53.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 453.59 | 453.59 | 453.59 | 453.59 | 0.0M |
| 2021-12-30 | 454.07 | 454.07 | 451.00 | 451.00 | 0.0M |
| 2021-12-29 | 438.00 | 438.00 | 433.00 | 433.00 | 0.0M |
| 2021-12-28 | 445.00 | 449.99 | 440.00 | 445.00 | 0.0M |
| 2021-12-27 | 457.14 | 460.00 | 455.00 | 455.00 | 0.0M |
| 2021-12-23 | 460.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2021-12-22 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2021-12-21 | 442.00 | 460.00 | 442.00 | 460.00 | 0.0M |
| 2021-12-20 | 442.79 | 442.79 | 428.41 | 442.00 | 0.0M |
| 2021-12-17 | 450.00 | 455.00 | 442.80 | 442.80 | 0.0M |
| 2021-12-16 | 443.04 | 443.04 | 432.02 | 442.79 | 0.0M |
| 2021-12-15 | 432.01 | 433.00 | 429.99 | 429.99 | 0.0M |
| 2021-12-14 | 450.00 | 450.00 | 447.74 | 447.74 | 0.0M |
| 2021-12-13 | 458.79 | 458.79 | 448.01 | 448.01 | 0.0M |
| 2021-12-10 | 459.81 | 465.00 | 457.01 | 465.00 | 0.0M |
| 2021-12-09 | 483.62 | 483.62 | 471.91 | 471.91 | 0.0M |
| 2021-12-08 | 499.00 | 504.98 | 490.00 | 497.81 | 0.0M |
| 2021-12-06 | 442.81 | 455.01 | 442.81 | 455.01 | 0.0M |
| 2021-12-03 | 450.00 | 459.79 | 450.00 | 450.01 | 0.0M |
| 2021-12-02 | 465.01 | 474.50 | 459.00 | 472.12 | 0.0M |
| 2021-12-01 | 470.00 | 470.00 | 456.50 | 461.70 | 0.0M |
| 2021-11-30 | 480.00 | 480.00 | 475.00 | 480.00 | 0.0M |
| 2021-11-29 | 498.00 | 506.00 | 490.00 | 490.81 | 0.0M |
| 2021-11-26 | 493.00 | 494.00 | 492.00 | 492.00 | 0.0M |
| 2021-11-24 | 505.00 | 515.00 | 499.00 | 503.00 | 0.0M |
| 2021-11-23 | 494.00 | 514.79 | 483.01 | 483.01 | 0.0M |
| 2021-11-22 | 509.09 | 510.00 | 485.00 | 491.11 | 0.0M |
| 2021-11-19 | 508.00 | 520.00 | 505.00 | 505.00 | 0.0M |
| 2021-11-18 | 517.33 | 525.00 | 505.00 | 515.00 | 0.0M |
| 2021-11-17 | 532.28 | 540.00 | 525.05 | 525.05 | 0.0M |
| 2021-11-16 | 532.00 | 534.39 | 517.00 | 534.39 | 0.0M |
| 2021-11-12 | 527.33 | 540.00 | 521.00 | 530.49 | 0.0M |
| 2021-11-11 | 564.00 | 564.00 | 510.61 | 523.13 | 0.1M |
| 2021-11-10 | 585.00 | 600.00 | 576.41 | 576.94 | 0.0M |
| 2021-11-09 | 650.00 | 650.00 | 561.01 | 590.00 | 0.0M |
| 2021-11-08 | 656.00 | 699.59 | 656.00 | 690.24 | 0.0M |
| 2021-11-05 | 650.00 | 650.00 | 635.00 | 650.00 | 0.0M |
| 2021-11-04 | 679.00 | 679.00 | 646.00 | 652.80 | 0.0M |
| 2021-11-03 | 653.00 | 680.00 | 646.00 | 647.00 | 0.0M |
| 2021-11-01 | 600.00 | 656.00 | 600.00 | 653.00 | 0.0M |
