317.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 245.00 | 250.00 | 243.00 | 248.00 | 0.0M |
| 2022-12-29 | 240.00 | 245.00 | 236.00 | 243.00 | 0.0M |
| 2022-12-28 | 245.00 | 247.00 | 241.00 | 241.00 | 0.1M |
| 2022-12-27 | 251.00 | 254.00 | 248.00 | 249.00 | 0.0M |
| 2022-12-26 | 255.00 | 256.00 | 250.00 | 251.00 | 0.1M |
| 2022-12-23 | 259.00 | 260.00 | 255.00 | 255.00 | 0.0M |
| 2022-12-22 | 261.00 | 265.00 | 259.00 | 263.00 | 0.0M |
| 2022-12-21 | 257.00 | 263.00 | 257.00 | 259.00 | 0.0M |
| 2022-12-20 | 268.00 | 270.00 | 260.00 | 260.00 | 0.0M |
| 2022-12-19 | 273.00 | 273.00 | 268.00 | 270.00 | 0.0M |
| 2022-12-16 | 268.00 | 274.00 | 268.00 | 272.00 | 0.0M |
| 2022-12-15 | 272.00 | 275.00 | 271.00 | 275.00 | 0.0M |
| 2022-12-14 | 275.00 | 275.00 | 270.00 | 271.00 | 0.0M |
| 2022-12-13 | 276.00 | 276.00 | 273.00 | 274.00 | 0.0M |
| 2022-12-12 | 277.00 | 277.00 | 274.00 | 275.00 | 0.0M |
| 2022-12-09 | 279.00 | 279.00 | 274.00 | 276.00 | 0.0M |
| 2022-12-08 | 279.00 | 280.00 | 277.00 | 280.00 | 0.0M |
| 2022-12-07 | 280.00 | 281.00 | 278.00 | 279.00 | 0.0M |
| 2022-12-06 | 279.00 | 281.00 | 278.00 | 278.00 | 0.0M |
| 2022-12-05 | 280.00 | 282.00 | 278.00 | 282.00 | 0.0M |
| 2022-12-02 | 279.00 | 282.00 | 276.00 | 282.00 | 0.0M |
| 2022-12-01 | 286.00 | 287.00 | 280.00 | 281.00 | 0.0M |
| 2022-11-30 | 285.00 | 286.00 | 284.00 | 284.00 | 0.0M |
| 2022-11-29 | 287.00 | 287.00 | 285.00 | 287.00 | 0.0M |
| 2022-11-28 | 290.00 | 290.00 | 286.00 | 289.00 | 0.0M |
| 2022-11-25 | 287.00 | 290.00 | 286.00 | 290.00 | 0.0M |
| 2022-11-24 | 284.00 | 290.00 | 284.00 | 290.00 | 0.0M |
| 2022-11-22 | 287.00 | 287.00 | 285.00 | 287.00 | 0.0M |
| 2022-11-21 | 287.00 | 287.00 | 283.00 | 287.00 | 0.0M |
| 2022-11-18 | 286.00 | 286.00 | 280.00 | 286.00 | 0.0M |
| 2022-11-17 | 288.00 | 288.00 | 285.00 | 285.00 | 0.0M |
| 2022-11-16 | 287.00 | 288.00 | 282.00 | 288.00 | 0.0M |
| 2022-11-15 | 282.00 | 301.00 | 280.00 | 287.00 | 0.2M |
| 2022-11-14 | 283.00 | 289.00 | 280.00 | 289.00 | 0.0M |
| 2022-11-11 | 283.00 | 283.00 | 280.00 | 281.00 | 0.0M |
| 2022-11-10 | 280.00 | 283.00 | 280.00 | 280.00 | 0.0M |
| 2022-11-09 | 285.00 | 285.00 | 280.00 | 280.00 | 0.0M |
| 2022-11-08 | 284.00 | 285.00 | 280.00 | 285.00 | 0.0M |
| 2022-11-07 | 281.00 | 282.00 | 278.00 | 281.00 | 0.0M |
| 2022-11-04 | 281.00 | 281.00 | 278.00 | 279.00 | 0.0M |
