마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,730.00 2,740.00 2,590.00 2,700.00 0.1M
2021-12-29 2,680.00 2,800.00 2,660.00 2,730.00 0.2M
2021-12-28 2,640.00 2,680.00 2,630.00 2,680.00 0.0M
2021-12-27 2,630.00 2,640.00 2,600.00 2,620.00 0.0M
2021-12-24 2,620.00 2,640.00 2,620.00 2,640.00 0.0M
2021-12-23 2,600.00 2,640.00 2,600.00 2,620.00 0.0M
2021-12-22 2,640.00 2,650.00 2,610.00 2,610.00 0.1M
2021-12-21 2,620.00 2,630.00 2,590.00 2,610.00 0.0M
2021-12-20 2,640.00 2,650.00 2,590.00 2,610.00 0.0M
2021-12-17 2,600.00 2,630.00 2,600.00 2,620.00 0.0M
2021-12-16 2,630.00 2,630.00 2,580.00 2,600.00 0.0M
2021-12-15 2,630.00 2,650.00 2,570.00 2,630.00 0.1M
2021-12-14 2,640.00 2,650.00 2,630.00 2,630.00 0.0M
2021-12-13 2,610.00 2,640.00 2,600.00 2,640.00 0.0M
2021-12-10 2,670.00 2,670.00 2,570.00 2,650.00 0.1M
2021-12-09 2,630.00 2,690.00 2,630.00 2,670.00 0.0M
2021-12-08 2,670.00 2,680.00 2,600.00 2,630.00 0.0M
2021-12-07 2,590.00 2,600.00 2,580.00 2,590.00 0.1M
2021-12-06 2,590.00 2,590.00 2,560.00 2,590.00 0.1M
2021-12-03 2,560.00 2,590.00 2,520.00 2,590.00 0.1M
2021-12-02 2,550.00 2,610.00 2,520.00 2,560.00 0.1M
2021-12-01 2,570.00 2,590.00 2,540.00 2,550.00 0.0M
2021-11-30 2,580.00 2,620.00 2,550.00 2,570.00 0.0M
2021-11-29 2,560.00 2,570.00 2,500.00 2,570.00 0.1M
2021-11-26 2,590.00 2,630.00 2,520.00 2,560.00 0.1M
2021-11-25 2,620.00 2,660.00 2,580.00 2,590.00 0.2M
2021-11-24 2,670.00 2,700.00 2,610.00 2,620.00 0.1M
2021-11-23 2,600.00 2,680.00 2,600.00 2,650.00 0.2M
2021-11-22 2,570.00 2,590.00 2,550.00 2,590.00 0.1M
2021-11-19 2,570.00 2,580.00 2,500.00 2,550.00 0.0M
2021-11-18 2,540.00 2,570.00 2,530.00 2,550.00 0.0M
2021-11-17 2,560.00 2,560.00 2,540.00 2,540.00 0.0M
2021-11-16 2,530.00 2,560.00 2,530.00 2,560.00 0.0M
2021-11-15 2,550.00 2,550.00 2,500.00 2,520.00 0.1M
2021-11-12 2,550.00 2,560.00 2,480.00 2,550.00 0.0M
2021-11-11 2,580.00 2,600.00 2,540.00 2,540.00 0.1M
2021-11-10 2,590.00 2,610.00 2,570.00 2,590.00 0.0M
2021-11-09 2,600.00 2,650.00 2,570.00 2,590.00 0.1M
2021-11-08 2,580.00 2,620.00 2,580.00 2,580.00 0.0M
2021-11-05 2,570.00 2,630.00 2,570.00 2,580.00 0.2M
2021-11-04 2,570.00 2,600.00 2,570.00 2,570.00 0.2M
2021-11-03 2,510.00 2,650.00 2,510.00 2,570.00 0.2M
2021-11-02 2,510.00 2,530.00 2,500.00 2,510.00 0.1M
2021-11-01 2,480.00 2,520.00 2,480.00 2,510.00 0.2M
2021-10-29 2,460.00 2,530.00 2,460.00 2,480.00 0.2M
2021-10-28 2,470.00 2,500.00 2,430.00 2,460.00 0.1M
2021-10-27 2,500.00 2,510.00 2,400.00 2,430.00 0.1M
2021-10-26 2,440.00 2,540.00 2,440.00 2,500.00 0.3M
2021-10-25 2,320.00 2,450.00 2,310.00 2,440.00 0.3M
