472.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 466.00 | 468.00 | 455.00 | 457.00 | 0.2M |
| 2021-12-29 | 468.00 | 480.00 | 458.00 | 472.00 | 0.2M |
| 2021-12-28 | 458.00 | 468.00 | 456.00 | 467.00 | 0.2M |
| 2021-12-27 | 475.00 | 475.00 | 452.00 | 454.00 | 0.3M |
| 2021-12-24 | 490.00 | 497.00 | 477.00 | 479.00 | 0.3M |
| 2021-12-23 | 495.00 | 502.00 | 491.00 | 493.00 | 0.1M |
| 2021-12-22 | 477.00 | 492.00 | 475.00 | 489.00 | 0.1M |
| 2021-12-21 | 475.00 | 479.00 | 461.00 | 467.00 | 0.1M |
| 2021-12-20 | 483.00 | 487.00 | 468.00 | 468.00 | 0.2M |
| 2021-12-17 | 488.00 | 495.00 | 481.00 | 486.00 | 0.2M |
| 2021-12-16 | 505.00 | 506.00 | 495.00 | 496.00 | 0.1M |
| 2021-12-15 | 500.00 | 508.00 | 494.00 | 501.00 | 0.1M |
| 2021-12-14 | 510.00 | 517.00 | 497.00 | 507.00 | 0.1M |
| 2021-12-13 | 515.00 | 528.00 | 511.00 | 517.00 | 0.1M |
| 2021-12-10 | 524.00 | 526.00 | 510.00 | 512.00 | 0.2M |
| 2021-12-09 | 537.00 | 543.00 | 524.00 | 524.00 | 0.2M |
| 2021-12-08 | 526.00 | 538.00 | 522.00 | 533.00 | 0.2M |
| 2021-12-07 | 499.00 | 519.00 | 499.00 | 513.00 | 0.2M |
| 2021-12-06 | 514.00 | 514.00 | 495.00 | 496.00 | 0.3M |
| 2021-12-03 | 513.00 | 520.00 | 499.00 | 518.00 | 0.5M |
| 2021-12-02 | 529.00 | 551.00 | 513.00 | 515.00 | 0.5M |
| 2021-12-01 | 547.00 | 563.00 | 528.00 | 539.00 | 0.5M |
| 2021-11-30 | 570.00 | 584.00 | 542.00 | 544.00 | 0.3M |
| 2021-11-29 | 566.00 | 589.00 | 559.00 | 560.00 | 0.4M |
| 2021-11-26 | 589.00 | 591.00 | 571.00 | 576.00 | 0.4M |
| 2021-11-25 | 615.00 | 620.00 | 593.00 | 593.00 | 0.3M |
| 2021-11-24 | 615.00 | 617.00 | 599.00 | 608.00 | 0.3M |
| 2021-11-22 | 633.00 | 639.00 | 608.00 | 625.00 | 0.4M |
| 2021-11-19 | 636.00 | 644.00 | 623.00 | 626.00 | 0.3M |
| 2021-11-18 | 645.00 | 646.00 | 629.00 | 641.00 | 0.3M |
| 2021-11-17 | 623.00 | 658.00 | 622.00 | 649.00 | 0.8M |
| 2021-11-16 | 643.00 | 645.00 | 617.00 | 627.00 | 0.5M |
| 2021-11-15 | 651.00 | 673.00 | 640.00 | 646.00 | 0.9M |
| 2021-11-12 | 662.00 | 671.00 | 640.00 | 660.00 | 0.9M |
| 2021-11-11 | 629.00 | 690.00 | 623.00 | 670.00 | 1.8M |
| 2021-11-10 | 649.00 | 659.00 | 622.00 | 641.00 | 0.8M |
| 2021-11-09 | 718.00 | 747.00 | 629.00 | 648.00 | 3.8M |
| 2021-11-08 | 685.00 | 723.00 | 665.00 | 703.00 | 2.8M |
| 2021-11-05 | 624.00 | 693.00 | 603.00 | 685.00 | 4.0M |
| 2021-11-04 | 610.00 | 650.00 | 592.00 | 636.00 | 3.3M |
