 | 224.00 | 224.00 | 220.00 | 222.00 | 1.2M |
| 2022-03-17 | 222.00 | 226.00 | 220.00 | 224.00 | 1.2M |
| 2022-03-16 | 224.00 | 230.00 | 222.00 | 222.00 | 0.5M |
| 2022-03-15 | 222.00 | 232.00 | 222.00 | 224.00 | 1.5M |
| 2022-03-14 | 228.00 | 238.00 | 220.00 | 222.00 | 4.2M |
| 2022-03-11 | 234.00 | 236.00 | 226.00 | 226.00 | 1.5M |
| 2022-03-10 | 234.00 | 238.00 | 232.00 | 234.00 | 0.5M |
| 2022-03-09 | 236.00 | 238.00 | 230.00 | 232.00 | 2.1M |
| 2022-03-08 | 232.00 | 238.00 | 232.00 | 236.00 | 1.7M |
| 2022-03-07 | 228.00 | 240.00 | 228.00 | 232.00 | 2.3M |
| 2022-03-04 | 222.00 | 242.00 | 222.00 | 228.00 | 9.1M |
| 2022-03-02 | 220.00 | 222.00 | 218.00 | 220.00 | 1.1M |
| 2022-03-01 | 224.00 | 228.00 | 218.00 | 220.00 | 2.1M |
| 2022-02-25 | 222.00 | 230.00 | 220.00 | 222.00 | 0.8M |
| 2022-02-24 | 234.00 | 236.00 | 218.00 | 224.00 | 4.8M |
| 2022-02-23 | 240.00 | 242.00 | 234.00 | 234.00 | 0.8M |
| 2022-02-22 | 236.00 | 238.00 | 230.00 | 238.00 | 1.2M |
| 2022-02-21 | 250.00 | 250.00 | 232.00 | 236.00 | 5.9M |
| 2022-02-18 | 246.00 | 262.00 | 244.00 | 248.00 | 11.1M |
| 2022-02-17 | 232.00 | 262.00 | 232.00 | 242.00 | 22.6M |
| 2022-02-16 | 228.00 | 234.00 | 228.00 | 234.00 | 0.4M |
| 2022-02-15 | 230.00 | 230.00 | 226.00 | 228.00 | 0.6M |
| 2022-02-14 | 234.00 | 234.00 | 226.00 | 230.00 | 0.8M |
| 2022-02-11 | 232.00 | 236.00 | 232.00 | 232.00 | 0.5M |
| 2022-02-10 | 232.00 | 242.00 | 230.00 | 232.00 | 1.9M |
| 2022-02-09 | 230.00 | 236.00 | 226.00 | 230.00 | 0.6M |
| 2022-02-08 | 228.00 | 230.00 | 228.00 | 230.00 | 0.5M |
| 2022-02-07 | 226.00 | 230.00 | 224.00 | 228.00 | 0.5M |
| 2022-02-04 | 226.00 | 230.00 | 224.00 | 226.00 | 0.4M |
| 2022-02-03 | 222.00 | 234.00 | 222.00 | 226.00 | 1.0M |
| 2022-02-02 | 224.00 | 226.00 | 222.00 | 222.00 | 0.8M |
| 2022-01-31 | 220.00 | 224.00 | 220.00 | 224.00 | 0.9M |
| 2022-01-28 | 222.00 | 224.00 | 218.00 | 222.00 | 0.4M |
| 2022-01-27 | 226.00 | 228.00 | 222.00 | 222.00 | 0.2M |
| 2022-01-26 | 222.00 | 226.00 | 220.00 | 226.00 | 0.5M |
| 2022-01-25 | 224.00 | 226.00 | 220.00 | 222.00 | 1.0M |
| 2022-01-24 | 228.00 | 230.00 | 224.00 | 224.00 | 0.8M |
| 2022-01-21 | 230.00 | 230.00 | 224.00 | 224.00 | 0.8M |
| 2022-01-20 | 232.00 | 232.00 | 228.00 | 230.00 | 0.8M |
| 2022-01-19 | 228.00 | 232.00 | 226.00 | 226.00 | 0.6M |
| 2022-01-18 | 232.00 | 234.00 | 226.00 | 228.00 | 0.5M |
| 2022-01-17 | 228.00 | 236.00 | 226.00 | 232.00 | 0.7M |
| 2022-01-14 | 228.00 | 232.00 | 224.00 | 228.00 | 1.1M |
| 2022-01-13 | 228.00 | 230.00 | 224.00 | 228.00 | 0.6M |
| 2022-01-12 | 226.00 | 232.00 | 226.00 | 228.00 | 0.9M |
| 2022-01-11 | 230.00 | 238.00 | 222.00 | 226.00 | 1.4M |
| 2022-01-10 | 232.00 | 242.00 | 228.00 | 234.00 | 2.4M |
| 2022-01-07 | 232.00 | 250.00 | 232.00 | 240.00 | 2.7M |
| 2022-01-06 | 238.00 | 244.00 | 232.00 | 238.00 | 1.6M |
| 2022-01-05 | 232.00 | 250.00 | 232.00 | 240.00 | 3.1M |
| 2022-01-04 | 268.00 | 272.00 | 240.00 | 246.00 | 11.1M |
| 2022-01-03 | 222.00 | 266.00 | 222.00 | 258.00 | 23.4M |