585.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 418.76 | 424.22 | 413.30 | 420.58 | 2.5M |
| 2022-12-29 | 424.22 | 429.68 | 416.94 | 418.76 | 3.3M |
| 2022-12-28 | 422.40 | 429.68 | 420.58 | 424.22 | 5.9M |
| 2022-12-27 | 433.32 | 435.14 | 424.22 | 424.22 | 9.6M |
| 2022-12-26 | 444.25 | 444.25 | 427.86 | 431.50 | 8.4M |
| 2022-12-23 | 436.97 | 447.89 | 429.68 | 442.43 | 11.2M |
| 2022-12-22 | 436.97 | 440.61 | 429.68 | 436.97 | 6.4M |
| 2022-12-21 | 418.76 | 440.61 | 409.66 | 438.79 | 23.8M |
| 2022-12-20 | 415.12 | 424.22 | 415.12 | 418.76 | 7.6M |
| 2022-12-19 | 418.76 | 422.40 | 411.48 | 415.12 | 6.8M |
| 2022-12-16 | 431.50 | 431.50 | 409.66 | 418.76 | 28.4M |
| 2022-12-15 | 438.79 | 438.79 | 429.68 | 433.32 | 7.5M |
| 2022-12-14 | 447.89 | 449.71 | 438.79 | 438.79 | 7.9M |
| 2022-12-13 | 424.22 | 449.71 | 420.58 | 446.07 | 16.8M |
| 2022-12-12 | 429.68 | 429.68 | 420.58 | 424.22 | 4.2M |
| 2022-12-09 | 446.07 | 447.89 | 426.04 | 427.86 | 14.2M |
| 2022-12-08 | 429.68 | 449.71 | 422.40 | 446.07 | 15.1M |
| 2022-12-07 | 449.71 | 449.71 | 418.76 | 426.04 | 26.0M |
| 2022-12-06 | 455.17 | 459.72 | 444.25 | 449.71 | 10.7M |
| 2022-12-05 | 453.35 | 468.83 | 453.35 | 455.17 | 7.3M |
| 2022-12-02 | 451.53 | 468.83 | 449.71 | 453.35 | 10.9M |
| 2022-12-01 | 464.28 | 468.83 | 449.71 | 451.53 | 10.8M |
| 2022-11-30 | 464.28 | 468.83 | 453.35 | 464.28 | 9.7M |
| 2022-11-29 | 459.72 | 473.38 | 446.07 | 464.28 | 10.7M |
| 2022-11-28 | 473.38 | 500.69 | 442.43 | 449.71 | 22.1M |
| 2022-11-25 | 473.38 | 477.93 | 459.72 | 473.38 | 13.9M |
| 2022-11-24 | 454.00 | 530.00 | 450.00 | 525.00 | 49.9M |
| 2022-11-23 | 458.00 | 466.00 | 450.00 | 450.00 | 15.9M |
| 2022-11-22 | 464.00 | 470.00 | 440.00 | 456.00 | 21.4M |
| 2022-11-21 | 486.00 | 490.00 | 454.00 | 466.00 | 20.0M |
| 2022-11-18 | 488.00 | 498.00 | 486.00 | 486.00 | 21.0M |
| 2022-11-17 | 464.00 | 496.00 | 454.00 | 488.00 | 41.6M |
| 2022-11-16 | 468.00 | 470.00 | 436.00 | 462.00 | 35.8M |
| 2022-11-15 | 420.00 | 474.00 | 418.00 | 466.00 | 85.3M |
| 2022-11-14 | 398.00 | 420.00 | 398.00 | 418.00 | 29.8M |
| 2022-11-11 | 392.00 | 404.00 | 392.00 | 396.00 | 5.6M |
| 2022-11-10 | 380.00 | 406.00 | 380.00 | 392.00 | 19.5M |
| 2022-11-09 | 392.00 | 394.00 | 384.00 | 384.00 | 3.9M |
| 2022-11-08 | 384.00 | 394.00 | 380.00 | 390.00 | 8.3M |
| 2022-11-07 | 380.00 | 390.00 | 376.00 | 384.00 | 10.1M |