| 2021-11-02 | 528.00 | 620.00 | 526.00 | 620.00 | 3.2M |
| 2021-11-01 | 520.00 | 534.00 | 518.00 | 520.00 | 0.1M |
| 2021-10-29 | 518.00 | 523.00 | 498.00 | 515.00 | 0.2M |
| 2021-10-28 | 506.00 | 516.00 | 496.00 | 514.00 | 0.1M |
| 2021-10-27 | 522.00 | 526.00 | 513.00 | 526.00 | 0.0M |
| 2021-10-26 | 521.00 | 532.00 | 517.00 | 519.00 | 0.1M |
| 2021-10-25 | 529.00 | 531.00 | 513.00 | 520.00 | 0.1M |
| 2021-10-22 | 525.00 | 530.00 | 520.00 | 529.00 | 0.1M |
| 2021-10-21 | 527.00 | 538.00 | 520.00 | 528.00 | 0.1M |
| 2021-10-20 | 528.00 | 539.00 | 527.00 | 530.00 | 0.1M |
| 2021-10-19 | 523.00 | 531.00 | 514.00 | 531.00 | 0.1M |
| 2021-10-18 | 532.00 | 536.00 | 518.00 | 518.00 | 0.1M |
| 2021-10-15 | 529.00 | 532.00 | 525.00 | 529.00 | 0.0M |
| 2021-10-14 | 522.00 | 531.00 | 518.00 | 521.00 | 0.0M |
| 2021-10-13 | 527.00 | 532.00 | 524.00 | 525.00 | 0.0M |
| 2021-10-12 | 535.00 | 535.00 | 522.00 | 527.00 | 0.0M |
| 2021-10-11 | 520.00 | 532.00 | 518.00 | 529.00 | 0.1M |
| 2021-10-08 | 513.00 | 526.00 | 511.00 | 523.00 | 0.1M |
| 2021-10-07 | 511.00 | 516.00 | 503.00 | 506.00 | 0.1M |
| 2021-10-06 | 502.00 | 517.00 | 496.00 | 506.00 | 0.1M |
| 2021-10-05 | 508.00 | 509.00 | 489.00 | 499.00 | 0.1M |
| 2021-10-04 | 530.00 | 531.00 | 510.00 | 515.00 | 0.1M |
| 2021-10-01 | 520.00 | 528.00 | 513.00 | 527.00 | 0.1M |
| 2021-09-30 | 520.00 | 530.00 | 515.00 | 522.00 | 0.1M |
| 2021-09-29 | 511.00 | 518.00 | 505.00 | 518.00 | 0.0M |
| 2021-09-28 | 521.00 | 522.00 | 508.00 | 517.00 | 0.1M |
| 2021-09-27 | 529.00 | 532.00 | 520.00 | 521.00 | 0.0M |
| 2021-09-24 | 517.00 | 532.00 | 516.00 | 531.00 | 0.1M |
| 2021-09-22 | 511.00 | 518.00 | 500.00 | 507.00 | 0.1M |
| 2021-09-21 | 508.00 | 528.00 | 508.00 | 516.00 | 0.2M |
| 2021-09-17 | 522.00 | 537.00 | 520.00 | 528.00 | 0.1M |
| 2021-09-16 | 535.00 | 537.00 | 520.00 | 525.00 | 0.1M |
| 2021-09-15 | 550.00 | 550.00 | 535.00 | 540.00 | 0.1M |
| 2021-09-14 | 550.00 | 556.00 | 545.00 | 546.00 | 0.1M |
| 2021-09-13 | 540.00 | 548.00 | 540.00 | 548.00 | 0.0M |
| 2021-09-10 | 533.00 | 540.00 | 528.00 | 539.00 | 0.0M |
| 2021-09-09 | 534.00 | 541.00 | 532.00 | 532.00 | 0.0M |
| 2021-09-08 | 536.00 | 546.00 | 531.00 | 535.00 | 0.1M |
| 2021-09-07 | 536.00 | 544.00 | 534.00 | 534.00 | 0.1M |
| 2021-09-06 | 534.00 | 535.00 | 530.00 | 534.00 | 0.1M |
| 2021-09-03 | 534.00 | 537.00 | 528.00 | 531.00 | 0.1M |
