685.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 374.50 | 377.00 | 373.50 | 376.00 | 2.8M |
| 2021-12-29 | 374.50 | 374.50 | 372.50 | 373.50 | 1.1M |
| 2021-12-28 | 373.50 | 374.00 | 372.00 | 373.50 | 1.4M |
| 2021-12-27 | 370.50 | 373.00 | 369.00 | 372.50 | 1.5M |
| 2021-12-24 | 372.00 | 373.50 | 369.00 | 370.00 | 1.4M |
| 2021-12-23 | 370.00 | 371.50 | 369.50 | 371.00 | 1.9M |
| 2021-12-22 | 372.00 | 372.50 | 368.50 | 370.00 | 2.0M |
| 2021-12-21 | 368.00 | 371.00 | 367.00 | 370.50 | 2.2M |
| 2021-12-20 | 365.50 | 369.50 | 364.50 | 367.00 | 1.9M |
| 2021-12-17 | 367.00 | 370.00 | 366.00 | 366.50 | 3.3M |
| 2021-12-16 | 368.00 | 369.50 | 367.00 | 367.00 | 3.6M |
| 2021-12-15 | 367.00 | 367.50 | 363.00 | 364.50 | 1.8M |
| 2021-12-14 | 365.50 | 367.00 | 363.00 | 366.50 | 1.7M |
| 2021-12-13 | 369.00 | 370.50 | 365.50 | 366.50 | 2.4M |
| 2021-12-10 | 370.00 | 371.50 | 367.50 | 368.00 | 2.3M |
| 2021-12-09 | 363.50 | 367.00 | 361.00 | 367.00 | 2.2M |
| 2021-12-08 | 367.00 | 368.00 | 360.00 | 360.00 | 4.0M |
| 2021-12-07 | 361.00 | 367.00 | 361.00 | 366.50 | 1.6M |
| 2021-12-06 | 363.50 | 365.00 | 361.00 | 365.00 | 1.6M |
| 2021-12-03 | 363.50 | 367.00 | 362.50 | 365.50 | 2.4M |
| 2021-12-02 | 360.00 | 364.00 | 359.00 | 363.50 | 2.1M |
| 2021-12-01 | 356.00 | 361.00 | 355.00 | 360.00 | 2.0M |
| 2021-11-30 | 354.50 | 360.50 | 352.50 | 352.50 | 5.0M |
| 2021-11-29 | 354.50 | 357.50 | 351.50 | 355.50 | 2.2M |
| 2021-11-26 | 361.00 | 361.00 | 355.50 | 356.00 | 1.8M |
| 2021-11-25 | 358.00 | 361.00 | 356.00 | 361.00 | 1.5M |
| 2021-11-24 | 354.00 | 358.50 | 353.50 | 355.00 | 1.4M |
| 2021-11-23 | 355.00 | 356.50 | 352.50 | 352.50 | 2.2M |
| 2021-11-22 | 359.50 | 359.50 | 354.50 | 356.00 | 2.2M |
| 2021-11-19 | 362.50 | 363.00 | 359.00 | 360.50 | 1.7M |
| 2021-11-18 | 355.50 | 361.00 | 355.50 | 359.50 | 2.4M |
| 2021-11-17 | 353.50 | 358.00 | 353.00 | 357.50 | 2.3M |
| 2021-11-16 | 358.00 | 358.00 | 353.00 | 354.50 | 3.8M |
| 2021-11-15 | 360.50 | 361.50 | 356.00 | 359.00 | 2.9M |
| 2021-11-12 | 365.00 | 365.00 | 357.00 | 360.00 | 4.1M |
| 2021-11-11 | 362.50 | 368.50 | 362.00 | 365.00 | 7.2M |
| 2021-11-10 | 372.00 | 378.00 | 371.00 | 377.50 | 3.3M |
| 2021-11-09 | 373.00 | 376.00 | 371.50 | 375.50 | 3.6M |
| 2021-11-08 | 369.00 | 374.50 | 367.00 | 371.50 | 4.1M |
| 2021-11-05 | 359.00 | 364.50 | 358.00 | 364.50 | 2.8M |