| 2022-11-04 | 384.00 | 384.00 | 376.00 | 380.00 | 2.5M |
| 2022-11-03 | 378.00 | 380.00 | 368.00 | 380.00 | 5.0M |
| 2022-11-02 | 372.00 | 378.00 | 372.00 | 376.00 | 3.8M |
| 2022-11-01 | 382.00 | 386.00 | 370.00 | 372.00 | 9.2M |
| 2022-10-31 | 388.00 | 390.00 | 376.00 | 382.00 | 10.2M |
| 2022-10-28 | 386.00 | 404.00 | 380.00 | 386.00 | 8.9M |
| 2022-10-27 | 390.00 | 412.00 | 384.00 | 388.00 | 43.7M |
| 2022-10-26 | 386.00 | 392.00 | 380.00 | 390.00 | 10.1M |
| 2022-10-25 | 380.00 | 388.00 | 380.00 | 384.00 | 8.5M |
| 2022-10-24 | 374.00 | 380.00 | 374.00 | 380.00 | 6.2M |
| 2022-10-21 | 370.00 | 376.00 | 368.00 | 372.00 | 3.7M |
| 2022-10-20 | 364.00 | 370.00 | 364.00 | 370.00 | 1.8M |
| 2022-10-19 | 364.00 | 366.00 | 360.00 | 364.00 | 3.5M |
| 2022-10-18 | 364.00 | 368.00 | 360.00 | 364.00 | 3.1M |
| 2022-10-17 | 368.00 | 372.00 | 360.00 | 364.00 | 1.9M |
| 2022-10-14 | 368.00 | 370.00 | 362.00 | 368.00 | 2.7M |
| 2022-10-13 | 366.00 | 368.00 | 356.00 | 366.00 | 3.5M |
| 2022-10-12 | 370.00 | 372.00 | 358.00 | 360.00 | 13.0M |
| 2022-10-11 | 364.00 | 376.00 | 360.00 | 368.00 | 4.6M |
| 2022-10-10 | 370.00 | 370.00 | 360.00 | 364.00 | 3.6M |
| 2022-10-07 | 370.00 | 370.00 | 366.00 | 368.00 | 5.3M |
| 2022-10-06 | 372.00 | 376.00 | 366.00 | 368.00 | 3.2M |
| 2022-10-05 | 366.00 | 374.00 | 364.00 | 370.00 | 4.2M |
| 2022-10-04 | 354.00 | 370.00 | 354.00 | 364.00 | 5.8M |
| 2022-10-03 | 358.00 | 364.00 | 350.00 | 356.00 | 8.8M |
| 2022-09-30 | 372.00 | 372.00 | 352.00 | 358.00 | 14.9M |
| 2022-09-29 | 374.00 | 398.00 | 368.00 | 372.00 | 47.9M |
| 2022-09-28 | 374.00 | 436.00 | 374.00 | 394.00 | 139.9M |
| 2022-09-27 | 368.00 | 374.00 | 366.00 | 372.00 | 9.1M |
| 2022-09-26 | 380.00 | 382.00 | 364.00 | 368.00 | 21.6M |
| 2022-09-23 | 380.00 | 388.00 | 376.00 | 378.00 | 24.2M |
| 2022-09-22 | 370.00 | 382.00 | 370.00 | 380.00 | 11.6M |
| 2022-09-21 | 378.00 | 384.00 | 376.00 | 376.00 | 10.8M |
| 2022-09-20 | 386.00 | 390.00 | 380.00 | 382.00 | 17.0M |
| 2022-09-19 | 380.00 | 390.00 | 380.00 | 384.00 | 8.2M |
| 2022-09-16 | 386.00 | 394.00 | 384.00 | 386.00 | 12.9M |
| 2022-09-15 | 378.00 | 390.00 | 378.00 | 386.00 | 3.6M |
| 2022-09-14 | 374.00 | 390.00 | 374.00 | 384.00 | 6.9M |
| 2022-09-13 | 378.00 | 390.00 | 378.00 | 386.00 | 6.7M |
| 2022-09-12 | 374.00 | 388.00 | 374.00 | 384.00 | 4.1M |
| 2022-09-09 | 378.00 | 390.00 | 378.00 | 386.00 | 1.4M |
