270.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 443.00 | 445.00 | 410.00 | 414.00 | 0.8M |
| 2022-12-28 | 461.00 | 461.00 | 440.00 | 444.00 | 0.2M |
| 2022-12-27 | 440.00 | 452.00 | 440.00 | 450.00 | 0.2M |
| 2022-12-26 | 459.00 | 463.00 | 445.00 | 445.00 | 0.4M |
| 2022-12-23 | 468.00 | 483.00 | 459.00 | 459.00 | 0.4M |
| 2022-12-22 | 503.00 | 505.00 | 460.00 | 468.00 | 1.2M |
| 2022-12-21 | 519.00 | 519.00 | 498.00 | 499.00 | 0.3M |
| 2022-12-20 | 513.00 | 518.00 | 499.00 | 507.00 | 0.3M |
| 2022-12-19 | 520.00 | 525.00 | 505.00 | 513.00 | 0.6M |
| 2022-12-16 | 538.00 | 538.00 | 512.00 | 520.00 | 0.8M |
| 2022-12-15 | 510.00 | 586.00 | 505.00 | 543.00 | 5.4M |
| 2022-12-14 | 504.00 | 510.00 | 499.00 | 507.00 | 0.5M |
| 2022-12-13 | 521.00 | 534.00 | 497.00 | 504.00 | 1.4M |
| 2022-12-12 | 535.00 | 535.00 | 508.00 | 520.00 | 0.6M |
| 2022-12-09 | 541.00 | 566.00 | 512.00 | 519.00 | 1.1M |
| 2022-12-08 | 565.00 | 567.00 | 510.00 | 543.00 | 1.4M |
| 2022-12-07 | 606.00 | 619.00 | 563.00 | 563.00 | 1.2M |
| 2022-12-06 | 621.00 | 670.00 | 597.00 | 605.00 | 1.9M |
| 2022-12-05 | 605.00 | 623.00 | 595.00 | 619.00 | 0.7M |
| 2022-12-02 | 631.00 | 631.00 | 599.00 | 599.00 | 0.7M |
| 2022-12-01 | 639.00 | 639.00 | 620.00 | 625.00 | 0.2M |
| 2022-11-30 | 630.00 | 649.00 | 620.00 | 630.00 | 0.3M |
| 2022-11-29 | 649.00 | 650.00 | 599.00 | 625.00 | 0.4M |
| 2022-11-28 | 680.00 | 680.00 | 649.00 | 649.00 | 0.6M |
| 2022-11-25 | 681.00 | 692.00 | 678.00 | 680.00 | 0.2M |
| 2022-11-24 | 682.00 | 695.00 | 679.00 | 684.00 | 0.2M |
| 2022-11-23 | 696.00 | 696.00 | 681.00 | 687.00 | 0.1M |
| 2022-11-22 | 694.00 | 699.00 | 681.00 | 686.00 | 0.3M |
| 2022-11-21 | 707.00 | 707.00 | 683.00 | 694.00 | 0.4M |
| 2022-11-18 | 716.00 | 716.00 | 691.00 | 707.00 | 0.3M |
| 2022-11-17 | 738.00 | 746.00 | 699.00 | 718.00 | 0.5M |
| 2022-11-16 | 701.00 | 740.00 | 691.00 | 740.00 | 0.5M |
| 2022-11-15 | 700.00 | 705.00 | 691.00 | 701.00 | 0.3M |
| 2022-11-14 | 697.00 | 709.00 | 696.00 | 701.00 | 0.3M |
| 2022-11-11 | 728.00 | 728.00 | 698.00 | 702.00 | 0.4M |
| 2022-11-10 | 724.00 | 736.00 | 685.00 | 705.00 | 0.4M |
| 2022-11-09 | 723.00 | 725.00 | 709.00 | 715.00 | 0.2M |
| 2022-11-08 | 700.00 | 723.00 | 687.00 | 716.00 | 0.4M |
| 2022-11-07 | 695.00 | 695.00 | 680.00 | 686.00 | 0.2M |
| 2022-11-04 | 688.00 | 700.00 | 683.00 | 689.00 | 0.2M |
| 2022-11-03 | 685.00 | 703.00 | 681.00 | 690.00 | 0.2M |
| 2022-11-02 | 684.00 | 706.00 | 678.00 | 686.00 | 0.3M |
| 2022-11-01 | 697.00 | 697.00 | 678.00 | 681.00 | 0.1M |
| 2022-10-31 | 691.00 | 700.00 | 678.00 | 681.00 | 0.5M |
