340.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 500.00 | 505.00 | 496.00 | 499.00 | 1.6M |
| 2021-12-29 | 506.00 | 508.00 | 500.00 | 501.00 | 1.8M |
| 2021-12-28 | 509.00 | 527.00 | 499.00 | 502.00 | 6.2M |
| 2021-12-27 | 496.00 | 502.00 | 492.50 | 500.00 | 1.8M |
| 2021-12-24 | 505.00 | 508.00 | 492.50 | 496.00 | 3.1M |
| 2021-12-23 | 495.00 | 510.00 | 494.00 | 499.00 | 5.7M |
| 2021-12-22 | 495.00 | 504.00 | 485.50 | 487.00 | 3.4M |
| 2021-12-21 | 475.00 | 504.00 | 472.50 | 490.50 | 5.0M |
| 2021-12-20 | 482.00 | 486.50 | 468.00 | 471.00 | 2.8M |
| 2021-12-17 | 488.50 | 489.00 | 480.00 | 480.50 | 3.3M |
| 2021-12-16 | 502.00 | 506.00 | 491.00 | 496.00 | 2.7M |
| 2021-12-15 | 486.00 | 499.50 | 484.00 | 493.00 | 3.3M |
| 2021-12-14 | 500.00 | 501.00 | 479.00 | 481.00 | 4.2M |
| 2021-12-13 | 517.00 | 519.00 | 501.00 | 503.00 | 2.2M |
| 2021-12-10 | 506.00 | 516.00 | 502.00 | 513.00 | 2.2M |
| 2021-12-09 | 519.00 | 521.00 | 503.00 | 510.00 | 2.2M |
| 2021-12-08 | 523.00 | 528.00 | 512.00 | 514.00 | 3.0M |
| 2021-12-07 | 531.00 | 540.00 | 510.00 | 513.00 | 4.4M |
| 2021-12-06 | 548.00 | 548.00 | 527.00 | 530.00 | 5.3M |
| 2021-12-03 | 515.00 | 548.00 | 515.00 | 546.00 | 8.2M |
| 2021-12-02 | 516.00 | 522.00 | 511.00 | 511.00 | 2.7M |
| 2021-12-01 | 507.00 | 521.00 | 500.00 | 520.00 | 3.5M |
| 2021-11-30 | 519.00 | 527.00 | 504.00 | 507.00 | 4.6M |
| 2021-11-29 | 477.00 | 517.00 | 476.00 | 511.00 | 6.4M |
| 2021-11-26 | 495.50 | 509.00 | 489.00 | 492.00 | 4.5M |
| 2021-11-25 | 519.00 | 520.00 | 470.50 | 500.00 | 10.7M |
| 2021-11-24 | 520.00 | 526.00 | 510.00 | 512.00 | 3.0M |
| 2021-11-23 | 512.00 | 530.00 | 512.00 | 515.00 | 4.4M |
| 2021-11-22 | 520.00 | 526.00 | 510.00 | 512.00 | 4.1M |
| 2021-11-19 | 545.00 | 547.00 | 518.00 | 520.00 | 5.2M |
| 2021-11-18 | 539.00 | 555.00 | 532.00 | 537.00 | 4.6M |
| 2021-11-17 | 540.00 | 548.00 | 526.00 | 532.00 | 4.6M |
| 2021-11-16 | 562.00 | 566.00 | 536.00 | 539.00 | 6.0M |
| 2021-11-15 | 556.00 | 575.00 | 546.00 | 553.00 | 6.8M |
| 2021-11-12 | 545.00 | 572.00 | 544.00 | 550.00 | 8.7M |
| 2021-11-11 | 532.00 | 558.00 | 528.00 | 538.00 | 7.5M |
| 2021-11-10 | 550.00 | 554.00 | 524.00 | 535.00 | 9.0M |
| 2021-11-09 | 519.00 | 564.00 | 516.00 | 547.00 | 14.6M |
| 2021-11-08 | 515.00 | 529.00 | 506.00 | 513.00 | 5.4M |
