1,284.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 415.00 | 419.50 | 413.50 | 418.00 | 0.1M |
| 2021-12-29 | 405.00 | 417.00 | 405.00 | 417.00 | 0.2M |
| 2021-12-28 | 404.00 | 404.50 | 400.00 | 404.00 | 0.2M |
| 2021-12-27 | 406.50 | 406.50 | 400.00 | 401.50 | 0.1M |
| 2021-12-24 | 408.50 | 408.50 | 402.50 | 404.50 | 0.1M |
| 2021-12-23 | 407.50 | 408.00 | 405.50 | 407.50 | 0.0M |
| 2021-12-22 | 404.00 | 408.00 | 403.00 | 407.50 | 0.1M |
| 2021-12-21 | 404.50 | 406.00 | 401.00 | 404.00 | 0.1M |
| 2021-12-20 | 412.50 | 412.50 | 403.00 | 403.00 | 0.1M |
| 2021-12-17 | 414.00 | 416.50 | 410.50 | 413.50 | 0.1M |
| 2021-12-16 | 421.00 | 421.00 | 414.00 | 415.50 | 0.1M |
| 2021-12-15 | 416.00 | 419.50 | 414.50 | 416.00 | 0.1M |
| 2021-12-14 | 419.50 | 419.50 | 413.50 | 417.50 | 0.0M |
| 2021-12-13 | 428.00 | 428.00 | 417.00 | 419.50 | 0.0M |
| 2021-12-10 | 423.00 | 423.50 | 418.00 | 420.50 | 0.0M |
| 2021-12-09 | 423.00 | 427.50 | 418.50 | 425.00 | 0.1M |
| 2021-12-08 | 424.00 | 426.50 | 420.50 | 423.50 | 0.1M |
| 2021-12-07 | 416.50 | 424.00 | 416.50 | 424.00 | 0.1M |
| 2021-12-06 | 415.50 | 417.50 | 411.50 | 411.50 | 0.1M |
| 2021-12-03 | 415.50 | 421.00 | 415.50 | 415.50 | 0.0M |
| 2021-12-02 | 410.00 | 423.00 | 410.00 | 414.00 | 0.1M |
| 2021-12-01 | 413.00 | 417.50 | 412.00 | 412.50 | 0.1M |
| 2021-11-30 | 427.00 | 432.50 | 414.50 | 414.50 | 0.1M |
| 2021-11-29 | 422.00 | 426.50 | 418.50 | 420.00 | 0.1M |
| 2021-11-26 | 427.00 | 427.00 | 421.00 | 422.00 | 0.0M |
| 2021-11-25 | 422.00 | 426.00 | 422.00 | 424.00 | 0.0M |
| 2021-11-24 | 426.00 | 427.00 | 421.00 | 422.50 | 0.1M |
| 2021-11-22 | 427.00 | 428.50 | 425.00 | 426.50 | 0.0M |
| 2021-11-19 | 427.50 | 430.00 | 426.50 | 426.50 | 0.0M |
| 2021-11-18 | 432.00 | 434.00 | 429.50 | 430.00 | 0.0M |
| 2021-11-17 | 444.50 | 444.50 | 431.50 | 431.50 | 0.0M |
| 2021-11-16 | 444.50 | 445.50 | 440.00 | 442.50 | 0.1M |
| 2021-11-15 | 440.00 | 445.00 | 440.00 | 442.50 | 0.1M |
| 2021-11-12 | 432.00 | 441.00 | 431.50 | 438.50 | 0.1M |
| 2021-11-11 | 432.00 | 432.00 | 425.50 | 428.00 | 0.1M |
| 2021-11-10 | 432.50 | 434.50 | 423.00 | 423.00 | 0.1M |
| 2021-11-09 | 443.50 | 443.50 | 431.00 | 431.00 | 0.1M |
| 2021-11-08 | 452.50 | 453.00 | 440.00 | 440.00 | 0.1M |
| 2021-11-05 | 469.50 | 470.00 | 452.50 | 456.00 | 0.1M |
| 2021-11-04 | 479.00 | 481.50 | 474.50 | 481.50 | 0.1M |
