1,150.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 5,730.00 | 5,730.00 | 5,530.00 | 5,530.00 | 0.0M |
| 2021-12-29 | 5,620.00 | 5,760.00 | 5,600.00 | 5,630.00 | 0.0M |
| 2021-12-28 | 5,740.00 | 5,900.00 | 5,620.00 | 5,690.00 | 0.0M |
| 2021-12-27 | 5,740.00 | 5,830.00 | 5,680.00 | 5,780.00 | 0.0M |
| 2021-12-24 | 6,040.00 | 6,040.00 | 5,840.00 | 5,840.00 | 0.0M |
| 2021-12-23 | 5,970.00 | 6,140.00 | 5,870.00 | 6,140.00 | 0.0M |
| 2021-12-22 | 5,800.00 | 5,890.00 | 5,510.00 | 5,700.00 | 0.0M |
| 2021-12-21 | 5,780.00 | 5,800.00 | 5,640.00 | 5,700.00 | 0.0M |
| 2021-12-20 | 5,780.00 | 5,780.00 | 5,350.00 | 5,640.00 | 0.0M |
| 2021-12-17 | 6,030.00 | 6,170.00 | 5,840.00 | 5,840.00 | 0.0M |
| 2021-12-16 | 6,300.00 | 6,300.00 | 6,110.00 | 6,120.00 | 0.0M |
| 2021-12-15 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2021-12-14 | 6,290.00 | 6,290.00 | 6,080.00 | 6,200.00 | 0.0M |
| 2021-12-13 | 6,030.00 | 6,230.00 | 6,030.00 | 6,190.00 | 0.0M |
| 2021-12-10 | 6,200.00 | 6,200.00 | 6,020.00 | 6,030.00 | 0.0M |
| 2021-12-09 | 6,060.00 | 6,250.00 | 6,060.00 | 6,200.00 | 0.0M |
| 2021-12-08 | 6,200.00 | 6,450.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2021-12-07 | 5,840.00 | 6,200.00 | 5,770.00 | 6,010.00 | 0.0M |
| 2021-12-06 | 5,850.00 | 5,850.00 | 5,440.00 | 5,660.00 | 0.0M |
| 2021-12-03 | 5,800.00 | 6,010.00 | 5,730.00 | 5,750.00 | 0.0M |
| 2021-12-02 | 5,990.00 | 6,170.00 | 5,870.00 | 5,880.00 | 0.0M |
| 2021-12-01 | 6,220.00 | 6,320.00 | 5,870.00 | 5,960.00 | 0.0M |
| 2021-11-30 | 6,620.00 | 6,720.00 | 6,240.00 | 6,320.00 | 0.0M |
| 2021-11-29 | 5,620.00 | 6,620.00 | 5,620.00 | 6,620.00 | 0.1M |
| 2021-11-26 | 5,620.00 | 5,710.00 | 5,520.00 | 5,620.00 | 0.0M |
| 2021-11-25 | 5,790.00 | 5,920.00 | 5,580.00 | 5,670.00 | 0.0M |
| 2021-11-24 | 6,070.00 | 6,070.00 | 5,730.00 | 5,790.00 | 0.0M |
| 2021-11-22 | 6,270.00 | 6,280.00 | 6,030.00 | 6,060.00 | 0.0M |
| 2021-11-19 | 6,450.00 | 6,840.00 | 6,250.00 | 6,260.00 | 0.0M |
| 2021-11-18 | 6,360.00 | 6,720.00 | 6,300.00 | 6,530.00 | 0.0M |
| 2021-11-17 | 6,450.00 | 6,750.00 | 6,330.00 | 6,360.00 | 0.0M |
| 2021-11-16 | 5,830.00 | 6,600.00 | 5,830.00 | 6,460.00 | 0.1M |
| 2021-11-15 | 5,740.00 | 6,040.00 | 5,410.00 | 5,910.00 | 0.0M |
| 2021-11-12 | 5,620.00 | 5,770.00 | 5,400.00 | 5,750.00 | 0.0M |
| 2021-11-11 | 5,470.00 | 5,590.00 | 5,470.00 | 5,520.00 | 0.0M |
| 2021-11-10 | 5,700.00 | 5,710.00 | 5,460.00 | 5,470.00 | 0.0M |
| 2021-11-09 | 5,880.00 | 6,000.00 | 5,610.00 | 5,640.00 | 0.0M |
| 2021-11-08 | 6,050.00 | 6,100.00 | 5,770.00 | 5,980.00 | 0.0M |
| 2021-11-05 | 5,960.00 | 5,980.00 | 5,830.00 | 5,940.00 | 0.0M |
| 2021-11-04 | 6,000.00 | 6,000.00 | 5,710.00 | 5,860.00 | 0.0M |
| 2021-11-02 | 5,940.00 | 6,170.00 | 5,890.00 | 5,970.00 | 0.0M |
| 2021-11-01 | 6,130.00 | 6,130.00 | 5,860.00 | 5,940.00 | 0.0M |
| 2021-10-29 | 5,930.00 | 6,150.00 | 5,730.00 | 5,930.00 | 0.0M |
| 2021-10-28 | 5,700.00 | 6,020.00 | 5,650.00 | 5,930.00 | 0.0M |
| 2021-10-27 | 5,810.00 | 5,810.00 | 5,320.00 | 5,650.00 | 0.0M |