| 2021-10-29 | 579.51 | 581.00 | 574.51 | 581.00 | 0.0M |
| 2021-10-28 | 585.00 | 585.00 | 560.03 | 565.02 | 0.0M |
| 2021-10-27 | 561.93 | 561.93 | 561.93 | 561.93 | 0.0M |
| 2021-10-26 | 572.00 | 572.00 | 570.00 | 570.00 | 0.0M |
| 2021-10-25 | 558.00 | 571.00 | 558.00 | 571.00 | 0.0M |
| 2021-10-22 | 545.01 | 558.97 | 539.62 | 558.97 | 0.0M |
| 2021-10-21 | 571.00 | 582.00 | 570.00 | 573.70 | 0.0M |
| 2021-10-20 | 577.00 | 580.00 | 565.00 | 571.00 | 0.0M |
| 2021-10-19 | 546.01 | 548.01 | 546.01 | 548.01 | 0.0M |
| 2021-10-18 | 530.00 | 538.00 | 530.00 | 538.00 | 0.0M |
| 2021-10-15 | 540.00 | 564.24 | 539.44 | 564.24 | 0.0M |
| 2021-10-14 | 564.00 | 567.00 | 564.00 | 567.00 | 0.0M |
| 2021-10-13 | 558.35 | 560.00 | 554.60 | 554.60 | 0.0M |
| 2021-10-12 | 545.61 | 555.00 | 545.01 | 545.61 | 0.0M |
| 2021-10-11 | 550.00 | 557.00 | 550.00 | 556.00 | 0.0M |
| 2021-10-07 | 545.00 | 557.48 | 530.00 | 530.00 | 0.0M |
| 2021-10-06 | 539.00 | 539.00 | 521.00 | 521.00 | 0.0M |
| 2021-10-04 | 550.00 | 550.00 | 540.00 | 540.00 | 0.0M |
| 2021-10-01 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2021-09-30 | 581.00 | 581.00 | 570.41 | 575.00 | 0.0M |
| 2021-09-29 | 568.00 | 579.58 | 566.81 | 579.58 | 0.0M |
| 2021-09-28 | 580.92 | 590.00 | 571.21 | 576.49 | 0.0M |
| 2021-09-27 | 564.72 | 599.00 | 564.72 | 599.00 | 0.0M |
| 2021-09-24 | 593.00 | 596.01 | 590.01 | 592.19 | 0.0M |
| 2021-09-23 | 595.54 | 595.54 | 593.00 | 593.00 | 0.0M |
| 2021-09-22 | 587.00 | 587.00 | 575.56 | 584.90 | 0.0M |
| 2021-09-21 | 573.01 | 576.99 | 558.01 | 573.45 | 0.0M |
| 2021-09-20 | 580.80 | 580.80 | 552.01 | 555.00 | 0.0M |
| 2021-09-17 | 600.00 | 601.10 | 594.02 | 594.02 | 0.0M |
| 2021-09-15 | 590.00 | 594.01 | 590.00 | 590.41 | 0.0M |
| 2021-09-14 | 605.01 | 605.01 | 590.01 | 593.00 | 0.0M |
| 2021-09-13 | 605.00 | 616.89 | 595.01 | 608.21 | 0.0M |
| 2021-09-09 | 610.00 | 641.00 | 600.01 | 641.00 | 0.0M |
| 2021-09-08 | 619.44 | 629.19 | 619.44 | 629.19 | 0.0M |
| 2021-09-07 | 649.01 | 654.99 | 630.00 | 654.51 | 0.0M |
| 2021-09-06 | 643.16 | 643.16 | 643.16 | 643.16 | 0.0M |
| 2021-09-03 | 630.01 | 635.01 | 613.61 | 635.01 | 0.0M |
| 2021-09-02 | 654.99 | 665.00 | 640.00 | 643.00 | 0.1M |
| 2021-09-01 | 637.50 | 646.79 | 633.75 | 638.00 | 0.0M |
| 2021-08-31 | 605.00 | 612.49 | 592.91 | 608.00 | 0.0M |
| 2021-08-30 | 590.51 | 608.21 | 590.51 | 606.18 | 0.0M |