| 2021-11-05 | 525.00 | 532.00 | 502.00 | 510.00 | 6.8M |
| 2021-11-04 | 547.00 | 557.00 | 515.00 | 516.00 | 7.2M |
| 2021-11-03 | 560.00 | 561.00 | 518.00 | 540.00 | 14.9M |
| 2021-11-02 | 603.00 | 625.00 | 556.00 | 575.00 | 13.1M |
| 2021-11-01 | 555.00 | 591.00 | 554.00 | 591.00 | 10.4M |
| 2021-10-29 | 550.00 | 557.00 | 525.00 | 538.00 | 9.5M |
| 2021-10-28 | 548.00 | 562.00 | 532.00 | 544.00 | 16.0M |
| 2021-10-27 | 497.00 | 532.00 | 496.50 | 532.00 | 13.3M |
| 2021-10-26 | 511.00 | 520.00 | 481.50 | 484.50 | 13.1M |
| 2021-10-25 | 489.00 | 516.00 | 488.00 | 504.00 | 15.5M |
| 2021-10-22 | 447.50 | 485.00 | 440.00 | 485.00 | 22.5M |
| 2021-10-21 | 410.00 | 445.50 | 408.00 | 445.50 | 14.7M |
| 2021-10-20 | 396.00 | 405.00 | 391.50 | 405.00 | 5.8M |
| 2021-10-19 | 382.50 | 396.50 | 381.00 | 391.50 | 6.0M |
| 2021-10-18 | 412.00 | 412.00 | 372.50 | 377.50 | 12.1M |
| 2021-10-06 | 374.50 | 387.50 | 367.00 | 375.00 | 7.3M |
| 2021-10-05 | 353.50 | 377.00 | 343.00 | 368.00 | 6.5M |
| 2021-10-04 | 378.00 | 389.00 | 353.50 | 353.50 | 6.9M |
| 2021-10-01 | 375.00 | 377.50 | 365.00 | 372.50 | 7.4M |
| 2021-09-30 | 371.50 | 392.50 | 364.50 | 383.00 | 10.8M |
| 2021-09-29 | 391.50 | 400.00 | 362.00 | 366.50 | 9.9M |
| 2021-09-28 | 395.00 | 402.50 | 390.50 | 402.00 | 8.8M |
| 2021-09-27 | 379.00 | 404.00 | 379.00 | 395.50 | 11.3M |
| 2021-09-24 | 387.50 | 391.50 | 373.50 | 377.00 | 5.4M |
| 2021-09-23 | 376.50 | 389.00 | 374.00 | 380.50 | 8.4M |
| 2021-09-22 | 370.50 | 378.50 | 367.00 | 368.50 | 8.6M |
| 2021-09-17 | 355.50 | 379.00 | 353.00 | 379.00 | 16.4M |
| 2021-09-16 | 350.00 | 367.00 | 343.00 | 359.00 | 10.6M |
| 2021-09-15 | 341.50 | 346.50 | 336.00 | 346.00 | 5.6M |
| 2021-09-14 | 339.50 | 348.50 | 336.50 | 339.50 | 5.3M |
| 2021-09-13 | 343.50 | 345.00 | 335.50 | 336.00 | 3.1M |
| 2021-09-10 | 345.00 | 352.50 | 342.00 | 343.00 | 7.8M |
| 2021-09-09 | 335.00 | 340.00 | 331.50 | 340.00 | 4.8M |
| 2021-09-08 | 329.00 | 346.00 | 328.50 | 335.50 | 10.0M |
| 2021-09-07 | 339.50 | 346.50 | 330.50 | 331.50 | 7.9M |
| 2021-09-06 | 335.50 | 346.50 | 326.00 | 343.50 | 13.8M |
| 2021-09-03 | 312.50 | 338.00 | 311.50 | 338.00 | 8.1M |
| 2021-09-02 | 316.00 | 320.00 | 307.50 | 307.50 | 4.8M |
| 2021-09-01 | 304.50 | 320.50 | 304.50 | 316.00 | 5.7M |
| 2021-08-31 | 305.00 | 310.00 | 302.00 | 306.00 | 3.4M |
