434.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 316.00 | 334.00 | 316.00 | 326.00 | 4.7M |
| 2022-12-29 | 310.00 | 326.00 | 310.00 | 320.00 | 2.8M |
| 2022-12-28 | 316.00 | 322.00 | 316.00 | 316.00 | 2.3M |
| 2022-12-27 | 320.00 | 328.00 | 318.00 | 318.00 | 1.8M |
| 2022-12-26 | 324.00 | 326.00 | 314.00 | 320.00 | 4.3M |
| 2022-12-23 | 332.00 | 336.00 | 324.00 | 324.00 | 3.1M |
| 2022-12-22 | 308.00 | 336.00 | 308.00 | 334.00 | 7.5M |
| 2022-12-21 | 306.00 | 326.00 | 306.00 | 322.00 | 8.2M |
| 2022-12-20 | 316.00 | 316.00 | 300.00 | 306.00 | 7.6M |
| 2022-12-19 | 326.00 | 326.00 | 316.00 | 316.00 | 3.7M |
| 2022-12-16 | 316.00 | 332.00 | 312.00 | 326.00 | 7.2M |
| 2022-12-15 | 316.00 | 340.00 | 316.00 | 320.00 | 5.0M |
| 2022-12-14 | 316.00 | 342.00 | 316.00 | 332.00 | 6.9M |
| 2022-12-13 | 298.00 | 334.00 | 298.00 | 332.00 | 11.9M |
| 2022-12-12 | 332.00 | 340.00 | 310.00 | 312.00 | 22.7M |
| 2022-12-09 | 332.00 | 334.00 | 320.00 | 332.00 | 7.7M |
| 2022-12-08 | 324.00 | 336.00 | 304.00 | 330.00 | 15.6M |
| 2022-12-07 | 338.00 | 338.00 | 320.00 | 326.00 | 7.5M |
| 2022-12-06 | 354.00 | 356.00 | 328.00 | 340.00 | 18.7M |
| 2022-12-05 | 328.00 | 360.00 | 322.00 | 352.00 | 28.1M |
| 2022-12-02 | 340.00 | 344.00 | 328.00 | 328.00 | 7.8M |
| 2022-12-01 | 346.00 | 350.00 | 332.00 | 338.00 | 15.7M |
| 2022-11-30 | 326.00 | 348.00 | 324.00 | 344.00 | 25.9M |
| 2022-11-29 | 300.00 | 330.00 | 300.00 | 326.00 | 32.4M |
| 2022-11-28 | 342.00 | 342.00 | 318.00 | 318.00 | 32.4M |
| 2022-11-25 | 344.00 | 348.00 | 320.00 | 340.00 | 23.5M |
| 2022-11-24 | 368.00 | 370.00 | 344.00 | 344.00 | 30.9M |
| 2022-11-23 | 362.00 | 380.00 | 358.00 | 368.00 | 45.6M |
| 2022-11-22 | 350.00 | 360.00 | 342.00 | 356.00 | 13.7M |
| 2022-11-21 | 352.00 | 364.00 | 332.00 | 350.00 | 19.2M |
| 2022-11-18 | 378.00 | 396.00 | 352.00 | 352.00 | 46.2M |
| 2022-11-17 | 384.00 | 386.00 | 372.00 | 378.00 | 7.9M |
| 2022-11-16 | 382.00 | 396.00 | 376.00 | 382.00 | 13.8M |
| 2022-11-15 | 410.00 | 410.00 | 380.00 | 384.00 | 31.0M |
| 2022-11-14 | 396.00 | 420.00 | 394.00 | 408.00 | 28.5M |
| 2022-11-11 | 380.00 | 406.00 | 372.00 | 396.00 | 34.7M |
| 2022-11-10 | 398.00 | 398.00 | 372.00 | 372.00 | 25.5M |
| 2022-11-09 | 406.00 | 418.00 | 392.00 | 398.00 | 14.1M |
| 2022-11-08 | 424.00 | 424.00 | 396.00 | 406.00 | 43.5M |
| 2022-11-07 | 370.00 | 444.00 | 368.00 | 420.00 | 73.2M |
