455.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 183.00 | 188.00 | 181.00 | 184.00 | 0.1M |
| 2021-12-29 | 172.00 | 186.00 | 171.00 | 184.00 | 0.1M |
| 2021-12-28 | 175.00 | 178.00 | 170.00 | 171.00 | 0.2M |
| 2021-12-27 | 178.00 | 180.00 | 172.00 | 173.00 | 0.1M |
| 2021-12-24 | 179.00 | 190.00 | 178.00 | 180.00 | 0.1M |
| 2021-12-23 | 174.00 | 182.00 | 173.00 | 181.00 | 0.3M |
| 2021-12-22 | 173.00 | 176.00 | 166.00 | 174.00 | 0.5M |
| 2021-12-21 | 176.00 | 184.00 | 171.00 | 173.00 | 0.5M |
| 2021-12-20 | 195.00 | 196.00 | 188.00 | 188.00 | 0.1M |
| 2021-12-17 | 197.00 | 199.00 | 194.00 | 196.00 | 0.1M |
| 2021-12-16 | 202.00 | 202.00 | 198.00 | 198.00 | 0.1M |
| 2021-12-15 | 200.00 | 203.00 | 199.00 | 202.00 | 0.1M |
| 2021-12-14 | 201.00 | 201.00 | 197.00 | 199.00 | 0.1M |
| 2021-12-13 | 205.00 | 207.00 | 200.00 | 202.00 | 0.1M |
| 2021-12-10 | 210.00 | 212.00 | 206.00 | 208.00 | 0.1M |
| 2021-12-09 | 215.00 | 215.00 | 213.00 | 213.00 | 0.0M |
| 2021-12-08 | 208.00 | 216.00 | 208.00 | 215.00 | 0.1M |
| 2021-12-07 | 202.00 | 207.00 | 202.00 | 207.00 | 0.0M |
| 2021-12-06 | 200.00 | 205.00 | 200.00 | 203.00 | 0.1M |
| 2021-12-03 | 202.00 | 206.00 | 201.00 | 205.00 | 0.1M |
| 2021-12-02 | 198.00 | 205.00 | 198.00 | 200.00 | 0.1M |
| 2021-12-01 | 204.00 | 206.00 | 200.00 | 205.00 | 0.1M |
| 2021-11-30 | 213.00 | 216.00 | 205.00 | 206.00 | 0.1M |
| 2021-11-29 | 216.00 | 219.00 | 207.00 | 211.00 | 0.2M |
| 2021-11-26 | 223.00 | 223.00 | 219.00 | 222.00 | 0.1M |
| 2021-11-25 | 227.00 | 227.00 | 221.00 | 222.00 | 0.1M |
| 2021-11-24 | 230.00 | 231.00 | 226.00 | 226.00 | 0.1M |
| 2021-11-22 | 230.00 | 239.00 | 218.00 | 229.00 | 0.3M |
| 2021-11-19 | 229.00 | 231.00 | 220.00 | 223.00 | 0.2M |
| 2021-11-18 | 227.00 | 232.00 | 227.00 | 231.00 | 0.1M |
| 2021-11-17 | 231.00 | 233.00 | 227.00 | 227.00 | 0.0M |
| 2021-11-16 | 234.00 | 235.00 | 229.00 | 231.00 | 0.1M |
| 2021-11-15 | 234.00 | 236.00 | 231.00 | 235.00 | 0.1M |
| 2021-11-12 | 232.00 | 235.00 | 230.00 | 234.00 | 0.1M |
| 2021-11-11 | 228.00 | 232.00 | 228.00 | 229.00 | 0.0M |
| 2021-11-10 | 226.00 | 231.00 | 226.00 | 229.00 | 0.1M |
| 2021-11-09 | 235.00 | 235.00 | 227.00 | 227.00 | 0.1M |
| 2021-11-08 | 234.00 | 236.00 | 232.00 | 235.00 | 0.1M |
| 2021-11-05 | 229.00 | 233.00 | 229.00 | 232.00 | 0.1M |
| 2021-11-04 | 229.00 | 233.00 | 229.00 | 233.00 | 0.0M |