| 2022-11-02 | 281.00 | 281.00 | 277.00 | 281.00 | 0.0M |
| 2022-11-01 | 283.00 | 283.00 | 279.00 | 281.00 | 0.0M |
| 2022-10-31 | 283.00 | 284.00 | 278.00 | 280.00 | 0.0M |
| 2022-10-28 | 289.00 | 289.00 | 282.00 | 282.00 | 0.0M |
| 2022-10-27 | 285.00 | 290.00 | 284.00 | 289.00 | 0.0M |
| 2022-10-26 | 289.00 | 289.00 | 285.00 | 285.00 | 0.0M |
| 2022-10-25 | 281.00 | 298.00 | 281.00 | 285.00 | 0.1M |
| 2022-10-24 | 284.00 | 284.00 | 281.00 | 281.00 | 0.0M |
| 2022-10-21 | 283.00 | 283.00 | 280.00 | 282.00 | 0.0M |
| 2022-10-20 | 283.00 | 285.00 | 281.00 | 282.00 | 0.0M |
| 2022-10-19 | 283.00 | 285.00 | 281.00 | 283.00 | 0.0M |
| 2022-10-18 | 279.00 | 286.00 | 278.00 | 283.00 | 0.0M |
| 2022-10-17 | 276.00 | 281.00 | 276.00 | 278.00 | 0.0M |
| 2022-10-14 | 274.00 | 281.00 | 274.00 | 275.00 | 0.0M |
| 2022-10-13 | 277.00 | 278.00 | 273.00 | 273.00 | 0.0M |
| 2022-10-12 | 277.00 | 278.00 | 273.00 | 278.00 | 0.0M |
| 2022-10-11 | 274.00 | 279.00 | 270.00 | 279.00 | 0.0M |
| 2022-10-07 | 275.00 | 280.00 | 275.00 | 276.00 | 0.0M |
| 2022-10-06 | 280.00 | 283.00 | 278.00 | 278.00 | 0.0M |
| 2022-10-05 | 275.00 | 281.00 | 275.00 | 281.00 | 0.0M |
| 2022-10-04 | 271.00 | 284.00 | 269.00 | 275.00 | 0.0M |
| 2022-10-03 | 271.00 | 271.00 | 264.00 | 270.00 | 0.0M |
| 2022-09-30 | 276.00 | 280.00 | 273.00 | 273.00 | 0.1M |
| 2022-09-29 | 280.00 | 285.00 | 277.00 | 281.00 | 0.0M |
| 2022-09-28 | 284.00 | 285.00 | 276.00 | 280.00 | 0.0M |
| 2022-09-27 | 282.00 | 291.00 | 281.00 | 287.00 | 0.0M |
| 2022-09-26 | 285.00 | 288.00 | 281.00 | 281.00 | 0.0M |
| 2022-09-22 | 282.00 | 291.00 | 282.00 | 285.00 | 0.0M |
| 2022-09-21 | 291.00 | 291.00 | 283.00 | 284.00 | 0.1M |
| 2022-09-20 | 299.00 | 299.00 | 291.00 | 291.00 | 0.1M |
| 2022-09-16 | 303.00 | 304.00 | 296.00 | 297.00 | 0.1M |
| 2022-09-15 | 309.00 | 310.00 | 304.00 | 304.00 | 0.1M |
| 2022-09-14 | 297.00 | 310.00 | 297.00 | 310.00 | 0.1M |
| 2022-09-13 | 311.00 | 314.00 | 303.00 | 304.00 | 0.1M |
| 2022-09-12 | 313.00 | 319.00 | 310.00 | 311.00 | 0.2M |
| 2022-09-09 | 298.00 | 317.00 | 296.00 | 309.00 | 0.4M |
| 2022-09-08 | 321.00 | 327.00 | 297.00 | 304.00 | 1.2M |
| 2022-09-07 | 314.00 | 340.00 | 297.00 | 310.00 | 5.4M |
| 2022-09-06 | 288.00 | 292.00 | 283.00 | 290.00 | 0.1M |
| 2022-09-05 | 296.00 | 296.00 | 280.00 | 285.00 | 0.2M |
| 2022-09-02 | 276.00 | 281.00 | 276.00 | 280.00 | 0.0M |