| 2021-08-27 | 593.00 | 620.39 | 593.00 | 620.39 | 0.0M |
| 2021-08-26 | 623.51 | 623.51 | 585.97 | 585.97 | 0.0M |
| 2021-08-25 | 610.00 | 625.01 | 610.00 | 617.39 | 0.0M |
| 2021-08-24 | 599.01 | 615.00 | 587.51 | 611.99 | 0.0M |
| 2021-08-23 | 573.99 | 588.50 | 565.00 | 588.00 | 0.0M |
| 2021-08-20 | 553.60 | 568.85 | 548.00 | 561.01 | 0.0M |
| 2021-08-19 | 567.38 | 571.49 | 545.00 | 545.00 | 0.0M |
| 2021-08-18 | 570.01 | 593.75 | 558.41 | 559.09 | 0.0M |
| 2021-08-17 | 583.76 | 594.97 | 545.00 | 559.74 | 0.0M |
| 2021-08-16 | 608.00 | 608.00 | 570.01 | 571.31 | 0.0M |
| 2021-08-13 | 631.71 | 631.71 | 595.01 | 604.19 | 0.0M |
| 2021-08-12 | 655.00 | 668.99 | 649.62 | 661.50 | 0.0M |
| 2021-08-11 | 720.49 | 720.49 | 655.01 | 677.00 | 0.1M |
| 2021-08-10 | 619.11 | 806.75 | 619.11 | 699.33 | 0.2M |
| 2021-08-09 | 555.00 | 576.39 | 554.41 | 574.09 | 0.0M |
| 2021-08-06 | 556.06 | 562.49 | 554.63 | 562.49 | 0.0M |
| 2021-08-05 | 543.66 | 566.00 | 543.00 | 566.00 | 0.0M |
| 2021-08-04 | 526.48 | 541.50 | 526.00 | 529.66 | 0.0M |
| 2021-08-03 | 520.01 | 532.39 | 516.85 | 526.31 | 0.0M |
| 2021-08-02 | 525.00 | 565.01 | 525.00 | 540.00 | 0.0M |
| 2021-07-30 | 563.19 | 563.19 | 540.23 | 540.23 | 0.0M |
| 2021-07-29 | 547.99 | 559.01 | 541.79 | 549.00 | 0.0M |
| 2021-07-28 | 515.00 | 536.99 | 505.01 | 532.00 | 0.0M |
| 2021-07-27 | 490.00 | 502.00 | 469.00 | 499.99 | 0.1M |
| 2021-07-26 | 505.00 | 506.00 | 482.00 | 494.96 | 0.0M |
| 2021-07-23 | 510.83 | 519.00 | 505.00 | 516.00 | 0.0M |
| 2021-07-22 | 561.00 | 561.00 | 515.69 | 522.60 | 0.0M |
| 2021-07-21 | 563.29 | 564.99 | 547.49 | 557.00 | 0.0M |
| 2021-07-20 | 518.00 | 545.00 | 505.56 | 545.00 | 0.0M |
| 2021-07-19 | 500.00 | 525.00 | 500.00 | 516.00 | 0.0M |
| 2021-07-16 | 530.00 | 530.00 | 502.01 | 503.26 | 0.0M |
| 2021-07-15 | 565.00 | 567.99 | 540.00 | 551.99 | 0.0M |
| 2021-07-14 | 585.00 | 620.00 | 568.00 | 568.54 | 0.0M |
| 2021-07-13 | 617.90 | 617.90 | 592.99 | 599.99 | 0.0M |
| 2021-07-12 | 680.00 | 680.00 | 610.51 | 616.48 | 0.1M |
| 2021-07-09 | 683.80 | 685.00 | 679.90 | 685.00 | 0.0M |
| 2021-07-08 | 650.00 | 691.19 | 650.00 | 683.80 | 0.0M |
| 2021-07-07 | 700.00 | 711.00 | 679.00 | 680.00 | 0.0M |
| 2021-07-06 | 691.67 | 749.99 | 691.67 | 723.89 | 0.0M |
| 2021-07-02 | 764.24 | 764.24 | 717.00 | 720.17 | 0.0M |
| 2021-07-01 | 789.99 | 789.99 | 750.01 | 780.79 | 0.0M |