| 2021-09-02 | 545.00 | 547.00 | 530.00 | 530.00 | 0.1M |
| 2021-09-01 | 534.00 | 538.00 | 524.00 | 538.00 | 0.1M |
| 2021-08-31 | 525.00 | 532.00 | 523.00 | 530.00 | 0.1M |
| 2021-08-30 | 518.00 | 527.00 | 517.00 | 524.00 | 0.1M |
| 2021-08-27 | 523.00 | 523.00 | 506.00 | 512.00 | 0.1M |
| 2021-08-26 | 503.00 | 517.00 | 503.00 | 517.00 | 0.1M |
| 2021-08-25 | 500.00 | 503.00 | 495.00 | 499.00 | 0.1M |
| 2021-08-24 | 500.00 | 511.00 | 496.00 | 497.00 | 0.1M |
| 2021-08-23 | 488.00 | 501.00 | 488.00 | 496.00 | 0.1M |
| 2021-08-20 | 488.00 | 498.00 | 481.00 | 481.00 | 0.1M |
| 2021-08-19 | 496.00 | 506.00 | 485.00 | 485.00 | 0.1M |
| 2021-08-18 | 493.00 | 505.00 | 484.00 | 504.00 | 0.1M |
| 2021-08-17 | 508.00 | 511.00 | 493.00 | 493.00 | 0.1M |
| 2021-08-16 | 518.00 | 520.00 | 500.00 | 506.00 | 0.2M |
| 2021-08-13 | 518.00 | 525.00 | 514.00 | 520.00 | 0.1M |
| 2021-08-12 | 529.00 | 532.00 | 517.00 | 519.00 | 0.1M |
| 2021-08-11 | 539.00 | 539.00 | 526.00 | 533.00 | 0.1M |
| 2021-08-10 | 520.00 | 537.00 | 510.00 | 535.00 | 0.1M |
| 2021-08-06 | 515.00 | 522.00 | 507.00 | 518.00 | 0.1M |
| 2021-08-05 | 514.00 | 527.00 | 511.00 | 511.00 | 0.1M |
| 2021-08-04 | 520.00 | 525.00 | 514.00 | 515.00 | 0.1M |
| 2021-08-03 | 539.00 | 542.00 | 520.00 | 520.00 | 0.2M |
| 2021-08-02 | 540.00 | 546.00 | 522.00 | 535.00 | 0.2M |
| 2021-07-30 | 590.00 | 593.00 | 535.00 | 539.00 | 0.7M |
| 2021-07-29 | 611.00 | 620.00 | 611.00 | 617.00 | 0.1M |
| 2021-07-28 | 612.00 | 618.00 | 610.00 | 611.00 | 0.1M |
| 2021-07-27 | 613.00 | 617.00 | 612.00 | 616.00 | 0.1M |
| 2021-07-26 | 619.00 | 622.00 | 610.00 | 610.00 | 0.1M |
| 2021-07-21 | 622.00 | 633.00 | 607.00 | 615.00 | 0.3M |
| 2021-07-20 | 617.00 | 623.00 | 606.00 | 607.00 | 0.1M |
| 2021-07-19 | 624.00 | 629.00 | 616.00 | 627.00 | 0.0M |
| 2021-07-16 | 621.00 | 633.00 | 621.00 | 629.00 | 0.0M |
| 2021-07-15 | 631.00 | 632.00 | 620.00 | 620.00 | 0.0M |
| 2021-07-14 | 626.00 | 635.00 | 626.00 | 632.00 | 0.0M |
| 2021-07-13 | 623.00 | 640.00 | 622.00 | 626.00 | 0.1M |
| 2021-07-12 | 622.00 | 630.00 | 621.00 | 623.00 | 0.0M |
| 2021-07-09 | 604.00 | 621.00 | 600.00 | 621.00 | 0.1M |
| 2021-07-08 | 635.00 | 640.00 | 611.00 | 611.00 | 0.2M |
| 2021-07-07 | 636.00 | 646.00 | 634.00 | 640.00 | 0.1M |
| 2021-07-06 | 641.00 | 646.00 | 636.00 | 636.00 | 0.1M |
| 2021-07-05 | 645.00 | 654.00 | 641.00 | 643.00 | 0.0M |
