540.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 960.00 | 960.00 | 955.00 | 955.00 | 0.0M |
| 2021-12-29 | 960.00 | 960.00 | 955.00 | 960.00 | 0.1M |
| 2021-12-28 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2021-12-27 | 955.00 | 960.00 | 940.00 | 940.00 | 0.1M |
| 2021-12-24 | 955.00 | 955.00 | 940.00 | 945.00 | 0.0M |
| 2021-12-23 | 955.00 | 955.00 | 950.00 | 950.00 | 0.0M |
| 2021-12-22 | 975.00 | 975.00 | 950.00 | 950.00 | 0.0M |
| 2021-12-21 | 980.00 | 980.00 | 950.00 | 950.00 | 0.0M |
| 2021-12-20 | 960.00 | 960.00 | 955.00 | 955.00 | 0.0M |
| 2021-12-17 | 950.00 | 960.00 | 950.00 | 960.00 | 0.0M |
| 2021-12-16 | 955.00 | 965.00 | 955.00 | 960.00 | 0.0M |
| 2021-12-15 | 950.00 | 960.00 | 950.00 | 955.00 | 0.1M |
| 2021-12-14 | 950.00 | 960.00 | 940.00 | 960.00 | 0.0M |
| 2021-12-13 | 945.00 | 955.00 | 945.00 | 950.00 | 0.0M |
| 2021-12-10 | 955.00 | 955.00 | 950.00 | 950.00 | 0.0M |
| 2021-12-09 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-12-08 | 950.00 | 960.00 | 945.00 | 950.00 | 0.0M |
| 2021-12-07 | 960.00 | 960.00 | 945.00 | 950.00 | 0.0M |
| 2021-12-06 | 945.00 | 960.00 | 945.00 | 960.00 | 0.0M |
| 2021-12-03 | 960.00 | 960.00 | 945.00 | 945.00 | 0.0M |
| 2021-12-02 | 965.00 | 965.00 | 940.00 | 945.00 | 0.0M |
| 2021-12-01 | 935.00 | 945.00 | 935.00 | 945.00 | 0.0M |
| 2021-11-30 | 940.00 | 965.00 | 940.00 | 965.00 | 0.0M |
| 2021-11-29 | 975.00 | 975.00 | 965.00 | 965.00 | 0.0M |
| 2021-11-26 | 955.00 | 955.00 | 940.00 | 950.00 | 0.0M |
| 2021-11-25 | 950.00 | 955.00 | 935.00 | 955.00 | 0.0M |
| 2021-11-24 | 950.00 | 955.00 | 940.00 | 950.00 | 0.0M |
| 2021-11-23 | 940.00 | 955.00 | 935.00 | 945.00 | 0.0M |
| 2021-11-22 | 950.00 | 950.00 | 940.00 | 940.00 | 0.0M |
| 2021-11-19 | 940.00 | 955.00 | 940.00 | 950.00 | 0.0M |
| 2021-11-18 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2021-11-17 | 940.00 | 940.00 | 935.00 | 940.00 | 0.1M |
| 2021-11-16 | 940.00 | 965.00 | 940.00 | 940.00 | 0.0M |
| 2021-11-15 | 950.00 | 950.00 | 935.00 | 940.00 | 0.0M |
| 2021-11-12 | 965.00 | 965.00 | 950.00 | 950.00 | 0.0M |
| 2021-11-11 | 950.00 | 955.00 | 950.00 | 955.00 | 0.0M |
| 2021-11-10 | 950.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2021-11-09 | 965.00 | 965.00 | 950.00 | 950.00 | 0.0M |
| 2021-11-08 | 970.00 | 970.00 | 965.00 | 965.00 | 0.0M |
| 2021-11-05 | 955.00 | 985.00 | 955.00 | 980.00 | 0.0M |
| 2021-11-04 | 950.00 | 955.00 | 950.00 | 955.00 | 0.0M |
| 2021-11-03 | 950.00 | 975.00 | 950.00 | 950.00 | 0.0M |
| 2021-11-02 | 980.00 | 980.00 | 950.00 | 950.00 | 0.0M |
| 2021-11-01 | 935.00 | 990.00 | 935.00 | 975.00 | 0.0M |
| 2021-10-29 | 935.00 | 950.00 | 935.00 | 935.00 | 0.0M |
| 2021-10-28 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2021-10-27 | 955.00 | 955.00 | 950.00 | 950.00 | 0.0M |
