497.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 469.00 | 472.00 | 467.00 | 467.00 | 2.5M |
| 2022-12-29 | 474.00 | 474.00 | 469.00 | 470.00 | 2.4M |
| 2022-12-28 | 477.00 | 478.00 | 475.00 | 477.00 | 1.5M |
| 2022-12-27 | 472.00 | 477.00 | 471.00 | 477.00 | 3.2M |
| 2022-12-26 | 473.00 | 473.00 | 469.00 | 470.00 | 1.9M |
| 2022-12-23 | 472.00 | 473.00 | 469.00 | 472.00 | 2.7M |
| 2022-12-22 | 468.00 | 473.00 | 467.00 | 473.00 | 4.3M |
| 2022-12-21 | 467.00 | 469.00 | 465.00 | 468.00 | 4.0M |
| 2022-12-20 | 468.00 | 470.00 | 463.00 | 469.00 | 6.1M |
| 2022-12-19 | 469.00 | 469.00 | 467.00 | 468.00 | 3.8M |
| 2022-12-16 | 467.00 | 470.00 | 464.00 | 470.00 | 8.4M |
| 2022-12-15 | 471.00 | 472.00 | 467.00 | 467.00 | 3.4M |
| 2022-12-14 | 472.00 | 473.00 | 470.00 | 471.00 | 2.4M |
| 2022-12-13 | 470.00 | 472.00 | 469.00 | 472.00 | 4.5M |
| 2022-12-12 | 471.00 | 472.00 | 467.00 | 469.00 | 3.3M |
| 2022-12-09 | 465.00 | 471.00 | 464.00 | 471.00 | 5.0M |
| 2022-12-08 | 472.00 | 472.00 | 465.00 | 468.00 | 5.2M |
| 2022-12-07 | 471.00 | 474.00 | 469.00 | 473.00 | 4.6M |
| 2022-12-06 | 469.00 | 471.00 | 467.00 | 471.00 | 4.5M |
| 2022-12-05 | 470.00 | 470.00 | 466.00 | 470.00 | 3.8M |
| 2022-12-02 | 471.00 | 471.00 | 466.00 | 470.00 | 3.7M |
| 2022-12-01 | 477.00 | 477.00 | 472.00 | 472.00 | 3.9M |
| 2022-11-30 | 476.00 | 478.00 | 475.00 | 477.00 | 4.2M |
| 2022-11-29 | 476.00 | 478.00 | 474.00 | 478.00 | 3.7M |
| 2022-11-28 | 479.00 | 479.00 | 474.00 | 477.00 | 3.3M |
| 2022-11-25 | 476.00 | 480.00 | 475.00 | 479.00 | 2.8M |
| 2022-11-24 | 473.00 | 477.00 | 472.00 | 476.00 | 3.2M |
| 2022-11-22 | 468.00 | 473.00 | 468.00 | 473.00 | 3.8M |
| 2022-11-21 | 465.00 | 468.00 | 464.00 | 468.00 | 2.9M |
| 2022-11-18 | 465.00 | 467.00 | 463.00 | 465.00 | 4.8M |
| 2022-11-17 | 459.00 | 465.00 | 459.00 | 465.00 | 6.4M |
| 2022-11-16 | 463.00 | 463.00 | 456.00 | 459.00 | 7.3M |
| 2022-11-15 | 460.00 | 464.00 | 458.00 | 464.00 | 4.9M |
| 2022-11-14 | 463.00 | 464.00 | 459.00 | 461.00 | 6.9M |
| 2022-11-11 | 463.00 | 465.00 | 458.00 | 463.00 | 8.4M |
| 2022-11-10 | 463.00 | 465.00 | 461.00 | 463.00 | 5.5M |
| 2022-11-09 | 465.00 | 467.00 | 462.00 | 467.00 | 6.3M |
| 2022-11-08 | 464.00 | 469.00 | 462.00 | 467.00 | 5.4M |
| 2022-11-07 | 467.00 | 468.00 | 459.00 | 462.00 | 8.0M |
| 2022-11-04 | 476.00 | 476.00 | 468.00 | 468.00 | 6.1M |
