마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,178.00 1,184.69 1,164.12 1,178.07 1.4M
2021-12-30 1,128.02 1,182.00 1,125.80 1,172.13 2.7M
2021-12-29 1,127.00 1,139.00 1,121.00 1,129.82 0.8M
2021-12-28 1,131.40 1,146.59 1,124.78 1,131.14 1.4M
2021-12-27 1,131.40 1,134.93 1,109.88 1,123.63 1.5M
2021-12-24 1,093.60 1,133.75 1,092.27 1,129.12 2.6M
2021-12-23 1,100.00 1,114.00 1,087.05 1,091.10 1.0M
2021-12-22 1,085.80 1,105.00 1,080.00 1,094.84 1.7M
2021-12-21 1,049.00 1,086.00 1,042.48 1,079.38 1.7M
2021-12-20 1,069.00 1,069.00 1,012.00 1,036.39 1.6M
2021-12-17 1,085.40 1,099.70 1,069.20 1,078.59 1.8M
2021-12-16 1,075.00 1,091.00 1,063.17 1,071.07 1.5M
2021-12-15 1,088.60 1,094.80 1,060.00 1,062.56 1.1M
2021-12-14 1,067.76 1,099.25 1,067.76 1,087.89 1.2M
2021-12-13 1,070.00 1,117.40 1,065.31 1,095.29 2.0M
2021-12-10 1,048.00 1,067.75 1,044.00 1,063.07 0.9M
2021-12-09 1,058.79 1,060.10 1,042.50 1,054.05 0.6M
2021-12-08 1,060.00 1,068.50 1,044.60 1,050.49 1.2M
2021-12-07 1,039.74 1,058.00 1,000.20 1,041.70 2.4M
2021-12-06 1,066.00 1,074.00 1,020.22 1,025.05 1.2M
2021-12-03 1,087.38 1,095.89 1,066.40 1,070.03 1.0M
2021-12-02 1,083.76 1,087.60 1,062.42 1,082.83 2.3M
2021-12-01 1,079.87 1,090.86 1,061.62 1,075.72 1.7M
2021-11-30 1,069.60 1,094.00 1,057.22 1,086.32 1.9M
2021-11-29 1,040.00 1,071.83 1,006.62 1,058.55 1.2M
2021-11-26 1,097.80 1,106.00 1,040.40 1,053.53 2.2M
2021-11-25 1,079.60 1,107.00 1,070.20 1,100.56 1.0M
2021-11-24 1,096.64 1,099.54 1,064.40 1,075.54 1.6M
2021-11-23 1,073.00 1,100.93 1,048.46 1,091.18 1.5M
2021-11-22 1,121.62 1,121.62 1,063.81 1,085.65 1.3M
2021-11-18 1,170.00 1,171.52 1,101.60 1,114.42 3.0M
2021-11-17 1,151.01 1,187.51 1,136.40 1,167.87 3.4M
2021-11-16 1,120.00 1,174.80 1,114.40 1,144.35 8.3M
2021-11-15 1,082.07 1,103.69 1,079.23 1,099.24 1.2M
2021-11-12 1,086.20 1,094.00 1,073.97 1,083.60 1.2M
2021-11-11 1,067.02 1,080.97 1,051.53 1,075.24 1.0M
2021-11-10 1,075.00 1,075.00 1,057.58 1,070.83 1.2M
2021-11-09 1,054.00 1,082.79 1,042.22 1,076.39 1.9M
2021-11-08 1,020.00 1,057.60 1,005.00 1,050.33 2.0M
2021-11-04 1,017.00 1,021.65 1,013.06 1,016.28 0.1M
2021-11-03 1,010.96 1,018.60 1,001.80 1,012.98 1.0M
2021-11-02 1,024.20 1,030.14 1,003.89 1,008.70 1.4M
2021-11-01 986.00 1,019.99 978.00 1,015.49 2.4M
2021-10-29 995.20 1,006.60 966.82 974.09 2.3M
2021-10-28 1,012.80 1,025.65 990.02 1,006.65 2.2M
2021-10-27 1,022.69 1,028.88 996.63 1,008.57 2.1M
2021-10-26 1,023.60 1,041.59 992.41 1,017.61 2.4M
2021-10-25 1,062.00 1,069.00 945.32 1,013.86 5.8M
2021-10-22 1,101.92 1,113.00 1,067.08 1,079.50 2.1M
2021-10-21 1,168.00 1,169.86 1,080.78 1,089.69 2.8M
2021-10-20 1,172.94 1,206.00 1,136.00 1,164.08 2.8M
2021-10-19 1,130.00 1,198.00 1,128.01 1,172.28 4.7M
2021-10-18 1,132.56 1,138.39 1,102.32 1,120.97 1.6M
2021-10-14 1,084.00 1,158.00 1,084.00 1,120.82 4.1M
2021-10-13 1,063.00 1,070.00 1,057.00 1,067.56 0.9M
2021-10-12 1,075.70 1,082.79 1,043.00 1,055.88 1.9M