| 2021-11-02 | 478.00 | 479.00 | 475.50 | 477.00 | 0.0M |
| 2021-11-01 | 476.50 | 478.00 | 470.50 | 478.00 | 0.0M |
| 2021-10-29 | 472.50 | 474.50 | 468.00 | 474.50 | 0.0M |
| 2021-10-28 | 469.00 | 473.50 | 468.50 | 473.50 | 0.1M |
| 2021-10-27 | 474.00 | 475.00 | 473.00 | 473.50 | 0.0M |
| 2021-10-26 | 469.50 | 474.00 | 469.50 | 474.00 | 0.0M |
| 2021-10-25 | 466.00 | 473.50 | 466.00 | 469.50 | 0.0M |
| 2021-10-22 | 466.50 | 469.00 | 464.50 | 466.00 | 0.0M |
| 2021-10-21 | 466.50 | 474.50 | 465.50 | 466.50 | 0.0M |
| 2021-10-20 | 465.50 | 467.50 | 464.50 | 466.00 | 0.0M |
| 2021-10-19 | 468.50 | 468.50 | 462.50 | 467.50 | 0.0M |
| 2021-10-18 | 467.00 | 469.50 | 464.00 | 464.50 | 0.0M |
| 2021-10-15 | 461.00 | 468.50 | 459.50 | 468.50 | 0.0M |
| 2021-10-14 | 469.50 | 469.50 | 460.00 | 461.00 | 0.0M |
| 2021-10-13 | 470.00 | 472.00 | 463.50 | 469.50 | 0.1M |
| 2021-10-12 | 479.00 | 479.00 | 471.50 | 472.50 | 0.1M |
| 2021-10-11 | 467.50 | 479.00 | 465.00 | 479.00 | 0.1M |
| 2021-10-08 | 472.00 | 472.00 | 460.50 | 470.50 | 0.0M |
| 2021-10-07 | 471.50 | 473.00 | 463.00 | 464.50 | 0.1M |
| 2021-10-06 | 467.00 | 473.50 | 465.00 | 469.50 | 0.1M |
| 2021-10-05 | 461.50 | 467.50 | 456.50 | 465.00 | 0.1M |
| 2021-10-04 | 468.50 | 472.00 | 463.50 | 463.50 | 0.1M |
| 2021-10-01 | 466.00 | 468.00 | 461.00 | 465.50 | 0.1M |
| 2021-09-30 | 477.50 | 477.50 | 469.00 | 469.00 | 0.1M |
| 2021-09-29 | 475.50 | 476.00 | 466.00 | 470.00 | 0.1M |
| 2021-09-28 | 477.50 | 482.00 | 473.50 | 482.00 | 0.1M |
| 2021-09-27 | 478.50 | 478.50 | 472.00 | 474.00 | 0.1M |
| 2021-09-24 | 475.00 | 477.50 | 474.00 | 477.00 | 0.1M |
| 2021-09-22 | 468.50 | 473.50 | 468.00 | 471.00 | 0.1M |
| 2021-09-21 | 462.00 | 469.50 | 462.00 | 468.00 | 0.1M |
| 2021-09-17 | 461.00 | 477.00 | 461.00 | 477.00 | 0.1M |
| 2021-09-16 | 467.50 | 467.50 | 460.00 | 465.50 | 0.0M |
| 2021-09-15 | 467.00 | 468.50 | 461.00 | 464.00 | 0.1M |
| 2021-09-14 | 465.50 | 470.00 | 465.50 | 468.50 | 0.1M |
| 2021-09-13 | 461.00 | 465.00 | 460.00 | 465.00 | 0.1M |
| 2021-09-10 | 455.50 | 461.50 | 452.00 | 461.00 | 0.1M |
| 2021-09-09 | 451.00 | 451.50 | 449.00 | 450.00 | 0.1M |
| 2021-09-08 | 457.50 | 457.50 | 452.00 | 455.00 | 0.1M |
| 2021-09-07 | 454.00 | 458.00 | 453.00 | 458.00 | 0.1M |
| 2021-09-06 | 453.00 | 455.50 | 451.00 | 453.00 | 0.0M |
| 2021-09-03 | 447.00 | 450.50 | 445.50 | 450.00 | 0.1M |