| 2022-11-04 | 356.00 | 376.00 | 342.00 | 366.00 | 49.4M |
| 2022-11-03 | 334.00 | 390.00 | 330.00 | 358.00 | 132.7M |
| 2022-11-02 | 308.00 | 344.00 | 306.00 | 328.00 | 96.5M |
| 2022-11-01 | 292.00 | 306.00 | 288.00 | 304.00 | 17.0M |
| 2022-10-31 | 258.00 | 304.00 | 258.00 | 292.00 | 51.8M |
| 2022-10-28 | 298.00 | 300.00 | 276.00 | 276.00 | 38.4M |
| 2022-10-27 | 304.00 | 314.00 | 294.00 | 296.00 | 41.2M |
| 2022-10-26 | 294.00 | 306.00 | 294.00 | 302.00 | 22.0M |
| 2022-10-25 | 298.00 | 304.00 | 292.00 | 294.00 | 15.6M |
| 2022-10-24 | 294.00 | 306.00 | 288.00 | 298.00 | 20.7M |
| 2022-10-21 | 290.00 | 306.00 | 284.00 | 292.00 | 32.2M |
| 2022-10-20 | 316.00 | 354.00 | 296.00 | 298.00 | 138.8M |
| 2022-10-19 | 306.00 | 318.00 | 290.00 | 318.00 | 25.3M |
| 2022-10-18 | 316.00 | 318.00 | 302.00 | 302.00 | 18.9M |
| 2022-10-17 | 296.00 | 324.00 | 290.00 | 314.00 | 70.7M |
| 2022-10-14 | 288.00 | 306.00 | 286.00 | 294.00 | 38.7M |
| 2022-10-13 | 288.00 | 298.00 | 280.00 | 288.00 | 23.4M |
| 2022-10-12 | 290.00 | 296.00 | 274.00 | 286.00 | 19.1M |
| 2022-10-11 | 310.00 | 312.00 | 290.00 | 290.00 | 39.5M |
| 2022-10-10 | 282.00 | 308.00 | 280.00 | 308.00 | 36.2M |
| 2022-10-07 | 280.00 | 288.00 | 274.00 | 280.00 | 4.7M |
| 2022-10-06 | 284.00 | 290.00 | 276.00 | 280.00 | 9.1M |
| 2022-10-05 | 292.00 | 308.00 | 282.00 | 284.00 | 36.1M |
| 2022-10-04 | 288.00 | 310.00 | 282.00 | 292.00 | 40.4M |
| 2022-10-03 | 256.00 | 288.00 | 242.00 | 288.00 | 38.8M |
| 2022-09-30 | 254.00 | 266.00 | 248.00 | 256.00 | 22.5M |
| 2022-09-29 | 286.00 | 294.00 | 266.00 | 266.00 | 37.5M |
| 2022-09-28 | 298.00 | 304.00 | 280.00 | 284.00 | 38.9M |
| 2022-09-27 | 286.00 | 300.00 | 280.00 | 296.00 | 30.2M |
| 2022-09-26 | 320.00 | 326.00 | 300.00 | 300.00 | 23.9M |
| 2022-09-23 | 280.00 | 336.00 | 278.00 | 322.00 | 81.8M |
| 2022-09-22 | 260.00 | 282.00 | 254.00 | 278.00 | 37.0M |
| 2022-09-21 | 262.00 | 270.00 | 250.00 | 258.00 | 15.8M |
| 2022-09-20 | 254.00 | 274.00 | 240.00 | 260.00 | 54.0M |
| 2022-09-19 | 220.00 | 262.00 | 220.00 | 252.00 | 92.4M |
| 2022-09-16 | 222.00 | 224.00 | 214.00 | 220.00 | 9.2M |
| 2022-09-15 | 218.00 | 228.00 | 218.00 | 222.00 | 14.4M |
| 2022-09-14 | 220.00 | 220.00 | 210.00 | 218.00 | 7.4M |
| 2022-09-13 | 216.00 | 222.00 | 212.00 | 220.00 | 12.7M |
| 2022-09-12 | 212.00 | 224.00 | 210.00 | 216.00 | 35.7M |
| 2022-09-09 | 216.00 | 216.00 | 208.00 | 212.00 | 13.5M |