| 2021-06-30 | 750.00 | 799.99 | 733.02 | 798.99 | 0.0M |
| 2021-06-29 | 798.45 | 818.00 | 760.00 | 765.00 | 0.0M |
| 2021-06-28 | 750.00 | 812.19 | 750.00 | 799.99 | 0.0M |
| 2021-06-25 | 785.00 | 817.40 | 755.01 | 784.46 | 0.0M |
| 2021-06-24 | 767.47 | 767.47 | 730.00 | 755.00 | 0.0M |
| 2021-06-23 | 754.66 | 773.99 | 733.00 | 767.47 | 0.0M |
| 2021-06-22 | 605.50 | 784.89 | 605.50 | 755.65 | 0.1M |
| 2021-06-21 | 579.90 | 590.00 | 565.00 | 587.50 | 0.0M |
| 2021-06-18 | 594.91 | 594.91 | 565.01 | 572.22 | 0.0M |
| 2021-06-17 | 572.00 | 598.00 | 570.00 | 598.00 | 0.0M |
| 2021-06-16 | 555.00 | 571.99 | 545.00 | 571.99 | 0.0M |
| 2021-06-15 | 590.00 | 594.99 | 549.91 | 553.02 | 0.0M |
| 2021-06-14 | 587.50 | 588.00 | 576.00 | 582.00 | 0.0M |
| 2021-06-11 | 590.00 | 610.00 | 584.22 | 584.22 | 0.0M |
| 2021-06-10 | 595.10 | 601.59 | 571.22 | 582.00 | 0.0M |
| 2021-06-09 | 605.00 | 613.80 | 588.98 | 589.69 | 0.0M |
| 2021-06-08 | 630.00 | 630.00 | 600.01 | 612.18 | 0.0M |
| 2021-06-07 | 585.00 | 626.00 | 585.00 | 623.00 | 0.0M |
| 2021-06-04 | 612.00 | 612.00 | 589.00 | 598.00 | 0.0M |
| 2021-06-03 | 647.68 | 648.50 | 606.00 | 607.02 | 0.0M |
| 2021-06-02 | 574.99 | 655.99 | 574.99 | 637.54 | 0.0M |
| 2021-06-01 | 588.81 | 590.00 | 564.01 | 571.00 | 0.0M |
| 2021-05-31 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0M |
| 2021-05-28 | 617.00 | 640.00 | 585.00 | 594.04 | 0.0M |
| 2021-05-27 | 574.00 | 620.00 | 574.00 | 617.25 | 0.0M |
| 2021-05-26 | 562.00 | 594.99 | 562.00 | 580.00 | 0.0M |
| 2021-05-25 | 550.00 | 555.00 | 533.00 | 538.42 | 0.0M |
| 2021-05-24 | 525.01 | 572.39 | 515.00 | 553.01 | 0.0M |
| 2021-05-21 | 514.00 | 554.98 | 514.00 | 541.49 | 0.0M |
| 2021-05-20 | 506.00 | 506.00 | 475.32 | 491.20 | 0.0M |
| 2021-05-19 | 465.00 | 490.44 | 460.01 | 487.55 | 0.0M |
| 2021-05-18 | 447.47 | 520.01 | 447.47 | 497.50 | 0.0M |
| 2021-05-17 | 458.10 | 468.10 | 444.00 | 449.00 | 0.0M |
| 2021-05-14 | 405.41 | 440.01 | 405.41 | 440.01 | 0.0M |
| 2021-05-13 | 433.00 | 450.00 | 390.00 | 401.50 | 0.0M |
| 2021-05-12 | 475.00 | 475.00 | 415.00 | 424.50 | 0.0M |
| 2021-05-11 | 388.88 | 485.00 | 388.88 | 480.67 | 0.0M |
| 2021-05-10 | 356.65 | 360.00 | 349.00 | 356.00 | 0.0M |
| 2021-05-07 | 384.00 | 384.00 | 380.49 | 380.49 | 0.0M |
| 2021-05-06 | 374.30 | 374.30 | 365.00 | 366.00 | 0.0M |
| 2021-05-05 | 391.00 | 402.01 | 389.50 | 389.50 | 0.0M |