| 2021-09-02 | 443.50 | 447.00 | 443.50 | 444.50 | 0.0M |
| 2021-09-01 | 438.00 | 445.50 | 438.00 | 443.50 | 0.1M |
| 2021-08-31 | 435.50 | 442.00 | 435.50 | 438.00 | 0.0M |
| 2021-08-30 | 435.50 | 440.50 | 435.50 | 436.00 | 0.1M |
| 2021-08-27 | 436.50 | 436.50 | 432.50 | 434.50 | 0.0M |
| 2021-08-26 | 435.00 | 438.50 | 432.50 | 437.50 | 0.0M |
| 2021-08-25 | 439.00 | 442.00 | 435.00 | 436.50 | 0.0M |
| 2021-08-24 | 435.50 | 441.00 | 435.50 | 439.00 | 0.0M |
| 2021-08-23 | 437.50 | 440.00 | 433.50 | 438.50 | 0.1M |
| 2021-08-20 | 436.50 | 439.50 | 426.50 | 428.00 | 0.1M |
| 2021-08-19 | 433.50 | 444.00 | 433.50 | 435.50 | 0.1M |
| 2021-08-18 | 424.00 | 438.00 | 423.50 | 434.50 | 0.1M |
| 2021-08-17 | 437.50 | 440.00 | 422.50 | 424.00 | 0.1M |
| 2021-08-16 | 444.00 | 447.50 | 435.50 | 438.00 | 0.1M |
| 2021-08-13 | 444.00 | 447.00 | 441.50 | 446.50 | 0.1M |
| 2021-08-12 | 445.50 | 446.50 | 442.50 | 444.00 | 0.1M |
| 2021-08-11 | 449.50 | 449.50 | 443.00 | 446.50 | 0.1M |
| 2021-08-10 | 442.50 | 450.00 | 442.00 | 449.50 | 0.1M |
| 2021-08-06 | 448.50 | 449.00 | 442.50 | 442.50 | 0.1M |
| 2021-08-05 | 451.50 | 453.00 | 448.00 | 453.00 | 0.0M |
| 2021-08-04 | 454.50 | 455.00 | 450.00 | 451.00 | 0.0M |
| 2021-08-03 | 456.00 | 458.00 | 453.50 | 453.50 | 0.0M |
| 2021-08-02 | 455.50 | 459.00 | 450.00 | 456.50 | 0.1M |
| 2021-07-30 | 460.00 | 460.00 | 452.50 | 452.50 | 0.0M |
| 2021-07-29 | 463.50 | 463.50 | 456.00 | 460.50 | 0.1M |
| 2021-07-28 | 462.50 | 463.50 | 456.50 | 458.50 | 0.0M |
| 2021-07-27 | 459.50 | 462.50 | 457.00 | 462.50 | 0.0M |
| 2021-07-26 | 457.00 | 460.00 | 450.50 | 455.50 | 0.1M |
| 2021-07-21 | 455.00 | 456.50 | 451.50 | 453.00 | 0.0M |
| 2021-07-20 | 451.50 | 454.50 | 450.50 | 452.00 | 0.1M |
| 2021-07-19 | 460.00 | 460.00 | 451.00 | 451.50 | 0.1M |
| 2021-07-16 | 464.00 | 465.50 | 460.00 | 461.00 | 0.0M |
| 2021-07-15 | 470.50 | 470.50 | 465.00 | 465.00 | 0.0M |
| 2021-07-14 | 463.50 | 471.50 | 463.50 | 470.50 | 0.0M |
| 2021-07-13 | 463.50 | 468.00 | 461.50 | 468.00 | 0.1M |
| 2021-07-12 | 468.00 | 472.50 | 463.50 | 467.50 | 0.1M |
| 2021-07-09 | 456.50 | 463.00 | 452.50 | 460.50 | 0.1M |
| 2021-07-08 | 472.50 | 472.50 | 461.00 | 461.00 | 0.1M |
| 2021-07-07 | 475.00 | 479.50 | 471.00 | 471.00 | 0.0M |
| 2021-07-06 | 478.00 | 481.50 | 475.00 | 476.00 | 0.0M |
| 2021-07-05 | 476.50 | 480.50 | 475.00 | 478.00 | 0.0M |
