510.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 438.00 | 440.00 | 429.00 | 436.00 | 0.0M |
| 2021-12-29 | 402.00 | 430.00 | 402.00 | 430.00 | 0.0M |
| 2021-12-28 | 405.00 | 409.00 | 401.00 | 403.00 | 0.0M |
| 2021-12-27 | 414.00 | 414.00 | 400.00 | 403.00 | 0.1M |
| 2021-12-24 | 418.00 | 420.00 | 414.00 | 417.00 | 0.0M |
| 2021-12-23 | 425.00 | 427.00 | 417.00 | 417.00 | 0.0M |
| 2021-12-22 | 410.00 | 425.00 | 410.00 | 422.00 | 0.0M |
| 2021-12-21 | 400.00 | 408.00 | 400.00 | 408.00 | 0.0M |
| 2021-12-20 | 408.00 | 416.00 | 400.00 | 400.00 | 0.1M |
| 2021-12-17 | 420.00 | 420.00 | 408.00 | 410.00 | 0.0M |
| 2021-12-16 | 427.00 | 427.00 | 420.00 | 422.00 | 0.0M |
| 2021-12-15 | 421.00 | 430.00 | 420.00 | 427.00 | 0.0M |
| 2021-12-14 | 422.00 | 426.00 | 416.00 | 424.00 | 0.0M |
| 2021-12-13 | 435.00 | 439.00 | 423.00 | 429.00 | 0.0M |
| 2021-12-10 | 446.00 | 446.00 | 431.00 | 435.00 | 0.0M |
| 2021-12-09 | 451.00 | 451.00 | 439.00 | 443.00 | 0.0M |
| 2021-12-08 | 449.00 | 453.00 | 445.00 | 451.00 | 0.0M |
| 2021-12-07 | 430.00 | 441.00 | 428.00 | 441.00 | 0.0M |
| 2021-12-06 | 424.00 | 428.00 | 422.00 | 424.00 | 0.0M |
| 2021-12-03 | 405.00 | 421.00 | 405.00 | 419.00 | 0.1M |
| 2021-12-02 | 409.00 | 414.00 | 407.00 | 407.00 | 0.0M |
| 2021-12-01 | 410.00 | 417.00 | 399.00 | 417.00 | 0.1M |
| 2021-11-30 | 420.00 | 426.00 | 406.00 | 411.00 | 0.1M |
| 2021-11-29 | 430.00 | 435.00 | 415.00 | 417.00 | 0.1M |
| 2021-11-26 | 451.00 | 451.00 | 434.00 | 442.00 | 0.1M |
| 2021-11-25 | 466.00 | 466.00 | 450.00 | 459.00 | 0.1M |
| 2021-11-24 | 469.00 | 470.00 | 460.00 | 464.00 | 0.1M |
| 2021-11-22 | 468.00 | 473.00 | 461.00 | 473.00 | 0.0M |
| 2021-11-19 | 470.00 | 470.00 | 459.00 | 468.00 | 0.1M |
| 2021-11-18 | 479.00 | 479.00 | 466.00 | 473.00 | 0.1M |
| 2021-11-17 | 493.00 | 493.00 | 477.00 | 477.00 | 0.1M |
| 2021-11-16 | 497.00 | 499.00 | 492.00 | 496.00 | 0.0M |
| 2021-11-15 | 496.00 | 500.00 | 496.00 | 499.00 | 0.0M |
| 2021-11-12 | 496.00 | 501.00 | 492.00 | 497.00 | 0.1M |
| 2021-11-11 | 499.00 | 500.00 | 495.00 | 496.00 | 0.1M |
| 2021-11-10 | 504.00 | 507.00 | 499.00 | 499.00 | 0.1M |
| 2021-11-09 | 511.00 | 517.00 | 501.00 | 505.00 | 0.1M |
| 2021-11-08 | 524.00 | 524.00 | 515.00 | 515.00 | 0.0M |
| 2021-11-05 | 517.00 | 521.00 | 512.00 | 518.00 | 0.0M |
| 2021-11-04 | 525.00 | 525.00 | 516.00 | 521.00 | 0.0M |