| 2021-05-04 | 395.00 | 395.00 | 389.51 | 389.51 | 0.0M |
| 2021-05-03 | 413.61 | 417.99 | 413.61 | 417.99 | 0.0M |
| 2021-04-30 | 443.99 | 443.99 | 435.00 | 436.00 | 0.0M |
| 2021-04-29 | 474.98 | 474.98 | 433.30 | 443.50 | 0.0M |
| 2021-04-28 | 459.00 | 459.00 | 453.00 | 453.00 | 0.0M |
| 2021-04-27 | 454.00 | 468.99 | 450.02 | 458.11 | 0.0M |
| 2021-04-26 | 450.00 | 465.41 | 445.00 | 461.32 | 0.0M |
| 2021-04-23 | 425.01 | 447.00 | 425.01 | 442.20 | 0.0M |
| 2021-04-22 | 450.00 | 455.99 | 431.00 | 431.00 | 0.0M |
| 2021-04-21 | 394.99 | 433.32 | 394.99 | 433.32 | 0.0M |
| 2021-04-20 | 369.51 | 394.99 | 369.51 | 384.00 | 0.0M |
| 2021-04-19 | 411.00 | 411.00 | 368.19 | 371.37 | 0.1M |
| 2021-04-16 | 415.00 | 426.01 | 410.00 | 422.50 | 0.1M |
| 2021-04-15 | 447.00 | 448.00 | 410.01 | 422.60 | 0.0M |
| 2021-04-14 | 489.98 | 489.98 | 455.01 | 467.30 | 0.0M |
| 2021-04-13 | 447.00 | 469.75 | 447.00 | 469.75 | 0.0M |
| 2021-04-12 | 473.00 | 473.00 | 445.46 | 446.85 | 0.0M |
| 2021-04-09 | 480.00 | 480.00 | 469.00 | 478.01 | 0.0M |
| 2021-04-08 | 485.00 | 485.00 | 480.00 | 481.50 | 0.0M |
| 2021-04-07 | 527.01 | 528.01 | 490.00 | 491.76 | 0.0M |
| 2021-04-06 | 530.00 | 545.99 | 520.00 | 532.01 | 0.0M |
| 2021-04-05 | 570.00 | 570.00 | 552.00 | 552.00 | 0.0M |
| 2021-03-31 | 555.01 | 569.30 | 555.01 | 568.58 | 0.1M |
| 2021-03-30 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2021-03-29 | 518.00 | 518.00 | 515.00 | 515.00 | 0.0M |
| 2021-03-26 | 578.28 | 578.28 | 532.20 | 539.99 | 0.0M |
| 2021-03-25 | 499.00 | 550.01 | 499.00 | 550.01 | 0.0M |
| 2021-03-24 | 570.00 | 570.00 | 518.00 | 518.69 | 0.0M |
| 2021-03-23 | 575.00 | 575.00 | 549.00 | 557.99 | 0.0M |
| 2021-03-22 | 609.45 | 609.45 | 605.00 | 605.00 | 0.0M |
| 2021-03-19 | 605.10 | 605.10 | 584.69 | 584.96 | 0.0M |
| 2021-03-18 | 635.00 | 650.00 | 629.99 | 629.99 | 0.0M |
| 2021-03-17 | 618.00 | 659.99 | 600.01 | 658.33 | 0.0M |
| 2021-03-16 | 675.00 | 678.00 | 618.00 | 618.62 | 0.0M |
| 2021-03-12 | 629.99 | 665.99 | 600.01 | 659.99 | 0.0M |
| 2021-03-11 | 590.00 | 616.00 | 587.00 | 615.99 | 0.0M |
| 2021-03-10 | 575.99 | 575.99 | 534.01 | 557.99 | 0.0M |
| 2021-03-09 | 539.25 | 561.00 | 539.25 | 561.00 | 0.0M |
| 2021-03-08 | 524.00 | 544.99 | 499.99 | 499.99 | 0.0M |
| 2021-03-05 | 528.00 | 534.99 | 480.00 | 534.99 | 0.1M |