| 2021-07-02 | 646.00 | 653.00 | 641.00 | 650.00 | 0.0M |
| 2021-07-01 | 653.00 | 653.00 | 643.00 | 646.00 | 0.1M |
| 2021-06-30 | 655.00 | 659.00 | 648.00 | 656.00 | 0.0M |
| 2021-06-29 | 652.00 | 663.00 | 652.00 | 657.00 | 0.1M |
| 2021-06-28 | 651.00 | 658.00 | 647.00 | 652.00 | 0.1M |
| 2021-06-25 | 641.00 | 654.00 | 641.00 | 651.00 | 0.0M |
| 2021-06-24 | 637.00 | 646.00 | 636.00 | 641.00 | 0.1M |
| 2021-06-23 | 643.00 | 651.00 | 639.00 | 640.00 | 0.1M |
| 2021-06-22 | 635.00 | 649.00 | 631.00 | 646.00 | 0.2M |
| 2021-06-21 | 640.00 | 647.00 | 619.00 | 620.00 | 0.3M |
| 2021-06-18 | 666.00 | 671.00 | 651.00 | 659.00 | 0.2M |
| 2021-06-17 | 663.00 | 670.00 | 658.00 | 663.00 | 0.1M |
| 2021-06-16 | 684.00 | 688.00 | 667.00 | 670.00 | 0.1M |
| 2021-06-15 | 674.00 | 693.00 | 674.00 | 685.00 | 0.2M |
| 2021-06-14 | 665.00 | 672.00 | 652.00 | 671.00 | 0.1M |
| 2021-06-11 | 665.00 | 670.00 | 657.00 | 660.00 | 0.1M |
| 2021-06-10 | 665.00 | 667.00 | 656.00 | 665.00 | 0.1M |
| 2021-06-09 | 648.00 | 660.00 | 648.00 | 660.00 | 0.1M |
| 2021-06-08 | 646.00 | 653.00 | 645.00 | 650.00 | 0.1M |
| 2021-06-07 | 637.00 | 649.00 | 635.00 | 643.00 | 0.1M |
| 2021-06-04 | 643.00 | 646.00 | 631.00 | 637.00 | 0.2M |
| 2021-06-03 | 656.00 | 657.00 | 643.00 | 647.00 | 0.1M |
| 2021-06-02 | 660.00 | 665.00 | 655.00 | 657.00 | 0.1M |
| 2021-06-01 | 652.00 | 666.00 | 648.00 | 665.00 | 0.1M |
| 2021-05-31 | 658.00 | 662.00 | 648.00 | 649.00 | 0.2M |
| 2021-05-28 | 660.00 | 663.00 | 652.00 | 659.00 | 0.1M |
| 2021-05-27 | 663.00 | 667.00 | 659.00 | 660.00 | 0.1M |
| 2021-05-26 | 664.00 | 671.00 | 658.00 | 665.00 | 0.1M |
| 2021-05-25 | 674.00 | 678.00 | 664.00 | 666.00 | 0.1M |
| 2021-05-24 | 680.00 | 681.00 | 661.00 | 665.00 | 0.1M |
| 2021-05-21 | 679.00 | 685.00 | 670.00 | 684.00 | 0.1M |
| 2021-05-20 | 654.00 | 675.00 | 653.00 | 672.00 | 0.2M |
| 2021-05-19 | 640.00 | 658.00 | 638.00 | 652.00 | 0.2M |
| 2021-05-18 | 644.00 | 654.00 | 636.00 | 648.00 | 0.2M |
| 2021-05-17 | 681.00 | 686.00 | 642.00 | 645.00 | 0.3M |
| 2021-05-14 | 680.00 | 687.00 | 660.00 | 685.00 | 0.3M |
| 2021-05-13 | 678.00 | 683.00 | 659.00 | 668.00 | 0.4M |
| 2021-05-12 | 706.00 | 720.00 | 681.00 | 697.00 | 0.3M |
| 2021-05-11 | 722.00 | 724.00 | 703.00 | 708.00 | 0.3M |
| 2021-05-10 | 736.00 | 736.00 | 722.00 | 728.00 | 0.1M |
| 2021-05-07 | 726.00 | 735.00 | 723.00 | 730.00 | 0.1M |