| 2021-11-02 | 533.00 | 533.00 | 524.00 | 525.00 | 0.0M |
| 2021-11-01 | 524.00 | 535.00 | 524.00 | 531.00 | 0.1M |
| 2021-10-29 | 524.00 | 524.00 | 519.00 | 524.00 | 0.0M |
| 2021-10-28 | 521.00 | 526.00 | 516.00 | 520.00 | 0.0M |
| 2021-10-27 | 526.00 | 526.00 | 518.00 | 520.00 | 0.0M |
| 2021-10-26 | 523.00 | 528.00 | 520.00 | 521.00 | 0.0M |
| 2021-10-25 | 532.00 | 535.00 | 522.00 | 522.00 | 0.0M |
| 2021-10-22 | 530.00 | 536.00 | 522.00 | 532.00 | 0.0M |
| 2021-10-21 | 548.00 | 550.00 | 536.00 | 536.00 | 0.1M |
| 2021-10-20 | 576.00 | 576.00 | 554.00 | 554.00 | 0.0M |
| 2021-10-19 | 547.00 | 571.00 | 544.00 | 567.00 | 0.1M |
| 2021-10-18 | 518.00 | 545.00 | 516.00 | 540.00 | 0.1M |
| 2021-10-15 | 527.00 | 542.00 | 525.00 | 538.00 | 0.1M |
| 2021-10-14 | 518.00 | 533.00 | 517.00 | 529.00 | 0.1M |
| 2021-10-13 | 525.00 | 528.00 | 514.00 | 518.00 | 0.1M |
| 2021-10-12 | 553.00 | 554.00 | 533.00 | 533.00 | 0.2M |
| 2021-10-11 | 566.00 | 569.00 | 553.00 | 553.00 | 0.2M |
| 2021-10-08 | 577.00 | 577.00 | 570.00 | 571.00 | 0.1M |
| 2021-10-07 | 584.00 | 585.00 | 567.00 | 577.00 | 0.1M |
| 2021-10-06 | 594.00 | 604.00 | 582.00 | 585.00 | 0.1M |
| 2021-10-05 | 600.00 | 602.00 | 589.00 | 598.00 | 0.1M |
| 2021-10-04 | 611.00 | 614.00 | 600.00 | 605.00 | 0.0M |
| 2021-10-01 | 623.00 | 623.00 | 607.00 | 610.00 | 0.0M |
| 2021-09-30 | 628.00 | 631.00 | 625.00 | 625.00 | 0.0M |
| 2021-09-29 | 620.00 | 627.00 | 618.00 | 625.00 | 0.0M |
| 2021-09-28 | 622.00 | 628.00 | 618.00 | 628.00 | 0.0M |
| 2021-09-27 | 621.00 | 626.00 | 620.00 | 622.00 | 0.0M |
| 2021-09-24 | 614.00 | 617.00 | 612.00 | 617.00 | 0.0M |
| 2021-09-22 | 621.00 | 621.00 | 604.00 | 606.00 | 0.1M |
| 2021-09-21 | 620.00 | 623.00 | 616.00 | 620.00 | 0.0M |
| 2021-09-17 | 617.00 | 630.00 | 615.00 | 630.00 | 0.0M |
| 2021-09-16 | 627.00 | 627.00 | 609.00 | 624.00 | 0.1M |
| 2021-09-15 | 634.00 | 638.00 | 620.00 | 622.00 | 0.1M |
| 2021-09-14 | 632.00 | 645.00 | 632.00 | 635.00 | 0.1M |
| 2021-09-13 | 635.00 | 638.00 | 625.00 | 633.00 | 0.1M |
| 2021-09-10 | 620.00 | 628.00 | 616.00 | 628.00 | 0.1M |
| 2021-09-09 | 615.00 | 622.00 | 615.00 | 620.00 | 0.0M |
| 2021-09-08 | 615.00 | 620.00 | 614.00 | 618.00 | 0.0M |
| 2021-09-07 | 616.00 | 616.00 | 610.00 | 615.00 | 0.0M |
| 2021-09-06 | 616.00 | 618.00 | 612.00 | 615.00 | 0.0M |
| 2021-09-03 | 610.00 | 620.00 | 610.00 | 614.00 | 0.0M |