2021-10-22 2,320.00 2,320.00 2,290.00 2,310.00 0.0M
2021-10-21 2,290.00 2,320.00 2,280.00 2,310.00 0.0M
2021-10-19 2,300.00 2,300.00 2,290.00 2,300.00 0.1M
2021-10-18 2,310.00 2,310.00 2,260.00 2,300.00 0.0M
2021-10-15 2,310.00 2,310.00 2,260.00 2,270.00 0.2M
2021-10-14 2,310.00 2,320.00 2,290.00 2,310.00 0.0M
2021-10-13 2,300.00 2,320.00 2,280.00 2,300.00 0.0M
2021-10-12 2,310.00 2,310.00 2,290.00 2,300.00 0.0M
2021-10-11 2,320.00 2,320.00 2,300.00 2,310.00 0.1M
2021-10-08 2,300.00 2,340.00 2,290.00 2,310.00 0.0M
2021-10-07 2,300.00 2,300.00 2,280.00 2,300.00 0.1M
2021-10-06 2,290.00 2,310.00 2,280.00 2,300.00 0.0M
2021-10-05 2,250.00 2,300.00 2,250.00 2,290.00 0.1M
2021-10-04 2,260.00 2,280.00 2,250.00 2,250.00 0.1M
2021-10-01 2,270.00 2,270.00 2,250.00 2,250.00 0.1M
2021-09-30 2,240.00 2,280.00 2,240.00 2,260.00 0.1M
2021-09-29 2,230.00 2,240.00 2,220.00 2,240.00 0.0M
2021-09-28 2,270.00 2,270.00 2,220.00 2,220.00 0.1M
2021-09-27 2,260.00 2,270.00 2,250.00 2,250.00 0.0M
2021-09-24 2,240.00 2,250.00 2,200.00 2,230.00 0.1M
2021-09-23 2,260.00 2,270.00 2,210.00 2,240.00 0.2M
2021-09-22 2,280.00 2,290.00 2,250.00 2,250.00 0.0M
2021-09-21 2,250.00 2,290.00 2,200.00 2,270.00 0.1M
2021-09-20 2,280.00 2,280.00 2,260.00 2,260.00 0.1M
2021-09-17 2,280.00 2,280.00 2,270.00 2,270.00 0.1M
2021-09-16 2,280.00 2,280.00 2,260.00 2,280.00 0.0M
2021-09-15 2,280.00 2,280.00 2,270.00 2,280.00 0.1M
2021-09-14 2,270.00 2,290.00 2,270.00 2,270.00 0.1M
2021-09-13 2,300.00 2,300.00 2,280.00 2,280.00 0.1M
2021-09-10 2,290.00 2,310.00 2,280.00 2,280.00 0.1M
2021-09-09 2,300.00 2,300.00 2,290.00 2,290.00 0.1M
2021-09-08 2,310.00 2,310.00 2,290.00 2,290.00 0.1M
2021-09-07 2,290.00 2,310.00 2,290.00 2,310.00 0.0M
2021-09-06 2,310.00 2,310.00 2,280.00 2,290.00 0.2M
2021-09-03 2,300.00 2,320.00 2,300.00 2,310.00 0.1M
2021-09-02 2,290.00 2,300.00 2,280.00 2,300.00 0.0M
2021-09-01 2,300.00 2,300.00 2,270.00 2,300.00 0.1M
2021-08-31 2,270.00 2,320.00 2,270.00 2,300.00 0.0M
2021-08-30 2,290.00 2,300.00 2,270.00 2,290.00 0.1M
2021-08-27 2,280.00 2,300.00 2,270.00 2,290.00 0.0M
2021-08-26 2,280.00 2,300.00 2,270.00 2,280.00 0.1M
2021-08-25 2,310.00 2,310.00 2,270.00 2,280.00 0.1M
2021-08-24 2,290.00 2,300.00 2,280.00 2,280.00 0.1M
2021-08-23 2,320.00 2,320.00 2,290.00 2,300.00 0.0M
2021-08-20 2,300.00 2,300.00 2,280.00 2,290.00 0.0M
2021-08-19 2,310.00 2,350.00 2,280.00 2,290.00 0.1M
2021-08-18 2,310.00 2,330.00 2,310.00 2,310.00 0.1M
2021-08-16 2,310.00 2,330.00 2,310.00 2,310.00 0.0M
2021-08-13 2,320.00 2,350.00 2,310.00 2,310.00 0.1M