| 2022-09-01 | 279.00 | 281.00 | 276.00 | 277.00 | 0.1M |
| 2022-08-31 | 281.00 | 282.00 | 279.00 | 279.00 | 0.1M |
| 2022-08-30 | 283.00 | 284.00 | 280.00 | 282.00 | 0.0M |
| 2022-08-29 | 281.00 | 285.00 | 280.00 | 281.00 | 0.1M |
| 2022-08-26 | 288.00 | 289.00 | 286.00 | 286.00 | 0.0M |
| 2022-08-25 | 292.00 | 294.00 | 285.00 | 285.00 | 0.0M |
| 2022-08-24 | 292.00 | 297.00 | 290.00 | 290.00 | 0.0M |
| 2022-08-23 | 291.00 | 298.00 | 289.00 | 290.00 | 0.1M |
| 2022-08-22 | 294.00 | 299.00 | 287.00 | 297.00 | 0.1M |
| 2022-08-19 | 300.00 | 325.00 | 286.00 | 297.00 | 1.5M |
| 2022-08-18 | 275.00 | 279.00 | 275.00 | 278.00 | 0.0M |
| 2022-08-17 | 275.00 | 281.00 | 275.00 | 278.00 | 0.0M |
| 2022-08-16 | 272.00 | 277.00 | 271.00 | 274.00 | 0.0M |
| 2022-08-15 | 274.00 | 276.00 | 271.00 | 271.00 | 0.1M |
| 2022-08-12 | 286.00 | 286.00 | 278.00 | 278.00 | 0.0M |
| 2022-08-10 | 283.00 | 285.00 | 281.00 | 284.00 | 0.0M |
| 2022-08-09 | 281.00 | 285.00 | 281.00 | 284.00 | 0.0M |
| 2022-08-08 | 284.00 | 284.00 | 279.00 | 281.00 | 0.0M |
| 2022-08-05 | 283.00 | 284.00 | 281.00 | 284.00 | 0.0M |
| 2022-08-04 | 277.00 | 283.00 | 277.00 | 283.00 | 0.0M |
| 2022-08-03 | 280.00 | 282.00 | 277.00 | 278.00 | 0.0M |
| 2022-08-02 | 283.00 | 283.00 | 279.00 | 280.00 | 0.0M |
| 2022-08-01 | 283.00 | 285.00 | 280.00 | 284.00 | 0.0M |
| 2022-07-29 | 287.00 | 287.00 | 282.00 | 282.00 | 0.0M |
| 2022-07-28 | 288.00 | 289.00 | 283.00 | 283.00 | 0.0M |
| 2022-07-27 | 285.00 | 288.00 | 284.00 | 288.00 | 0.0M |
| 2022-07-26 | 288.00 | 288.00 | 283.00 | 287.00 | 0.0M |
| 2022-07-25 | 288.00 | 288.00 | 286.00 | 286.00 | 0.0M |
| 2022-07-22 | 291.00 | 291.00 | 288.00 | 290.00 | 0.0M |
| 2022-07-21 | 288.00 | 295.00 | 288.00 | 292.00 | 0.0M |
| 2022-07-20 | 289.00 | 291.00 | 286.00 | 288.00 | 0.0M |
| 2022-07-19 | 287.00 | 288.00 | 283.00 | 288.00 | 0.0M |
| 2022-07-15 | 290.00 | 293.00 | 285.00 | 289.00 | 0.0M |
| 2022-07-14 | 290.00 | 291.00 | 285.00 | 290.00 | 0.0M |
| 2022-07-13 | 288.00 | 290.00 | 286.00 | 288.00 | 0.0M |
| 2022-07-12 | 289.00 | 290.00 | 287.00 | 288.00 | 0.0M |
| 2022-07-11 | 293.00 | 296.00 | 288.00 | 292.00 | 0.0M |
| 2022-07-08 | 295.00 | 297.00 | 289.00 | 294.00 | 0.0M |
| 2022-07-07 | 299.00 | 299.00 | 289.00 | 294.00 | 0.0M |
| 2022-07-06 | 297.00 | 303.00 | 295.00 | 297.00 | 0.0M |
| 2022-07-05 | 295.00 | 301.00 | 292.00 | 298.00 | 0.0M |