| 2022-09-08 | 200.00 | 216.00 | 198.00 | 214.00 | 35.9M |
| 2022-09-07 | 199.00 | 200.00 | 195.00 | 199.00 | 8.5M |
| 2022-09-06 | 196.00 | 200.00 | 195.00 | 199.00 | 8.3M |
| 2022-09-05 | 197.00 | 198.00 | 192.00 | 195.00 | 5.7M |
| 2022-09-02 | 194.00 | 200.00 | 193.00 | 196.00 | 7.8M |
| 2022-09-01 | 190.00 | 195.00 | 187.00 | 193.00 | 3.5M |
| 2022-08-31 | 200.00 | 200.00 | 186.00 | 189.00 | 12.6M |
| 2022-08-30 | 200.00 | 206.00 | 192.00 | 199.00 | 30.0M |
| 2022-08-29 | 192.00 | 202.00 | 189.00 | 198.00 | 25.9M |
| 2022-08-26 | 180.00 | 202.00 | 178.00 | 191.00 | 30.0M |
| 2022-08-25 | 177.00 | 180.00 | 177.00 | 179.00 | 0.7M |
| 2022-08-24 | 180.00 | 180.00 | 176.00 | 177.00 | 2.6M |
| 2022-08-23 | 173.00 | 179.00 | 172.00 | 179.00 | 3.6M |
| 2022-08-22 | 175.00 | 175.00 | 172.00 | 173.00 | 2.9M |
| 2022-08-19 | 174.00 | 176.00 | 173.00 | 174.00 | 2.3M |
| 2022-08-18 | 173.00 | 176.00 | 172.00 | 174.00 | 1.0M |
| 2022-08-16 | 174.00 | 176.00 | 173.00 | 173.00 | 1.5M |
| 2022-08-15 | 175.00 | 175.00 | 173.00 | 174.00 | 2.0M |
| 2022-08-12 | 179.00 | 179.00 | 173.00 | 174.00 | 5.6M |
| 2022-08-11 | 179.00 | 180.00 | 176.00 | 179.00 | 2.3M |
| 2022-08-10 | 176.00 | 180.00 | 175.00 | 179.00 | 3.9M |
| 2022-08-09 | 179.00 | 182.00 | 177.00 | 177.00 | 2.0M |
| 2022-08-08 | 184.00 | 185.00 | 179.00 | 180.00 | 3.8M |
| 2022-08-05 | 184.00 | 186.00 | 182.00 | 184.00 | 2.2M |
| 2022-08-04 | 185.00 | 188.00 | 183.00 | 184.00 | 2.9M |
| 2022-08-03 | 184.00 | 185.00 | 183.00 | 184.00 | 1.7M |
| 2022-08-02 | 184.00 | 190.00 | 182.00 | 184.00 | 7.9M |
| 2022-08-01 | 179.00 | 191.00 | 179.00 | 184.00 | 9.3M |
| 2022-07-29 | 183.00 | 189.00 | 179.00 | 179.00 | 6.1M |
| 2022-07-28 | 179.00 | 183.00 | 178.00 | 183.00 | 4.8M |
| 2022-07-27 | 176.00 | 180.00 | 176.00 | 178.00 | 1.6M |
| 2022-07-26 | 176.00 | 179.00 | 175.00 | 176.00 | 2.1M |
| 2022-07-25 | 182.00 | 182.00 | 175.00 | 176.00 | 3.5M |
| 2022-07-22 | 179.00 | 183.00 | 178.00 | 180.00 | 3.7M |
| 2022-07-21 | 177.00 | 180.00 | 177.00 | 179.00 | 1.5M |
| 2022-07-20 | 177.00 | 181.00 | 176.00 | 177.00 | 3.1M |
| 2022-07-19 | 173.00 | 179.00 | 171.00 | 175.00 | 2.0M |
| 2022-07-18 | 180.00 | 183.00 | 172.00 | 172.00 | 5.5M |
| 2022-07-15 | 181.00 | 182.00 | 178.00 | 179.00 | 3.5M |
| 2022-07-14 | 185.00 | 187.00 | 177.00 | 179.00 | 6.7M |
| 2022-07-13 | 176.00 | 186.00 | 176.00 | 186.00 | 11.4M |
| 2022-07-12 | 177.00 | 178.00 | 174.00 | 176.00 | 1.4M |