| 2022-09-08 | 388.00 | 390.00 | 384.00 | 388.00 | 2.9M |
| 2022-09-07 | 384.00 | 394.00 | 380.00 | 388.00 | 3.5M |
| 2022-09-06 | 370.00 | 384.00 | 370.00 | 384.00 | 3.7M |
| 2022-09-05 | 382.00 | 384.00 | 378.00 | 380.00 | 5.3M |
| 2022-09-02 | 404.00 | 404.00 | 380.00 | 382.00 | 5.2M |
| 2022-09-01 | 388.00 | 388.00 | 382.00 | 384.00 | 4.0M |
| 2022-08-31 | 402.00 | 402.00 | 384.00 | 386.00 | 2.0M |
| 2022-08-30 | 402.00 | 402.00 | 384.00 | 386.00 | 2.9M |
| 2022-08-29 | 382.00 | 392.00 | 380.00 | 386.00 | 2.0M |
| 2022-08-26 | 380.00 | 386.00 | 378.00 | 382.00 | 3.8M |
| 2022-08-25 | 384.00 | 386.00 | 382.00 | 384.00 | 2.6M |
| 2022-08-24 | 386.00 | 386.00 | 382.00 | 384.00 | 3.7M |
| 2022-08-23 | 384.00 | 388.00 | 384.00 | 386.00 | 2.4M |
| 2022-08-22 | 386.00 | 392.00 | 382.00 | 384.00 | 8.4M |
| 2022-08-19 | 386.00 | 390.00 | 384.00 | 384.00 | 1.6M |
| 2022-08-18 | 386.00 | 388.00 | 382.00 | 386.00 | 3.6M |
| 2022-08-16 | 388.00 | 390.00 | 386.00 | 386.00 | 1.3M |
| 2022-08-15 | 388.00 | 390.00 | 384.00 | 388.00 | 1.9M |
| 2022-08-12 | 388.00 | 390.00 | 386.00 | 386.00 | 3.1M |
| 2022-08-11 | 388.00 | 392.00 | 384.00 | 386.00 | 2.9M |
| 2022-08-10 | 392.00 | 392.00 | 386.00 | 388.00 | 2.3M |
| 2022-08-09 | 390.00 | 396.00 | 390.00 | 392.00 | 1.8M |
| 2022-08-08 | 386.00 | 390.00 | 386.00 | 390.00 | 2.1M |
| 2022-08-05 | 390.00 | 390.00 | 384.00 | 386.00 | 1.9M |
| 2022-08-04 | 386.00 | 392.00 | 382.00 | 388.00 | 3.2M |
| 2022-08-03 | 400.00 | 400.00 | 384.00 | 384.00 | 6.4M |
| 2022-08-02 | 408.00 | 412.00 | 398.00 | 398.00 | 4.5M |
| 2022-08-01 | 400.00 | 410.00 | 396.00 | 406.00 | 7.5M |
| 2022-07-29 | 396.00 | 404.00 | 392.00 | 396.00 | 6.3M |
| 2022-07-28 | 392.00 | 430.00 | 392.00 | 396.00 | 16.2M |
| 2022-07-27 | 398.00 | 400.00 | 382.00 | 386.00 | 2.3M |
| 2022-07-26 | 390.00 | 398.00 | 388.00 | 396.00 | 1.7M |
| 2022-07-25 | 408.00 | 414.00 | 384.00 | 390.00 | 5.1M |
| 2022-07-22 | 428.00 | 436.00 | 406.00 | 410.00 | 9.1M |
| 2022-07-21 | 412.00 | 428.00 | 410.00 | 426.00 | 4.8M |
| 2022-07-20 | 390.00 | 412.00 | 390.00 | 410.00 | 6.6M |
| 2022-07-19 | 384.00 | 390.00 | 382.00 | 390.00 | 2.2M |
| 2022-07-18 | 370.00 | 386.00 | 370.00 | 380.00 | 2.1M |
| 2022-07-15 | 380.00 | 380.00 | 370.00 | 370.00 | 1.3M |
| 2022-07-14 | 380.00 | 380.00 | 372.00 | 378.00 | 1.0M |
| 2022-07-13 | 362.00 | 382.00 | 362.00 | 380.00 | 2.9M |