2021-08-12 2,300.00 2,320.00 2,290.00 2,310.00 0.1M
2021-08-10 2,310.00 2,310.00 2,290.00 2,300.00 0.1M
2021-08-09 2,300.00 2,310.00 2,290.00 2,310.00 0.1M
2021-08-06 2,310.00 2,310.00 2,280.00 2,290.00 0.1M
2021-08-05 2,300.00 2,330.00 2,270.00 2,310.00 0.1M
2021-08-04 2,330.00 2,400.00 2,300.00 2,300.00 0.2M
2021-08-03 2,360.00 2,400.00 2,340.00 2,340.00 0.1M
2021-08-02 2,430.00 2,450.00 2,330.00 2,360.00 0.1M
2021-07-30 2,330.00 2,430.00 2,330.00 2,430.00 1.1M
2021-07-29 2,280.00 2,340.00 2,280.00 2,330.00 0.2M
2021-07-28 2,250.00 2,300.00 2,200.00 2,280.00 0.2M
2021-07-27 2,270.00 2,300.00 2,210.00 2,210.00 0.2M
2021-07-26 2,310.00 2,310.00 2,280.00 2,280.00 0.2M
2021-07-23 2,340.00 2,340.00 2,290.00 2,310.00 0.1M
2021-07-22 2,320.00 2,330.00 2,300.00 2,330.00 0.1M
2021-07-21 2,300.00 2,310.00 2,290.00 2,310.00 0.1M
2021-07-19 2,300.00 2,310.00 2,290.00 2,290.00 0.1M
2021-07-16 2,300.00 2,330.00 2,290.00 2,300.00 0.1M
2021-07-15 2,330.00 2,330.00 2,290.00 2,300.00 0.3M
2021-07-14 2,360.00 2,360.00 2,310.00 2,330.00 0.2M
2021-07-13 2,360.00 2,390.00 2,300.00 2,360.00 0.6M
2021-07-12 2,310.00 2,370.00 2,310.00 2,360.00 1.3M
2021-07-09 2,310.00 2,310.00 2,280.00 2,310.00 0.2M
2021-07-08 2,330.00 2,330.00 2,310.00 2,310.00 0.1M
2021-07-07 2,330.00 2,330.00 2,320.00 2,330.00 0.1M
2021-07-06 2,330.00 2,340.00 2,320.00 2,330.00 0.2M
2021-07-05 2,320.00 2,330.00 2,310.00 2,330.00 0.4M
2021-07-02 2,330.00 2,340.00 2,300.00 2,320.00 0.1M
2021-07-01 2,290.00 2,330.00 2,290.00 2,320.00 0.1M
2021-06-30 2,290.00 2,300.00 2,280.00 2,290.00 0.1M
2021-06-29 2,290.00 2,310.00 2,280.00 2,300.00 0.2M
2021-06-28 2,300.00 2,330.00 2,280.00 2,300.00 0.1M
2021-06-25 2,310.00 2,310.00 2,300.00 2,300.00 0.0M
2021-06-24 2,290.00 2,310.00 2,280.00 2,300.00 0.1M
2021-06-23 2,300.00 2,300.00 2,280.00 2,290.00 0.0M
2021-06-22 2,280.00 2,330.00 2,270.00 2,300.00 0.2M
2021-06-21 2,260.00 2,330.00 2,240.00 2,280.00 0.3M
2021-06-18 2,260.00 2,300.00 2,240.00 2,260.00 0.1M
2021-06-17 2,310.00 2,310.00 2,260.00 2,260.00 0.1M
2021-06-16 2,310.00 2,320.00 2,270.00 2,310.00 0.1M
2021-06-15 2,350.00 2,350.00 2,280.00 2,310.00 0.1M
2021-06-14 2,350.00 2,380.00 2,320.00 2,350.00 0.4M
2021-06-11 2,380.00 2,380.00 2,310.00 2,350.00 0.2M
2021-06-10 2,300.00 2,380.00 2,270.00 2,380.00 0.3M
2021-06-09 2,240.00 2,320.00 2,240.00 2,300.00 0.3M
2021-06-08 2,230.00 2,250.00 2,230.00 2,240.00 0.1M
2021-06-07 2,250.00 2,250.00 2,230.00 2,240.00 0.1M
2021-06-04 2,250.00 2,300.00 2,220.00 2,250.00 0.3M
2021-06-03 2,340.00 2,340.00 2,200.00 2,250.00 1.1M
2021-06-02 2,360.00 2,400.00 2,360.00 2,360.00 0.6M