| 2021-05-06 | 736.00 | 739.00 | 726.00 | 727.00 | 0.1M |
| 2021-04-30 | 740.00 | 741.00 | 730.00 | 731.00 | 0.1M |
| 2021-04-28 | 746.00 | 749.00 | 730.00 | 742.00 | 0.3M |
| 2021-04-27 | 760.00 | 760.00 | 746.00 | 748.00 | 0.1M |
| 2021-04-26 | 759.00 | 759.00 | 742.00 | 758.00 | 0.1M |
| 2021-04-23 | 750.00 | 761.00 | 747.00 | 748.00 | 0.2M |
| 2021-04-22 | 767.00 | 767.00 | 748.00 | 755.00 | 0.2M |
| 2021-04-21 | 777.00 | 778.00 | 749.00 | 752.00 | 0.3M |
| 2021-04-20 | 797.00 | 800.00 | 780.00 | 788.00 | 0.2M |
| 2021-04-19 | 805.00 | 805.00 | 793.00 | 804.00 | 0.1M |
| 2021-04-16 | 798.00 | 808.00 | 796.00 | 807.00 | 0.2M |
| 2021-04-15 | 807.00 | 808.00 | 788.00 | 798.00 | 0.2M |
| 2021-04-14 | 783.00 | 807.00 | 775.00 | 807.00 | 0.3M |
| 2021-04-13 | 775.00 | 787.00 | 775.00 | 779.00 | 0.1M |
| 2021-04-12 | 779.00 | 788.00 | 774.00 | 781.00 | 0.2M |
| 2021-04-09 | 781.00 | 785.00 | 775.00 | 778.00 | 0.1M |
| 2021-04-08 | 798.00 | 798.00 | 770.00 | 775.00 | 0.4M |
| 2021-04-07 | 793.00 | 814.00 | 793.00 | 809.00 | 0.2M |
| 2021-04-06 | 810.00 | 817.00 | 795.00 | 797.00 | 0.2M |
| 2021-04-05 | 814.00 | 814.00 | 801.00 | 812.00 | 0.1M |
| 2021-04-02 | 808.00 | 812.00 | 796.00 | 810.00 | 0.2M |
| 2021-04-01 | 795.00 | 810.00 | 786.00 | 808.00 | 0.2M |
| 2021-03-31 | 775.00 | 800.00 | 771.00 | 791.00 | 0.2M |
| 2021-03-30 | 770.00 | 780.00 | 761.00 | 772.00 | 0.3M |
| 2021-03-29 | 785.00 | 787.00 | 760.00 | 770.00 | 0.4M |
| 2021-03-26 | 771.00 | 780.00 | 755.00 | 780.00 | 0.4M |
| 2021-03-25 | 770.00 | 775.00 | 745.00 | 760.00 | 0.6M |
| 2021-03-24 | 787.00 | 794.00 | 768.00 | 779.00 | 0.6M |
| 2021-03-23 | 826.00 | 843.00 | 797.00 | 802.00 | 0.5M |
| 2021-03-22 | 826.00 | 844.00 | 815.00 | 830.00 | 0.5M |
| 2021-03-19 | 794.00 | 835.00 | 788.00 | 825.00 | 0.7M |
| 2021-03-18 | 805.00 | 812.00 | 788.00 | 794.00 | 0.6M |
| 2021-03-17 | 819.00 | 820.00 | 780.00 | 803.00 | 1.0M |
| 2021-03-16 | 838.00 | 850.00 | 774.00 | 811.00 | 1.6M |
| 2021-03-15 | 830.00 | 851.00 | 821.00 | 826.00 | 0.7M |
| 2021-03-12 | 871.00 | 874.00 | 815.00 | 838.00 | 1.3M |
| 2021-03-11 | 849.00 | 880.00 | 837.00 | 873.00 | 0.8M |
| 2021-03-10 | 810.00 | 871.00 | 806.00 | 861.00 | 1.0M |
| 2021-03-09 | 765.00 | 811.00 | 743.00 | 806.00 | 1.2M |
| 2021-03-08 | 746.00 | 777.00 | 716.00 | 753.00 | 1.2M |
| 2021-03-05 | 733.00 | 736.00 | 693.00 | 726.00 | 0.7M |