| 2021-07-02 | 475.50 | 478.50 | 474.50 | 476.50 | 0.0M |
| 2021-07-01 | 476.00 | 476.00 | 472.00 | 474.00 | 0.0M |
| 2021-06-30 | 480.00 | 481.00 | 473.00 | 473.50 | 0.0M |
| 2021-06-29 | 483.00 | 484.00 | 475.00 | 476.50 | 0.1M |
| 2021-06-28 | 482.00 | 487.50 | 479.00 | 485.00 | 0.1M |
| 2021-06-25 | 483.50 | 483.50 | 476.50 | 478.00 | 0.1M |
| 2021-06-24 | 477.50 | 479.00 | 473.00 | 478.00 | 0.1M |
| 2021-06-23 | 476.00 | 484.50 | 475.50 | 481.00 | 0.1M |
| 2021-06-22 | 473.50 | 480.50 | 469.00 | 475.00 | 0.1M |
| 2021-06-21 | 466.00 | 471.00 | 457.00 | 466.00 | 0.1M |
| 2021-06-18 | 480.50 | 481.00 | 473.50 | 473.50 | 0.1M |
| 2021-06-17 | 484.50 | 486.50 | 483.00 | 483.50 | 0.0M |
| 2021-06-16 | 488.00 | 488.00 | 482.00 | 486.00 | 0.1M |
| 2021-06-15 | 487.00 | 491.50 | 485.00 | 488.50 | 0.1M |
| 2021-06-14 | 486.50 | 490.00 | 485.00 | 487.50 | 0.0M |
| 2021-06-11 | 495.50 | 497.00 | 483.50 | 483.50 | 0.1M |
| 2021-06-10 | 487.00 | 494.00 | 485.00 | 489.50 | 0.1M |
| 2021-06-09 | 483.00 | 494.50 | 483.00 | 486.50 | 0.1M |
| 2021-06-08 | 482.50 | 489.00 | 479.00 | 482.50 | 0.1M |
| 2021-06-07 | 491.00 | 493.00 | 482.50 | 483.00 | 0.1M |
| 2021-06-04 | 494.00 | 494.00 | 482.00 | 484.00 | 0.1M |
| 2021-06-03 | 491.50 | 503.50 | 491.50 | 494.00 | 0.1M |
| 2021-06-02 | 490.00 | 500.00 | 486.50 | 487.00 | 0.1M |
| 2021-06-01 | 479.50 | 485.00 | 473.50 | 481.00 | 0.1M |
| 2021-05-31 | 488.50 | 489.00 | 470.00 | 472.00 | 0.2M |
| 2021-05-28 | 478.00 | 490.00 | 476.50 | 490.00 | 0.2M |
| 2021-05-27 | 473.00 | 483.00 | 470.00 | 470.50 | 0.3M |
| 2021-05-26 | 470.50 | 477.50 | 460.00 | 473.00 | 0.2M |
| 2021-05-25 | 474.00 | 474.50 | 463.00 | 467.50 | 0.1M |
| 2021-05-24 | 473.50 | 477.00 | 465.50 | 466.50 | 0.1M |
| 2021-05-21 | 473.50 | 479.50 | 468.50 | 473.50 | 0.1M |
| 2021-05-20 | 471.50 | 474.00 | 466.00 | 468.00 | 0.1M |
| 2021-05-19 | 460.00 | 471.00 | 454.00 | 469.00 | 0.1M |
| 2021-05-18 | 448.00 | 470.50 | 448.00 | 465.50 | 0.1M |
| 2021-05-17 | 448.50 | 454.00 | 444.00 | 448.00 | 0.1M |
| 2021-05-14 | 449.00 | 452.50 | 435.50 | 443.50 | 0.4M |
| 2021-05-13 | 509.00 | 509.00 | 485.00 | 486.00 | 0.2M |
| 2021-05-12 | 514.50 | 516.50 | 494.00 | 504.00 | 0.2M |
| 2021-05-11 | 510.00 | 525.00 | 505.00 | 515.00 | 0.2M |
| 2021-05-10 | 528.00 | 532.50 | 518.00 | 521.50 | 0.1M |
| 2021-05-07 | 517.50 | 538.50 | 516.00 | 528.00 | 0.1M |