| 2022-10-28 | 701.00 | 715.00 | 687.00 | 690.00 | 0.3M |
| 2022-10-27 | 704.00 | 722.00 | 700.00 | 708.00 | 0.3M |
| 2022-10-26 | 710.00 | 715.00 | 681.00 | 700.00 | 0.3M |
| 2022-10-25 | 704.00 | 715.00 | 699.00 | 710.00 | 0.3M |
| 2022-10-24 | 707.00 | 724.00 | 675.00 | 704.00 | 0.3M |
| 2022-10-21 | 717.00 | 718.00 | 704.00 | 705.00 | 0.2M |
| 2022-10-20 | 732.00 | 734.00 | 702.00 | 718.00 | 0.7M |
| 2022-10-19 | 739.00 | 743.00 | 727.00 | 731.00 | 0.5M |
| 2022-10-18 | 781.00 | 781.00 | 736.00 | 739.00 | 1.2M |
| 2022-10-17 | 772.00 | 849.00 | 756.00 | 765.00 | 2.9M |
| 2022-10-14 | 795.00 | 798.00 | 758.00 | 762.00 | 1.5M |
| 2022-10-13 | 835.00 | 867.00 | 793.00 | 805.00 | 2.5M |
| 2022-10-12 | 774.00 | 838.00 | 770.00 | 833.00 | 4.3M |
| 2022-10-11 | 770.00 | 864.00 | 758.00 | 768.00 | 9.5M |
| 2022-10-07 | 745.00 | 769.00 | 697.00 | 761.00 | 1.7M |
| 2022-10-06 | 742.00 | 752.00 | 730.00 | 735.00 | 0.5M |
| 2022-10-05 | 734.00 | 762.00 | 727.00 | 737.00 | 0.9M |
| 2022-10-04 | 692.00 | 742.00 | 675.00 | 734.00 | 1.2M |
| 2022-09-30 | 708.00 | 708.00 | 644.00 | 667.00 | 0.7M |
| 2022-09-29 | 679.00 | 720.00 | 679.00 | 695.00 | 0.3M |
| 2022-09-28 | 697.00 | 707.00 | 673.00 | 678.00 | 0.5M |
| 2022-09-27 | 702.00 | 718.00 | 693.00 | 702.00 | 0.5M |
| 2022-09-26 | 734.00 | 758.00 | 695.00 | 710.00 | 0.7M |
| 2022-09-23 | 707.00 | 764.00 | 707.00 | 733.00 | 0.9M |
| 2022-09-22 | 708.00 | 728.00 | 698.00 | 712.00 | 0.3M |
| 2022-09-21 | 710.00 | 716.00 | 698.00 | 708.00 | 0.3M |
| 2022-09-20 | 714.00 | 733.00 | 710.00 | 710.00 | 0.1M |
| 2022-09-19 | 741.00 | 742.00 | 707.00 | 713.00 | 0.5M |
| 2022-09-16 | 759.00 | 762.00 | 734.00 | 741.00 | 0.3M |
| 2022-09-15 | 755.00 | 769.00 | 750.00 | 759.00 | 0.5M |
| 2022-09-14 | 706.00 | 764.00 | 702.00 | 756.00 | 0.8M |
| 2022-09-13 | 716.00 | 726.00 | 705.00 | 716.00 | 0.3M |
| 2022-09-08 | 722.00 | 733.00 | 700.00 | 704.00 | 0.4M |
| 2022-09-07 | 737.00 | 747.00 | 705.00 | 722.00 | 0.3M |
| 2022-09-06 | 695.00 | 756.00 | 695.00 | 747.00 | 0.8M |
| 2022-09-05 | 703.00 | 723.00 | 699.00 | 704.00 | 0.2M |
| 2022-09-02 | 724.00 | 730.00 | 701.00 | 703.00 | 0.5M |
| 2022-09-01 | 744.00 | 744.00 | 720.00 | 724.00 | 0.3M |
| 2022-08-31 | 731.00 | 754.00 | 726.00 | 735.00 | 0.3M |
| 2022-08-30 | 727.00 | 744.00 | 722.00 | 735.00 | 0.3M |
| 2022-08-29 | 732.00 | 736.00 | 722.00 | 733.00 | 0.4M |
| 2022-08-28 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0M |
| 2022-08-26 | 760.00 | 769.00 | 747.00 | 751.00 | 0.5M |
| 2022-08-25 | 779.00 | 779.00 | 763.00 | 765.00 | 0.4M |
| 2022-08-24 | 780.00 | 795.00 | 755.00 | 766.00 | 0.9M |