| 2021-03-04 | 545.00 | 563.00 | 531.00 | 540.00 | 0.0M |
| 2021-03-03 | 620.00 | 629.99 | 572.00 | 572.00 | 0.0M |
| 2021-03-02 | 760.01 | 760.01 | 645.15 | 646.01 | 0.0M |
| 2021-03-01 | 795.00 | 799.99 | 776.01 | 776.01 | 0.0M |
| 2021-02-26 | 765.00 | 771.11 | 752.15 | 759.00 | 0.0M |
| 2021-02-25 | 789.00 | 807.99 | 768.01 | 787.80 | 0.0M |
| 2021-02-24 | 700.07 | 775.99 | 700.07 | 766.98 | 0.0M |
| 2021-02-23 | 780.00 | 780.00 | 728.01 | 751.83 | 0.0M |
| 2021-02-22 | 855.01 | 878.00 | 830.01 | 842.50 | 0.0M |
| 2021-02-19 | 880.00 | 935.99 | 880.00 | 889.56 | 0.0M |
| 2021-02-18 | 863.00 | 890.00 | 830.00 | 843.23 | 0.0M |
| 2021-02-17 | 960.00 | 969.99 | 860.01 | 905.50 | 0.0M |
| 2021-02-16 | 990.00 | 1,026.00 | 964.00 | 967.00 | 0.0M |
| 2021-02-15 | 959.00 | 959.00 | 949.00 | 957.76 | 0.0M |
| 2021-02-12 | 975.00 | 999.99 | 930.00 | 957.76 | 0.0M |
| 2021-02-11 | 1,084.00 | 1,084.00 | 940.02 | 994.65 | 0.0M |
| 2021-02-10 | 1,110.00 | 1,115.10 | 1,010.00 | 1,040.00 | 0.0M |
| 2021-02-09 | 1,055.00 | 1,116.00 | 995.00 | 1,103.01 | 0.0M |
| 2021-02-08 | 989.00 | 1,069.99 | 971.98 | 1,046.25 | 0.0M |
| 2021-02-05 | 917.99 | 972.00 | 890.99 | 971.98 | 0.0M |
| 2021-02-04 | 910.00 | 936.00 | 882.00 | 917.99 | 0.0M |
| 2021-02-03 | 800.00 | 930.00 | 800.00 | 895.00 | 0.0M |
| 2021-02-02 | 762.85 | 797.99 | 749.50 | 790.00 | 0.0M |
| 2021-01-29 | 760.00 | 800.40 | 736.01 | 749.50 | 0.0M |
| 2021-01-28 | 849.48 | 849.48 | 694.60 | 730.00 | 0.0M |
| 2021-01-27 | 721.01 | 889.99 | 721.01 | 850.00 | 0.0M |
| 2021-01-26 | 749.99 | 749.99 | 700.01 | 728.00 | 0.0M |
| 2021-01-25 | 690.00 | 774.00 | 686.01 | 736.00 | 0.0M |
| 2021-01-22 | 634.98 | 700.00 | 634.98 | 690.00 | 0.0M |
| 2021-01-21 | 590.01 | 635.00 | 590.01 | 630.00 | 0.0M |
| 2021-01-20 | 623.00 | 640.00 | 601.00 | 604.01 | 0.0M |
| 2021-01-19 | 605.00 | 634.00 | 605.00 | 615.25 | 0.0M |
| 2021-01-15 | 610.17 | 620.27 | 559.00 | 559.00 | 0.0M |
| 2021-01-14 | 490.00 | 620.00 | 490.00 | 610.17 | 0.0M |
| 2021-01-13 | 490.00 | 500.00 | 451.51 | 466.64 | 0.0M |
| 2021-01-12 | 561.00 | 561.00 | 475.00 | 480.00 | 0.0M |
| 2021-01-11 | 465.00 | 569.00 | 465.00 | 544.89 | 0.0M |
| 2021-01-08 | 460.00 | 615.00 | 396.00 | 467.35 | 0.1M |
| 2021-01-07 | 286.50 | 480.00 | 286.50 | 438.63 | 0.0M |
| 2021-01-05 | 201.00 | 217.00 | 201.00 | 217.00 | 0.0M |
| 2021-01-04 | 201.00 | 201.00 | 201.00 | 201.00 | 0.0M |