| 2022-07-12 | 364.00 | 374.00 | 362.00 | 368.00 | 1.0M |
| 2022-07-11 | 366.00 | 374.00 | 362.00 | 372.00 | 0.7M |
| 2022-07-08 | 364.00 | 364.00 | 358.00 | 362.00 | 0.7M |
| 2022-07-07 | 364.00 | 370.00 | 358.00 | 364.00 | 0.4M |
| 2022-07-06 | 354.00 | 368.00 | 350.00 | 364.00 | 0.7M |
| 2022-07-05 | 352.00 | 364.00 | 352.00 | 354.00 | 0.5M |
| 2022-07-04 | 358.00 | 370.00 | 344.00 | 350.00 | 1.4M |
| 2022-07-01 | 378.00 | 378.00 | 354.00 | 356.00 | 3.1M |
| 2022-06-30 | 408.00 | 408.00 | 380.00 | 380.00 | 6.9M |
| 2022-06-29 | 370.00 | 408.00 | 370.00 | 408.00 | 6.8M |
| 2022-06-28 | 362.00 | 370.00 | 356.00 | 370.00 | 1.1M |
| 2022-06-27 | 360.00 | 366.00 | 356.00 | 362.00 | 0.7M |
| 2022-06-24 | 358.00 | 366.00 | 352.00 | 360.00 | 1.4M |
| 2022-06-23 | 362.00 | 368.00 | 356.00 | 358.00 | 0.8M |
| 2022-06-22 | 372.00 | 372.00 | 362.00 | 362.00 | 1.0M |
| 2022-06-21 | 364.00 | 374.00 | 360.00 | 370.00 | 0.8M |
| 2022-06-20 | 362.00 | 372.00 | 354.00 | 360.00 | 1.2M |
| 2022-06-17 | 380.00 | 380.00 | 356.00 | 362.00 | 1.6M |
| 2022-06-16 | 372.00 | 382.00 | 372.00 | 376.00 | 3.4M |
| 2022-06-15 | 382.00 | 388.00 | 368.00 | 370.00 | 2.1M |
| 2022-06-14 | 364.00 | 386.00 | 360.00 | 380.00 | 3.5M |
| 2022-06-13 | 380.00 | 386.00 | 362.00 | 364.00 | 7.1M |
| 2022-06-10 | 406.00 | 406.00 | 382.00 | 386.00 | 6.9M |
| 2022-06-09 | 410.00 | 436.00 | 408.00 | 408.00 | 17.5M |
| 2022-06-08 | 470.00 | 470.00 | 438.00 | 438.00 | 9.1M |
| 2022-06-07 | 494.00 | 494.00 | 458.00 | 470.00 | 7.5M |
| 2022-06-06 | 486.00 | 515.00 | 482.00 | 492.00 | 16.0M |
| 2022-06-03 | 448.00 | 486.00 | 436.00 | 484.00 | 13.8M |
| 2022-06-02 | 426.00 | 448.00 | 426.00 | 440.00 | 3.8M |
| 2022-05-31 | 440.00 | 450.00 | 416.00 | 426.00 | 3.7M |
| 2022-05-30 | 436.00 | 450.00 | 420.00 | 440.00 | 7.3M |
| 2022-05-27 | 386.00 | 438.00 | 380.00 | 428.00 | 11.7M |
| 2022-05-25 | 380.00 | 384.00 | 378.00 | 380.00 | 1.3M |
| 2022-05-24 | 378.00 | 384.00 | 372.00 | 378.00 | 2.0M |
| 2022-05-23 | 370.00 | 386.00 | 370.00 | 378.00 | 6.5M |
| 2022-05-20 | 362.00 | 370.00 | 360.00 | 370.00 | 2.0M |
| 2022-05-19 | 366.00 | 370.00 | 360.00 | 362.00 | 1.4M |
| 2022-05-18 | 364.00 | 372.00 | 362.00 | 366.00 | 1.2M |
| 2022-05-17 | 366.00 | 378.00 | 360.00 | 364.00 | 1.2M |
| 2022-05-13 | 374.00 | 374.00 | 362.00 | 366.00 | 0.7M |
| 2022-05-12 | 380.00 | 380.00 | 368.00 | 368.00 | 1.6M |
| 2022-05-11 | 380.00 | 380.00 | 368.00 | 376.00 | 1.7M |