2021-10-11 1,120.00 1,120.00 1,031.87 1,072.41 2.5M
2021-10-08 1,093.96 1,146.00 1,087.00 1,129.17 2.8M
2021-10-07 1,069.59 1,099.80 1,066.61 1,089.79 1.2M
2021-10-06 1,085.13 1,091.99 1,055.27 1,060.36 1.5M
2021-10-05 1,064.00 1,082.27 1,048.61 1,076.48 1.3M
2021-10-04 1,059.72 1,073.60 1,050.20 1,067.59 0.9M
2021-10-01 1,041.80 1,065.00 1,035.01 1,055.90 1.3M
2021-09-30 1,060.00 1,064.36 1,040.81 1,048.26 1.8M
2021-09-29 1,035.00 1,059.98 1,000.20 1,052.14 2.9M
2021-09-28 1,092.00 1,092.08 1,030.00 1,042.96 2.6M
2021-09-27 1,138.00 1,139.02 1,060.27 1,083.02 3.1M
2021-09-24 1,142.09 1,166.59 1,116.05 1,129.80 2.3M
2021-09-23 1,124.10 1,134.93 1,111.65 1,130.55 1.1M
2021-09-22 1,114.00 1,129.80 1,100.07 1,112.07 1.7M
2021-09-21 1,074.40 1,111.55 1,062.99 1,106.30 2.0M
2021-09-20 1,088.80 1,108.93 1,065.20 1,070.13 1.6M
2021-09-17 1,097.00 1,105.00 1,081.00 1,088.94 1.5M
2021-09-16 1,085.12 1,103.78 1,076.02 1,093.09 3.3M
2021-09-15 1,063.80 1,081.57 1,053.07 1,073.86 2.2M
2021-09-14 1,041.00 1,067.93 1,034.00 1,059.11 2.0M
2021-09-13 1,024.00 1,045.20 1,020.00 1,035.57 1.9M
2021-09-09 1,031.09 1,036.72 1,016.60 1,022.99 1.1M
2021-09-08 1,039.99 1,042.88 1,016.41 1,027.22 1.5M
2021-09-07 1,059.40 1,062.54 1,032.00 1,035.91 1.1M
2021-09-06 1,053.60 1,060.40 1,048.40 1,056.20 1.6M
2021-09-03 1,037.00 1,062.59 1,026.16 1,048.65 3.1M
2021-09-02 1,036.80 1,039.98 1,007.25 1,031.59 1.9M
2021-09-01 1,040.22 1,049.26 1,028.65 1,033.51 1.0M
2021-08-31 1,029.31 1,067.32 1,024.30 1,041.75 3.3M
2021-08-30 1,025.18 1,030.87 1,016.32 1,024.29 1.3M
2021-08-27 999.02 1,025.71 989.45 1,015.40 2.4M
2021-08-26 1,000.00 1,025.00 983.00 993.75 2.6M
2021-08-25 994.00 1,049.96 992.40 999.80 7.1M
2021-08-24 1,002.55 1,009.98 963.11 988.54 1.6M
2021-08-23 987.38 1,013.60 980.33 997.57 2.3M
2021-08-20 989.60 1,005.00 961.17 981.34 2.2M
2021-08-18 981.77 1,011.00 974.46 995.17 3.8M
2021-08-17 959.18 989.60 957.39 973.84 2.8M
2021-08-16 968.00 970.00 950.62 956.99 1.3M
2021-08-13 970.00 976.36 957.99 962.29 1.7M
2021-08-12 946.00 971.39 944.01 969.42 1.9M
2021-08-11 966.00 972.80 932.83 938.16 2.2M
2021-08-10 964.80 981.37 952.00 962.27 2.4M
2021-08-09 956.00 966.82 949.83 959.92 1.5M
2021-08-06 956.00 968.00 952.40 957.93 2.0M
2021-08-05 952.80 968.80 948.00 953.70 4.0M
2021-08-04 972.02 974.60 928.45 944.76 37.3M
2021-08-03 1,037.51 1,042.70 986.71 992.92 2.5M
2021-08-02 1,022.92 1,037.60 1,018.01 1,028.42 1.0M
2021-07-30 1,037.60 1,046.00 1,007.01 1,016.78 2.5M
2021-07-29 965.00 1,040.20 965.00 1,034.31 7.8M
2021-07-28 945.00 969.98 912.72 948.59 4.9M
2021-07-27 949.00 951.80 937.00 944.68 0.9M
2021-07-26 937.20 951.98 936.00 943.51 1.3M
2021-07-23 935.60 953.46 934.26 937.69 1.9M
2021-07-22 911.77 938.00 911.00 932.64 1.6M
2021-07-20 913.40 915.74 894.89 908.26 1.6M
2021-07-19 907.99 932.60 901.00 908.89 1.7M
2021-07-16 915.16 916.40 900.10 909.55 1.4M