| 2021-08-30 | 306.50 | 310.50 | 302.00 | 302.00 | 2.6M |
| 2021-08-27 | 305.50 | 311.00 | 304.00 | 305.00 | 3.5M |
| 2021-08-26 | 317.00 | 320.50 | 310.00 | 310.00 | 8.9M |
| 2021-08-25 | 303.50 | 314.00 | 297.00 | 312.00 | 8.6M |
| 2021-08-24 | 317.50 | 318.50 | 293.00 | 303.00 | 10.6M |
| 2021-08-23 | 301.00 | 314.00 | 300.00 | 308.50 | 6.4M |
| 2021-08-20 | 295.50 | 304.00 | 290.00 | 293.00 | 7.5M |
| 2021-08-19 | 306.00 | 312.50 | 290.50 | 290.50 | 7.0M |
| 2021-08-18 | 290.50 | 318.00 | 285.50 | 316.00 | 9.1M |
| 2021-08-17 | 310.00 | 312.50 | 292.50 | 292.50 | 3.6M |
| 2021-08-16 | 311.00 | 317.50 | 297.50 | 304.00 | 4.8M |
| 2021-08-13 | 333.00 | 337.00 | 317.00 | 317.00 | 3.9M |
| 2021-08-12 | 331.50 | 341.00 | 330.50 | 332.00 | 3.6M |
| 2021-08-11 | 352.50 | 353.00 | 325.50 | 326.50 | 7.0M |
| 2021-08-10 | 364.50 | 367.00 | 349.00 | 350.00 | 6.3M |
| 2021-08-09 | 377.00 | 382.00 | 357.50 | 359.50 | 7.8M |
| 2021-08-06 | 382.50 | 382.50 | 369.50 | 370.00 | 5.5M |
| 2021-08-05 | 373.50 | 378.00 | 363.50 | 378.00 | 6.4M |
| 2021-08-04 | 390.00 | 393.00 | 366.50 | 371.50 | 12.8M |
| 2021-08-03 | 389.00 | 397.50 | 385.00 | 397.00 | 9.1M |
| 2021-08-02 | 374.50 | 399.50 | 372.00 | 389.00 | 14.7M |
| 2021-07-30 | 358.00 | 377.50 | 357.50 | 365.00 | 13.3M |
| 2021-07-29 | 334.50 | 357.50 | 328.00 | 357.50 | 6.9M |
| 2021-07-28 | 352.00 | 354.00 | 319.50 | 325.00 | 9.6M |
| 2021-07-27 | 361.50 | 381.00 | 354.50 | 354.50 | 11.9M |
| 2021-07-26 | 360.00 | 368.00 | 356.50 | 357.50 | 4.2M |
| 2021-07-23 | 363.00 | 365.50 | 352.50 | 356.50 | 5.6M |
| 2021-07-22 | 366.50 | 371.00 | 360.00 | 361.50 | 6.7M |
| 2021-07-21 | 368.00 | 372.50 | 357.50 | 358.00 | 8.9M |
| 2021-07-20 | 380.50 | 384.50 | 351.00 | 354.00 | 12.2M |
| 2021-07-19 | 381.00 | 394.00 | 377.50 | 386.50 | 12.1M |
| 2021-07-16 | 377.50 | 395.00 | 373.50 | 377.00 | 10.9M |
| 2021-07-15 | 366.50 | 396.00 | 364.50 | 384.00 | 15.7M |
| 2021-07-14 | 374.00 | 374.00 | 349.00 | 370.00 | 11.8M |
| 2021-07-13 | 363.00 | 369.50 | 355.00 | 369.50 | 18.5M |
| 2021-07-12 | 313.50 | 336.00 | 305.50 | 336.00 | 8.1M |
| 2021-07-09 | 309.00 | 314.50 | 304.00 | 305.50 | 3.4M |
| 2021-07-08 | 319.00 | 323.50 | 314.00 | 315.00 | 2.6M |
| 2021-07-07 | 321.50 | 326.00 | 312.50 | 315.50 | 2.8M |
| 2021-07-06 | 335.50 | 336.00 | 318.50 | 320.00 | 4.3M |