| 2021-11-02 | 229.00 | 231.00 | 227.00 | 229.00 | 0.0M |
| 2021-11-01 | 227.00 | 230.00 | 227.00 | 229.00 | 0.0M |
| 2021-10-29 | 229.00 | 229.00 | 227.00 | 227.00 | 0.0M |
| 2021-10-28 | 227.00 | 229.00 | 227.00 | 228.00 | 0.0M |
| 2021-10-27 | 226.00 | 230.00 | 226.00 | 227.00 | 0.1M |
| 2021-10-26 | 227.00 | 231.00 | 227.00 | 227.00 | 0.0M |
| 2021-10-25 | 226.00 | 228.00 | 226.00 | 226.00 | 0.0M |
| 2021-10-22 | 226.00 | 229.00 | 226.00 | 226.00 | 0.0M |
| 2021-10-21 | 228.00 | 229.00 | 225.00 | 225.00 | 0.1M |
| 2021-10-20 | 228.00 | 230.00 | 228.00 | 228.00 | 0.0M |
| 2021-10-19 | 228.00 | 230.00 | 227.00 | 227.00 | 0.0M |
| 2021-10-18 | 231.00 | 232.00 | 228.00 | 229.00 | 0.1M |
| 2021-10-15 | 232.00 | 234.00 | 231.00 | 231.00 | 0.1M |
| 2021-10-14 | 234.00 | 235.00 | 230.00 | 233.00 | 0.0M |
| 2021-10-13 | 232.00 | 233.00 | 230.00 | 233.00 | 0.0M |
| 2021-10-12 | 232.00 | 235.00 | 231.00 | 231.00 | 0.0M |
| 2021-10-11 | 233.00 | 236.00 | 233.00 | 234.00 | 0.0M |
| 2021-10-08 | 228.00 | 234.00 | 227.00 | 232.00 | 0.1M |
| 2021-10-07 | 226.00 | 229.00 | 226.00 | 226.00 | 0.0M |
| 2021-10-06 | 230.00 | 231.00 | 224.00 | 226.00 | 0.1M |
| 2021-10-05 | 226.00 | 228.00 | 222.00 | 225.00 | 0.2M |
| 2021-10-04 | 233.00 | 234.00 | 226.00 | 228.00 | 0.1M |
| 2021-10-01 | 235.00 | 235.00 | 231.00 | 232.00 | 0.1M |
| 2021-09-30 | 234.00 | 237.00 | 233.00 | 235.00 | 0.0M |
| 2021-09-29 | 232.00 | 236.00 | 229.00 | 235.00 | 0.1M |
| 2021-09-28 | 235.00 | 236.00 | 233.00 | 233.00 | 0.1M |
| 2021-09-27 | 237.00 | 239.00 | 234.00 | 235.00 | 0.1M |
| 2021-09-24 | 234.00 | 240.00 | 234.00 | 238.00 | 0.2M |
| 2021-09-22 | 233.00 | 237.00 | 230.00 | 231.00 | 0.2M |
| 2021-09-21 | 238.00 | 240.00 | 234.00 | 234.00 | 0.4M |
| 2021-09-17 | 253.00 | 259.00 | 247.00 | 248.00 | 0.5M |
| 2021-09-16 | 261.00 | 269.00 | 252.00 | 254.00 | 0.5M |
| 2021-09-15 | 281.00 | 296.00 | 263.00 | 267.00 | 1.8M |
| 2021-09-14 | 249.00 | 324.00 | 249.00 | 297.00 | 6.8M |
| 2021-09-13 | 234.00 | 248.00 | 231.00 | 247.00 | 0.3M |
| 2021-09-10 | 234.00 | 234.00 | 233.00 | 234.00 | 0.1M |
| 2021-09-09 | 235.00 | 239.00 | 233.00 | 233.00 | 0.1M |
| 2021-09-08 | 231.00 | 234.00 | 230.00 | 233.00 | 0.0M |
| 2021-09-07 | 232.00 | 233.00 | 230.00 | 232.00 | 0.0M |
| 2021-09-06 | 236.00 | 237.00 | 229.00 | 232.00 | 0.1M |
| 2021-09-03 | 236.00 | 237.00 | 233.00 | 236.00 | 0.1M |