| 2021-11-04 | 358.50 | 360.00 | 356.00 | 359.00 | 2.0M |
| 2021-11-03 | 360.00 | 360.00 | 354.00 | 356.00 | 2.9M |
| 2021-11-02 | 356.00 | 358.00 | 356.00 | 356.00 | 1.8M |
| 2021-11-01 | 354.00 | 356.00 | 352.00 | 355.00 | 1.2M |
| 2021-10-29 | 354.00 | 356.50 | 350.50 | 353.00 | 2.5M |
| 2021-10-28 | 357.00 | 359.00 | 354.00 | 354.00 | 1.8M |
| 2021-10-27 | 355.50 | 358.50 | 354.50 | 357.50 | 1.4M |
| 2021-10-26 | 354.50 | 358.50 | 352.00 | 356.50 | 2.6M |
| 2021-10-25 | 354.50 | 359.50 | 352.00 | 353.00 | 3.0M |
| 2021-10-22 | 353.00 | 356.00 | 350.50 | 356.00 | 4.0M |
| 2021-10-21 | 347.00 | 351.00 | 346.50 | 349.00 | 3.8M |
| 2021-10-20 | 341.00 | 348.00 | 339.50 | 344.50 | 3.8M |
| 2021-10-19 | 338.00 | 339.50 | 336.50 | 339.00 | 1.8M |
| 2021-10-18 | 336.00 | 339.00 | 335.50 | 335.50 | 1.6M |
| 2021-10-15 | 336.00 | 337.50 | 333.50 | 334.00 | 1.9M |
| 2021-10-14 | 344.00 | 344.50 | 332.00 | 333.50 | 3.6M |
| 2021-10-13 | 340.00 | 345.00 | 338.50 | 343.50 | 3.6M |
| 2021-10-12 | 338.50 | 342.00 | 333.50 | 338.00 | 2.6M |
| 2021-10-08 | 334.00 | 339.00 | 333.00 | 338.00 | 2.4M |
| 2021-10-07 | 327.00 | 337.00 | 327.00 | 337.00 | 4.0M |
| 2021-10-06 | 326.00 | 326.00 | 321.00 | 323.00 | 1.9M |
| 2021-10-05 | 321.00 | 327.00 | 320.50 | 324.00 | 1.7M |
| 2021-10-04 | 323.00 | 325.00 | 322.00 | 324.00 | 1.7M |
| 2021-10-01 | 325.00 | 325.50 | 319.00 | 320.50 | 2.3M |
| 2021-09-30 | 329.00 | 329.50 | 325.00 | 325.50 | 2.1M |
| 2021-09-29 | 333.00 | 334.50 | 327.50 | 328.50 | 2.9M |
| 2021-09-28 | 339.00 | 340.50 | 335.00 | 338.50 | 2.1M |
| 2021-09-27 | 338.00 | 341.00 | 337.00 | 340.50 | 2.6M |
| 2021-09-24 | 334.00 | 338.00 | 333.00 | 337.00 | 3.0M |
| 2021-09-23 | 331.00 | 333.00 | 329.00 | 331.50 | 1.9M |
| 2021-09-22 | 321.00 | 328.50 | 320.50 | 328.50 | 2.8M |
| 2021-09-17 | 327.00 | 329.00 | 326.00 | 326.00 | 3.5M |
| 2021-09-16 | 324.50 | 326.00 | 323.00 | 326.00 | 2.1M |
| 2021-09-15 | 323.50 | 325.00 | 322.00 | 322.50 | 2.3M |
| 2021-09-14 | 322.50 | 324.00 | 320.50 | 322.50 | 2.3M |
| 2021-09-13 | 318.00 | 322.00 | 317.50 | 320.00 | 1.4M |
| 2021-09-10 | 319.00 | 319.50 | 316.00 | 316.00 | 1.9M |
| 2021-09-09 | 315.50 | 318.50 | 313.50 | 316.00 | 1.3M |
| 2021-09-08 | 319.00 | 321.00 | 315.00 | 317.00 | 2.5M |
| 2021-09-07 | 322.50 | 324.50 | 319.00 | 319.00 | 1.9M |
| 2021-09-06 | 319.00 | 324.50 | 319.00 | 323.00 | 1.8M |
