791.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 639.00 | 643.00 | 631.00 | 639.00 | 0.2M |
| 2021-12-29 | 636.00 | 643.00 | 626.00 | 635.00 | 0.2M |
| 2021-12-28 | 649.00 | 652.00 | 633.00 | 636.00 | 0.2M |
| 2021-12-27 | 647.00 | 652.00 | 631.00 | 641.00 | 0.4M |
| 2021-12-24 | 623.00 | 665.00 | 621.00 | 644.00 | 0.9M |
| 2021-12-23 | 622.00 | 638.00 | 621.00 | 629.00 | 0.4M |
| 2021-12-22 | 603.00 | 622.00 | 600.00 | 607.00 | 0.2M |
| 2021-12-21 | 600.00 | 625.00 | 596.00 | 601.00 | 0.5M |
| 2021-12-20 | 601.00 | 611.00 | 580.00 | 583.00 | 0.5M |
| 2021-12-17 | 626.00 | 629.00 | 593.00 | 603.00 | 0.7M |
| 2021-12-16 | 638.00 | 654.00 | 633.00 | 634.00 | 0.4M |
| 2021-12-15 | 628.00 | 644.00 | 616.00 | 637.00 | 0.5M |
| 2021-12-14 | 625.00 | 653.00 | 613.00 | 646.00 | 0.8M |
| 2021-12-13 | 663.00 | 664.00 | 630.00 | 633.00 | 0.8M |
| 2021-12-10 | 674.00 | 680.00 | 644.00 | 647.00 | 1.0M |
| 2021-12-09 | 700.00 | 722.00 | 652.00 | 661.00 | 1.6M |
| 2021-12-08 | 683.00 | 695.00 | 662.00 | 680.00 | 1.0M |
| 2021-12-07 | 679.00 | 690.00 | 659.00 | 666.00 | 1.0M |
| 2021-12-06 | 740.00 | 747.00 | 676.00 | 680.00 | 0.8M |
| 2021-12-03 | 717.00 | 753.00 | 715.00 | 745.00 | 0.6M |
| 2021-12-02 | 731.00 | 745.00 | 702.00 | 707.00 | 0.7M |
| 2021-12-01 | 780.00 | 781.00 | 726.00 | 746.00 | 1.0M |
| 2021-11-30 | 812.00 | 836.00 | 784.00 | 787.00 | 0.5M |
| 2021-11-29 | 800.00 | 830.00 | 789.00 | 797.00 | 0.6M |
| 2021-11-26 | 840.00 | 858.00 | 788.00 | 816.00 | 1.0M |
| 2021-11-25 | 836.00 | 881.00 | 831.00 | 850.00 | 1.5M |
| 2021-11-24 | 812.00 | 839.00 | 800.00 | 834.00 | 1.0M |
| 2021-11-22 | 793.00 | 801.00 | 751.00 | 794.00 | 0.8M |
| 2021-11-19 | 819.00 | 829.00 | 786.00 | 817.00 | 1.0M |
| 2021-11-18 | 773.00 | 811.00 | 761.00 | 778.00 | 0.8M |
| 2021-11-17 | 740.00 | 787.00 | 740.00 | 766.00 | 0.8M |
| 2021-11-16 | 739.00 | 739.00 | 710.00 | 718.00 | 0.3M |
| 2021-11-15 | 749.00 | 750.00 | 720.00 | 740.00 | 0.6M |
| 2021-11-12 | 688.00 | 729.00 | 680.00 | 719.00 | 0.6M |
| 2021-11-11 | 650.00 | 685.00 | 650.00 | 675.00 | 0.3M |
| 2021-11-10 | 647.00 | 659.00 | 642.00 | 657.00 | 0.2M |
| 2021-11-09 | 675.00 | 692.00 | 642.00 | 648.00 | 0.4M |
| 2021-11-08 | 658.00 | 699.00 | 648.00 | 681.00 | 0.6M |
| 2021-11-05 | 710.00 | 715.00 | 657.00 | 663.00 | 0.7M |
| 2021-11-04 | 703.00 | 726.00 | 671.00 | 696.00 | 2.4M |