| 2022-07-04 | 287.00 | 294.00 | 286.00 | 293.00 | 0.0M |
| 2022-07-01 | 298.00 | 298.00 | 285.00 | 285.00 | 0.0M |
| 2022-06-30 | 309.00 | 309.00 | 292.00 | 300.00 | 0.0M |
| 2022-06-29 | 304.00 | 309.00 | 299.00 | 309.00 | 0.0M |
| 2022-06-28 | 303.00 | 307.00 | 300.00 | 306.00 | 0.0M |
| 2022-06-27 | 312.00 | 312.00 | 299.00 | 305.00 | 0.0M |
| 2022-06-24 | 289.00 | 308.00 | 283.00 | 308.00 | 0.1M |
| 2022-06-23 | 286.00 | 298.00 | 286.00 | 289.00 | 0.0M |
| 2022-06-22 | 300.00 | 300.00 | 286.00 | 288.00 | 0.0M |
| 2022-06-21 | 301.00 | 305.00 | 285.00 | 299.00 | 0.2M |
| 2022-06-20 | 311.00 | 317.00 | 300.00 | 305.00 | 0.1M |
| 2022-06-17 | 304.00 | 318.00 | 300.00 | 313.00 | 0.1M |
| 2022-06-16 | 336.00 | 340.00 | 317.00 | 318.00 | 0.1M |
| 2022-06-15 | 334.00 | 344.00 | 317.00 | 328.00 | 0.2M |
| 2022-06-14 | 290.00 | 321.00 | 289.00 | 320.00 | 0.1M |
| 2022-06-13 | 325.00 | 325.00 | 304.00 | 306.00 | 0.1M |
| 2022-06-10 | 319.00 | 335.00 | 315.00 | 331.00 | 0.2M |
| 2022-06-09 | 299.00 | 317.00 | 296.00 | 316.00 | 0.1M |
| 2022-06-08 | 296.00 | 303.00 | 291.00 | 300.00 | 0.0M |
| 2022-06-07 | 298.00 | 299.00 | 290.00 | 296.00 | 0.0M |
| 2022-06-06 | 295.00 | 299.00 | 290.00 | 298.00 | 0.0M |
| 2022-06-03 | 300.00 | 305.00 | 295.00 | 295.00 | 0.1M |
| 2022-06-02 | 292.00 | 297.00 | 285.00 | 297.00 | 0.0M |
| 2022-06-01 | 292.00 | 295.00 | 287.00 | 293.00 | 0.0M |
| 2022-05-31 | 290.00 | 293.00 | 284.00 | 293.00 | 0.0M |
| 2022-05-30 | 282.00 | 292.00 | 278.00 | 292.00 | 0.1M |
| 2022-05-27 | 277.00 | 281.00 | 270.00 | 277.00 | 0.0M |
| 2022-05-26 | 277.00 | 281.00 | 274.00 | 275.00 | 0.0M |
| 2022-05-25 | 284.00 | 284.00 | 274.00 | 274.00 | 0.0M |
| 2022-05-24 | 288.00 | 288.00 | 278.00 | 281.00 | 0.0M |
| 2022-05-23 | 281.00 | 288.00 | 281.00 | 287.00 | 0.0M |
| 2022-05-20 | 271.00 | 281.00 | 271.00 | 281.00 | 0.0M |
| 2022-05-19 | 269.00 | 277.00 | 269.00 | 272.00 | 0.0M |
| 2022-05-18 | 269.00 | 274.00 | 263.00 | 274.00 | 0.0M |
| 2022-05-17 | 273.00 | 274.00 | 262.00 | 271.00 | 0.0M |
| 2022-05-16 | 276.00 | 276.00 | 267.00 | 267.00 | 0.0M |
| 2022-05-13 | 264.00 | 275.00 | 258.00 | 268.00 | 0.1M |
| 2022-05-12 | 287.00 | 287.00 | 271.00 | 271.00 | 0.0M |
| 2022-05-11 | 282.00 | 290.00 | 276.00 | 290.00 | 0.0M |
| 2022-05-10 | 273.00 | 280.00 | 272.00 | 279.00 | 0.0M |