| 2021-09-03 | 318.00 | 321.00 | 317.00 | 319.50 | 1.6M |
| 2021-09-02 | 321.00 | 322.50 | 316.00 | 316.00 | 1.8M |
| 2021-09-01 | 322.00 | 323.00 | 320.00 | 321.00 | 1.6M |
| 2021-08-31 | 317.50 | 324.00 | 317.00 | 324.00 | 2.8M |
| 2021-08-30 | 318.00 | 319.50 | 315.50 | 319.00 | 2.4M |
| 2021-08-27 | 317.00 | 317.50 | 316.00 | 317.50 | 1.2M |
| 2021-08-26 | 319.50 | 319.50 | 316.00 | 319.00 | 1.3M |
| 2021-08-25 | 316.00 | 318.50 | 316.00 | 318.50 | 0.9M |
| 2021-08-24 | 319.50 | 319.50 | 315.00 | 315.00 | 1.5M |
| 2021-08-23 | 316.00 | 319.00 | 314.50 | 317.50 | 2.1M |
| 2021-08-20 | 312.00 | 313.50 | 307.00 | 312.00 | 3.3M |
| 2021-08-19 | 316.00 | 316.50 | 311.00 | 311.00 | 3.6M |
| 2021-08-18 | 317.50 | 318.50 | 312.00 | 317.50 | 4.1M |
| 2021-08-17 | 319.00 | 321.00 | 316.50 | 318.00 | 4.6M |
| 2021-08-16 | 318.00 | 319.00 | 313.00 | 315.00 | 3.6M |
| 2021-08-13 | 320.00 | 320.50 | 316.50 | 316.50 | 3.1M |
| 2021-08-12 | 329.00 | 329.50 | 319.00 | 319.00 | 6.4M |
| 2021-08-11 | 320.00 | 323.00 | 318.50 | 323.00 | 5.1M |
| 2021-08-10 | 319.00 | 320.50 | 317.00 | 319.50 | 3.8M |
| 2021-08-09 | 324.00 | 324.00 | 320.50 | 322.00 | 1.9M |
| 2021-08-06 | 320.50 | 325.00 | 318.00 | 323.50 | 3.2M |
| 2021-08-05 | 324.00 | 326.00 | 320.00 | 321.00 | 4.6M |
| 2021-08-04 | 323.00 | 325.00 | 319.00 | 324.00 | 4.2M |
| 2021-08-03 | 322.00 | 329.00 | 319.00 | 324.50 | 6.0M |
| 2021-08-02 | 315.00 | 323.00 | 312.00 | 319.50 | 10.2M |
| 2021-07-30 | 354.00 | 357.00 | 351.00 | 351.00 | 7.3M |
| 2021-07-29 | 354.00 | 356.50 | 351.50 | 352.50 | 6.1M |
| 2021-07-28 | 358.50 | 358.50 | 353.00 | 353.50 | 5.1M |
| 2021-07-27 | 352.00 | 359.50 | 351.50 | 359.00 | 4.4M |
| 2021-07-26 | 354.50 | 357.50 | 351.00 | 354.50 | 3.7M |
| 2021-07-23 | 360.00 | 362.00 | 353.50 | 354.50 | 10.4M |
| 2021-07-22 | 368.00 | 372.00 | 365.00 | 365.50 | 6.0M |
| 2021-07-21 | 373.00 | 373.50 | 369.50 | 370.50 | 2.6M |
| 2021-07-20 | 370.50 | 373.50 | 370.00 | 371.00 | 2.0M |
| 2021-07-19 | 374.00 | 374.00 | 371.00 | 372.00 | 2.4M |
| 2021-07-16 | 377.00 | 378.50 | 374.00 | 376.00 | 3.3M |
| 2021-07-15 | 379.00 | 380.50 | 378.00 | 378.50 | 1.7M |
| 2021-07-14 | 378.50 | 379.00 | 376.00 | 379.00 | 2.5M |
| 2021-07-13 | 378.50 | 382.50 | 374.50 | 376.50 | 3.7M |
| 2021-07-12 | 379.00 | 382.00 | 377.00 | 381.00 | 2.4M |
| 2021-07-09 | 380.00 | 381.50 | 372.50 | 373.00 | 4.3M |