| 2021-11-02 | 614.00 | 664.00 | 612.00 | 664.00 | 1.2M |
| 2021-11-01 | 580.00 | 595.00 | 557.00 | 564.00 | 0.3M |
| 2021-10-29 | 566.00 | 583.00 | 547.00 | 580.00 | 0.2M |
| 2021-10-28 | 557.00 | 580.00 | 546.00 | 563.00 | 0.3M |
| 2021-10-27 | 518.00 | 564.00 | 514.00 | 557.00 | 0.3M |
| 2021-10-26 | 508.00 | 512.00 | 503.00 | 510.00 | 0.0M |
| 2021-10-25 | 503.00 | 510.00 | 501.00 | 505.00 | 0.1M |
| 2021-10-22 | 494.00 | 504.00 | 489.00 | 499.00 | 0.1M |
| 2021-10-21 | 494.00 | 507.00 | 490.00 | 501.00 | 0.1M |
| 2021-10-20 | 507.00 | 509.00 | 489.00 | 490.00 | 0.1M |
| 2021-10-19 | 522.00 | 522.00 | 505.00 | 507.00 | 0.1M |
| 2021-10-18 | 530.00 | 530.00 | 520.00 | 527.00 | 0.0M |
| 2021-10-15 | 514.00 | 525.00 | 509.00 | 522.00 | 0.0M |
| 2021-10-14 | 513.00 | 520.00 | 507.00 | 510.00 | 0.0M |
| 2021-10-13 | 524.00 | 524.00 | 513.00 | 514.00 | 0.1M |
| 2021-10-12 | 530.00 | 530.00 | 522.00 | 523.00 | 0.1M |
| 2021-10-11 | 515.00 | 531.00 | 512.00 | 530.00 | 0.1M |
| 2021-10-08 | 509.00 | 521.00 | 506.00 | 513.00 | 0.1M |
| 2021-10-07 | 498.00 | 506.00 | 498.00 | 504.00 | 0.0M |
| 2021-10-06 | 496.00 | 508.00 | 496.00 | 500.00 | 0.1M |
| 2021-10-05 | 491.00 | 500.00 | 487.00 | 495.00 | 0.1M |
| 2021-10-04 | 519.00 | 520.00 | 493.00 | 499.00 | 0.1M |
| 2021-10-01 | 531.00 | 531.00 | 515.00 | 520.00 | 0.1M |
| 2021-09-30 | 529.00 | 533.00 | 523.00 | 523.00 | 0.1M |
| 2021-09-29 | 535.00 | 538.00 | 527.00 | 534.00 | 0.1M |
| 2021-09-28 | 547.00 | 547.00 | 534.00 | 542.00 | 0.1M |
| 2021-09-27 | 557.00 | 557.00 | 546.00 | 547.00 | 0.1M |
| 2021-09-24 | 547.00 | 547.00 | 533.00 | 540.00 | 0.1M |
| 2021-09-22 | 553.00 | 553.00 | 529.00 | 532.00 | 0.1M |
| 2021-09-21 | 558.00 | 558.00 | 546.00 | 553.00 | 0.1M |
| 2021-09-17 | 557.00 | 561.00 | 555.00 | 561.00 | 0.0M |
| 2021-09-16 | 561.00 | 561.00 | 552.00 | 560.00 | 0.0M |
| 2021-09-15 | 555.00 | 563.00 | 551.00 | 562.00 | 0.1M |
| 2021-09-14 | 550.00 | 562.00 | 549.00 | 556.00 | 0.1M |
| 2021-09-13 | 539.00 | 548.00 | 537.00 | 548.00 | 0.1M |
| 2021-09-10 | 544.00 | 547.00 | 536.00 | 539.00 | 0.1M |
| 2021-09-09 | 538.00 | 545.00 | 535.00 | 538.00 | 0.1M |
| 2021-09-08 | 532.00 | 545.00 | 532.00 | 544.00 | 0.1M |
| 2021-09-07 | 539.00 | 552.00 | 529.00 | 535.00 | 0.1M |
| 2021-09-06 | 537.00 | 538.00 | 530.00 | 533.00 | 0.0M |
| 2021-09-03 | 529.00 | 538.00 | 522.00 | 534.00 | 0.1M |