2021-05-31 2,520.00 2,540.00 2,490.00 2,530.00 3.2M
2021-05-28 2,450.00 2,490.00 2,440.00 2,490.00 1.4M
2021-05-27 2,420.00 2,440.00 2,400.00 2,440.00 1.3M
2021-05-25 2,410.00 2,430.00 2,400.00 2,420.00 0.5M
2021-05-24 2,410.00 2,430.00 2,400.00 2,410.00 0.5M
2021-05-21 2,450.00 2,470.00 2,380.00 2,410.00 1.9M
2021-05-20 2,300.00 2,320.00 2,290.00 2,320.00 1.6M
2021-05-19 2,280.00 2,300.00 2,270.00 2,290.00 0.2M
2021-05-18 2,270.00 2,280.00 2,270.00 2,280.00 0.0M
2021-05-17 2,270.00 2,270.00 2,260.00 2,270.00 0.1M
2021-05-11 2,310.00 2,310.00 2,260.00 2,270.00 0.1M
2021-05-10 2,310.00 2,320.00 2,300.00 2,310.00 0.2M
2021-05-07 2,290.00 2,300.00 2,270.00 2,300.00 0.1M
2021-05-06 2,300.00 2,310.00 2,280.00 2,300.00 0.4M
2021-05-05 2,310.00 2,320.00 2,290.00 2,300.00 0.3M
2021-05-04 2,310.00 2,310.00 2,280.00 2,310.00 0.4M
2021-05-03 2,300.00 2,310.00 2,270.00 2,300.00 1.1M
2021-04-30 2,160.00 2,290.00 2,160.00 2,260.00 1.1M
2021-04-29 2,180.00 2,180.00 2,170.00 2,170.00 0.0M
2021-04-28 2,190.00 2,200.00 2,180.00 2,180.00 0.1M
2021-04-27 2,190.00 2,190.00 2,160.00 2,180.00 0.0M
2021-04-26 2,190.00 2,200.00 2,170.00 2,180.00 0.0M
2021-04-23 2,170.00 2,190.00 2,150.00 2,190.00 0.0M
2021-04-22 2,190.00 2,190.00 2,150.00 2,170.00 0.0M
2021-04-21 2,160.00 2,200.00 2,150.00 2,190.00 0.0M
2021-04-20 2,170.00 2,180.00 2,160.00 2,160.00 0.0M
2021-04-19 2,160.00 2,180.00 2,150.00 2,170.00 0.0M
2021-04-16 2,160.00 2,160.00 2,150.00 2,160.00 0.0M
2021-04-15 2,160.00 2,160.00 2,130.00 2,150.00 0.2M
2021-04-14 2,180.00 2,190.00 2,150.00 2,160.00 0.0M
2021-04-13 2,170.00 2,170.00 2,150.00 2,160.00 0.0M
2021-04-12 2,160.00 2,180.00 2,160.00 2,170.00 0.1M
2021-04-09 2,160.00 2,180.00 2,160.00 2,160.00 0.1M
2021-04-08 2,170.00 2,170.00 2,160.00 2,160.00 0.0M
2021-04-07 2,160.00 2,170.00 2,150.00 2,170.00 0.1M
2021-04-06 2,140.00 2,160.00 2,130.00 2,160.00 0.0M
2021-04-05 2,170.00 2,170.00 2,140.00 2,140.00 0.0M
2021-04-01 2,190.00 2,200.00 2,140.00 2,170.00 0.0M
2021-03-31 2,150.00 2,180.00 2,150.00 2,150.00 0.0M
2021-03-30 2,160.00 2,160.00 2,130.00 2,140.00 0.0M
2021-03-29 2,160.00 2,170.00 2,130.00 2,160.00 0.1M
2021-03-26 2,140.00 2,170.00 2,120.00 2,160.00 0.0M
2021-03-25 2,150.00 2,170.00 2,140.00 2,170.00 0.0M
2021-03-24 2,160.00 2,190.00 2,120.00 2,160.00 0.1M
2021-03-23 2,150.00 2,220.00 2,150.00 2,160.00 0.4M
2021-03-22 2,160.00 2,190.00 2,140.00 2,150.00 0.2M
2021-03-19 2,210.00 2,210.00 2,140.00 2,160.00 0.0M
2021-03-18 2,180.00 2,240.00 2,160.00 2,210.00 0.5M
2021-03-17 2,160.00 2,160.00 2,140.00 2,150.00 0.1M
2021-03-16 2,160.00 2,160.00 2,140.00 2,150.00 0.3M