| 2021-09-02 | 241.00 | 245.00 | 238.00 | 238.00 | 0.1M |
| 2021-09-01 | 237.00 | 240.00 | 236.00 | 239.00 | 0.0M |
| 2021-08-31 | 236.00 | 240.00 | 234.00 | 240.00 | 0.0M |
| 2021-08-30 | 234.00 | 238.00 | 232.00 | 238.00 | 0.1M |
| 2021-08-27 | 230.00 | 233.00 | 229.00 | 232.00 | 0.0M |
| 2021-08-26 | 225.00 | 231.00 | 225.00 | 231.00 | 0.0M |
| 2021-08-25 | 226.00 | 228.00 | 225.00 | 227.00 | 0.0M |
| 2021-08-24 | 225.00 | 226.00 | 223.00 | 226.00 | 0.1M |
| 2021-08-23 | 221.00 | 225.00 | 221.00 | 225.00 | 0.1M |
| 2021-08-20 | 225.00 | 225.00 | 220.00 | 221.00 | 0.0M |
| 2021-08-19 | 222.00 | 226.00 | 222.00 | 223.00 | 0.0M |
| 2021-08-18 | 222.00 | 226.00 | 220.00 | 226.00 | 0.1M |
| 2021-08-17 | 226.00 | 226.00 | 222.00 | 222.00 | 0.0M |
| 2021-08-16 | 226.00 | 226.00 | 222.00 | 226.00 | 0.1M |
| 2021-08-13 | 230.00 | 230.00 | 226.00 | 228.00 | 0.0M |
| 2021-08-12 | 233.00 | 233.00 | 225.00 | 229.00 | 0.1M |
| 2021-08-11 | 228.00 | 233.00 | 228.00 | 233.00 | 0.1M |
| 2021-08-10 | 222.00 | 227.00 | 220.00 | 227.00 | 0.1M |
| 2021-08-06 | 224.00 | 226.00 | 223.00 | 223.00 | 0.1M |
| 2021-08-05 | 226.00 | 228.00 | 223.00 | 225.00 | 0.1M |
| 2021-08-04 | 229.00 | 230.00 | 225.00 | 226.00 | 0.1M |
| 2021-08-03 | 226.00 | 232.00 | 226.00 | 229.00 | 0.1M |
| 2021-08-02 | 229.00 | 231.00 | 226.00 | 227.00 | 0.1M |
| 2021-07-30 | 238.00 | 238.00 | 226.00 | 228.00 | 0.2M |
| 2021-07-29 | 231.00 | 234.00 | 230.00 | 233.00 | 0.1M |
| 2021-07-28 | 235.00 | 236.00 | 230.00 | 230.00 | 0.1M |
| 2021-07-27 | 238.00 | 239.00 | 234.00 | 236.00 | 0.0M |
| 2021-07-26 | 240.00 | 240.00 | 236.00 | 237.00 | 0.0M |
| 2021-07-21 | 239.00 | 244.00 | 234.00 | 236.00 | 0.2M |
| 2021-07-20 | 238.00 | 243.00 | 234.00 | 237.00 | 0.2M |
| 2021-07-19 | 242.00 | 243.00 | 239.00 | 241.00 | 0.0M |
| 2021-07-16 | 243.00 | 246.00 | 241.00 | 246.00 | 0.0M |
| 2021-07-15 | 251.00 | 251.00 | 243.00 | 244.00 | 0.1M |
| 2021-07-14 | 251.00 | 251.00 | 248.00 | 248.00 | 0.0M |
| 2021-07-13 | 251.00 | 251.00 | 248.00 | 250.00 | 0.1M |
| 2021-07-12 | 254.00 | 254.00 | 250.00 | 251.00 | 0.1M |
| 2021-07-09 | 249.00 | 254.00 | 244.00 | 254.00 | 0.1M |
| 2021-07-08 | 262.00 | 262.00 | 251.00 | 251.00 | 0.2M |
| 2021-07-07 | 272.00 | 275.00 | 258.00 | 261.00 | 0.7M |
| 2021-07-06 | 257.00 | 261.00 | 252.00 | 261.00 | 0.1M |
| 2021-07-05 | 258.00 | 259.00 | 254.00 | 255.00 | 0.1M |