| 2021-09-02 | 540.00 | 544.00 | 520.00 | 520.00 | 0.1M |
| 2021-09-01 | 527.00 | 542.00 | 527.00 | 535.00 | 0.1M |
| 2021-08-31 | 523.00 | 532.00 | 516.00 | 523.00 | 0.1M |
| 2021-08-30 | 520.00 | 532.00 | 517.00 | 517.00 | 0.1M |
| 2021-08-27 | 507.00 | 519.00 | 505.00 | 515.00 | 0.1M |
| 2021-08-26 | 496.00 | 507.00 | 496.00 | 507.00 | 0.0M |
| 2021-08-25 | 500.00 | 501.00 | 495.00 | 497.00 | 0.0M |
| 2021-08-24 | 485.00 | 503.00 | 483.00 | 500.00 | 0.1M |
| 2021-08-23 | 457.00 | 479.00 | 457.00 | 479.00 | 0.1M |
| 2021-08-20 | 463.00 | 470.00 | 449.00 | 450.00 | 0.0M |
| 2021-08-19 | 470.00 | 477.00 | 463.00 | 463.00 | 0.0M |
| 2021-08-18 | 477.00 | 479.00 | 470.00 | 478.00 | 0.0M |
| 2021-08-17 | 499.00 | 499.00 | 475.00 | 475.00 | 0.0M |
| 2021-08-16 | 478.00 | 500.00 | 468.00 | 495.00 | 0.1M |
| 2021-08-13 | 500.00 | 500.00 | 487.00 | 487.00 | 0.0M |
| 2021-08-12 | 488.00 | 503.00 | 485.00 | 500.00 | 0.1M |
| 2021-08-11 | 498.00 | 499.00 | 477.00 | 488.00 | 0.1M |
| 2021-08-10 | 491.00 | 503.00 | 483.00 | 500.00 | 0.1M |
| 2021-08-06 | 498.00 | 501.00 | 485.00 | 496.00 | 0.1M |
| 2021-08-05 | 474.00 | 500.00 | 474.00 | 493.00 | 0.2M |
| 2021-08-04 | 465.00 | 483.00 | 455.00 | 476.00 | 0.2M |
| 2021-08-03 | 463.00 | 476.00 | 459.00 | 466.00 | 0.1M |
| 2021-08-02 | 446.00 | 459.00 | 444.00 | 456.00 | 0.1M |
| 2021-07-30 | 447.00 | 447.00 | 438.00 | 443.00 | 0.0M |
| 2021-07-29 | 441.00 | 447.00 | 441.00 | 447.00 | 0.0M |
| 2021-07-28 | 441.00 | 444.00 | 439.00 | 439.00 | 0.0M |
| 2021-07-27 | 453.00 | 453.00 | 440.00 | 447.00 | 0.0M |
| 2021-07-26 | 442.00 | 447.00 | 440.00 | 445.00 | 0.0M |
| 2021-07-21 | 434.00 | 439.00 | 431.00 | 434.00 | 0.1M |
| 2021-07-20 | 434.00 | 436.00 | 426.00 | 426.00 | 0.0M |
| 2021-07-19 | 439.00 | 439.00 | 429.00 | 432.00 | 0.0M |
| 2021-07-16 | 440.00 | 442.00 | 432.00 | 439.00 | 0.0M |
| 2021-07-15 | 444.00 | 446.00 | 441.00 | 441.00 | 0.0M |
| 2021-07-14 | 447.00 | 447.00 | 440.00 | 442.00 | 0.0M |
| 2021-07-13 | 444.00 | 445.00 | 438.00 | 444.00 | 0.1M |
| 2021-07-12 | 430.00 | 439.00 | 429.00 | 439.00 | 0.0M |
| 2021-07-09 | 421.00 | 429.00 | 413.00 | 422.00 | 0.1M |
| 2021-07-08 | 440.00 | 447.00 | 428.00 | 428.00 | 0.1M |
| 2021-07-07 | 450.00 | 454.00 | 441.00 | 441.00 | 0.1M |
| 2021-07-06 | 458.00 | 458.00 | 450.00 | 454.00 | 0.1M |
| 2021-07-05 | 460.00 | 462.00 | 453.00 | 458.00 | 0.1M |