| 2022-07-11 | 173.00 | 180.00 | 171.00 | 177.00 | 2.4M |
| 2022-07-08 | 173.00 | 177.00 | 172.00 | 173.00 | 2.3M |
| 2022-07-07 | 174.00 | 176.00 | 168.00 | 173.00 | 3.6M |
| 2022-07-06 | 178.00 | 181.00 | 171.00 | 172.00 | 4.7M |
| 2022-07-05 | 175.00 | 178.00 | 173.00 | 176.00 | 2.6M |
| 2022-07-04 | 173.00 | 176.00 | 170.00 | 175.00 | 3.6M |
| 2022-07-01 | 176.00 | 181.00 | 174.00 | 174.00 | 5.2M |
| 2022-06-30 | 188.00 | 189.00 | 175.00 | 177.00 | 7.1M |
| 2022-06-29 | 181.00 | 196.00 | 180.00 | 188.00 | 21.9M |
| 2022-06-28 | 178.00 | 186.00 | 176.00 | 181.00 | 6.6M |
| 2022-06-27 | 172.00 | 183.00 | 172.00 | 176.00 | 9.7M |
| 2022-06-24 | 176.00 | 179.00 | 172.00 | 172.00 | 5.2M |
| 2022-06-23 | 177.00 | 179.00 | 168.00 | 176.00 | 5.1M |
| 2022-06-22 | 184.00 | 187.00 | 176.00 | 177.00 | 7.1M |
| 2022-06-21 | 181.00 | 186.00 | 178.00 | 183.00 | 5.0M |
| 2022-06-20 | 180.00 | 183.00 | 169.00 | 180.00 | 17.6M |
| 2022-06-17 | 189.00 | 196.00 | 181.00 | 181.00 | 19.5M |
| 2022-06-16 | 192.00 | 198.00 | 187.00 | 188.00 | 16.0M |
| 2022-06-15 | 194.00 | 196.00 | 184.00 | 192.00 | 12.7M |
| 2022-06-14 | 193.00 | 202.00 | 188.00 | 190.00 | 43.3M |
| 2022-06-13 | 191.00 | 194.00 | 182.00 | 192.00 | 18.3M |
| 2022-06-10 | 182.00 | 194.00 | 181.00 | 191.00 | 13.5M |
| 2022-06-09 | 185.00 | 195.00 | 182.00 | 182.00 | 18.2M |
| 2022-06-08 | 190.00 | 191.00 | 180.00 | 185.00 | 14.6M |
| 2022-06-07 | 206.00 | 206.00 | 190.00 | 190.00 | 42.7M |
| 2022-06-06 | 186.00 | 206.00 | 185.00 | 204.00 | 85.8M |
| 2022-06-03 | 186.00 | 190.00 | 182.00 | 186.00 | 9.3M |
| 2022-06-02 | 185.00 | 192.00 | 176.00 | 185.00 | 25.9M |
| 2022-05-31 | 196.00 | 198.00 | 183.00 | 185.00 | 38.2M |
| 2022-05-30 | 194.00 | 212.00 | 194.00 | 196.00 | 119.1M |
| 2022-05-27 | 192.00 | 195.00 | 183.00 | 191.00 | 17.9M |
| 2022-05-25 | 195.00 | 198.00 | 191.00 | 192.00 | 31.1M |
| 2022-05-24 | 198.00 | 198.00 | 187.00 | 194.00 | 35.8M |
| 2022-05-23 | 179.00 | 202.00 | 176.00 | 195.00 | 105.5M |
| 2022-05-20 | 163.00 | 176.00 | 163.00 | 175.00 | 38.5M |
| 2022-05-19 | 155.00 | 172.00 | 153.00 | 163.00 | 25.8M |
| 2022-05-18 | 157.00 | 161.00 | 153.00 | 156.00 | 16.6M |
| 2022-05-17 | 152.00 | 157.00 | 152.00 | 155.00 | 12.6M |
| 2022-05-13 | 136.00 | 154.00 | 136.00 | 151.00 | 18.8M |
| 2022-05-12 | 148.00 | 150.00 | 145.00 | 145.00 | 3.8M |
| 2022-05-11 | 143.00 | 156.00 | 142.00 | 148.00 | 7.1M |