| 2022-08-23 | 768.00 | 805.00 | 760.00 | 767.00 | 1.6M |
| 2022-08-22 | 740.00 | 785.00 | 739.00 | 775.00 | 1.2M |
| 2022-08-19 | 751.00 | 770.00 | 737.00 | 738.00 | 0.7M |
| 2022-08-18 | 724.00 | 787.00 | 723.00 | 743.00 | 1.1M |
| 2022-08-17 | 756.00 | 758.00 | 731.00 | 732.00 | 0.7M |
| 2022-08-16 | 770.00 | 770.00 | 740.00 | 756.00 | 0.9M |
| 2022-08-15 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2022-08-12 | 761.00 | 823.00 | 760.00 | 770.00 | 4.4M |
| 2022-08-11 | 792.00 | 795.00 | 759.00 | 759.00 | 1.2M |
| 2022-08-10 | 781.00 | 820.00 | 772.00 | 785.00 | 2.9M |
| 2022-08-09 | 722.00 | 875.00 | 722.00 | 798.00 | 23.3M |
| 2022-08-08 | 739.00 | 739.00 | 720.00 | 726.00 | 0.4M |
| 2022-08-07 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0M |
| 2022-08-05 | 722.00 | 725.00 | 711.00 | 725.00 | 0.2M |
| 2022-08-04 | 727.00 | 727.00 | 709.00 | 719.00 | 0.2M |
| 2022-08-03 | 720.00 | 727.00 | 706.00 | 722.00 | 0.3M |
| 2022-08-02 | 741.00 | 744.00 | 719.00 | 722.00 | 0.3M |
| 2022-08-01 | 746.00 | 752.00 | 739.00 | 745.00 | 0.4M |
| 2022-07-31 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2022-07-29 | 735.00 | 752.00 | 730.00 | 745.00 | 0.3M |
| 2022-07-28 | 770.00 | 790.00 | 733.00 | 744.00 | 1.3M |
| 2022-07-27 | 710.00 | 751.00 | 693.00 | 745.00 | 1.0M |
| 2022-07-26 | 697.00 | 713.00 | 697.00 | 710.00 | 0.3M |
| 2022-07-25 | 705.00 | 705.00 | 696.00 | 704.00 | 0.2M |
| 2022-07-24 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2022-07-22 | 719.00 | 719.00 | 696.00 | 705.00 | 0.6M |
| 2022-07-21 | 720.00 | 726.00 | 705.00 | 719.00 | 0.6M |
| 2022-07-20 | 733.00 | 739.00 | 719.00 | 720.00 | 0.7M |
| 2022-07-19 | 732.00 | 756.00 | 714.00 | 731.00 | 1.0M |
| 2022-07-18 | 763.00 | 777.00 | 722.00 | 732.00 | 1.0M |
| 2022-07-15 | 787.00 | 819.00 | 756.00 | 758.00 | 1.5M |
| 2022-07-14 | 778.00 | 794.00 | 767.00 | 791.00 | 1.3M |
| 2022-07-13 | 703.00 | 840.00 | 700.00 | 785.00 | 12.6M |
| 2022-07-12 | 681.00 | 705.00 | 661.00 | 700.00 | 0.8M |
| 2022-07-11 | 700.00 | 701.00 | 680.00 | 680.00 | 0.7M |
| 2022-07-08 | 701.00 | 702.00 | 693.00 | 699.00 | 0.4M |
| 2022-07-07 | 696.00 | 705.00 | 689.00 | 694.00 | 0.5M |
| 2022-07-06 | 705.00 | 709.00 | 684.00 | 689.00 | 0.8M |
| 2022-07-05 | 708.00 | 708.00 | 697.00 | 705.00 | 0.5M |
| 2022-07-04 | 710.00 | 714.00 | 696.00 | 705.00 | 0.7M |
| 2022-07-01 | 701.00 | 745.00 | 693.00 | 705.00 | 2.5M |
| 2022-06-30 | 712.00 | 717.00 | 696.00 | 701.00 | 0.9M |
| 2022-06-29 | 723.00 | 724.00 | 692.00 | 712.00 | 1.3M |
| 2022-06-28 | 758.00 | 765.00 | 709.00 | 716.00 | 2.6M |