2021-07-15 908.88 922.00 897.79 917.92 2.6M
2021-07-14 867.89 911.76 867.80 906.94 4.7M
2021-07-13 880.00 883.95 860.00 864.07 1.0M
2021-07-12 872.00 881.97 862.60 877.65 2.0M
2021-07-09 889.80 895.80 859.00 871.31 3.9M
2021-07-08 843.40 904.03 843.00 892.92 4.3M
2021-07-07 838.00 851.80 824.01 849.01 1.8M
2021-07-06 847.00 847.60 826.81 838.63 2.3M
2021-07-05 840.20 855.80 836.01 843.84 2.1M
2021-07-02 839.00 851.20 818.01 839.39 3.6M
2021-07-01 831.98 841.02 821.30 838.72 1.4M
2021-06-30 814.00 834.80 814.00 831.46 2.0M
2021-06-29 824.37 824.37 806.40 812.26 1.4M
2021-06-28 822.00 827.60 813.00 824.49 1.0M
2021-06-25 820.15 831.54 811.00 819.54 2.7M
2021-06-24 792.80 818.00 789.56 814.57 2.3M
2021-06-23 799.29 805.74 784.00 787.17 1.5M
2021-06-22 808.95 808.95 792.65 795.73 1.4M
2021-06-21 791.99 805.75 775.64 801.73 1.5M
2021-06-18 802.00 809.77 774.00 794.21 2.1M
2021-06-17 792.74 803.11 788.23 795.72 1.1M
2021-06-16 792.59 805.20 782.20 795.50 2.3M
2021-06-15 785.09 797.80 785.09 788.97 1.4M
2021-06-14 802.79 802.79 774.61 781.69 2.2M
2021-06-11 783.28 801.94 781.20 795.79 3.0M
2021-06-10 775.76 788.00 774.00 779.38 2.0M
2021-06-09 768.00 793.60 766.39 769.71 5.5M
2021-06-08 743.40 769.88 743.40 764.82 4.8M
2021-06-07 738.82 746.40 732.16 742.68 1.7M
2021-06-04 732.00 743.00 730.00 738.82 3.3M
2021-06-03 715.00 731.91 712.00 728.89 2.6M
2021-06-02 717.60 722.00 706.00 715.13 1.9M
2021-06-01 708.00 719.60 701.18 717.72 2.1M
2021-05-31 711.60 715.80 702.22 705.88 2.1M
2021-05-28 702.00 717.00 700.00 708.61 3.2M
2021-05-27 699.74 712.82 692.15 699.18 6.3M
2021-05-26 669.00 701.00 669.00 696.93 6.8M
2021-05-25 660.00 674.90 659.10 668.36 2.6M
2021-05-24 669.60 674.97 652.34 658.08 3.2M
2021-05-21 670.00 677.18 663.05 666.04 4.3M
2021-05-20 655.55 671.88 653.00 664.64 6.6M
2021-05-19 679.80 691.52 650.31 655.55 17.4M
2021-05-18 675.20 703.07 673.81 686.04 4.4M
2021-05-17 674.40 697.80 667.21 673.49 3.5M
2021-05-14 678.20 678.20 655.23 669.91 2.0M
2021-05-12 682.20 688.57 667.21 678.42 4.1M
2021-05-11 645.00 693.98 635.41 683.68 11.3M
2021-05-10 674.99 674.99 628.54 644.42 12.0M
2021-05-07 674.80 708.96 663.66 676.15 16.9M
2021-05-06 581.00 689.80 564.37 679.23 32.0M
2021-05-05 571.28 581.07 567.06 578.55 1.3M
2021-05-04 584.00 589.38 568.92 570.06 1.5M
2021-05-03 575.19 583.00 566.20 580.55 1.3M
2021-04-30 568.76 583.95 564.12 573.81 2.4M
2021-04-29 578.78 586.20 566.18 568.94 2.0M
2021-04-28 567.95 579.20 565.00 573.64 1.5M
2021-04-27 566.54 573.80 557.00 567.62 2.2M
2021-04-26 573.98 580.19 559.96 561.62 1.9M
2021-04-23 578.00 595.99 568.66 570.20 3.3M
2021-04-22 603.72 603.80 572.99 575.79 2.7M
2021-04-20 625.80 629.59 597.55 602.00 2.5M
2021-04-19 610.19 634.00 610.19 622.33 2.6M
2021-04-16 609.00 644.58 607.01 634.39 5.6M
2021-04-15 574.00 614.40 574.00 609.01 6.0M
2021-04-13 628.00 630.00 563.54 578.10 6.0M
2021-04-12 630.76 639.09 608.00 623.66 3.4M
2021-04-09 619.68 636.38 618.01 633.57 2.8M