| 2022-05-10 | 149.00 | 149.00 | 140.00 | 145.00 | 8.4M |
| 2022-05-09 | 160.00 | 161.00 | 149.00 | 150.00 | 10.2M |
| 2022-04-28 | 162.00 | 163.00 | 158.00 | 160.00 | 3.6M |
| 2022-04-27 | 157.00 | 167.00 | 157.00 | 161.00 | 5.4M |
| 2022-04-26 | 164.00 | 166.00 | 156.00 | 157.00 | 2.4M |
| 2022-04-25 | 166.00 | 166.00 | 160.00 | 162.00 | 3.7M |
| 2022-04-22 | 168.00 | 173.00 | 165.00 | 166.00 | 9.6M |
| 2022-04-21 | 163.00 | 168.00 | 163.00 | 167.00 | 6.6M |
| 2022-04-20 | 161.00 | 164.00 | 160.00 | 163.00 | 3.6M |
| 2022-04-19 | 161.00 | 165.00 | 161.00 | 161.00 | 4.0M |
| 2022-04-18 | 158.00 | 165.00 | 157.00 | 161.00 | 6.3M |
| 2022-04-14 | 164.00 | 164.00 | 158.00 | 158.00 | 7.3M |
| 2022-04-13 | 170.00 | 171.00 | 163.00 | 164.00 | 6.3M |
| 2022-04-12 | 162.00 | 170.00 | 159.00 | 169.00 | 6.5M |
| 2022-04-11 | 164.00 | 174.00 | 164.00 | 166.00 | 11.7M |
| 2022-04-08 | 155.00 | 167.00 | 155.00 | 163.00 | 4.2M |
| 2022-04-07 | 162.00 | 165.00 | 160.00 | 163.00 | 3.7M |
| 2022-04-06 | 172.00 | 173.00 | 161.00 | 163.00 | 10.8M |
| 2022-04-05 | 173.00 | 174.00 | 170.00 | 172.00 | 3.8M |
| 2022-04-04 | 165.00 | 174.00 | 165.00 | 173.00 | 12.2M |
| 2022-04-01 | 166.00 | 170.00 | 162.00 | 165.00 | 4.8M |
| 2022-03-31 | 170.00 | 172.00 | 166.00 | 166.00 | 6.9M |
| 2022-03-30 | 174.00 | 177.00 | 170.00 | 170.00 | 3.4M |
| 2022-03-29 | 176.00 | 178.00 | 172.00 | 174.00 | 5.7M |
| 2022-03-28 | 173.00 | 179.00 | 171.00 | 175.00 | 5.1M |
| 2022-03-25 | 178.00 | 179.00 | 173.00 | 173.00 | 4.8M |
| 2022-03-24 | 177.00 | 179.00 | 173.00 | 177.00 | 8.1M |
| 2022-03-23 | 186.00 | 188.00 | 176.00 | 177.00 | 17.4M |
| 2022-03-22 | 175.00 | 189.00 | 175.00 | 186.00 | 32.8M |
| 2022-03-21 | 165.00 | 178.00 | 165.00 | 175.00 | 30.6M |
| 2022-03-18 | 160.00 | 168.00 | 160.00 | 164.00 | 9.9M |
| 2022-03-17 | 156.00 | 162.00 | 156.00 | 160.00 | 5.6M |
| 2022-03-16 | 153.00 | 169.00 | 153.00 | 159.00 | 16.4M |
| 2022-03-15 | 161.00 | 165.00 | 154.00 | 156.00 | 9.0M |
| 2022-03-14 | 159.00 | 172.00 | 159.00 | 162.00 | 6.3M |
| 2022-03-11 | 169.00 | 176.00 | 166.00 | 168.00 | 13.6M |
| 2022-03-10 | 157.00 | 169.00 | 157.00 | 169.00 | 4.5M |
| 2022-03-09 | 164.00 | 171.00 | 159.00 | 165.00 | 6.6M |
| 2022-03-08 | 169.00 | 172.00 | 164.00 | 165.00 | 7.5M |
| 2022-03-07 | 173.00 | 176.00 | 168.00 | 169.00 | 9.4M |
| 2022-03-04 | 163.00 | 177.00 | 163.00 | 173.00 | 14.6M |