| 2022-05-10 | 380.00 | 382.00 | 360.00 | 374.00 | 1.7M |
| 2022-05-09 | 374.00 | 392.00 | 374.00 | 380.00 | 4.8M |
| 2022-04-28 | 354.00 | 390.00 | 354.00 | 374.00 | 5.1M |
| 2022-04-27 | 352.00 | 364.00 | 350.00 | 354.00 | 0.6M |
| 2022-04-26 | 350.00 | 354.00 | 350.00 | 350.00 | 0.4M |
| 2022-04-25 | 358.00 | 358.00 | 348.00 | 352.00 | 0.4M |
| 2022-04-22 | 360.00 | 362.00 | 354.00 | 358.00 | 0.5M |
| 2022-04-21 | 356.00 | 366.00 | 354.00 | 360.00 | 1.9M |
| 2022-04-20 | 362.00 | 362.00 | 356.00 | 356.00 | 0.4M |
| 2022-04-19 | 364.00 | 366.00 | 358.00 | 362.00 | 0.5M |
| 2022-04-18 | 364.00 | 370.00 | 360.00 | 364.00 | 1.7M |
| 2022-04-14 | 352.00 | 364.00 | 352.00 | 360.00 | 1.1M |
| 2022-04-13 | 350.00 | 358.00 | 344.00 | 352.00 | 2.1M |
| 2022-04-12 | 354.00 | 362.00 | 350.00 | 350.00 | 0.9M |
| 2022-04-11 | 358.00 | 364.00 | 354.00 | 356.00 | 1.0M |
| 2022-04-08 | 362.00 | 362.00 | 356.00 | 358.00 | 0.8M |
| 2022-04-07 | 358.00 | 362.00 | 356.00 | 358.00 | 0.3M |
| 2022-04-06 | 360.00 | 366.00 | 358.00 | 358.00 | 0.5M |
| 2022-04-05 | 360.00 | 366.00 | 356.00 | 358.00 | 1.0M |
| 2022-04-04 | 364.00 | 368.00 | 354.00 | 360.00 | 1.8M |
| 2022-04-01 | 366.00 | 370.00 | 360.00 | 364.00 | 2.8M |
| 2022-03-31 | 362.00 | 370.00 | 362.00 | 366.00 | 1.6M |
| 2022-03-30 | 364.00 | 366.00 | 362.00 | 362.00 | 0.9M |
| 2022-03-29 | 360.00 | 366.00 | 360.00 | 364.00 | 1.2M |
| 2022-03-28 | 366.00 | 368.00 | 360.00 | 362.00 | 0.8M |
| 2022-03-25 | 364.00 | 368.00 | 360.00 | 364.00 | 0.4M |
| 2022-03-24 | 368.00 | 368.00 | 360.00 | 362.00 | 0.6M |
| 2022-03-23 | 368.00 | 370.00 | 364.00 | 368.00 | 0.9M |
| 2022-03-22 | 358.00 | 368.00 | 350.00 | 368.00 | 1.7M |
| 2022-03-21 | 358.00 | 360.00 | 354.00 | 358.00 | 0.5M |
| 2022-03-18 | 358.00 | 360.00 | 352.00 | 356.00 | 1.4M |
| 2022-03-17 | 360.00 | 362.00 | 356.00 | 358.00 | 1.0M |
| 2022-03-16 | 366.00 | 368.00 | 358.00 | 360.00 | 0.3M |
| 2022-03-15 | 360.00 | 368.00 | 358.00 | 360.00 | 0.4M |
| 2022-03-14 | 370.00 | 370.00 | 360.00 | 360.00 | 0.8M |
| 2022-03-11 | 362.00 | 370.00 | 362.00 | 370.00 | 0.7M |
| 2022-03-10 | 358.00 | 364.00 | 350.00 | 360.00 | 0.7M |
| 2022-03-09 | 368.00 | 368.00 | 358.00 | 358.00 | 1.4M |
| 2022-03-08 | 384.00 | 384.00 | 366.00 | 366.00 | 1.8M |
| 2022-03-07 | 380.00 | 384.00 | 368.00 | 376.00 | 5.2M |
| 2022-03-04 | 364.00 | 380.00 | 360.00 | 370.00 | 2.7M |