| 2021-07-08 | 382.00 | 382.00 | 379.00 | 381.00 | 2.3M |
| 2021-07-07 | 376.00 | 379.50 | 375.50 | 379.00 | 1.8M |
| 2021-07-06 | 378.00 | 378.00 | 375.50 | 376.00 | 1.7M |
| 2021-07-05 | 373.00 | 377.00 | 372.00 | 376.00 | 2.3M |
| 2021-07-02 | 368.50 | 372.00 | 367.00 | 371.00 | 2.8M |
| 2021-07-01 | 370.50 | 373.50 | 367.00 | 367.00 | 3.0M |
| 2021-06-30 | 371.50 | 375.00 | 370.00 | 371.50 | 2.8M |
| 2021-06-29 | 373.00 | 374.00 | 370.00 | 370.00 | 2.1M |
| 2021-06-28 | 368.50 | 374.00 | 365.00 | 372.50 | 3.8M |
| 2021-06-25 | 375.00 | 375.00 | 367.00 | 367.00 | 7.5M |
| 2021-06-24 | 375.00 | 377.00 | 372.00 | 373.50 | 2.8M |
| 2021-06-23 | 375.00 | 376.50 | 370.50 | 374.00 | 5.9M |
| 2021-06-22 | 383.00 | 388.00 | 375.00 | 375.00 | 7.1M |
| 2021-06-21 | 385.00 | 387.50 | 383.00 | 383.00 | 3.7M |
| 2021-06-18 | 388.50 | 389.00 | 385.00 | 385.00 | 4.3M |
| 2021-06-17 | 385.00 | 388.00 | 384.00 | 388.00 | 1.9M |
| 2021-06-16 | 384.50 | 390.50 | 384.50 | 388.00 | 3.9M |
| 2021-06-15 | 384.00 | 385.00 | 381.00 | 383.50 | 2.7M |
| 2021-06-11 | 385.50 | 388.00 | 382.00 | 383.00 | 3.8M |
| 2021-06-10 | 389.50 | 390.00 | 385.50 | 385.50 | 3.8M |
| 2021-06-09 | 390.00 | 390.50 | 385.00 | 386.00 | 3.7M |
| 2021-06-08 | 390.00 | 390.00 | 386.00 | 390.00 | 2.4M |
| 2021-06-07 | 389.00 | 390.00 | 380.50 | 388.00 | 3.0M |
| 2021-06-04 | 390.00 | 390.00 | 388.50 | 390.00 | 1.6M |
| 2021-06-03 | 393.00 | 395.00 | 389.50 | 392.00 | 3.4M |
| 2021-06-02 | 404.00 | 404.50 | 391.50 | 393.50 | 4.2M |
| 2021-06-01 | 399.00 | 403.00 | 395.00 | 403.00 | 3.2M |
| 2021-05-31 | 392.50 | 396.00 | 390.50 | 395.00 | 2.5M |
| 2021-05-28 | 393.00 | 393.00 | 387.00 | 391.50 | 3.7M |
| 2021-05-27 | 398.50 | 398.50 | 388.00 | 388.00 | 5.2M |
| 2021-05-26 | 390.50 | 399.00 | 389.00 | 397.50 | 3.4M |
| 2021-05-25 | 392.00 | 395.00 | 388.50 | 390.50 | 4.7M |
| 2021-05-24 | 390.50 | 393.00 | 386.00 | 390.00 | 3.4M |
| 2021-05-21 | 402.00 | 408.00 | 388.00 | 392.50 | 8.8M |
| 2021-05-20 | 413.00 | 428.00 | 394.00 | 397.00 | 16.7M |
| 2021-05-19 | 390.00 | 413.00 | 384.50 | 409.50 | 15.8M |
| 2021-05-18 | 370.00 | 384.50 | 369.50 | 384.00 | 6.7M |
| 2021-05-17 | 362.50 | 378.50 | 362.50 | 368.00 | 7.0M |
| 2021-05-14 | 382.00 | 393.00 | 374.00 | 380.00 | 6.6M |
| 2021-05-13 | 376.00 | 386.00 | 367.00 | 379.50 | 13.0M |