| 2022-11-02 | 477.00 | 480.00 | 474.00 | 477.00 | 4.6M |
| 2022-11-01 | 481.00 | 483.00 | 476.00 | 477.00 | 4.3M |
| 2022-10-31 | 480.00 | 482.00 | 475.00 | 479.00 | 7.5M |
| 2022-10-28 | 484.00 | 487.00 | 481.00 | 483.00 | 11.1M |
| 2022-10-27 | 487.00 | 487.00 | 484.00 | 486.00 | 3.3M |
| 2022-10-26 | 486.00 | 490.00 | 484.00 | 487.00 | 4.3M |
| 2022-10-25 | 484.00 | 487.00 | 481.00 | 486.00 | 3.5M |
| 2022-10-24 | 487.00 | 488.00 | 481.00 | 481.00 | 3.6M |
| 2022-10-21 | 482.00 | 488.00 | 480.00 | 486.00 | 3.4M |
| 2022-10-20 | 489.00 | 489.00 | 482.00 | 484.00 | 3.6M |
| 2022-10-19 | 487.00 | 490.00 | 485.00 | 490.00 | 3.5M |
| 2022-10-18 | 485.00 | 487.00 | 480.00 | 485.00 | 5.2M |
| 2022-10-17 | 484.00 | 490.00 | 482.00 | 487.00 | 5.0M |
| 2022-10-14 | 485.00 | 486.00 | 481.00 | 481.00 | 3.8M |
| 2022-10-13 | 478.00 | 483.00 | 471.00 | 481.00 | 7.3M |
| 2022-10-12 | 490.00 | 490.00 | 477.00 | 478.00 | 5.0M |
| 2022-10-11 | 487.00 | 492.00 | 485.00 | 490.00 | 8.1M |
| 2022-10-07 | 483.00 | 485.00 | 481.00 | 485.00 | 3.2M |
| 2022-10-06 | 485.00 | 487.00 | 482.00 | 483.00 | 3.6M |
| 2022-10-05 | 488.00 | 491.00 | 484.00 | 484.00 | 4.8M |
| 2022-10-04 | 477.00 | 488.00 | 477.00 | 488.00 | 8.7M |
| 2022-10-03 | 476.00 | 476.00 | 469.00 | 473.00 | 5.9M |
| 2022-09-30 | 480.00 | 481.00 | 474.00 | 476.00 | 4.2M |
| 2022-09-29 | 472.00 | 482.00 | 471.00 | 480.00 | 9.2M |
| 2022-09-28 | 476.00 | 477.00 | 468.00 | 472.00 | 13.7M |
| 2022-09-27 | 478.00 | 481.00 | 477.00 | 477.00 | 6.6M |
| 2022-09-26 | 479.00 | 482.00 | 478.00 | 480.00 | 7.1M |
| 2022-09-22 | 481.00 | 482.00 | 475.00 | 478.00 | 6.6M |
| 2022-09-21 | 483.00 | 485.00 | 480.00 | 481.00 | 4.2M |
| 2022-09-20 | 481.00 | 484.00 | 479.00 | 484.00 | 4.8M |
| 2022-09-16 | 477.00 | 481.00 | 476.00 | 481.00 | 8.4M |
| 2022-09-15 | 474.00 | 477.00 | 473.00 | 477.00 | 3.7M |
| 2022-09-14 | 477.00 | 478.00 | 473.00 | 477.00 | 5.2M |
| 2022-09-13 | 484.00 | 485.00 | 478.00 | 479.00 | 4.5M |
| 2022-09-12 | 481.00 | 485.00 | 481.00 | 484.00 | 4.4M |
| 2022-09-09 | 478.00 | 482.00 | 478.00 | 481.00 | 5.3M |
| 2022-09-08 | 474.00 | 480.00 | 474.00 | 480.00 | 4.9M |
| 2022-09-07 | 475.00 | 476.00 | 468.00 | 473.00 | 4.3M |
| 2022-09-06 | 476.00 | 479.00 | 473.00 | 473.00 | 4.1M |
| 2022-09-05 | 469.00 | 478.00 | 468.00 | 477.00 | 5.4M |
| 2022-09-02 | 477.00 | 478.00 | 466.00 | 469.00 | 8.1M |