| 2021-07-02 | 453.00 | 460.00 | 451.00 | 454.00 | 0.0M |
| 2021-07-01 | 462.00 | 462.00 | 454.00 | 454.00 | 0.1M |
| 2021-06-30 | 469.00 | 472.00 | 461.00 | 461.00 | 0.0M |
| 2021-06-29 | 478.00 | 478.00 | 469.00 | 472.00 | 0.0M |
| 2021-06-28 | 463.00 | 485.00 | 461.00 | 478.00 | 0.1M |
| 2021-06-25 | 465.00 | 465.00 | 457.00 | 457.00 | 0.0M |
| 2021-06-24 | 457.00 | 463.00 | 455.00 | 459.00 | 0.0M |
| 2021-06-23 | 453.00 | 464.00 | 453.00 | 457.00 | 0.1M |
| 2021-06-22 | 457.00 | 457.00 | 449.00 | 453.00 | 0.1M |
| 2021-06-21 | 458.00 | 458.00 | 447.00 | 449.00 | 0.1M |
| 2021-06-18 | 482.00 | 482.00 | 463.00 | 463.00 | 0.1M |
| 2021-06-17 | 483.00 | 484.00 | 475.00 | 479.00 | 0.1M |
| 2021-06-16 | 473.00 | 484.00 | 466.00 | 482.00 | 0.1M |
| 2021-06-15 | 469.00 | 486.00 | 461.00 | 480.00 | 0.1M |
| 2021-06-14 | 487.00 | 487.00 | 466.00 | 466.00 | 0.1M |
| 2021-06-11 | 492.00 | 492.00 | 478.00 | 487.00 | 0.1M |
| 2021-06-10 | 486.00 | 490.00 | 482.00 | 488.00 | 0.1M |
| 2021-06-09 | 493.00 | 497.00 | 485.00 | 486.00 | 0.1M |
| 2021-06-08 | 490.00 | 500.00 | 488.00 | 493.00 | 0.1M |
| 2021-06-07 | 490.00 | 495.00 | 487.00 | 492.00 | 0.1M |
| 2021-06-04 | 498.00 | 500.00 | 491.00 | 493.00 | 0.1M |
| 2021-06-03 | 511.00 | 514.00 | 498.00 | 498.00 | 0.1M |
| 2021-06-02 | 500.00 | 510.00 | 492.00 | 508.00 | 0.0M |
| 2021-06-01 | 513.00 | 513.00 | 497.00 | 500.00 | 0.1M |
| 2021-05-31 | 514.00 | 517.00 | 503.00 | 511.00 | 0.1M |
| 2021-05-28 | 506.00 | 522.00 | 506.00 | 513.00 | 0.1M |
| 2021-05-27 | 510.00 | 511.00 | 495.00 | 502.00 | 0.1M |
| 2021-05-26 | 490.00 | 504.00 | 482.00 | 500.00 | 0.1M |
| 2021-05-25 | 512.00 | 512.00 | 489.00 | 490.00 | 0.1M |
| 2021-05-24 | 490.00 | 513.00 | 490.00 | 505.00 | 0.1M |
| 2021-05-21 | 491.00 | 499.00 | 481.00 | 493.00 | 0.1M |
| 2021-05-20 | 493.00 | 501.00 | 491.00 | 491.00 | 0.0M |
| 2021-05-19 | 491.00 | 499.00 | 487.00 | 497.00 | 0.1M |
| 2021-05-18 | 487.00 | 499.00 | 476.00 | 499.00 | 0.1M |
| 2021-05-17 | 506.00 | 511.00 | 485.00 | 487.00 | 0.1M |
| 2021-05-14 | 521.00 | 521.00 | 504.00 | 504.00 | 0.1M |
| 2021-05-13 | 497.00 | 515.00 | 497.00 | 503.00 | 0.1M |
| 2021-05-12 | 517.00 | 523.00 | 496.00 | 499.00 | 0.1M |
| 2021-05-11 | 507.00 | 530.00 | 507.00 | 521.00 | 0.1M |
| 2021-05-10 | 495.00 | 504.00 | 495.00 | 503.00 | 0.0M |
| 2021-05-07 | 503.00 | 507.00 | 497.00 | 497.00 | 0.0M |