| 2021-10-26 | 940.00 | 955.00 | 920.00 | 955.00 | 0.0M |
| 2021-10-25 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2021-10-22 | 920.00 | 935.00 | 915.00 | 935.00 | 0.0M |
| 2021-10-21 | 935.00 | 940.00 | 925.00 | 925.00 | 0.0M |
| 2021-10-19 | 925.00 | 940.00 | 925.00 | 935.00 | 0.0M |
| 2021-10-18 | 920.00 | 930.00 | 920.00 | 925.00 | 0.0M |
| 2021-10-15 | 910.00 | 930.00 | 910.00 | 915.00 | 0.0M |
| 2021-10-14 | 905.00 | 925.00 | 905.00 | 910.00 | 0.0M |
| 2021-10-13 | 910.00 | 915.00 | 910.00 | 910.00 | 0.0M |
| 2021-10-12 | 915.00 | 915.00 | 910.00 | 910.00 | 0.0M |
| 2021-10-11 | 910.00 | 915.00 | 900.00 | 915.00 | 0.0M |
| 2021-10-08 | 905.00 | 910.00 | 905.00 | 910.00 | 0.0M |
| 2021-10-07 | 905.00 | 910.00 | 900.00 | 910.00 | 0.0M |
| 2021-10-06 | 900.00 | 910.00 | 900.00 | 905.00 | 0.0M |
| 2021-10-05 | 895.00 | 910.00 | 895.00 | 900.00 | 0.0M |
| 2021-10-04 | 895.00 | 910.00 | 890.00 | 895.00 | 0.0M |
| 2021-10-01 | 905.00 | 910.00 | 895.00 | 895.00 | 0.0M |
| 2021-09-30 | 900.00 | 900.00 | 895.00 | 895.00 | 0.0M |
| 2021-09-29 | 890.00 | 900.00 | 885.00 | 895.00 | 0.0M |
| 2021-09-28 | 895.00 | 895.00 | 890.00 | 890.00 | 0.0M |
| 2021-09-27 | 895.00 | 895.00 | 885.00 | 890.00 | 0.0M |
| 2021-09-24 | 890.00 | 890.00 | 885.00 | 890.00 | 0.0M |
| 2021-09-23 | 890.00 | 895.00 | 885.00 | 885.00 | 0.0M |
| 2021-09-22 | 895.00 | 900.00 | 890.00 | 890.00 | 0.0M |
| 2021-09-21 | 890.00 | 900.00 | 890.00 | 895.00 | 0.0M |
| 2021-09-20 | 895.00 | 900.00 | 890.00 | 890.00 | 0.0M |
| 2021-09-17 | 890.00 | 895.00 | 885.00 | 895.00 | 0.0M |
| 2021-09-16 | 885.00 | 895.00 | 885.00 | 890.00 | 0.0M |
| 2021-09-15 | 895.00 | 900.00 | 880.00 | 880.00 | 0.0M |
| 2021-09-14 | 885.00 | 900.00 | 875.00 | 895.00 | 0.0M |
| 2021-09-13 | 890.00 | 900.00 | 870.00 | 885.00 | 0.1M |
| 2021-09-10 | 885.00 | 895.00 | 885.00 | 885.00 | 0.0M |
| 2021-09-09 | 900.00 | 900.00 | 880.00 | 885.00 | 0.0M |
| 2021-09-08 | 890.00 | 910.00 | 885.00 | 885.00 | 0.0M |
| 2021-09-07 | 890.00 | 890.00 | 885.00 | 890.00 | 0.0M |
| 2021-09-06 | 880.00 | 885.00 | 875.00 | 885.00 | 0.2M |
| 2021-09-03 | 885.00 | 885.00 | 880.00 | 885.00 | 0.1M |
| 2021-09-02 | 890.00 | 895.00 | 880.00 | 885.00 | 0.0M |
| 2021-09-01 | 880.00 | 900.00 | 880.00 | 895.00 | 0.0M |
| 2021-08-31 | 900.00 | 905.00 | 880.00 | 880.00 | 0.1M |
| 2021-08-30 | 900.00 | 915.00 | 890.00 | 900.00 | 0.0M |
| 2021-08-27 | 925.00 | 930.00 | 885.00 | 900.00 | 0.0M |
| 2021-08-26 | 920.00 | 920.00 | 880.00 | 900.00 | 0.1M |
| 2021-08-25 | 950.00 | 950.00 | 920.00 | 920.00 | 0.3M |
| 2021-08-24 | 985.00 | 985.00 | 985.00 | 985.00 | 0.1M |
| 2021-08-23 | 1,030.00 | 1,065.00 | 1,000.00 | 1,055.00 | 0.6M |
| 2021-08-20 | 1,040.00 | 1,040.00 | 1,020.00 | 1,025.00 | 0.2M |
| 2021-08-19 | 1,030.00 | 1,050.00 | 1,010.00 | 1,040.00 | 0.2M |