| 2022-09-01 | 480.00 | 481.00 | 475.00 | 477.00 | 4.8M |
| 2022-08-31 | 480.00 | 482.00 | 478.00 | 482.00 | 7.0M |
| 2022-08-30 | 476.00 | 480.00 | 476.00 | 479.00 | 3.2M |
| 2022-08-29 | 476.00 | 478.00 | 475.00 | 477.00 | 3.1M |
| 2022-08-26 | 481.00 | 482.00 | 477.00 | 479.00 | 3.4M |
| 2022-08-25 | 480.00 | 485.00 | 480.00 | 480.00 | 3.2M |
| 2022-08-24 | 478.00 | 482.00 | 478.00 | 480.00 | 2.4M |
| 2022-08-23 | 480.00 | 481.00 | 476.00 | 478.00 | 3.3M |
| 2022-08-22 | 478.00 | 481.00 | 474.00 | 479.00 | 3.8M |
| 2022-08-19 | 476.00 | 476.00 | 472.00 | 476.00 | 3.9M |
| 2022-08-18 | 480.00 | 482.00 | 478.00 | 478.00 | 3.4M |
| 2022-08-17 | 476.00 | 481.00 | 476.00 | 481.00 | 4.4M |
| 2022-08-16 | 472.00 | 475.00 | 470.00 | 475.00 | 3.4M |
| 2022-08-15 | 474.00 | 475.00 | 469.00 | 471.00 | 4.0M |
| 2022-08-12 | 470.00 | 475.00 | 470.00 | 474.00 | 4.6M |
| 2022-08-10 | 460.00 | 470.00 | 460.00 | 469.00 | 4.7M |
| 2022-08-09 | 465.00 | 467.00 | 457.00 | 461.00 | 6.6M |
| 2022-08-08 | 466.00 | 475.00 | 466.00 | 468.00 | 5.8M |
| 2022-08-05 | 459.00 | 471.00 | 457.00 | 469.00 | 10.4M |
| 2022-08-04 | 468.00 | 478.00 | 461.00 | 463.00 | 6.5M |
| 2022-08-03 | 473.00 | 474.00 | 458.00 | 464.00 | 12.6M |
| 2022-08-02 | 479.00 | 479.00 | 475.00 | 479.00 | 4.5M |
| 2022-08-01 | 482.00 | 482.00 | 474.00 | 477.00 | 5.9M |
| 2022-07-29 | 484.00 | 484.00 | 476.00 | 480.00 | 7.7M |
| 2022-07-28 | 485.00 | 485.00 | 479.00 | 482.00 | 5.9M |
| 2022-07-27 | 494.00 | 495.00 | 481.00 | 483.00 | 10.1M |
| 2022-07-26 | 499.00 | 500.00 | 494.00 | 495.00 | 4.0M |
| 2022-07-25 | 499.00 | 502.00 | 498.00 | 499.00 | 4.4M |
| 2022-07-22 | 496.00 | 499.00 | 494.00 | 498.00 | 3.9M |
| 2022-07-21 | 495.00 | 499.00 | 494.00 | 498.00 | 5.1M |
| 2022-07-20 | 494.00 | 495.00 | 488.00 | 495.00 | 4.7M |
| 2022-07-19 | 493.00 | 495.00 | 491.00 | 493.00 | 3.3M |
| 2022-07-15 | 495.00 | 496.00 | 490.00 | 491.00 | 3.7M |
| 2022-07-14 | 497.00 | 497.00 | 492.00 | 493.00 | 4.6M |
| 2022-07-13 | 494.00 | 499.00 | 493.00 | 497.00 | 5.0M |
| 2022-07-12 | 498.00 | 498.00 | 494.00 | 498.00 | 4.9M |
| 2022-07-11 | 489.00 | 498.00 | 488.00 | 496.00 | 9.9M |
| 2022-07-08 | 490.00 | 491.00 | 486.00 | 486.00 | 7.2M |
| 2022-07-07 | 489.00 | 493.00 | 488.00 | 489.00 | 5.5M |
| 2022-07-06 | 486.00 | 488.00 | 479.00 | 487.00 | 7.2M |
| 2022-07-05 | 490.00 | 491.00 | 486.00 | 490.00 | 4.8M |