| 2021-05-12 | 366.00 | 374.00 | 335.00 | 361.50 | 10.2M |
| 2021-05-11 | 380.00 | 380.50 | 361.00 | 367.50 | 7.9M |
| 2021-05-10 | 392.00 | 393.50 | 385.50 | 387.00 | 4.9M |
| 2021-05-07 | 382.50 | 392.00 | 382.00 | 391.00 | 5.6M |
| 2021-05-06 | 380.00 | 394.00 | 379.00 | 380.50 | 7.5M |
| 2021-05-05 | 378.00 | 386.00 | 373.50 | 380.50 | 5.1M |
| 2021-05-04 | 378.00 | 380.00 | 370.50 | 378.00 | 4.1M |
| 2021-05-03 | 372.50 | 381.00 | 372.50 | 376.50 | 3.5M |
| 2021-04-29 | 372.00 | 378.00 | 372.00 | 376.00 | 2.6M |
| 2021-04-28 | 374.50 | 375.50 | 371.50 | 372.00 | 2.4M |
| 2021-04-27 | 378.50 | 380.00 | 372.50 | 375.00 | 4.8M |
| 2021-04-26 | 378.00 | 381.00 | 377.50 | 380.00 | 3.4M |
| 2021-04-23 | 372.00 | 378.00 | 370.00 | 378.00 | 3.8M |
| 2021-04-22 | 377.50 | 378.00 | 370.00 | 373.50 | 5.2M |
| 2021-04-21 | 381.00 | 381.50 | 376.00 | 376.50 | 4.4M |
| 2021-04-20 | 384.00 | 387.50 | 381.00 | 383.00 | 3.2M |
| 2021-04-19 | 395.50 | 398.00 | 385.50 | 385.50 | 5.9M |
| 2021-04-16 | 372.50 | 391.00 | 372.00 | 388.00 | 8.8M |
| 2021-04-15 | 370.00 | 373.00 | 367.50 | 373.00 | 2.4M |
| 2021-04-14 | 370.50 | 372.00 | 365.00 | 370.50 | 3.2M |
| 2021-04-13 | 374.50 | 377.00 | 368.50 | 370.50 | 4.2M |
| 2021-04-12 | 378.00 | 378.00 | 372.50 | 374.50 | 3.5M |
| 2021-04-09 | 373.50 | 374.50 | 370.50 | 371.50 | 2.7M |
| 2021-04-08 | 369.00 | 374.50 | 368.00 | 374.50 | 3.3M |
| 2021-04-07 | 370.00 | 373.00 | 368.00 | 371.50 | 3.2M |
| 2021-04-06 | 376.50 | 376.50 | 369.00 | 369.00 | 3.4M |
| 2021-04-01 | 374.00 | 374.50 | 370.50 | 371.50 | 2.3M |
| 2021-03-31 | 377.00 | 377.50 | 372.00 | 372.50 | 3.8M |
| 2021-03-30 | 377.00 | 379.50 | 374.00 | 377.00 | 4.1M |
| 2021-03-29 | 366.50 | 375.00 | 364.00 | 374.00 | 4.5M |
| 2021-03-26 | 366.50 | 368.00 | 363.50 | 365.00 | 3.9M |
| 2021-03-25 | 367.00 | 368.50 | 362.00 | 365.00 | 3.6M |
| 2021-03-24 | 366.50 | 377.00 | 365.00 | 366.00 | 5.1M |
| 2021-03-23 | 373.00 | 373.00 | 365.00 | 365.50 | 4.9M |
| 2021-03-22 | 382.00 | 382.00 | 368.00 | 368.50 | 10.2M |
| 2021-03-19 | 368.00 | 386.00 | 360.00 | 377.50 | 25.0M |
| 2021-03-18 | 358.00 | 358.00 | 355.00 | 358.00 | 16.0M |
| 2021-03-17 | 331.00 | 332.50 | 322.00 | 325.50 | 4.9M |
| 2021-03-16 | 329.50 | 338.00 | 329.00 | 331.00 | 4.9M |
| 2021-03-15 | 322.50 | 328.00 | 319.00 | 326.00 | 3.3M |
| 2021-03-12 | 319.00 | 326.50 | 316.50 | 323.50 | 6.2M |