| 2021-07-02 | 253.00 | 259.00 | 251.00 | 258.00 | 0.1M |
| 2021-07-01 | 260.00 | 260.00 | 252.00 | 252.00 | 0.1M |
| 2021-06-30 | 262.00 | 267.00 | 255.00 | 256.00 | 0.2M |
| 2021-06-29 | 258.00 | 267.00 | 254.00 | 267.00 | 0.2M |
| 2021-06-28 | 255.00 | 258.00 | 253.00 | 258.00 | 0.1M |
| 2021-06-25 | 245.00 | 254.00 | 244.00 | 254.00 | 0.2M |
| 2021-06-24 | 243.00 | 246.00 | 243.00 | 244.00 | 0.1M |
| 2021-06-23 | 245.00 | 246.00 | 242.00 | 246.00 | 0.1M |
| 2021-06-22 | 246.00 | 247.00 | 240.00 | 247.00 | 0.2M |
| 2021-06-21 | 242.00 | 242.00 | 236.00 | 240.00 | 0.2M |
| 2021-06-18 | 250.00 | 253.00 | 243.00 | 246.00 | 0.2M |
| 2021-06-17 | 252.00 | 252.00 | 241.00 | 252.00 | 0.5M |
| 2021-06-16 | 241.00 | 249.00 | 239.00 | 244.00 | 0.2M |
| 2021-06-15 | 232.00 | 246.00 | 232.00 | 241.00 | 0.3M |
| 2021-06-14 | 232.00 | 233.00 | 229.00 | 233.00 | 0.1M |
| 2021-06-11 | 231.00 | 231.00 | 227.00 | 230.00 | 0.1M |
| 2021-06-10 | 233.00 | 233.00 | 229.00 | 230.00 | 0.1M |
| 2021-06-09 | 232.00 | 235.00 | 229.00 | 232.00 | 0.1M |
| 2021-06-08 | 232.00 | 233.00 | 229.00 | 232.00 | 0.1M |
| 2021-06-07 | 232.00 | 232.00 | 229.00 | 231.00 | 0.1M |
| 2021-06-04 | 230.00 | 232.00 | 227.00 | 232.00 | 0.1M |
| 2021-06-03 | 228.00 | 230.00 | 225.00 | 230.00 | 0.1M |
| 2021-06-02 | 229.00 | 230.00 | 228.00 | 229.00 | 0.1M |
| 2021-06-01 | 232.00 | 232.00 | 229.00 | 229.00 | 0.1M |
| 2021-05-31 | 232.00 | 233.00 | 231.00 | 232.00 | 0.0M |
| 2021-05-28 | 231.00 | 233.00 | 229.00 | 233.00 | 0.1M |
| 2021-05-27 | 232.00 | 233.00 | 230.00 | 232.00 | 0.1M |
| 2021-05-26 | 233.00 | 233.00 | 230.00 | 233.00 | 0.1M |
| 2021-05-25 | 231.00 | 233.00 | 229.00 | 233.00 | 0.1M |
| 2021-05-24 | 237.00 | 237.00 | 230.00 | 231.00 | 0.1M |
| 2021-05-21 | 233.00 | 236.00 | 232.00 | 234.00 | 0.1M |
| 2021-05-20 | 235.00 | 236.00 | 232.00 | 233.00 | 0.0M |
| 2021-05-19 | 233.00 | 237.00 | 232.00 | 234.00 | 0.1M |
| 2021-05-18 | 229.00 | 234.00 | 229.00 | 234.00 | 0.1M |
| 2021-05-17 | 233.00 | 233.00 | 228.00 | 230.00 | 0.1M |
| 2021-05-14 | 231.00 | 233.00 | 229.00 | 232.00 | 0.1M |
| 2021-05-13 | 230.00 | 236.00 | 228.00 | 230.00 | 0.1M |
| 2021-05-12 | 236.00 | 237.00 | 231.00 | 231.00 | 0.1M |
| 2021-05-11 | 242.00 | 242.00 | 236.00 | 236.00 | 0.1M |
| 2021-05-10 | 240.00 | 244.00 | 238.00 | 242.00 | 0.1M |
| 2021-05-07 | 240.00 | 242.00 | 238.00 | 240.00 | 0.1M |