| 2022-07-04 | 485.00 | 490.00 | 485.00 | 490.00 | 4.1M |
| 2022-07-01 | 488.00 | 491.00 | 480.00 | 483.00 | 6.2M |
| 2022-06-30 | 483.00 | 491.00 | 481.00 | 488.00 | 5.9M |
| 2022-06-29 | 485.00 | 486.00 | 480.00 | 484.00 | 5.2M |
| 2022-06-28 | 474.00 | 487.00 | 473.00 | 487.00 | 9.9M |
| 2022-06-27 | 475.00 | 476.00 | 472.00 | 472.00 | 3.1M |
| 2022-06-24 | 469.00 | 473.00 | 467.00 | 473.00 | 5.3M |
| 2022-06-23 | 469.00 | 473.00 | 468.00 | 468.00 | 5.3M |
| 2022-06-22 | 467.00 | 470.00 | 465.00 | 468.00 | 4.7M |
| 2022-06-21 | 463.00 | 470.00 | 463.00 | 464.00 | 5.1M |
| 2022-06-20 | 463.00 | 465.00 | 458.00 | 461.00 | 4.1M |
| 2022-06-17 | 458.00 | 466.00 | 456.00 | 464.00 | 10.6M |
| 2022-06-16 | 459.00 | 465.00 | 458.00 | 463.00 | 6.0M |
| 2022-06-15 | 467.00 | 467.00 | 460.00 | 460.00 | 5.7M |
| 2022-06-14 | 470.00 | 472.00 | 465.00 | 467.00 | 7.1M |
| 2022-06-13 | 467.00 | 474.00 | 466.00 | 472.00 | 5.7M |
| 2022-06-10 | 467.00 | 474.00 | 466.00 | 471.00 | 5.5M |
| 2022-06-09 | 472.00 | 473.00 | 469.00 | 469.00 | 5.4M |
| 2022-06-08 | 470.00 | 477.00 | 468.00 | 474.00 | 7.8M |
| 2022-06-07 | 473.00 | 475.00 | 470.00 | 472.00 | 6.4M |
| 2022-06-06 | 468.00 | 473.00 | 466.00 | 472.00 | 5.5M |
| 2022-06-03 | 475.00 | 476.00 | 468.00 | 469.00 | 8.4M |
| 2022-06-02 | 463.00 | 474.00 | 461.00 | 472.00 | 10.5M |
| 2022-06-01 | 454.00 | 466.00 | 451.00 | 463.00 | 13.3M |
| 2022-05-31 | 455.00 | 459.00 | 451.00 | 454.00 | 10.5M |
| 2022-05-30 | 458.00 | 459.00 | 455.00 | 457.00 | 6.5M |
| 2022-05-27 | 457.00 | 458.00 | 453.00 | 455.00 | 5.2M |
| 2022-05-26 | 450.00 | 458.00 | 450.00 | 456.00 | 5.7M |
| 2022-05-25 | 453.00 | 454.00 | 446.00 | 450.00 | 10.3M |
| 2022-05-24 | 462.00 | 462.00 | 456.00 | 456.00 | 7.0M |
| 2022-05-23 | 459.00 | 464.00 | 457.00 | 462.00 | 7.8M |
| 2022-05-20 | 462.00 | 462.00 | 457.00 | 457.00 | 7.1M |
| 2022-05-19 | 453.00 | 461.00 | 453.00 | 461.00 | 6.6M |
| 2022-05-18 | 462.00 | 463.00 | 453.00 | 460.00 | 10.7M |
| 2022-05-17 | 458.00 | 466.00 | 456.00 | 466.00 | 7.6M |
| 2022-05-16 | 467.00 | 468.00 | 456.00 | 461.00 | 8.8M |
| 2022-05-13 | 450.00 | 466.00 | 449.00 | 466.00 | 14.8M |
| 2022-05-12 | 462.00 | 465.00 | 446.00 | 448.00 | 22.0M |
| 2022-05-11 | 468.00 | 476.00 | 466.00 | 470.00 | 16.2M |
| 2022-05-10 | 463.00 | 482.00 | 448.00 | 480.00 | 47.1M |