| 2022-03-02 | 172.00 | 180.00 | 166.00 | 171.00 | 13.4M |
| 2022-03-01 | 181.00 | 183.00 | 170.00 | 172.00 | 17.1M |
| 2022-02-25 | 175.00 | 191.00 | 175.00 | 180.00 | 22.0M |
| 2022-02-24 | 183.00 | 189.00 | 173.00 | 178.00 | 17.4M |
| 2022-02-23 | 186.00 | 193.00 | 183.00 | 186.00 | 25.7M |
| 2022-02-22 | 192.00 | 193.00 | 181.00 | 183.00 | 30.7M |
| 2022-02-21 | 200.00 | 204.00 | 192.00 | 192.00 | 24.6M |
| 2022-02-18 | 200.00 | 206.00 | 198.00 | 199.00 | 13.8M |
| 2022-02-17 | 197.00 | 202.00 | 196.00 | 200.00 | 7.9M |
| 2022-02-16 | 206.00 | 206.00 | 197.00 | 197.00 | 14.5M |
| 2022-02-15 | 197.00 | 208.00 | 195.00 | 204.00 | 29.8M |
| 2022-02-14 | 197.00 | 198.00 | 194.00 | 195.00 | 5.1M |
| 2022-02-11 | 195.00 | 200.00 | 193.00 | 196.00 | 15.3M |
| 2022-02-10 | 196.00 | 198.00 | 193.00 | 193.00 | 13.2M |
| 2022-02-09 | 199.00 | 206.00 | 195.00 | 196.00 | 23.4M |
| 2022-02-08 | 200.00 | 202.00 | 198.00 | 199.00 | 8.9M |
| 2022-02-07 | 198.00 | 204.00 | 197.00 | 199.00 | 9.6M |
| 2022-02-04 | 202.00 | 216.00 | 196.00 | 198.00 | 49.9M |
| 2022-02-03 | 210.00 | 212.00 | 202.00 | 202.00 | 14.8M |
| 2022-02-02 | 202.00 | 240.00 | 200.00 | 208.00 | 66.3M |
| 2022-01-31 | 197.00 | 206.00 | 195.00 | 200.00 | 7.8M |
| 2022-01-28 | 200.00 | 202.00 | 196.00 | 196.00 | 3.9M |
| 2022-01-27 | 196.00 | 204.00 | 193.00 | 198.00 | 7.5M |
| 2022-01-26 | 197.00 | 206.00 | 193.00 | 196.00 | 10.8M |
| 2022-01-25 | 204.00 | 204.00 | 190.00 | 199.00 | 12.9M |
| 2022-01-24 | 220.00 | 234.00 | 204.00 | 204.00 | 30.7M |
| 2022-01-21 | 208.00 | 218.00 | 202.00 | 218.00 | 28.1M |
| 2022-01-20 | 200.00 | 210.00 | 200.00 | 204.00 | 32.5M |
| 2022-01-19 | 186.00 | 199.00 | 183.00 | 199.00 | 34.4M |
| 2022-01-18 | 188.00 | 189.00 | 184.00 | 186.00 | 6.8M |
| 2022-01-17 | 189.00 | 190.00 | 186.00 | 188.00 | 3.6M |
| 2022-01-14 | 186.00 | 189.00 | 184.00 | 187.00 | 3.0M |
| 2022-01-13 | 185.00 | 189.00 | 184.00 | 186.00 | 3.3M |
| 2022-01-12 | 183.00 | 191.00 | 182.00 | 183.00 | 15.7M |
| 2022-01-11 | 192.00 | 196.00 | 180.00 | 183.00 | 23.1M |
| 2022-01-10 | 196.00 | 197.00 | 187.00 | 191.00 | 9.4M |
| 2022-01-07 | 198.00 | 202.00 | 192.00 | 196.00 | 9.9M |
| 2022-01-06 | 195.00 | 198.00 | 191.00 | 198.00 | 8.4M |
| 2022-01-05 | 200.00 | 202.00 | 192.00 | 195.00 | 10.9M |
| 2022-01-04 | 202.00 | 206.00 | 196.00 | 200.00 | 8.2M |
| 2022-01-03 | 192.00 | 202.00 | 192.00 | 200.00 | 12.8M |