| 2021-07-05 | 318.50 | 334.00 | 317.00 | 330.00 | 5.7M |
| 2021-07-02 | 309.00 | 318.00 | 303.00 | 316.00 | 3.4M |
| 2021-07-01 | 317.00 | 322.50 | 308.00 | 308.00 | 2.5M |
| 2021-06-30 | 315.00 | 319.50 | 312.00 | 317.00 | 2.3M |
| 2021-06-29 | 326.00 | 326.50 | 311.00 | 312.00 | 4.3M |
| 2021-06-28 | 311.00 | 319.50 | 297.50 | 319.50 | 5.4M |
| 2021-06-25 | 320.00 | 322.00 | 309.00 | 310.00 | 3.0M |
| 2021-06-24 | 324.50 | 325.00 | 312.50 | 316.00 | 2.9M |
| 2021-06-23 | 315.50 | 326.50 | 312.50 | 319.50 | 5.7M |
| 2021-06-22 | 331.50 | 334.00 | 307.50 | 310.50 | 4.3M |
| 2021-06-21 | 331.50 | 337.00 | 325.50 | 325.50 | 3.2M |
| 2021-06-18 | 341.00 | 348.50 | 335.50 | 335.50 | 5.0M |
| 2021-06-17 | 331.00 | 339.00 | 329.50 | 337.50 | 2.9M |
| 2021-06-16 | 343.50 | 345.00 | 334.00 | 334.00 | 4.8M |
| 2021-06-15 | 334.00 | 349.00 | 330.50 | 347.00 | 8.3M |
| 2021-06-11 | 336.00 | 341.00 | 327.50 | 329.00 | 7.9M |
| 2021-06-10 | 330.00 | 340.00 | 327.00 | 331.50 | 6.5M |
| 2021-06-09 | 330.50 | 341.50 | 324.00 | 325.00 | 6.8M |
| 2021-06-08 | 345.50 | 349.50 | 333.50 | 335.00 | 5.1M |
| 2021-06-07 | 349.50 | 349.50 | 334.50 | 347.50 | 4.5M |
| 2021-06-04 | 355.00 | 355.00 | 344.00 | 345.50 | 4.8M |
| 2021-06-03 | 353.00 | 360.00 | 344.00 | 360.00 | 4.9M |
| 2021-06-02 | 359.00 | 362.50 | 342.00 | 346.50 | 4.4M |
| 2021-06-01 | 364.50 | 369.50 | 356.00 | 356.50 | 5.2M |
| 2021-05-31 | 352.50 | 373.50 | 348.00 | 358.00 | 9.3M |
| 2021-05-28 | 355.00 | 357.50 | 347.50 | 347.50 | 4.5M |
| 2021-05-27 | 342.50 | 349.50 | 340.00 | 349.00 | 6.2M |
| 2021-05-26 | 356.00 | 357.50 | 340.00 | 348.00 | 10.3M |
| 2021-05-25 | 319.50 | 348.00 | 319.00 | 345.00 | 13.8M |
| 2021-05-24 | 295.50 | 318.00 | 292.50 | 317.00 | 9.1M |
| 2021-05-21 | 303.50 | 312.50 | 296.00 | 301.50 | 10.9M |
| 2021-05-20 | 281.50 | 294.00 | 281.50 | 294.00 | 7.1M |
| 2021-05-19 | 293.00 | 299.00 | 277.50 | 287.50 | 13.5M |
| 2021-05-18 | 268.50 | 284.50 | 263.00 | 284.50 | 9.3M |
| 2021-05-17 | 262.50 | 285.00 | 258.00 | 259.00 | 11.0M |
| 2021-05-14 | 305.00 | 313.00 | 285.00 | 286.50 | 9.7M |
| 2021-05-13 | 305.00 | 319.00 | 295.50 | 296.00 | 13.6M |
| 2021-05-12 | 300.00 | 325.00 | 277.50 | 313.00 | 21.1M |
| 2021-05-11 | 315.00 | 324.50 | 299.00 | 300.00 | 6.8M |
| 2021-05-10 | 337.50 | 337.50 | 319.00 | 332.00 | 7.6M |