| 2021-09-02 | 619.00 | 619.00 | 609.00 | 613.00 | 0.0M |
| 2021-09-01 | 617.00 | 620.00 | 613.00 | 615.00 | 0.0M |
| 2021-08-31 | 620.00 | 621.00 | 616.00 | 616.00 | 0.0M |
| 2021-08-30 | 616.00 | 625.00 | 616.00 | 622.00 | 0.0M |
| 2021-08-27 | 611.00 | 618.00 | 611.00 | 613.00 | 0.0M |
| 2021-08-26 | 612.00 | 619.00 | 612.00 | 619.00 | 0.0M |
| 2021-08-25 | 617.00 | 619.00 | 611.00 | 611.00 | 0.0M |
| 2021-08-24 | 615.00 | 619.00 | 611.00 | 611.00 | 0.0M |
| 2021-08-23 | 597.00 | 610.00 | 595.00 | 606.00 | 0.0M |
| 2021-08-20 | 590.00 | 602.00 | 582.00 | 582.00 | 0.0M |
| 2021-08-19 | 597.00 | 607.00 | 590.00 | 593.00 | 0.0M |
| 2021-08-18 | 595.00 | 605.00 | 582.00 | 601.00 | 0.1M |
| 2021-08-17 | 605.00 | 607.00 | 595.00 | 595.00 | 0.0M |
| 2021-08-16 | 624.00 | 624.00 | 603.00 | 603.00 | 0.0M |
| 2021-08-13 | 625.00 | 627.00 | 614.00 | 624.00 | 0.0M |
| 2021-08-12 | 636.00 | 638.00 | 617.00 | 628.00 | 0.0M |
| 2021-08-11 | 618.00 | 637.00 | 613.00 | 632.00 | 0.1M |
| 2021-08-10 | 602.00 | 619.00 | 602.00 | 612.00 | 0.1M |
| 2021-08-06 | 596.00 | 606.00 | 596.00 | 604.00 | 0.0M |
| 2021-08-05 | 595.00 | 606.00 | 590.00 | 595.00 | 0.0M |
| 2021-08-04 | 613.00 | 613.00 | 595.00 | 595.00 | 0.0M |
| 2021-08-03 | 616.00 | 621.00 | 607.00 | 608.00 | 0.0M |
| 2021-08-02 | 602.00 | 617.00 | 601.00 | 616.00 | 0.0M |
| 2021-07-30 | 613.00 | 616.00 | 597.00 | 603.00 | 0.1M |
| 2021-07-29 | 625.00 | 625.00 | 615.00 | 620.00 | 0.1M |
| 2021-07-28 | 634.00 | 640.00 | 620.00 | 621.00 | 0.1M |
| 2021-07-27 | 655.00 | 655.00 | 638.00 | 643.00 | 0.1M |
| 2021-07-26 | 664.00 | 664.00 | 643.00 | 645.00 | 0.1M |
| 2021-07-21 | 665.00 | 678.00 | 653.00 | 653.00 | 0.1M |
| 2021-07-20 | 665.00 | 676.00 | 660.00 | 660.00 | 0.1M |
| 2021-07-19 | 701.00 | 702.00 | 677.00 | 679.00 | 0.1M |
| 2021-07-16 | 708.00 | 715.00 | 701.00 | 710.00 | 0.1M |
| 2021-07-15 | 741.00 | 741.00 | 707.00 | 708.00 | 0.2M |
| 2021-07-14 | 735.00 | 756.00 | 722.00 | 741.00 | 0.2M |
| 2021-07-13 | 780.00 | 793.00 | 775.00 | 779.00 | 0.1M |
| 2021-07-12 | 755.00 | 787.00 | 755.00 | 775.00 | 0.1M |
| 2021-07-09 | 750.00 | 756.00 | 733.00 | 748.00 | 0.1M |
| 2021-07-08 | 781.00 | 781.00 | 752.00 | 752.00 | 0.0M |
| 2021-07-07 | 787.00 | 800.00 | 780.00 | 782.00 | 0.0M |
| 2021-07-06 | 800.00 | 808.00 | 787.00 | 799.00 | 0.0M |
| 2021-07-05 | 812.00 | 816.00 | 804.00 | 804.00 | 0.0M |