| 2022-06-27 | 704.00 | 752.00 | 680.00 | 715.00 | 2.0M |
| 2022-06-24 | 688.00 | 742.00 | 688.00 | 697.00 | 1.7M |
| 2022-06-23 | 759.00 | 777.00 | 674.00 | 696.00 | 2.3M |
| 2022-06-22 | 816.00 | 839.00 | 743.00 | 756.00 | 2.7M |
| 2022-06-21 | 797.00 | 895.00 | 787.00 | 803.00 | 8.9M |
| 2022-06-20 | 842.00 | 875.00 | 753.00 | 775.00 | 2.9M |
| 2022-06-19 | 839.00 | 839.00 | 839.00 | 839.00 | 0.0M |
| 2022-06-17 | 826.00 | 950.00 | 808.00 | 839.00 | 21.8M |
| 2022-06-16 | 733.00 | 877.00 | 722.00 | 808.00 | 29.0M |
| 2022-06-15 | 950.00 | 999.00 | 711.00 | 712.00 | 20.2M |
| 2022-06-14 | 666.00 | 865.00 | 656.00 | 865.00 | 13.3M |
| 2022-06-13 | 700.00 | 702.00 | 666.00 | 666.00 | 1.2M |
| 2022-06-12 | 711.00 | 711.00 | 711.00 | 711.00 | 0.0M |
| 2022-06-10 | 714.00 | 810.00 | 705.00 | 711.00 | 5.4M |
| 2022-06-09 | 750.00 | 751.00 | 713.00 | 715.00 | 1.0M |
| 2022-06-08 | 757.00 | 774.00 | 730.00 | 749.00 | 1.5M |
| 2022-06-07 | 801.00 | 803.00 | 758.00 | 765.00 | 1.3M |
| 2022-06-03 | 824.00 | 827.00 | 798.00 | 801.00 | 1.1M |
| 2022-06-02 | 831.00 | 845.00 | 820.00 | 820.00 | 0.6M |
| 2022-06-01 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2022-05-31 | 854.00 | 856.00 | 810.00 | 822.00 | 1.8M |
| 2022-05-30 | 852.00 | 865.00 | 846.00 | 853.00 | 0.9M |
| 2022-05-27 | 853.00 | 885.00 | 850.00 | 850.00 | 1.0M |
| 2022-05-26 | 893.00 | 893.00 | 851.00 | 851.00 | 1.6M |
| 2022-05-25 | 911.00 | 919.00 | 888.00 | 893.00 | 1.0M |
| 2022-05-24 | 934.00 | 939.00 | 912.00 | 914.00 | 0.9M |
| 2022-05-23 | 952.00 | 957.00 | 923.00 | 934.00 | 1.4M |
| 2022-05-22 | 952.00 | 952.00 | 952.00 | 952.00 | 0.0M |
| 2022-05-20 | 964.00 | 978.00 | 942.00 | 952.00 | 2.0M |
| 2022-05-19 | 927.00 | 984.00 | 924.00 | 950.00 | 2.5M |
| 2022-05-18 | 946.00 | 986.00 | 934.00 | 949.00 | 3.0M |
| 2022-05-17 | 960.00 | 1,025.00 | 932.00 | 935.00 | 4.4M |
| 2022-05-16 | 920.00 | 1,045.00 | 903.00 | 967.00 | 13.3M |
| 2022-05-15 | 903.00 | 903.00 | 903.00 | 903.00 | 0.0M |
| 2022-05-13 | 949.00 | 961.00 | 900.00 | 903.00 | 3.6M |
| 2022-05-12 | 969.00 | 1,045.00 | 946.00 | 963.00 | 6.7M |
| 2022-05-11 | 908.00 | 1,060.00 | 907.00 | 990.00 | 25.9M |
| 2022-05-10 | 978.00 | 978.00 | 882.00 | 891.00 | 6.4M |
| 2022-05-09 | 1,075.00 | 1,085.00 | 968.00 | 982.00 | 8.6M |
| 2022-05-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2022-05-06 | 1,210.00 | 1,255.00 | 1,035.00 | 1,085.00 | 12.8M |
| 2022-05-05 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2022-05-04 | 1,310.00 | 1,415.00 | 1,205.00 | 1,210.00 | 34.0M |
| 2022-05-03 | 1,060.00 | 1,375.00 | 945.00 | 1,375.00 | 86.4M |