| 2022-05-09 | 279.00 | 291.00 | 277.00 | 279.00 | 0.0M |
| 2022-05-06 | 281.00 | 288.00 | 277.00 | 284.00 | 0.0M |
| 2022-05-02 | 285.00 | 292.00 | 271.00 | 281.00 | 0.0M |
| 2022-04-28 | 289.00 | 292.00 | 285.00 | 288.00 | 0.0M |
| 2022-04-27 | 280.00 | 301.00 | 280.00 | 292.00 | 0.0M |
| 2022-04-26 | 282.00 | 294.00 | 278.00 | 288.00 | 0.1M |
| 2022-04-25 | 275.00 | 282.00 | 271.00 | 278.00 | 0.0M |
| 2022-04-22 | 283.00 | 286.00 | 276.00 | 277.00 | 0.1M |
| 2022-04-21 | 287.00 | 288.00 | 282.00 | 284.00 | 0.1M |
| 2022-04-20 | 291.00 | 294.00 | 287.00 | 287.00 | 0.0M |
| 2022-04-19 | 299.00 | 299.00 | 292.00 | 292.00 | 0.1M |
| 2022-04-18 | 308.00 | 309.00 | 294.00 | 296.00 | 0.1M |
| 2022-04-15 | 303.00 | 309.00 | 299.00 | 306.00 | 0.1M |
| 2022-04-14 | 310.00 | 310.00 | 300.00 | 308.00 | 0.1M |
| 2022-04-13 | 305.00 | 318.00 | 300.00 | 312.00 | 0.3M |
| 2022-04-12 | 287.00 | 305.00 | 287.00 | 292.00 | 0.1M |
| 2022-04-11 | 303.00 | 306.00 | 287.00 | 292.00 | 0.1M |
| 2022-04-08 | 299.00 | 310.00 | 299.00 | 305.00 | 0.1M |
| 2022-04-07 | 306.00 | 312.00 | 297.00 | 297.00 | 0.1M |
| 2022-04-06 | 317.00 | 323.00 | 307.00 | 308.00 | 0.1M |
| 2022-04-05 | 319.00 | 329.00 | 312.00 | 321.00 | 0.1M |
| 2022-04-04 | 333.00 | 336.00 | 313.00 | 315.00 | 0.3M |
| 2022-04-01 | 331.00 | 337.00 | 322.00 | 332.00 | 0.3M |
| 2022-03-31 | 343.00 | 352.00 | 337.00 | 339.00 | 0.4M |
| 2022-03-30 | 325.00 | 350.00 | 320.00 | 340.00 | 0.8M |
| 2022-03-29 | 316.00 | 330.00 | 311.00 | 322.00 | 0.6M |
| 2022-03-28 | 308.00 | 369.00 | 303.00 | 311.00 | 3.7M |
| 2022-03-25 | 315.00 | 317.00 | 299.00 | 300.00 | 0.2M |
| 2022-03-24 | 291.00 | 312.00 | 291.00 | 310.00 | 0.2M |
| 2022-03-23 | 301.00 | 327.00 | 293.00 | 296.00 | 1.1M |
| 2022-03-22 | 284.00 | 304.00 | 280.00 | 295.00 | 0.3M |
| 2022-03-18 | 273.00 | 284.00 | 270.00 | 281.00 | 0.3M |
| 2022-03-17 | 267.00 | 273.00 | 262.00 | 269.00 | 0.2M |
| 2022-03-16 | 268.00 | 270.00 | 261.00 | 266.00 | 0.1M |
| 2022-03-15 | 265.00 | 274.00 | 260.00 | 272.00 | 0.2M |
| 2022-03-14 | 290.00 | 296.00 | 268.00 | 268.00 | 1.0M |
| 2022-03-11 | 261.00 | 293.00 | 255.00 | 269.00 | 0.9M |
| 2022-03-10 | 270.00 | 275.00 | 263.00 | 266.00 | 0.3M |
| 2022-03-09 | 257.00 | 268.00 | 252.00 | 262.00 | 0.4M |
| 2022-03-08 | 277.00 | 313.00 | 254.00 | 260.00 | 2.1M |
| 2022-03-07 | 275.00 | 298.00 | 264.00 | 275.00 | 0.9M |