| 2021-05-06 | 241.00 | 241.00 | 238.00 | 240.00 | 0.1M |
| 2021-04-30 | 242.00 | 244.00 | 240.00 | 240.00 | 0.1M |
| 2021-04-28 | 247.00 | 249.00 | 242.00 | 242.00 | 0.1M |
| 2021-04-27 | 248.00 | 249.00 | 246.00 | 249.00 | 0.1M |
| 2021-04-26 | 247.00 | 249.00 | 245.00 | 246.00 | 0.1M |
| 2021-04-23 | 249.00 | 251.00 | 247.00 | 247.00 | 0.1M |
| 2021-04-22 | 252.00 | 253.00 | 248.00 | 251.00 | 0.1M |
| 2021-04-21 | 252.00 | 254.00 | 250.00 | 251.00 | 0.1M |
| 2021-04-20 | 257.00 | 257.00 | 253.00 | 254.00 | 0.1M |
| 2021-04-19 | 258.00 | 258.00 | 254.00 | 255.00 | 0.0M |
| 2021-04-16 | 257.00 | 257.00 | 253.00 | 257.00 | 0.1M |
| 2021-04-15 | 260.00 | 260.00 | 256.00 | 256.00 | 0.1M |
| 2021-04-14 | 260.00 | 261.00 | 258.00 | 259.00 | 0.0M |
| 2021-04-13 | 261.00 | 263.00 | 259.00 | 260.00 | 0.1M |
| 2021-04-12 | 268.00 | 268.00 | 261.00 | 261.00 | 0.1M |
| 2021-04-09 | 263.00 | 268.00 | 263.00 | 265.00 | 0.1M |
| 2021-04-08 | 271.00 | 271.00 | 263.00 | 264.00 | 0.1M |
| 2021-04-07 | 270.00 | 273.00 | 268.00 | 271.00 | 0.0M |
| 2021-04-06 | 274.00 | 275.00 | 270.00 | 274.00 | 0.1M |
| 2021-04-05 | 274.00 | 276.00 | 270.00 | 275.00 | 0.0M |
| 2021-04-02 | 278.00 | 278.00 | 273.00 | 275.00 | 0.0M |
| 2021-04-01 | 279.00 | 282.00 | 276.00 | 277.00 | 0.1M |
| 2021-03-31 | 280.00 | 280.00 | 272.00 | 276.00 | 0.1M |
| 2021-03-30 | 268.00 | 279.00 | 268.00 | 279.00 | 0.0M |
| 2021-03-29 | 277.00 | 277.00 | 266.00 | 273.00 | 0.1M |
| 2021-03-26 | 271.00 | 276.00 | 271.00 | 273.00 | 0.0M |
| 2021-03-25 | 271.00 | 273.00 | 264.00 | 270.00 | 0.1M |
| 2021-03-24 | 282.00 | 282.00 | 267.00 | 271.00 | 0.1M |
| 2021-03-23 | 288.00 | 288.00 | 278.00 | 280.00 | 0.1M |
| 2021-03-22 | 287.00 | 290.00 | 284.00 | 288.00 | 0.1M |
| 2021-03-19 | 292.00 | 293.00 | 284.00 | 292.00 | 0.1M |
| 2021-03-18 | 290.00 | 295.00 | 287.00 | 294.00 | 0.1M |
| 2021-03-17 | 285.00 | 294.00 | 280.00 | 292.00 | 0.2M |
| 2021-03-16 | 299.00 | 299.00 | 277.00 | 286.00 | 0.6M |
| 2021-03-15 | 266.00 | 320.00 | 265.00 | 300.00 | 1.7M |
| 2021-03-12 | 267.00 | 285.00 | 261.00 | 266.00 | 0.5M |
| 2021-03-11 | 256.00 | 263.00 | 256.00 | 263.00 | 0.0M |
| 2021-03-10 | 257.00 | 262.00 | 254.00 | 258.00 | 0.1M |
| 2021-03-09 | 248.00 | 254.00 | 247.00 | 254.00 | 0.1M |
| 2021-03-08 | 255.00 | 257.00 | 249.00 | 250.00 | 0.1M |
| 2021-03-05 | 252.00 | 254.00 | 244.00 | 252.00 | 0.2M |