| 2021-03-11 | 315.00 | 319.50 | 314.50 | 317.50 | 4.9M |
| 2021-03-10 | 316.00 | 316.50 | 312.00 | 312.50 | 3.1M |
| 2021-03-09 | 318.50 | 318.50 | 309.00 | 313.00 | 3.4M |
| 2021-03-08 | 312.00 | 319.50 | 312.00 | 315.50 | 3.9M |
| 2021-03-05 | 309.00 | 311.50 | 307.00 | 311.00 | 3.7M |
| 2021-03-04 | 315.00 | 316.50 | 309.00 | 313.50 | 5.0M |
| 2021-03-03 | 311.00 | 317.50 | 306.00 | 316.50 | 5.4M |
| 2021-03-02 | 310.00 | 315.00 | 307.00 | 307.50 | 7.5M |
| 2021-02-26 | 300.50 | 307.50 | 299.00 | 304.00 | 6.8M |
| 2021-02-25 | 308.50 | 311.00 | 301.00 | 305.50 | 5.6M |
| 2021-02-24 | 291.00 | 309.50 | 291.00 | 300.50 | 10.0M |
| 2021-02-23 | 290.00 | 291.50 | 288.50 | 290.50 | 3.6M |
| 2021-02-22 | 291.50 | 295.00 | 290.00 | 290.00 | 4.6M |
| 2021-02-19 | 289.50 | 292.50 | 288.50 | 290.00 | 3.4M |
| 2021-02-18 | 289.50 | 290.50 | 287.00 | 289.00 | 3.5M |
| 2021-02-17 | 294.00 | 295.00 | 289.00 | 289.50 | 5.2M |
| 2021-02-05 | 289.50 | 290.00 | 287.00 | 288.50 | 1.4M |
| 2021-02-04 | 288.50 | 290.00 | 287.00 | 287.00 | 2.0M |
| 2021-02-03 | 288.50 | 291.00 | 285.00 | 288.50 | 3.5M |
| 2021-02-02 | 285.00 | 287.50 | 283.50 | 285.50 | 3.4M |
| 2021-02-01 | 285.00 | 285.00 | 280.50 | 283.50 | 2.1M |
| 2021-01-29 | 289.50 | 291.00 | 284.00 | 286.50 | 3.8M |
| 2021-01-28 | 288.00 | 291.50 | 285.50 | 288.50 | 3.7M |
| 2021-01-27 | 287.00 | 294.00 | 287.00 | 293.00 | 6.3M |
| 2021-01-26 | 291.00 | 292.50 | 284.00 | 284.00 | 3.7M |
| 2021-01-25 | 284.50 | 291.50 | 282.00 | 290.00 | 5.3M |
| 2021-01-22 | 282.00 | 288.50 | 280.00 | 284.50 | 4.9M |
| 2021-01-21 | 278.00 | 282.00 | 277.50 | 282.00 | 3.6M |
| 2021-01-20 | 284.00 | 285.00 | 275.00 | 276.00 | 4.8M |
| 2021-01-19 | 283.00 | 285.00 | 282.00 | 285.00 | 2.7M |
| 2021-01-18 | 286.00 | 286.00 | 279.00 | 283.00 | 3.3M |
| 2021-01-15 | 289.00 | 291.50 | 283.50 | 287.00 | 4.7M |
| 2021-01-14 | 289.50 | 291.50 | 284.50 | 288.00 | 4.9M |
| 2021-01-13 | 285.00 | 295.00 | 283.00 | 288.50 | 6.4M |
| 2021-01-12 | 285.00 | 287.00 | 280.00 | 281.00 | 5.0M |
| 2021-01-11 | 282.50 | 287.50 | 279.00 | 283.50 | 6.4M |
| 2021-01-08 | 265.00 | 280.00 | 264.50 | 279.50 | 11.2M |
| 2021-01-07 | 255.00 | 265.50 | 252.50 | 261.50 | 7.3M |
| 2021-01-06 | 254.00 | 255.00 | 250.00 | 254.00 | 3.0M |
| 2021-01-05 | 251.00 | 253.00 | 250.50 | 253.00 | 2.0M |
| 2021-01-04 | 250.50 | 252.50 | 250.00 | 251.00 | 1.5M |