2021-04-08 624.20 636.99 611.00 615.79 3.2M
2021-04-07 599.78 627.94 598.03 621.53 5.0M
2021-04-06 610.00 613.99 597.06 599.79 2.6M
2021-04-05 583.80 611.98 577.00 607.32 3.8M
2021-04-01 587.20 614.16 577.63 586.69 4.2M
2021-03-31 586.20 589.20 575.00 585.39 1.7M
2021-03-30 566.40 597.60 555.26 592.02 3.5M
2021-03-26 554.20 568.80 550.00 559.21 1.2M
2021-03-25 567.60 567.89 545.00 550.28 1.5M
2021-03-24 569.60 578.92 562.81 565.13 1.4M
2021-03-23 586.54 592.85 570.64 573.31 1.2M
2021-03-22 595.13 602.56 579.04 584.24 1.6M
2021-03-19 576.40 600.00 563.01 593.35 2.4M
2021-03-18 590.78 597.99 568.17 574.88 2.3M
2021-03-17 596.00 606.40 586.00 589.91 3.9M
2021-03-16 568.00 603.05 565.00 598.71 6.5M
2021-03-15 548.00 568.00 545.40 565.08 3.8M
2021-03-12 548.40 558.79 542.20 544.42 2.4M
2021-03-10 524.00 551.40 524.00 546.80 6.0M
2021-03-09 516.60 526.20 499.02 516.56 0.9M
2021-03-08 523.79 526.36 510.40 512.63 0.7M
2021-03-05 526.00 531.02 512.80 517.13 0.7M
2021-03-04 524.00 538.97 524.00 527.11 0.8M
2021-03-03 523.60 539.60 520.40 534.91 1.6M
2021-03-02 506.65 523.80 504.21 520.26 1.4M
2021-03-01 511.10 513.80 495.21 500.84 0.6M
2021-02-26 502.40 518.00 490.10 508.41 1.2M
2021-02-25 504.20 512.20 501.40 503.38 0.7M
2021-02-24 495.80 502.79 460.00 499.69 0.7M
2021-02-23 496.64 505.00 490.00 493.07 0.9M
2021-02-22 514.20 517.31 490.14 494.20 0.8M
2021-02-19 523.18 528.98 508.82 514.05 1.0M
2021-02-18 519.98 533.22 514.73 523.16 1.7M
2021-02-17 520.00 523.20 508.00 517.36 1.0M
2021-02-16 520.20 530.60 516.21 524.41 1.7M
2021-02-15 525.80 530.00 516.32 519.02 0.6M
2021-02-12 531.60 539.98 520.00 522.36 1.9M
2021-02-11 520.00 531.80 514.87 528.12 1.1M
2021-02-10 511.00 524.00 504.03 521.13 1.7M
2021-02-09 524.40 528.78 505.40 508.73 1.8M
2021-02-08 504.00 528.09 496.08 520.93 2.4M
2021-02-05 513.00 514.51 487.05 499.72 2.9M
2021-02-04 507.80 512.34 501.71 509.66 1.4M
2021-02-03 494.00 510.40 485.72 504.65 2.3M
2021-02-02 489.98 499.60 476.81 490.61 2.3M
2021-02-01 476.20 488.46 465.01 484.76 1.2M
2021-01-29 484.02 495.36 470.60 478.56 3.3M
2021-01-28 481.90 485.59 473.40 484.02 1.5M
2021-01-27 481.58 497.00 474.27 489.61 2.4M
2021-01-25 499.20 502.26 474.37 479.53 1.7M
2021-01-22 514.45 517.56 496.58 498.20 1.6M
2021-01-21 527.60 551.84 507.04 510.93 1.9M
2021-01-20 506.00 529.47 505.20 524.03 2.9M
2021-01-19 507.58 510.60 495.00 503.40 2.1M
2021-01-18 529.60 531.00 498.35 501.97 2.0M
2021-01-15 550.69 552.56 522.00 527.56 1.9M
2021-01-14 548.48 550.62 534.33 546.80 1.9M
2021-01-13 555.80 559.50 533.31 546.04 1.7M
2021-01-12 562.48 566.30 550.35 554.47 1.1M
2021-01-11 564.04 569.60 553.29 563.41 2.5M
2021-01-08 555.30 565.00 549.00 560.84 2.5M
2021-01-07 566.00 570.00 546.00 548.16 1.8M
2021-01-06 577.00 581.91 552.20 560.31 2.2M
2021-01-05 568.00 581.20 562.22 576.51 3.2M
2021-01-04 550.18 573.45 544.00 567.71 2.6M
2021-01-01 540.65 549.60 537.17 544.45 1.1M