| 2021-08-18 | 1,030.00 | 1,080.00 | 1,020.00 | 1,030.00 | 0.3M |
| 2021-08-16 | 985.00 | 1,090.00 | 950.00 | 1,030.00 | 0.3M |
| 2021-08-13 | 975.00 | 975.00 | 950.00 | 960.00 | 0.0M |
| 2021-08-12 | 960.00 | 990.00 | 925.00 | 980.00 | 0.1M |
| 2021-08-10 | 945.00 | 945.00 | 935.00 | 935.00 | 0.0M |
| 2021-08-09 | 945.00 | 945.00 | 930.00 | 945.00 | 0.0M |
| 2021-08-06 | 925.00 | 950.00 | 925.00 | 945.00 | 0.0M |
| 2021-08-05 | 925.00 | 945.00 | 925.00 | 925.00 | 0.0M |
| 2021-08-04 | 930.00 | 950.00 | 925.00 | 925.00 | 0.0M |
| 2021-08-03 | 930.00 | 955.00 | 925.00 | 950.00 | 0.0M |
| 2021-08-02 | 925.00 | 945.00 | 925.00 | 945.00 | 0.0M |
| 2021-07-30 | 950.00 | 950.00 | 935.00 | 945.00 | 0.0M |
| 2021-07-29 | 950.00 | 960.00 | 930.00 | 945.00 | 0.0M |
| 2021-07-28 | 950.00 | 960.00 | 930.00 | 950.00 | 0.0M |
| 2021-07-27 | 960.00 | 960.00 | 930.00 | 950.00 | 0.0M |
| 2021-07-26 | 940.00 | 960.00 | 930.00 | 955.00 | 0.0M |
| 2021-07-23 | 935.00 | 935.00 | 930.00 | 935.00 | 0.0M |
| 2021-07-22 | 915.00 | 945.00 | 910.00 | 935.00 | 0.0M |
| 2021-07-21 | 920.00 | 930.00 | 920.00 | 925.00 | 0.0M |
| 2021-07-19 | 915.00 | 925.00 | 900.00 | 915.00 | 0.0M |
| 2021-07-16 | 910.00 | 940.00 | 910.00 | 915.00 | 0.0M |
| 2021-07-15 | 935.00 | 935.00 | 930.00 | 930.00 | 0.0M |
| 2021-07-14 | 920.00 | 945.00 | 915.00 | 935.00 | 0.0M |
| 2021-07-13 | 945.00 | 955.00 | 920.00 | 920.00 | 0.0M |
| 2021-07-12 | 925.00 | 925.00 | 920.00 | 920.00 | 0.0M |
| 2021-07-09 | 920.00 | 925.00 | 920.00 | 925.00 | 0.0M |
| 2021-07-08 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2021-07-07 | 950.00 | 950.00 | 920.00 | 920.00 | 0.0M |
| 2021-07-06 | 940.00 | 960.00 | 930.00 | 950.00 | 0.0M |
| 2021-07-05 | 920.00 | 960.00 | 915.00 | 945.00 | 0.0M |
| 2021-07-02 | 925.00 | 925.00 | 915.00 | 920.00 | 0.0M |
| 2021-07-01 | 920.00 | 930.00 | 915.00 | 925.00 | 0.0M |
| 2021-06-30 | 910.00 | 930.00 | 910.00 | 925.00 | 0.0M |
| 2021-06-29 | 945.00 | 945.00 | 920.00 | 930.00 | 0.0M |
| 2021-06-28 | 920.00 | 955.00 | 920.00 | 930.00 | 0.0M |
| 2021-06-25 | 945.00 | 945.00 | 920.00 | 920.00 | 0.0M |
| 2021-06-24 | 975.00 | 975.00 | 935.00 | 975.00 | 0.0M |
| 2021-06-23 | 935.00 | 935.00 | 930.00 | 930.00 | 0.0M |
| 2021-06-22 | 920.00 | 955.00 | 920.00 | 920.00 | 0.1M |
| 2021-06-21 | 920.00 | 950.00 | 915.00 | 920.00 | 0.0M |
| 2021-06-18 | 920.00 | 920.00 | 915.00 | 915.00 | 0.0M |
| 2021-06-17 | 950.00 | 950.00 | 910.00 | 910.00 | 0.0M |
| 2021-06-16 | 920.00 | 955.00 | 915.00 | 920.00 | 0.0M |
| 2021-06-15 | 925.00 | 990.00 | 915.00 | 920.00 | 0.0M |
| 2021-06-14 | 930.00 | 1,145.00 | 910.00 | 925.00 | 0.1M |
| 2021-06-11 | 905.00 | 930.00 | 905.00 | 930.00 | 0.0M |
| 2021-06-10 | 925.00 | 925.00 | 905.00 | 905.00 | 0.0M |
| 2021-06-09 | 930.00 | 945.00 | 895.00 | 925.00 | 0.0M |