| 2021-05-06 | 515.50 | 520.50 | 508.00 | 516.00 | 0.1M |
| 2021-04-30 | 509.00 | 514.50 | 498.00 | 513.00 | 0.3M |
| 2021-04-28 | 526.50 | 527.00 | 512.00 | 516.00 | 0.7M |
| 2021-04-27 | 527.00 | 535.50 | 522.00 | 526.50 | 0.2M |
| 2021-04-26 | 535.00 | 538.00 | 526.50 | 530.00 | 0.1M |
| 2021-04-23 | 532.50 | 539.00 | 524.00 | 526.50 | 0.1M |
| 2021-04-22 | 530.00 | 535.50 | 524.00 | 532.50 | 0.1M |
| 2021-04-21 | 522.00 | 536.50 | 517.00 | 523.50 | 0.1M |
| 2021-04-20 | 534.00 | 535.00 | 518.50 | 533.00 | 0.2M |
| 2021-04-19 | 538.00 | 548.00 | 536.00 | 536.00 | 0.1M |
| 2021-04-16 | 540.00 | 547.50 | 537.50 | 538.00 | 0.1M |
| 2021-04-15 | 535.50 | 549.50 | 535.50 | 544.00 | 0.1M |
| 2021-04-14 | 546.00 | 546.50 | 530.00 | 539.50 | 0.2M |
| 2021-04-13 | 545.50 | 552.00 | 544.00 | 546.00 | 0.2M |
| 2021-04-12 | 543.00 | 549.50 | 540.00 | 545.50 | 0.1M |
| 2021-04-09 | 539.00 | 548.50 | 537.00 | 542.50 | 0.1M |
| 2021-04-08 | 535.00 | 545.50 | 528.50 | 544.00 | 0.2M |
| 2021-04-07 | 525.00 | 540.50 | 525.00 | 540.50 | 0.1M |
| 2021-04-06 | 535.00 | 535.00 | 517.00 | 525.00 | 0.1M |
| 2021-04-05 | 522.50 | 537.50 | 522.50 | 535.00 | 0.1M |
| 2021-04-02 | 540.00 | 540.00 | 518.50 | 528.00 | 0.2M |
| 2021-04-01 | 527.50 | 542.00 | 525.00 | 539.50 | 0.2M |
| 2021-03-31 | 538.00 | 543.50 | 529.00 | 530.50 | 0.2M |
| 2021-03-30 | 549.50 | 557.00 | 536.50 | 544.00 | 0.2M |
| 2021-03-29 | 563.50 | 573.50 | 560.00 | 569.00 | 0.3M |
| 2021-03-26 | 554.50 | 562.50 | 552.50 | 558.00 | 0.1M |
| 2021-03-25 | 540.00 | 556.50 | 540.00 | 550.50 | 0.1M |
| 2021-03-24 | 555.00 | 557.00 | 535.50 | 543.50 | 0.3M |
| 2021-03-23 | 560.50 | 561.50 | 554.00 | 555.50 | 0.2M |
| 2021-03-22 | 575.00 | 575.00 | 555.50 | 560.50 | 0.2M |
| 2021-03-19 | 559.00 | 574.00 | 556.00 | 571.00 | 0.2M |
| 2021-03-18 | 564.50 | 565.50 | 553.00 | 565.50 | 0.2M |
| 2021-03-17 | 556.50 | 563.00 | 551.00 | 561.00 | 0.2M |
| 2021-03-16 | 569.00 | 570.00 | 558.50 | 568.00 | 0.1M |
| 2021-03-15 | 576.50 | 576.50 | 562.00 | 570.50 | 0.1M |
| 2021-03-12 | 566.00 | 577.50 | 556.50 | 568.00 | 0.2M |
| 2021-03-11 | 556.00 | 565.00 | 548.00 | 564.00 | 0.1M |
| 2021-03-10 | 562.00 | 564.50 | 553.50 | 558.50 | 0.2M |
| 2021-03-09 | 553.00 | 562.50 | 544.00 | 562.00 | 0.2M |
| 2021-03-08 | 546.00 | 556.50 | 541.50 | 548.50 | 0.3M |
| 2021-03-05 | 513.00 | 528.50 | 505.50 | 528.50 | 0.2M |