| 2021-05-07 | 307.50 | 332.00 | 305.50 | 328.00 | 9.7M |
| 2021-05-06 | 317.00 | 317.00 | 291.50 | 304.50 | 8.3M |
| 2021-05-05 | 316.50 | 326.00 | 304.00 | 307.00 | 7.5M |
| 2021-05-04 | 344.50 | 349.00 | 315.00 | 319.50 | 11.0M |
| 2021-05-03 | 385.00 | 386.50 | 349.50 | 349.50 | 8.6M |
| 2021-04-29 | 380.00 | 413.50 | 377.50 | 388.00 | 16.0M |
| 2021-04-28 | 375.00 | 382.50 | 372.00 | 376.00 | 5.2M |
| 2021-04-27 | 367.50 | 380.00 | 364.50 | 371.50 | 6.2M |
| 2021-04-26 | 376.50 | 382.50 | 367.50 | 367.50 | 5.3M |
| 2021-04-23 | 360.50 | 373.50 | 360.50 | 373.50 | 6.7M |
| 2021-04-22 | 369.50 | 389.00 | 359.00 | 363.00 | 12.2M |
| 2021-04-21 | 357.50 | 362.50 | 352.00 | 362.50 | 6.3M |
| 2021-04-20 | 361.50 | 369.50 | 355.00 | 357.50 | 7.8M |
| 2021-04-19 | 368.00 | 370.00 | 344.50 | 360.50 | 9.9M |
| 2021-04-16 | 378.00 | 388.50 | 363.50 | 365.50 | 6.9M |
| 2021-04-15 | 381.00 | 387.00 | 373.00 | 375.00 | 5.6M |
| 2021-04-14 | 378.50 | 383.00 | 352.50 | 378.00 | 7.9M |
| 2021-04-13 | 381.00 | 398.00 | 367.50 | 368.00 | 8.1M |
| 2021-04-12 | 395.00 | 408.50 | 361.50 | 375.00 | 13.0M |
| 2021-04-09 | 440.00 | 440.00 | 396.00 | 396.00 | 13.3M |
| 2021-04-08 | 443.00 | 443.50 | 431.00 | 440.00 | 8.0M |
| 2021-04-07 | 450.00 | 452.00 | 432.50 | 436.00 | 7.0M |
| 2021-04-06 | 450.00 | 468.50 | 443.00 | 443.00 | 13.1M |
| 2021-04-01 | 442.50 | 447.00 | 436.50 | 439.50 | 8.7M |
| 2021-03-31 | 445.00 | 449.00 | 429.50 | 435.00 | 12.6M |
| 2021-03-30 | 453.00 | 462.50 | 450.50 | 452.50 | 15.8M |
| 2021-03-29 | 440.00 | 451.00 | 423.00 | 444.50 | 25.9M |
| 2021-03-26 | 402.50 | 436.00 | 402.00 | 436.00 | 25.6M |
| 2021-03-25 | 390.00 | 399.00 | 387.50 | 396.50 | 11.0M |
| 2021-03-24 | 384.00 | 393.00 | 381.00 | 388.50 | 9.2M |
| 2021-03-23 | 389.50 | 396.50 | 380.50 | 387.00 | 11.0M |
| 2021-03-22 | 395.50 | 401.50 | 380.50 | 383.00 | 13.7M |
| 2021-03-19 | 407.50 | 407.50 | 383.00 | 390.00 | 15.3M |
| 2021-03-18 | 433.50 | 441.00 | 408.50 | 409.00 | 21.6M |
| 2021-03-17 | 390.00 | 423.50 | 386.00 | 423.50 | 27.0M |
| 2021-03-16 | 394.50 | 398.00 | 385.00 | 385.00 | 10.4M |
| 2021-03-15 | 399.50 | 406.00 | 384.00 | 389.00 | 14.6M |
| 2021-03-12 | 386.00 | 399.00 | 377.50 | 390.50 | 18.0M |
| 2021-03-11 | 342.50 | 371.50 | 338.00 | 371.50 | 11.7M |