| 2021-03-04 | 760.00 | 765.00 | 725.00 | 736.00 | 0.7M |
| 2021-03-03 | 796.00 | 799.00 | 770.00 | 775.00 | 0.5M |
| 2021-03-02 | 834.00 | 839.00 | 791.00 | 795.00 | 0.3M |
| 2021-03-01 | 814.00 | 824.00 | 798.00 | 820.00 | 0.2M |
| 2021-02-26 | 787.00 | 819.00 | 770.00 | 814.00 | 0.5M |
| 2021-02-25 | 819.00 | 838.00 | 810.00 | 811.00 | 0.3M |
| 2021-02-24 | 845.00 | 848.00 | 798.00 | 804.00 | 0.4M |
| 2021-02-22 | 856.00 | 869.00 | 846.00 | 850.00 | 0.3M |
| 2021-02-19 | 840.00 | 868.00 | 828.00 | 844.00 | 0.3M |
| 2021-02-18 | 866.00 | 874.00 | 826.00 | 836.00 | 0.5M |
| 2021-02-17 | 869.00 | 881.00 | 855.00 | 875.00 | 0.4M |
| 2021-02-16 | 876.00 | 906.00 | 869.00 | 882.00 | 0.5M |
| 2021-02-15 | 876.00 | 912.00 | 864.00 | 883.00 | 0.6M |
| 2021-02-12 | 842.00 | 876.00 | 823.00 | 872.00 | 0.6M |
| 2021-02-10 | 810.00 | 839.00 | 807.00 | 836.00 | 0.6M |
| 2021-02-09 | 809.00 | 810.00 | 794.00 | 795.00 | 0.2M |
| 2021-02-08 | 815.00 | 819.00 | 797.00 | 809.00 | 0.2M |
| 2021-02-05 | 821.00 | 823.00 | 805.00 | 814.00 | 0.2M |
| 2021-02-04 | 803.00 | 825.00 | 801.00 | 820.00 | 0.2M |
| 2021-02-03 | 800.00 | 833.00 | 800.00 | 814.00 | 0.4M |
| 2021-02-02 | 787.00 | 811.00 | 775.00 | 804.00 | 0.4M |
| 2021-02-01 | 795.00 | 801.00 | 766.00 | 773.00 | 0.5M |
| 2021-01-29 | 850.00 | 877.00 | 784.00 | 795.00 | 2.0M |
| 2021-01-28 | 755.00 | 760.00 | 736.00 | 749.00 | 0.5M |
| 2021-01-27 | 780.00 | 782.00 | 762.00 | 774.00 | 0.2M |
| 2021-01-26 | 800.00 | 800.00 | 766.00 | 773.00 | 0.3M |
| 2021-01-25 | 809.00 | 815.00 | 797.00 | 804.00 | 0.1M |
| 2021-01-22 | 805.00 | 805.00 | 788.00 | 802.00 | 0.1M |
| 2021-01-21 | 792.00 | 805.00 | 780.00 | 798.00 | 0.2M |
| 2021-01-20 | 790.00 | 793.00 | 775.00 | 787.00 | 0.1M |
| 2021-01-19 | 780.00 | 789.00 | 775.00 | 784.00 | 0.1M |
| 2021-01-18 | 763.00 | 775.00 | 756.00 | 775.00 | 0.1M |
| 2021-01-15 | 765.00 | 769.00 | 752.00 | 766.00 | 0.1M |
| 2021-01-14 | 773.00 | 784.00 | 760.00 | 760.00 | 0.1M |
| 2021-01-13 | 769.00 | 778.00 | 766.00 | 777.00 | 0.1M |
| 2021-01-12 | 757.00 | 780.00 | 755.00 | 769.00 | 0.1M |
| 2021-01-08 | 757.00 | 765.00 | 745.00 | 763.00 | 0.1M |
| 2021-01-07 | 776.00 | 783.00 | 757.00 | 757.00 | 0.1M |
| 2021-01-06 | 771.00 | 789.00 | 770.00 | 771.00 | 0.1M |
| 2021-01-05 | 772.00 | 785.00 | 763.00 | 776.00 | 0.1M |
| 2021-01-04 | 796.00 | 796.00 | 765.00 | 769.00 | 0.1M |