| 2021-03-04 | 530.00 | 533.50 | 513.50 | 520.50 | 0.2M |
| 2021-03-03 | 537.50 | 538.50 | 523.00 | 532.00 | 0.2M |
| 2021-03-02 | 560.00 | 560.00 | 533.50 | 542.00 | 0.3M |
| 2021-03-01 | 561.00 | 569.00 | 547.50 | 560.00 | 0.4M |
| 2021-02-26 | 555.50 | 565.00 | 544.00 | 549.00 | 0.3M |
| 2021-02-25 | 541.50 | 570.00 | 536.00 | 566.00 | 0.5M |
| 2021-02-24 | 534.00 | 544.50 | 526.00 | 526.50 | 0.3M |
| 2021-02-22 | 517.50 | 534.50 | 517.50 | 529.50 | 0.2M |
| 2021-02-19 | 510.50 | 513.50 | 501.50 | 510.00 | 0.1M |
| 2021-02-18 | 508.50 | 527.00 | 508.00 | 510.50 | 0.2M |
| 2021-02-17 | 500.00 | 516.00 | 499.50 | 511.50 | 0.1M |
| 2021-02-16 | 506.50 | 509.50 | 497.50 | 503.00 | 0.1M |
| 2021-02-15 | 509.50 | 513.00 | 498.00 | 508.50 | 0.2M |
| 2021-02-12 | 514.50 | 519.00 | 506.50 | 508.50 | 0.1M |
| 2021-02-10 | 502.50 | 521.50 | 501.00 | 514.00 | 0.2M |
| 2021-02-09 | 515.00 | 526.00 | 501.00 | 506.00 | 0.3M |
| 2021-02-08 | 522.50 | 552.00 | 508.00 | 512.50 | 0.6M |
| 2021-02-05 | 495.00 | 525.00 | 495.00 | 514.00 | 1.0M |
| 2021-02-04 | 480.00 | 486.00 | 465.00 | 474.00 | 0.2M |
| 2021-02-03 | 462.00 | 482.50 | 462.00 | 477.50 | 0.3M |
| 2021-02-02 | 461.00 | 462.00 | 455.00 | 462.00 | 0.1M |
| 2021-02-01 | 447.50 | 458.50 | 447.50 | 453.50 | 0.1M |
| 2021-01-29 | 450.00 | 456.50 | 442.50 | 444.50 | 0.2M |
| 2021-01-28 | 445.00 | 454.00 | 441.00 | 454.00 | 0.3M |
| 2021-01-27 | 454.50 | 456.50 | 450.00 | 451.50 | 0.1M |
| 2021-01-26 | 460.50 | 460.50 | 450.50 | 454.50 | 0.1M |
| 2021-01-25 | 470.00 | 470.00 | 461.00 | 462.00 | 0.1M |
| 2021-01-22 | 469.50 | 471.00 | 464.00 | 465.50 | 0.1M |
| 2021-01-21 | 461.50 | 470.00 | 456.50 | 468.50 | 0.2M |
| 2021-01-20 | 454.50 | 467.50 | 454.50 | 461.50 | 0.2M |
| 2021-01-19 | 455.00 | 458.50 | 451.00 | 454.50 | 0.1M |
| 2021-01-18 | 456.00 | 457.00 | 449.50 | 455.00 | 0.1M |
| 2021-01-15 | 452.50 | 457.00 | 449.00 | 454.00 | 0.2M |
| 2021-01-14 | 445.50 | 463.00 | 445.50 | 452.50 | 0.2M |
| 2021-01-13 | 449.00 | 453.50 | 442.50 | 449.50 | 0.2M |
| 2021-01-12 | 449.50 | 455.00 | 438.50 | 448.50 | 0.2M |
| 2021-01-08 | 446.50 | 452.50 | 445.00 | 450.50 | 0.2M |
| 2021-01-07 | 448.00 | 454.50 | 443.00 | 443.00 | 0.2M |
| 2021-01-06 | 445.00 | 455.50 | 441.00 | 443.00 | 0.3M |
| 2021-01-05 | 432.50 | 447.00 | 432.50 | 441.50 | 0.2M |
| 2021-01-04 | 440.00 | 440.00 | 423.50 | 431.50 | 0.1M |