| 2022-05-09 | 471.00 | 471.00 | 471.00 | 471.00 | 19.0M |
| 2022-05-06 | 391.00 | 393.00 | 388.00 | 391.00 | 5.5M |
| 2022-05-02 | 384.00 | 389.00 | 384.00 | 388.00 | 5.1M |
| 2022-04-28 | 375.00 | 387.00 | 375.00 | 387.00 | 8.9M |
| 2022-04-27 | 375.00 | 378.00 | 372.00 | 377.00 | 6.0M |
| 2022-04-26 | 377.00 | 378.00 | 376.00 | 376.00 | 3.0M |
| 2022-04-25 | 376.00 | 379.00 | 376.00 | 378.00 | 3.5M |
| 2022-04-22 | 378.00 | 380.00 | 377.00 | 379.00 | 7.1M |
| 2022-04-21 | 380.00 | 382.00 | 378.00 | 380.00 | 3.4M |
| 2022-04-20 | 379.00 | 381.00 | 378.00 | 380.00 | 3.2M |
| 2022-04-19 | 379.00 | 380.00 | 378.00 | 379.00 | 3.5M |
| 2022-04-18 | 380.00 | 380.00 | 377.00 | 378.00 | 4.1M |
| 2022-04-15 | 378.00 | 383.00 | 378.00 | 383.00 | 4.6M |
| 2022-04-14 | 378.00 | 380.00 | 377.00 | 379.00 | 5.0M |
| 2022-04-13 | 377.00 | 378.00 | 375.00 | 376.00 | 7.3M |
| 2022-04-12 | 376.00 | 378.00 | 376.00 | 377.00 | 3.5M |
| 2022-04-11 | 379.00 | 380.00 | 375.00 | 375.00 | 4.8M |
| 2022-04-08 | 378.00 | 380.00 | 377.00 | 378.00 | 5.5M |
| 2022-04-07 | 378.00 | 380.00 | 376.00 | 379.00 | 6.2M |
| 2022-04-06 | 383.00 | 384.00 | 380.00 | 380.00 | 3.4M |
| 2022-04-05 | 384.00 | 388.00 | 382.00 | 384.00 | 5.1M |
| 2022-04-04 | 380.00 | 385.00 | 379.00 | 385.00 | 4.2M |
| 2022-04-01 | 380.00 | 384.00 | 377.00 | 381.00 | 7.5M |
| 2022-03-31 | 385.00 | 387.00 | 380.00 | 380.00 | 9.3M |
| 2022-03-30 | 395.00 | 397.00 | 384.00 | 386.00 | 19.0M |
| 2022-03-29 | 404.00 | 406.00 | 400.00 | 405.00 | 16.2M |
| 2022-03-28 | 407.00 | 407.00 | 403.00 | 405.00 | 9.2M |
| 2022-03-25 | 402.00 | 406.00 | 402.00 | 405.00 | 8.9M |
| 2022-03-24 | 400.00 | 402.00 | 397.00 | 402.00 | 7.8M |
| 2022-03-23 | 401.00 | 404.00 | 401.00 | 403.00 | 6.7M |
| 2022-03-22 | 399.00 | 404.00 | 398.00 | 402.00 | 7.4M |
| 2022-03-18 | 395.00 | 399.00 | 394.00 | 399.00 | 12.1M |
| 2022-03-17 | 393.00 | 397.00 | 389.00 | 397.00 | 9.3M |
| 2022-03-16 | 390.00 | 392.00 | 388.00 | 391.00 | 6.1M |
| 2022-03-15 | 390.00 | 392.00 | 386.00 | 390.00 | 6.1M |
| 2022-03-14 | 388.00 | 390.00 | 387.00 | 387.00 | 5.4M |
| 2022-03-11 | 383.00 | 389.00 | 383.00 | 388.00 | 6.9M |
| 2022-03-10 | 380.00 | 389.00 | 380.00 | 386.00 | 8.1M |
| 2022-03-09 | 372.00 | 378.00 | 371.00 | 374.00 | 10.0M |
| 2022-03-08 | 382.00 | 383.00 | 373.00 | 374.00 | 11.3M |
| 2022-03-07 | 387.00 | 388.00 | 383.00 | 386.00 | 7.2M |