| 2021-05-06 | 507.00 | 508.00 | 502.00 | 503.00 | 0.0M |
| 2021-04-30 | 503.00 | 517.00 | 503.00 | 507.00 | 0.1M |
| 2021-04-28 | 508.00 | 508.00 | 500.00 | 503.00 | 0.1M |
| 2021-04-27 | 504.00 | 513.00 | 504.00 | 508.00 | 0.1M |
| 2021-04-26 | 509.00 | 511.00 | 500.00 | 502.00 | 0.1M |
| 2021-04-23 | 517.00 | 518.00 | 504.00 | 506.00 | 0.1M |
| 2021-04-22 | 516.00 | 528.00 | 516.00 | 519.00 | 0.0M |
| 2021-04-21 | 522.00 | 524.00 | 506.00 | 508.00 | 0.1M |
| 2021-04-20 | 532.00 | 547.00 | 531.00 | 532.00 | 0.1M |
| 2021-04-19 | 540.00 | 545.00 | 535.00 | 541.00 | 0.1M |
| 2021-04-16 | 539.00 | 539.00 | 530.00 | 537.00 | 0.1M |
| 2021-04-15 | 532.00 | 542.00 | 529.00 | 538.00 | 0.0M |
| 2021-04-14 | 545.00 | 545.00 | 529.00 | 533.00 | 0.0M |
| 2021-04-13 | 541.00 | 547.00 | 536.00 | 545.00 | 0.0M |
| 2021-04-12 | 535.00 | 545.00 | 532.00 | 538.00 | 0.0M |
| 2021-04-09 | 522.00 | 535.00 | 522.00 | 534.00 | 0.0M |
| 2021-04-08 | 541.00 | 542.00 | 519.00 | 525.00 | 0.1M |
| 2021-04-07 | 538.00 | 550.00 | 538.00 | 544.00 | 0.1M |
| 2021-04-06 | 541.00 | 548.00 | 531.00 | 540.00 | 0.1M |
| 2021-04-05 | 549.00 | 549.00 | 536.00 | 543.00 | 0.0M |
| 2021-04-02 | 546.00 | 547.00 | 537.00 | 547.00 | 0.1M |
| 2021-04-01 | 548.00 | 552.00 | 527.00 | 535.00 | 0.1M |
| 2021-03-31 | 518.00 | 543.00 | 516.00 | 540.00 | 0.1M |
| 2021-03-30 | 523.00 | 526.00 | 513.00 | 524.00 | 0.1M |
| 2021-03-29 | 502.00 | 535.00 | 502.00 | 530.00 | 0.3M |
| 2021-03-26 | 544.00 | 544.00 | 530.00 | 537.00 | 0.0M |
| 2021-03-25 | 523.00 | 530.00 | 517.00 | 529.00 | 0.1M |
| 2021-03-24 | 537.00 | 540.00 | 521.00 | 523.00 | 0.1M |
| 2021-03-23 | 551.00 | 553.00 | 538.00 | 538.00 | 0.1M |
| 2021-03-22 | 550.00 | 556.00 | 541.00 | 551.00 | 0.1M |
| 2021-03-19 | 558.00 | 563.00 | 547.00 | 553.00 | 0.1M |
| 2021-03-18 | 587.00 | 587.00 | 555.00 | 568.00 | 0.2M |
| 2021-03-17 | 542.00 | 576.00 | 539.00 | 572.00 | 0.2M |
| 2021-03-16 | 538.00 | 543.00 | 532.00 | 543.00 | 0.1M |
| 2021-03-15 | 539.00 | 547.00 | 535.00 | 541.00 | 0.1M |
| 2021-03-12 | 532.00 | 540.00 | 528.00 | 532.00 | 0.1M |
| 2021-03-11 | 523.00 | 540.00 | 523.00 | 537.00 | 0.1M |
| 2021-03-10 | 534.00 | 534.00 | 519.00 | 529.00 | 0.2M |
| 2021-03-09 | 540.00 | 544.00 | 524.00 | 535.00 | 0.1M |
| 2021-03-08 | 558.00 | 558.00 | 535.00 | 540.00 | 0.2M |
| 2021-03-05 | 540.00 | 540.00 | 521.00 | 539.00 | 0.1M |