| 2021-06-08 | 915.00 | 955.00 | 905.00 | 955.00 | 0.0M |
| 2021-06-07 | 915.00 | 915.00 | 905.00 | 915.00 | 0.0M |
| 2021-06-04 | 920.00 | 920.00 | 905.00 | 915.00 | 0.0M |
| 2021-06-03 | 930.00 | 930.00 | 905.00 | 905.00 | 0.0M |
| 2021-06-02 | 915.00 | 935.00 | 900.00 | 930.00 | 0.1M |
| 2021-05-31 | 930.00 | 945.00 | 930.00 | 945.00 | 0.0M |
| 2021-05-28 | 905.00 | 935.00 | 905.00 | 930.00 | 0.0M |
| 2021-05-27 | 905.00 | 960.00 | 905.00 | 960.00 | 0.0M |
| 2021-05-25 | 895.00 | 970.00 | 885.00 | 905.00 | 0.0M |
| 2021-05-24 | 935.00 | 975.00 | 865.00 | 870.00 | 0.1M |
| 2021-05-21 | 925.00 | 930.00 | 920.00 | 930.00 | 0.0M |
| 2021-05-20 | 925.00 | 965.00 | 925.00 | 925.00 | 0.0M |
| 2021-05-19 | 940.00 | 970.00 | 925.00 | 925.00 | 0.0M |
| 2021-05-18 | 930.00 | 940.00 | 930.00 | 940.00 | 0.0M |
| 2021-05-17 | 935.00 | 1,000.00 | 915.00 | 915.00 | 0.1M |
| 2021-05-11 | 910.00 | 935.00 | 910.00 | 910.00 | 0.0M |
| 2021-05-10 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2021-05-07 | 925.00 | 925.00 | 900.00 | 910.00 | 0.0M |
| 2021-05-06 | 925.00 | 925.00 | 890.00 | 890.00 | 0.0M |
| 2021-05-05 | 905.00 | 920.00 | 900.00 | 920.00 | 0.0M |
| 2021-05-04 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2021-05-03 | 910.00 | 910.00 | 905.00 | 905.00 | 0.0M |
| 2021-04-30 | 935.00 | 1,000.00 | 910.00 | 910.00 | 0.0M |
| 2021-04-29 | 930.00 | 935.00 | 910.00 | 935.00 | 0.0M |
| 2021-04-28 | 930.00 | 935.00 | 900.00 | 905.00 | 0.0M |
| 2021-04-27 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2021-04-26 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2021-04-23 | 950.00 | 950.00 | 920.00 | 935.00 | 0.0M |
| 2021-04-22 | 940.00 | 950.00 | 930.00 | 950.00 | 0.0M |
| 2021-04-21 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2021-04-20 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-04-19 | 950.00 | 950.00 | 920.00 | 950.00 | 0.0M |
| 2021-04-16 | 910.00 | 920.00 | 910.00 | 920.00 | 0.0M |
| 2021-04-15 | 910.00 | 915.00 | 875.00 | 885.00 | 0.1M |
| 2021-04-14 | 915.00 | 915.00 | 875.00 | 875.00 | 0.0M |
| 2021-04-13 | 915.00 | 920.00 | 880.00 | 915.00 | 0.0M |
| 2021-04-09 | 910.00 | 920.00 | 910.00 | 920.00 | 0.0M |
| 2021-04-08 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2021-04-07 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2021-04-06 | 935.00 | 975.00 | 925.00 | 925.00 | 0.0M |
| 2021-03-26 | 895.00 | 935.00 | 895.00 | 925.00 | 0.1M |
| 2021-03-25 | 900.00 | 905.00 | 895.00 | 895.00 | 0.0M |
| 2021-03-24 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2021-03-23 | 910.00 | 910.00 | 905.00 | 905.00 | 0.0M |
| 2021-03-22 | 905.00 | 910.00 | 895.00 | 895.00 | 0.0M |
| 2021-03-19 | 900.00 | 905.00 | 885.00 | 905.00 | 0.0M |