| 2021-07-02 | 801.00 | 812.00 | 797.00 | 812.00 | 0.0M |
| 2021-07-01 | 799.00 | 814.00 | 788.00 | 806.00 | 0.1M |
| 2021-06-30 | 790.00 | 801.00 | 785.00 | 798.00 | 0.0M |
| 2021-06-29 | 792.00 | 802.00 | 784.00 | 793.00 | 0.0M |
| 2021-06-28 | 782.00 | 809.00 | 782.00 | 794.00 | 0.0M |
| 2021-06-25 | 796.00 | 798.00 | 785.00 | 786.00 | 0.0M |
| 2021-06-24 | 800.00 | 800.00 | 786.00 | 786.00 | 0.0M |
| 2021-06-23 | 779.00 | 803.00 | 779.00 | 796.00 | 0.0M |
| 2021-06-22 | 778.00 | 785.00 | 775.00 | 782.00 | 0.0M |
| 2021-06-21 | 761.00 | 775.00 | 753.00 | 770.00 | 0.0M |
| 2021-06-18 | 805.00 | 805.00 | 776.00 | 781.00 | 0.0M |
| 2021-06-17 | 803.00 | 809.00 | 797.00 | 807.00 | 0.0M |
| 2021-06-16 | 800.00 | 810.00 | 790.00 | 810.00 | 0.0M |
| 2021-06-15 | 791.00 | 805.00 | 785.00 | 805.00 | 0.0M |
| 2021-06-14 | 785.00 | 808.00 | 780.00 | 796.00 | 0.0M |
| 2021-06-11 | 782.00 | 786.00 | 775.00 | 781.00 | 0.0M |
| 2021-06-10 | 790.00 | 790.00 | 770.00 | 786.00 | 0.0M |
| 2021-06-09 | 765.00 | 795.00 | 765.00 | 784.00 | 0.1M |
| 2021-06-08 | 757.00 | 772.00 | 754.00 | 768.00 | 0.0M |
| 2021-06-07 | 762.00 | 764.00 | 755.00 | 755.00 | 0.0M |
| 2021-06-04 | 765.00 | 765.00 | 753.00 | 762.00 | 0.0M |
| 2021-06-03 | 762.00 | 767.00 | 758.00 | 765.00 | 0.0M |
| 2021-06-02 | 762.00 | 769.00 | 759.00 | 762.00 | 0.0M |
| 2021-06-01 | 758.00 | 767.00 | 751.00 | 762.00 | 0.0M |
| 2021-05-31 | 777.00 | 777.00 | 753.00 | 765.00 | 0.1M |
| 2021-05-28 | 775.00 | 788.00 | 751.00 | 785.00 | 0.1M |
| 2021-05-27 | 776.00 | 784.00 | 750.00 | 750.00 | 0.2M |
| 2021-05-26 | 787.00 | 792.00 | 782.00 | 787.00 | 0.0M |
| 2021-05-25 | 787.00 | 790.00 | 777.00 | 787.00 | 0.0M |
| 2021-05-24 | 792.00 | 794.00 | 781.00 | 787.00 | 0.0M |
| 2021-05-21 | 788.00 | 806.00 | 785.00 | 788.00 | 0.1M |
| 2021-05-20 | 772.00 | 789.00 | 772.00 | 779.00 | 0.0M |
| 2021-05-19 | 765.00 | 791.00 | 765.00 | 782.00 | 0.0M |
| 2021-05-18 | 768.00 | 786.00 | 768.00 | 780.00 | 0.0M |
| 2021-05-17 | 775.00 | 779.00 | 752.00 | 762.00 | 0.0M |
| 2021-05-14 | 767.00 | 780.00 | 756.00 | 775.00 | 0.1M |
| 2021-05-13 | 763.00 | 774.00 | 749.00 | 752.00 | 0.1M |
| 2021-05-12 | 810.00 | 813.00 | 772.00 | 778.00 | 0.1M |
| 2021-05-11 | 824.00 | 824.00 | 809.00 | 813.00 | 0.1M |
| 2021-05-10 | 833.00 | 833.00 | 822.00 | 826.00 | 0.0M |
| 2021-05-07 | 830.00 | 848.00 | 820.00 | 833.00 | 0.1M |