| 2021-03-04 | 538.00 | 547.00 | 526.00 | 541.00 | 0.2M |
| 2021-03-03 | 552.00 | 557.00 | 530.00 | 543.00 | 0.9M |
| 2021-03-02 | 516.00 | 524.00 | 504.00 | 516.00 | 0.1M |
| 2021-03-01 | 510.00 | 527.00 | 507.00 | 518.00 | 0.1M |
| 2021-02-26 | 506.00 | 514.00 | 496.00 | 509.00 | 0.1M |
| 2021-02-25 | 509.00 | 520.00 | 502.00 | 506.00 | 0.1M |
| 2021-02-24 | 510.00 | 518.00 | 501.00 | 502.00 | 0.2M |
| 2021-02-22 | 529.00 | 535.00 | 510.00 | 513.00 | 0.2M |
| 2021-02-19 | 525.00 | 536.00 | 516.00 | 536.00 | 0.2M |
| 2021-02-18 | 555.00 | 558.00 | 513.00 | 530.00 | 0.6M |
| 2021-02-17 | 526.00 | 558.00 | 520.00 | 558.00 | 0.7M |
| 2021-02-16 | 467.00 | 518.00 | 467.00 | 503.00 | 0.8M |
| 2021-02-15 | 465.00 | 468.00 | 453.00 | 459.00 | 0.1M |
| 2021-02-12 | 449.00 | 465.00 | 446.00 | 459.00 | 0.2M |
| 2021-02-10 | 445.00 | 455.00 | 429.00 | 450.00 | 0.3M |
| 2021-02-09 | 402.00 | 432.00 | 395.00 | 429.00 | 0.2M |
| 2021-02-08 | 401.00 | 409.00 | 394.00 | 403.00 | 0.1M |
| 2021-02-05 | 398.00 | 404.00 | 388.00 | 400.00 | 0.1M |
| 2021-02-04 | 382.00 | 382.00 | 374.00 | 377.00 | 0.0M |
| 2021-02-03 | 376.00 | 383.00 | 375.00 | 382.00 | 0.1M |
| 2021-02-02 | 365.00 | 376.00 | 361.00 | 376.00 | 0.1M |
| 2021-02-01 | 372.00 | 372.00 | 362.00 | 362.00 | 0.1M |
| 2021-01-29 | 392.00 | 393.00 | 369.00 | 369.00 | 0.1M |
| 2021-01-28 | 384.00 | 404.00 | 378.00 | 380.00 | 0.2M |
| 2021-01-27 | 393.00 | 397.00 | 388.00 | 391.00 | 0.1M |
| 2021-01-26 | 400.00 | 401.00 | 387.00 | 393.00 | 0.2M |
| 2021-01-25 | 373.00 | 411.00 | 371.00 | 402.00 | 0.5M |
| 2021-01-22 | 370.00 | 370.00 | 357.00 | 359.00 | 0.1M |
| 2021-01-21 | 362.00 | 370.00 | 361.00 | 370.00 | 0.1M |
| 2021-01-20 | 354.00 | 363.00 | 351.00 | 360.00 | 0.1M |
| 2021-01-19 | 349.00 | 354.00 | 347.00 | 352.00 | 0.0M |
| 2021-01-18 | 344.00 | 347.00 | 340.00 | 346.00 | 0.0M |
| 2021-01-15 | 344.00 | 347.00 | 341.00 | 344.00 | 0.0M |
| 2021-01-14 | 342.00 | 348.00 | 338.00 | 345.00 | 0.1M |
| 2021-01-13 | 339.00 | 339.00 | 333.00 | 339.00 | 0.1M |
| 2021-01-12 | 341.00 | 341.00 | 334.00 | 339.00 | 0.1M |
| 2021-01-08 | 342.00 | 342.00 | 337.00 | 342.00 | 0.1M |
| 2021-01-07 | 340.00 | 343.00 | 336.00 | 342.00 | 0.1M |
| 2021-01-06 | 331.00 | 341.00 | 331.00 | 339.00 | 0.1M |
| 2021-01-05 | 329.00 | 331.00 | 325.00 | 328.00 | 0.0M |
| 2021-01-04 | 337.00 | 337.00 | 323.00 | 329.00 | 0.1M |