| 2021-03-18 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-03-17 | 905.00 | 905.00 | 905.00 | 905.00 | 0.0M |
| 2021-03-15 | 895.00 | 905.00 | 880.00 | 905.00 | 0.0M |
| 2021-03-12 | 900.00 | 900.00 | 895.00 | 895.00 | 0.0M |
| 2021-03-10 | 905.00 | 905.00 | 885.00 | 900.00 | 0.0M |
| 2021-03-09 | 905.00 | 910.00 | 895.00 | 895.00 | 0.0M |
| 2021-03-08 | 905.00 | 905.00 | 895.00 | 895.00 | 0.0M |
| 2021-03-05 | 905.00 | 905.00 | 900.00 | 900.00 | 0.0M |
| 2021-03-04 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-03-03 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2021-03-02 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2021-02-26 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2021-02-25 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2021-02-24 | 890.00 | 890.00 | 875.00 | 875.00 | 0.0M |
| 2021-02-22 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2021-02-19 | 905.00 | 905.00 | 885.00 | 890.00 | 0.0M |
| 2021-02-18 | 890.00 | 895.00 | 890.00 | 895.00 | 0.0M |
| 2021-02-16 | 875.00 | 900.00 | 875.00 | 900.00 | 0.0M |
| 2021-02-15 | 905.00 | 905.00 | 905.00 | 905.00 | 0.0M |
| 2021-02-11 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2021-02-10 | 900.00 | 900.00 | 895.00 | 895.00 | 0.0M |
| 2021-02-09 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2021-02-08 | 895.00 | 895.00 | 890.00 | 890.00 | 0.0M |
| 2021-02-05 | 880.00 | 905.00 | 880.00 | 880.00 | 0.0M |
| 2021-02-04 | 900.00 | 900.00 | 895.00 | 895.00 | 0.0M |
| 2021-02-03 | 905.00 | 905.00 | 880.00 | 895.00 | 0.0M |
| 2021-02-02 | 885.00 | 885.00 | 870.00 | 880.00 | 0.0M |
| 2021-02-01 | 895.00 | 905.00 | 895.00 | 895.00 | 0.0M |
| 2021-01-29 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2021-01-28 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2021-01-27 | 890.00 | 900.00 | 865.00 | 900.00 | 0.0M |
| 2021-01-26 | 900.00 | 900.00 | 895.00 | 895.00 | 0.0M |
| 2021-01-25 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-01-22 | 900.00 | 905.00 | 900.00 | 900.00 | 0.0M |
| 2021-01-21 | 905.00 | 905.00 | 885.00 | 885.00 | 0.0M |
| 2021-01-20 | 900.00 | 900.00 | 885.00 | 900.00 | 0.0M |
| 2021-01-19 | 900.00 | 905.00 | 900.00 | 900.00 | 0.0M |
| 2021-01-18 | 900.00 | 900.00 | 855.00 | 900.00 | 0.0M |
| 2021-01-15 | 895.00 | 900.00 | 895.00 | 900.00 | 0.0M |
| 2021-01-14 | 905.00 | 905.00 | 900.00 | 900.00 | 0.0M |
| 2021-01-13 | 900.00 | 905.00 | 900.00 | 905.00 | 0.0M |
| 2021-01-12 | 905.00 | 905.00 | 900.00 | 900.00 | 0.0M |
| 2021-01-11 | 895.00 | 905.00 | 895.00 | 905.00 | 0.0M |
| 2021-01-08 | 900.00 | 910.00 | 900.00 | 905.00 | 0.0M |
| 2021-01-07 | 895.00 | 905.00 | 895.00 | 900.00 | 0.0M |
| 2021-01-06 | 905.00 | 905.00 | 895.00 | 895.00 | 0.0M |
| 2021-01-05 | 905.00 | 905.00 | 890.00 | 905.00 | 0.0M |
| 2021-01-04 | 900.00 | 900.00 | 885.00 | 885.00 | 0.0M |