| 2021-05-06 | 829.00 | 843.00 | 829.00 | 836.00 | 0.0M |
| 2021-04-30 | 840.00 | 840.00 | 809.00 | 825.00 | 0.1M |
| 2021-04-28 | 835.00 | 840.00 | 822.00 | 826.00 | 0.1M |
| 2021-04-27 | 848.00 | 849.00 | 835.00 | 839.00 | 0.1M |
| 2021-04-26 | 836.00 | 852.00 | 829.00 | 837.00 | 0.0M |
| 2021-04-23 | 827.00 | 849.00 | 825.00 | 833.00 | 0.1M |
| 2021-04-22 | 823.00 | 838.00 | 815.00 | 827.00 | 0.1M |
| 2021-04-21 | 821.00 | 835.00 | 807.00 | 814.00 | 0.1M |
| 2021-04-20 | 815.00 | 823.00 | 808.00 | 821.00 | 0.1M |
| 2021-04-19 | 824.00 | 836.00 | 814.00 | 816.00 | 0.1M |
| 2021-04-16 | 823.00 | 846.00 | 820.00 | 824.00 | 0.1M |
| 2021-04-15 | 811.00 | 828.00 | 804.00 | 820.00 | 0.1M |
| 2021-04-14 | 812.00 | 832.00 | 800.00 | 813.00 | 0.2M |
| 2021-04-13 | 840.00 | 860.00 | 840.00 | 842.00 | 0.1M |
| 2021-04-12 | 861.00 | 863.00 | 835.00 | 850.00 | 0.1M |
| 2021-04-09 | 864.00 | 870.00 | 855.00 | 867.00 | 0.1M |
| 2021-04-08 | 882.00 | 882.00 | 862.00 | 873.00 | 0.1M |
| 2021-04-07 | 875.00 | 885.00 | 864.00 | 885.00 | 0.1M |
| 2021-04-06 | 906.00 | 907.00 | 869.00 | 875.00 | 0.1M |
| 2021-04-05 | 908.00 | 915.00 | 904.00 | 915.00 | 0.0M |
| 2021-04-02 | 905.00 | 916.00 | 897.00 | 905.00 | 0.1M |
| 2021-04-01 | 902.00 | 910.00 | 895.00 | 900.00 | 0.1M |
| 2021-03-31 | 885.00 | 897.00 | 872.00 | 891.00 | 0.1M |
| 2021-03-30 | 872.00 | 889.00 | 872.00 | 878.00 | 0.0M |
| 2021-03-29 | 885.00 | 887.00 | 868.00 | 876.00 | 0.1M |
| 2021-03-26 | 866.00 | 889.00 | 863.00 | 875.00 | 0.1M |
| 2021-03-25 | 836.00 | 859.00 | 827.00 | 859.00 | 0.0M |
| 2021-03-24 | 847.00 | 849.00 | 823.00 | 835.00 | 0.1M |
| 2021-03-23 | 865.00 | 884.00 | 857.00 | 862.00 | 0.1M |
| 2021-03-22 | 878.00 | 879.00 | 856.00 | 865.00 | 0.0M |
| 2021-03-19 | 845.00 | 872.00 | 845.00 | 872.00 | 0.1M |
| 2021-03-18 | 850.00 | 860.00 | 844.00 | 853.00 | 0.1M |
| 2021-03-17 | 846.00 | 849.00 | 834.00 | 846.00 | 0.0M |
| 2021-03-16 | 843.00 | 857.00 | 840.00 | 853.00 | 0.1M |
| 2021-03-15 | 835.00 | 854.00 | 835.00 | 847.00 | 0.1M |
| 2021-03-12 | 845.00 | 845.00 | 826.00 | 834.00 | 0.0M |
| 2021-03-11 | 813.00 | 849.00 | 813.00 | 841.00 | 0.1M |
| 2021-03-10 | 818.00 | 820.00 | 805.00 | 809.00 | 0.1M |
| 2021-03-09 | 785.00 | 825.00 | 776.00 | 822.00 | 0.1M |
| 2021-03-08 | 800.00 | 800.00 | 781.00 | 789.00 | 0.1M |
| 2021-03-05 | 785.00 | 791.00 | 751.00 | 788.00 | 0.1M |