| 2021-03-04 | 263.00 | 263.00 | 254.00 | 256.00 | 0.1M |
| 2021-03-03 | 267.00 | 267.00 | 262.00 | 266.00 | 0.0M |
| 2021-03-02 | 275.00 | 275.00 | 261.00 | 265.00 | 0.2M |
| 2021-03-01 | 273.00 | 273.00 | 268.00 | 272.00 | 0.1M |
| 2021-02-26 | 272.00 | 277.00 | 266.00 | 273.00 | 0.2M |
| 2021-02-25 | 284.00 | 284.00 | 278.00 | 280.00 | 0.1M |
| 2021-02-24 | 290.00 | 293.00 | 280.00 | 281.00 | 0.2M |
| 2021-02-22 | 294.00 | 294.00 | 287.00 | 290.00 | 0.2M |
| 2021-02-19 | 291.00 | 295.00 | 282.00 | 291.00 | 0.3M |
| 2021-02-18 | 278.00 | 291.00 | 277.00 | 290.00 | 0.4M |
| 2021-02-17 | 273.00 | 279.00 | 270.00 | 279.00 | 0.1M |
| 2021-02-16 | 280.00 | 281.00 | 270.00 | 273.00 | 0.2M |
| 2021-02-15 | 272.00 | 277.00 | 267.00 | 277.00 | 0.2M |
| 2021-02-12 | 267.00 | 270.00 | 262.00 | 265.00 | 0.1M |
| 2021-02-10 | 270.00 | 270.00 | 264.00 | 267.00 | 0.1M |
| 2021-02-09 | 277.00 | 278.00 | 265.00 | 270.00 | 0.2M |
| 2021-02-08 | 276.00 | 284.00 | 273.00 | 273.00 | 0.2M |
| 2021-02-05 | 270.00 | 281.00 | 265.00 | 278.00 | 0.3M |
| 2021-02-04 | 274.00 | 274.00 | 262.00 | 270.00 | 0.3M |
| 2021-02-03 | 255.00 | 292.00 | 251.00 | 277.00 | 1.4M |
| 2021-02-02 | 252.00 | 253.00 | 248.00 | 252.00 | 0.1M |
| 2021-02-01 | 251.00 | 254.00 | 243.00 | 249.00 | 0.1M |
| 2021-01-29 | 259.00 | 261.00 | 247.00 | 250.00 | 0.2M |
| 2021-01-28 | 256.00 | 263.00 | 255.00 | 259.00 | 0.1M |
| 2021-01-27 | 256.00 | 260.00 | 253.00 | 260.00 | 0.1M |
| 2021-01-26 | 258.00 | 259.00 | 255.00 | 255.00 | 0.1M |
| 2021-01-25 | 258.00 | 259.00 | 254.00 | 258.00 | 0.1M |
| 2021-01-22 | 258.00 | 258.00 | 255.00 | 256.00 | 0.1M |
| 2021-01-21 | 257.00 | 260.00 | 255.00 | 259.00 | 0.1M |
| 2021-01-20 | 255.00 | 264.00 | 252.00 | 258.00 | 0.2M |
| 2021-01-19 | 252.00 | 255.00 | 250.00 | 254.00 | 0.0M |
| 2021-01-18 | 255.00 | 255.00 | 247.00 | 252.00 | 0.1M |
| 2021-01-15 | 250.00 | 256.00 | 249.00 | 256.00 | 0.1M |
| 2021-01-14 | 260.00 | 260.00 | 252.00 | 254.00 | 0.1M |
| 2021-01-13 | 259.00 | 259.00 | 254.00 | 257.00 | 0.1M |
| 2021-01-12 | 250.00 | 255.00 | 249.00 | 254.00 | 0.1M |
| 2021-01-08 | 247.00 | 251.00 | 243.00 | 250.00 | 0.1M |
| 2021-01-07 | 246.00 | 247.00 | 243.00 | 246.00 | 0.1M |
| 2021-01-06 | 242.00 | 246.00 | 240.00 | 245.00 | 0.1M |
| 2021-01-05 | 240.00 | 246.00 | 237.00 | 243.00 | 0.1M |
| 2021-01-04 | 248.00 | 251.00 | 236.00 | 243.00 | 0.2M |