| 2022-03-02 | 370.00 | 372.00 | 360.00 | 362.00 | 1.3M |
| 2022-03-01 | 370.00 | 380.00 | 360.00 | 370.00 | 1.9M |
| 2022-02-25 | 350.00 | 368.00 | 350.00 | 360.00 | 1.4M |
| 2022-02-24 | 376.00 | 376.00 | 346.00 | 350.00 | 2.9M |
| 2022-02-23 | 370.00 | 376.00 | 368.00 | 372.00 | 0.9M |
| 2022-02-22 | 368.00 | 376.00 | 368.00 | 374.00 | 1.0M |
| 2022-02-21 | 372.00 | 390.00 | 364.00 | 378.00 | 2.0M |
| 2022-02-18 | 368.00 | 374.00 | 366.00 | 370.00 | 0.9M |
| 2022-02-17 | 372.00 | 372.00 | 364.00 | 368.00 | 1.6M |
| 2022-02-16 | 386.00 | 386.00 | 368.00 | 372.00 | 1.7M |
| 2022-02-15 | 380.00 | 394.00 | 368.00 | 378.00 | 10.3M |
| 2022-02-14 | 368.00 | 392.00 | 368.00 | 380.00 | 7.2M |
| 2022-02-11 | 368.00 | 372.00 | 360.00 | 368.00 | 3.7M |
| 2022-02-10 | 344.00 | 376.00 | 344.00 | 368.00 | 15.7M |
| 2022-02-09 | 328.00 | 346.00 | 328.00 | 346.00 | 2.1M |
| 2022-02-08 | 328.00 | 328.00 | 324.00 | 328.00 | 0.5M |
| 2022-02-07 | 318.00 | 326.00 | 316.00 | 324.00 | 1.2M |
| 2022-02-04 | 320.00 | 326.00 | 316.00 | 318.00 | 1.3M |
| 2022-02-03 | 318.00 | 328.00 | 316.00 | 316.00 | 1.4M |
| 2022-02-02 | 332.00 | 336.00 | 314.00 | 318.00 | 2.0M |
| 2022-01-31 | 316.00 | 330.00 | 316.00 | 330.00 | 0.9M |
| 2022-01-28 | 316.00 | 318.00 | 300.00 | 316.00 | 1.1M |
| 2022-01-27 | 312.00 | 330.00 | 300.00 | 316.00 | 1.4M |
| 2022-01-26 | 336.00 | 336.00 | 306.00 | 306.00 | 4.4M |
| 2022-01-25 | 344.00 | 348.00 | 322.00 | 328.00 | 6.3M |
| 2022-01-24 | 344.00 | 348.00 | 338.00 | 342.00 | 1.8M |
| 2022-01-21 | 350.00 | 358.00 | 332.00 | 342.00 | 6.3M |
| 2022-01-20 | 358.00 | 362.00 | 352.00 | 352.00 | 2.6M |
| 2022-01-19 | 374.00 | 374.00 | 358.00 | 358.00 | 4.4M |
| 2022-01-18 | 378.00 | 378.00 | 368.00 | 372.00 | 2.2M |
| 2022-01-17 | 372.00 | 382.00 | 372.00 | 378.00 | 3.0M |
| 2022-01-14 | 366.00 | 382.00 | 362.00 | 372.00 | 4.0M |
| 2022-01-13 | 368.00 | 372.00 | 362.00 | 366.00 | 2.2M |
| 2022-01-12 | 376.00 | 376.00 | 368.00 | 368.00 | 3.2M |
| 2022-01-11 | 386.00 | 386.00 | 374.00 | 374.00 | 2.2M |
| 2022-01-10 | 376.00 | 388.00 | 376.00 | 380.00 | 5.0M |
| 2022-01-07 | 374.00 | 380.00 | 372.00 | 376.00 | 2.6M |
| 2022-01-06 | 390.00 | 392.00 | 376.00 | 378.00 | 7.1M |
| 2022-01-05 | 386.00 | 400.00 | 382.00 | 388.00 | 5.5M |
| 2022-01-04 | 396.00 | 400.00 | 384.00 | 388.00 | 2.0M |
| 2022-01-03 | 388.00 | 396.00 | 372.00 | 396.00 | 2.8M |