| 2022-03-04 | 307.00 | 312.00 | 272.00 | 288.00 | 1.5M |
| 2022-03-03 | 345.00 | 358.00 | 316.00 | 323.00 | 1.9M |
| 2022-03-02 | 376.00 | 397.00 | 327.00 | 341.00 | 5.3M |
| 2022-03-01 | 375.00 | 392.00 | 365.00 | 392.00 | 1.7M |
| 2022-02-28 | 268.00 | 319.00 | 264.00 | 312.00 | 2.3M |
| 2022-02-25 | 250.00 | 262.00 | 239.00 | 247.00 | 0.4M |
| 2022-02-24 | 245.00 | 255.00 | 226.00 | 235.00 | 0.2M |
| 2022-02-22 | 219.00 | 229.00 | 214.00 | 229.00 | 0.0M |
| 2022-02-21 | 226.00 | 226.00 | 220.00 | 222.00 | 0.0M |
| 2022-02-18 | 233.00 | 233.00 | 223.00 | 229.00 | 0.0M |
| 2022-02-17 | 237.00 | 238.00 | 232.00 | 233.00 | 0.0M |
| 2022-02-16 | 239.00 | 243.00 | 235.00 | 238.00 | 0.0M |
| 2022-02-15 | 248.00 | 248.00 | 233.00 | 239.00 | 0.1M |
| 2022-02-14 | 251.00 | 255.00 | 248.00 | 255.00 | 0.0M |
| 2022-02-10 | 258.00 | 258.00 | 251.00 | 251.00 | 0.0M |
| 2022-02-09 | 256.00 | 258.00 | 250.00 | 258.00 | 0.0M |
| 2022-02-08 | 255.00 | 257.00 | 250.00 | 251.00 | 0.0M |
| 2022-02-07 | 255.00 | 260.00 | 252.00 | 256.00 | 0.0M |
| 2022-02-04 | 254.00 | 257.00 | 253.00 | 256.00 | 0.0M |
| 2022-02-03 | 256.00 | 259.00 | 253.00 | 258.00 | 0.0M |
| 2022-02-02 | 257.00 | 264.00 | 252.00 | 263.00 | 0.0M |
| 2022-02-01 | 253.00 | 257.00 | 250.00 | 253.00 | 0.0M |
| 2022-01-31 | 246.00 | 252.00 | 246.00 | 250.00 | 0.0M |
| 2022-01-28 | 240.00 | 249.00 | 235.00 | 249.00 | 0.0M |
| 2022-01-27 | 256.00 | 259.00 | 231.00 | 243.00 | 0.1M |
| 2022-01-26 | 255.00 | 262.00 | 252.00 | 260.00 | 0.0M |
| 2022-01-25 | 256.00 | 257.00 | 250.00 | 254.00 | 0.0M |
| 2022-01-24 | 259.00 | 260.00 | 255.00 | 259.00 | 0.0M |
| 2022-01-21 | 262.00 | 265.00 | 256.00 | 261.00 | 0.0M |
| 2022-01-20 | 269.00 | 269.00 | 260.00 | 265.00 | 0.0M |
| 2022-01-19 | 260.00 | 272.00 | 251.00 | 265.00 | 0.1M |
| 2022-01-18 | 268.00 | 268.00 | 261.00 | 264.00 | 0.0M |
| 2022-01-17 | 271.00 | 271.00 | 262.00 | 268.00 | 0.0M |
| 2022-01-14 | 268.00 | 273.00 | 265.00 | 268.00 | 0.1M |
| 2022-01-13 | 276.00 | 277.00 | 270.00 | 273.00 | 0.0M |
| 2022-01-12 | 275.00 | 278.00 | 274.00 | 276.00 | 0.0M |
| 2022-01-11 | 270.00 | 276.00 | 268.00 | 275.00 | 0.1M |
| 2022-01-07 | 292.00 | 299.00 | 271.00 | 278.00 | 0.2M |
| 2022-01-06 | 277.00 | 329.00 | 274.00 | 296.00 | 1.0M |
| 2022-01-05 | 289.00 | 291.00 | 280.00 | 285.00 | 0.1M |
| 2022-01-04 | 294.00 | 299.00 | 287.00 | 292.00 | 0.1M |