2021-03-15 2,120.00 2,160.00 2,120.00 2,160.00 0.0M
2021-03-12 2,150.00 2,160.00 2,120.00 2,120.00 0.0M
2021-03-10 2,110.00 2,130.00 2,110.00 2,120.00 0.0M
2021-03-09 2,160.00 2,160.00 2,130.00 2,130.00 0.0M
2021-03-08 2,120.00 2,160.00 2,120.00 2,160.00 0.0M
2021-03-05 2,150.00 2,150.00 2,100.00 2,120.00 0.0M
2021-03-04 2,170.00 2,180.00 2,150.00 2,150.00 0.2M
2021-03-03 2,160.00 2,180.00 2,160.00 2,160.00 0.0M
2021-03-02 2,140.00 2,150.00 2,130.00 2,140.00 0.1M
2021-03-01 2,130.00 2,160.00 2,130.00 2,140.00 0.0M
2021-02-26 2,130.00 2,140.00 2,130.00 2,140.00 0.1M
2021-02-25 2,170.00 2,180.00 2,070.00 2,110.00 0.7M
2021-02-24 2,150.00 2,190.00 2,150.00 2,160.00 0.0M
2021-02-23 2,160.00 2,170.00 2,150.00 2,150.00 0.0M
2021-02-22 2,160.00 2,200.00 2,160.00 2,160.00 0.4M
2021-02-19 2,200.00 2,200.00 2,160.00 2,160.00 0.3M
2021-02-18 2,210.00 2,210.00 2,190.00 2,200.00 0.1M
2021-02-17 2,190.00 2,220.00 2,190.00 2,210.00 0.0M
2021-02-16 2,200.00 2,220.00 2,190.00 2,190.00 0.0M
2021-02-15 2,200.00 2,230.00 2,180.00 2,190.00 0.0M
2021-02-11 2,150.00 2,200.00 2,150.00 2,200.00 0.1M
2021-02-10 2,190.00 2,190.00 2,150.00 2,160.00 0.1M
2021-02-09 2,170.00 2,260.00 2,160.00 2,160.00 0.1M
2021-02-08 2,220.00 2,280.00 2,150.00 2,170.00 0.1M
2021-02-05 2,300.00 2,300.00 2,160.00 2,220.00 0.1M
2021-02-04 2,250.00 2,380.00 2,160.00 2,230.00 0.1M
2021-02-03 2,100.00 2,250.00 2,100.00 2,140.00 0.0M
2021-02-02 2,130.00 2,150.00 2,050.00 2,100.00 0.1M
2021-02-01 2,150.00 2,150.00 2,000.00 2,130.00 0.2M
2021-01-29 2,160.00 2,190.00 2,050.00 2,150.00 0.4M
2021-01-28 2,320.00 2,320.00 2,160.00 2,160.00 0.3M
2021-01-27 2,300.00 2,470.00 2,260.00 2,320.00 0.4M
2021-01-26 2,520.00 2,520.00 2,300.00 2,310.00 0.5M
2021-01-25 2,550.00 2,550.00 2,420.00 2,470.00 0.5M
2021-01-22 2,550.00 2,560.00 2,410.00 2,490.00 1.1M
2021-01-21 2,490.00 2,570.00 2,410.00 2,550.00 2.6M
2021-01-20 2,400.00 2,500.00 2,400.00 2,430.00 0.4M
2021-01-19 2,500.00 2,510.00 2,290.00 2,290.00 0.8M
2021-01-18 2,370.00 2,520.00 2,370.00 2,460.00 1.6M
2021-01-15 2,500.00 2,550.00 2,310.00 2,340.00 1.4M
2021-01-14 2,370.00 2,550.00 2,340.00 2,480.00 2.5M
2021-01-13 2,400.00 2,450.00 2,360.00 2,370.00 0.9M
2021-01-12 2,250.00 2,400.00 2,240.00 2,350.00 0.8M
2021-01-11 2,190.00 2,230.00 2,160.00 2,230.00 0.3M
2021-01-08 2,110.00 2,110.00 2,100.00 2,110.00 0.2M
2021-01-07 2,180.00 2,180.00 2,110.00 2,110.00 0.0M
2021-01-06 2,130.00 2,130.00 2,110.00 2,110.00 0.0M
2021-01-05 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2021-01-04 2,110.00 2,200.00 2,100.00 2,120.00 0.1M