| 2022-03-04 | 391.00 | 393.00 | 388.00 | 390.00 | 8.6M |
| 2022-03-03 | 391.00 | 394.00 | 390.00 | 391.00 | 5.4M |
| 2022-03-02 | 395.00 | 396.00 | 390.00 | 390.00 | 7.5M |
| 2022-03-01 | 398.00 | 400.00 | 397.00 | 398.00 | 6.4M |
| 2022-02-28 | 395.00 | 400.00 | 394.00 | 399.00 | 7.5M |
| 2022-02-25 | 396.00 | 399.00 | 395.00 | 395.00 | 5.5M |
| 2022-02-24 | 400.00 | 401.00 | 393.00 | 395.00 | 11.5M |
| 2022-02-22 | 402.00 | 404.00 | 399.00 | 404.00 | 7.0M |
| 2022-02-21 | 401.00 | 406.00 | 400.00 | 406.00 | 5.8M |
| 2022-02-18 | 399.00 | 404.00 | 396.00 | 403.00 | 7.0M |
| 2022-02-17 | 406.00 | 407.00 | 399.00 | 400.00 | 7.7M |
| 2022-02-16 | 408.00 | 408.00 | 402.00 | 405.00 | 5.5M |
| 2022-02-15 | 407.00 | 408.00 | 401.00 | 405.00 | 7.4M |
| 2022-02-14 | 399.00 | 406.00 | 397.00 | 405.00 | 7.6M |
| 2022-02-10 | 405.00 | 406.00 | 400.00 | 403.00 | 6.6M |
| 2022-02-09 | 399.00 | 405.00 | 392.00 | 403.00 | 11.4M |
| 2022-02-08 | 398.00 | 403.00 | 397.00 | 402.00 | 6.7M |
| 2022-02-07 | 390.00 | 398.00 | 387.00 | 398.00 | 8.5M |
| 2022-02-04 | 383.00 | 389.00 | 381.00 | 389.00 | 7.2M |
| 2022-02-03 | 389.00 | 390.00 | 381.00 | 382.00 | 11.4M |
| 2022-02-02 | 388.00 | 393.00 | 387.00 | 393.00 | 8.1M |
| 2022-02-01 | 388.00 | 390.00 | 385.00 | 386.00 | 6.4M |
| 2022-01-31 | 391.00 | 392.00 | 387.00 | 387.00 | 5.9M |
| 2022-01-28 | 387.00 | 391.00 | 386.00 | 391.00 | 5.7M |
| 2022-01-27 | 389.00 | 391.00 | 382.00 | 383.00 | 8.9M |
| 2022-01-26 | 392.00 | 394.00 | 388.00 | 389.00 | 4.1M |
| 2022-01-25 | 393.00 | 393.00 | 388.00 | 391.00 | 6.9M |
| 2022-01-24 | 388.00 | 394.00 | 387.00 | 394.00 | 5.5M |
| 2022-01-21 | 382.00 | 389.00 | 381.00 | 389.00 | 7.6M |
| 2022-01-20 | 382.00 | 388.00 | 381.00 | 385.00 | 9.3M |
| 2022-01-19 | 390.00 | 390.00 | 381.00 | 383.00 | 14.1M |
| 2022-01-18 | 398.00 | 398.00 | 391.00 | 391.00 | 13.0M |
| 2022-01-17 | 399.00 | 402.00 | 398.00 | 400.00 | 4.4M |
| 2022-01-14 | 397.00 | 400.00 | 396.00 | 400.00 | 8.4M |
| 2022-01-13 | 400.00 | 400.00 | 396.00 | 396.00 | 7.3M |
| 2022-01-12 | 400.00 | 404.00 | 399.00 | 399.00 | 8.3M |
| 2022-01-11 | 398.00 | 400.00 | 395.00 | 398.00 | 8.1M |
| 2022-01-07 | 396.00 | 400.00 | 394.00 | 395.00 | 10.3M |
| 2022-01-06 | 397.00 | 398.00 | 392.00 | 393.00 | 10.0M |
| 2022-01-05 | 400.00 | 401.00 | 397.00 | 399.00 | 9.0M |
| 2022-01-04 | 397.00 | 401.00 | 395.00 | 398.00 | 6.2M |