| 2021-03-04 | 812.00 | 818.00 | 795.00 | 800.00 | 0.1M |
| 2021-03-03 | 818.00 | 823.00 | 810.00 | 815.00 | 0.0M |
| 2021-03-02 | 839.00 | 849.00 | 814.00 | 823.00 | 0.1M |
| 2021-03-01 | 804.00 | 848.00 | 804.00 | 838.00 | 0.1M |
| 2021-02-26 | 821.00 | 824.00 | 800.00 | 805.00 | 0.1M |
| 2021-02-25 | 835.00 | 839.00 | 828.00 | 830.00 | 0.0M |
| 2021-02-24 | 835.00 | 849.00 | 825.00 | 825.00 | 0.1M |
| 2021-02-22 | 829.00 | 845.00 | 829.00 | 837.00 | 0.1M |
| 2021-02-19 | 856.00 | 860.00 | 823.00 | 826.00 | 0.2M |
| 2021-02-18 | 889.00 | 894.00 | 858.00 | 868.00 | 0.1M |
| 2021-02-17 | 891.00 | 897.00 | 881.00 | 886.00 | 0.1M |
| 2021-02-16 | 924.00 | 931.00 | 884.00 | 886.00 | 0.2M |
| 2021-02-15 | 911.00 | 930.00 | 908.00 | 913.00 | 0.2M |
| 2021-02-12 | 899.00 | 905.00 | 891.00 | 901.00 | 0.1M |
| 2021-02-10 | 890.00 | 910.00 | 885.00 | 908.00 | 0.1M |
| 2021-02-09 | 898.00 | 898.00 | 886.00 | 893.00 | 0.1M |
| 2021-02-08 | 906.00 | 909.00 | 895.00 | 899.00 | 0.1M |
| 2021-02-05 | 886.00 | 907.00 | 884.00 | 906.00 | 0.1M |
| 2021-02-04 | 895.00 | 900.00 | 876.00 | 884.00 | 0.1M |
| 2021-02-03 | 890.00 | 907.00 | 883.00 | 895.00 | 0.1M |
| 2021-02-02 | 877.00 | 897.00 | 873.00 | 883.00 | 0.1M |
| 2021-02-01 | 879.00 | 901.00 | 868.00 | 884.00 | 0.1M |
| 2021-01-29 | 865.00 | 902.00 | 862.00 | 894.00 | 0.4M |
| 2021-01-28 | 847.00 | 900.00 | 838.00 | 900.00 | 0.8M |
| 2021-01-27 | 877.00 | 879.00 | 858.00 | 859.00 | 0.2M |
| 2021-01-26 | 895.00 | 899.00 | 875.00 | 878.00 | 0.2M |
| 2021-01-25 | 919.00 | 927.00 | 883.00 | 895.00 | 0.3M |
| 2021-01-22 | 895.00 | 916.00 | 893.00 | 914.00 | 0.1M |
| 2021-01-21 | 900.00 | 910.00 | 892.00 | 893.00 | 0.2M |
| 2021-01-20 | 906.00 | 914.00 | 890.00 | 913.00 | 0.1M |
| 2021-01-19 | 921.00 | 926.00 | 901.00 | 905.00 | 0.2M |
| 2021-01-18 | 910.00 | 929.00 | 903.00 | 924.00 | 0.2M |
| 2021-01-15 | 950.00 | 956.00 | 907.00 | 927.00 | 0.3M |
| 2021-01-14 | 1,052.00 | 1,081.00 | 952.00 | 963.00 | 1.1M |
| 2021-01-13 | 993.00 | 1,004.00 | 964.00 | 980.00 | 0.3M |
| 2021-01-12 | 987.00 | 1,003.00 | 980.00 | 1,001.00 | 0.2M |
| 2021-01-08 | 976.00 | 1,002.00 | 935.00 | 978.00 | 0.3M |
| 2021-01-07 | 996.00 | 1,005.00 | 965.00 | 967.00 | 0.2M |
| 2021-01-06 | 974.00 | 1,010.00 | 974.00 | 984.00 | 0.2M |
| 2021-01-05 | 956.00 | 976.00 | 944.00 | 967.00 | 0.1M |
| 2021-01-04 | 1,008.00 | 1,028.00 | 951.00 | 955.00 | 0.3M |