| 2021-03-10 | 344.00 | 346.50 | 338.00 | 338.00 | 10.5M |
| 2021-03-09 | 331.00 | 336.50 | 323.50 | 336.50 | 11.0M |
| 2021-03-08 | 335.00 | 344.00 | 327.00 | 327.00 | 13.4M |
| 2021-03-05 | 311.50 | 326.50 | 307.50 | 326.50 | 9.7M |
| 2021-03-04 | 319.00 | 328.50 | 315.00 | 318.00 | 9.1M |
| 2021-03-03 | 325.50 | 332.50 | 311.00 | 324.00 | 12.2M |
| 2021-03-02 | 341.00 | 350.00 | 320.50 | 323.00 | 11.0M |
| 2021-02-26 | 338.50 | 344.00 | 328.00 | 331.00 | 10.9M |
| 2021-02-25 | 365.00 | 371.50 | 351.50 | 352.00 | 8.0M |
| 2021-02-24 | 373.00 | 377.00 | 352.50 | 353.50 | 8.3M |
| 2021-02-23 | 377.50 | 382.00 | 367.50 | 371.00 | 7.4M |
| 2021-02-22 | 381.50 | 392.50 | 377.50 | 380.00 | 10.7M |
| 2021-02-19 | 378.50 | 391.50 | 369.00 | 375.00 | 11.2M |
| 2021-02-18 | 374.50 | 403.50 | 374.00 | 385.00 | 20.5M |
| 2021-02-17 | 352.00 | 377.00 | 347.00 | 373.50 | 16.6M |
| 2021-02-05 | 353.50 | 355.00 | 342.50 | 343.00 | 10.0M |
| 2021-02-04 | 343.50 | 351.50 | 337.50 | 347.00 | 11.7M |
| 2021-02-03 | 354.00 | 361.50 | 332.00 | 347.00 | 17.2M |
| 2021-02-02 | 335.50 | 357.50 | 330.00 | 349.00 | 19.7M |
| 2021-02-01 | 339.50 | 344.00 | 316.00 | 329.00 | 19.2M |
| 2021-01-29 | 353.50 | 358.00 | 330.00 | 334.50 | 19.8M |
| 2021-01-28 | 342.50 | 374.00 | 340.00 | 340.50 | 26.5M |
| 2021-01-27 | 335.00 | 362.00 | 333.00 | 362.00 | 17.8M |
| 2021-01-26 | 351.50 | 361.50 | 329.50 | 329.50 | 17.2M |
| 2021-01-25 | 373.00 | 383.50 | 348.00 | 351.50 | 17.6M |
| 2021-01-22 | 345.50 | 375.00 | 337.50 | 375.00 | 22.9M |
| 2021-01-21 | 318.50 | 341.00 | 308.00 | 341.00 | 22.2M |
| 2021-01-20 | 316.50 | 319.00 | 285.50 | 310.00 | 15.2M |
| 2021-01-19 | 319.50 | 326.50 | 309.00 | 312.50 | 10.7M |
| 2021-01-18 | 310.00 | 317.50 | 303.00 | 314.50 | 13.3M |
| 2021-01-15 | 323.00 | 330.00 | 300.00 | 306.00 | 21.2M |
| 2021-01-14 | 298.50 | 320.50 | 298.50 | 319.00 | 22.7M |
| 2021-01-13 | 270.00 | 291.50 | 269.00 | 291.50 | 13.3M |
| 2021-01-12 | 269.00 | 274.50 | 260.50 | 265.00 | 13.0M |
| 2021-01-11 | 253.00 | 267.50 | 252.00 | 265.00 | 11.7M |
| 2021-01-08 | 249.50 | 266.00 | 245.75 | 248.75 | 14.1M |
| 2021-01-07 | 242.00 | 252.50 | 232.50 | 247.50 | 20.8M |
| 2021-01-06 | 227.50 | 240.25 | 224.50 | 239.75 | 25.9M |
| 2021-01-05 | 216.00 | 225.00 | 213.00 | 218.50 | 7.2M |
| 2021-01-04 | 214.50 | 225.00 | 213.00 | 216.00 | 7.0M |