| 2021-10-26 | 5,670.00 | 5,820.00 | 5,570.00 | 5,710.00 | 0.0M |
| 2021-10-25 | 5,400.00 | 5,700.00 | 5,230.00 | 5,510.00 | 0.0M |
| 2021-10-22 | 5,580.00 | 5,630.00 | 5,470.00 | 5,540.00 | 0.0M |
| 2021-10-21 | 5,550.00 | 5,730.00 | 5,450.00 | 5,580.00 | 0.0M |
| 2021-10-20 | 5,830.00 | 5,860.00 | 5,550.00 | 5,560.00 | 0.0M |
| 2021-10-19 | 5,770.00 | 5,930.00 | 5,770.00 | 5,890.00 | 0.0M |
| 2021-10-18 | 5,950.00 | 5,980.00 | 5,770.00 | 5,870.00 | 0.0M |
| 2021-10-15 | 5,780.00 | 5,980.00 | 5,740.00 | 5,850.00 | 0.0M |
| 2021-10-14 | 5,600.00 | 5,800.00 | 5,490.00 | 5,710.00 | 0.0M |
| 2021-10-13 | 5,760.00 | 5,760.00 | 5,450.00 | 5,480.00 | 0.0M |
| 2021-10-12 | 5,610.00 | 5,810.00 | 5,470.00 | 5,620.00 | 0.0M |
| 2021-10-11 | 5,370.00 | 5,690.00 | 5,250.00 | 5,610.00 | 0.0M |
| 2021-10-08 | 5,240.00 | 5,600.00 | 5,230.00 | 5,430.00 | 0.0M |
| 2021-10-07 | 4,900.00 | 5,350.00 | 4,860.00 | 5,170.00 | 0.0M |
| 2021-10-06 | 5,260.00 | 5,380.00 | 4,830.00 | 4,830.00 | 0.0M |
| 2021-10-05 | 5,000.00 | 5,180.00 | 4,900.00 | 5,140.00 | 0.0M |
| 2021-10-04 | 5,160.00 | 5,420.00 | 4,995.00 | 5,020.00 | 0.1M |
| 2021-10-01 | 4,920.00 | 4,985.00 | 4,735.00 | 4,945.00 | 0.0M |
| 2021-09-30 | 5,000.00 | 5,100.00 | 4,930.00 | 4,980.00 | 0.0M |
| 2021-09-29 | 5,080.00 | 5,150.00 | 4,950.00 | 5,000.00 | 0.0M |
| 2021-09-28 | 5,420.00 | 5,420.00 | 5,080.00 | 5,180.00 | 0.1M |
| 2021-09-27 | 5,800.00 | 5,800.00 | 5,400.00 | 5,480.00 | 0.0M |
| 2021-09-24 | 5,900.00 | 5,960.00 | 5,710.00 | 5,800.00 | 0.1M |
| 2021-09-22 | 5,880.00 | 5,880.00 | 5,570.00 | 5,730.00 | 0.1M |
| 2021-09-21 | 6,250.00 | 6,270.00 | 5,780.00 | 5,840.00 | 0.1M |
| 2021-09-17 | 6,580.00 | 6,670.00 | 6,240.00 | 6,470.00 | 0.0M |
| 2021-09-16 | 6,730.00 | 6,930.00 | 6,520.00 | 6,590.00 | 0.0M |
| 2021-09-15 | 7,020.00 | 7,020.00 | 6,680.00 | 6,760.00 | 0.0M |
| 2021-09-14 | 7,460.00 | 7,580.00 | 7,020.00 | 7,020.00 | 0.0M |
| 2021-09-13 | 7,090.00 | 7,620.00 | 6,790.00 | 7,460.00 | 0.0M |
| 2021-09-10 | 6,820.00 | 7,520.00 | 6,800.00 | 7,190.00 | 0.0M |
| 2021-09-09 | 6,690.00 | 7,180.00 | 6,600.00 | 6,840.00 | 0.0M |
| 2021-09-08 | 6,640.00 | 7,000.00 | 6,410.00 | 6,530.00 | 0.0M |
| 2021-09-07 | 6,460.00 | 6,780.00 | 6,340.00 | 6,700.00 | 0.0M |
| 2021-09-06 | 6,650.00 | 6,650.00 | 6,330.00 | 6,330.00 | 0.0M |
| 2021-09-03 | 6,640.00 | 6,690.00 | 6,260.00 | 6,650.00 | 0.0M |
| 2021-09-02 | 6,830.00 | 6,940.00 | 6,600.00 | 6,700.00 | 0.0M |
| 2021-09-01 | 6,620.00 | 6,710.00 | 6,180.00 | 6,630.00 | 0.0M |
| 2021-08-31 | 6,870.00 | 6,870.00 | 6,540.00 | 6,620.00 | 0.0M |
| 2021-08-30 | 6,900.00 | 6,920.00 | 6,600.00 | 6,770.00 | 0.0M |
| 2021-08-27 | 6,850.00 | 7,140.00 | 6,570.00 | 6,870.00 | 0.0M |
| 2021-08-26 | 6,800.00 | 7,190.00 | 6,750.00 | 6,920.00 | 0.0M |
| 2021-08-25 | 6,470.00 | 6,910.00 | 6,470.00 | 6,750.00 | 0.0M |
| 2021-08-24 | 6,740.00 | 6,780.00 | 6,340.00 | 6,390.00 | 0.0M |
| 2021-08-23 | 6,800.00 | 6,890.00 | 6,550.00 | 6,780.00 | 0.0M |
| 2021-08-20 | 6,110.00 | 6,550.00 | 6,110.00 | 6,130.00 | 0.1M |
| 2021-08-19 | 6,190.00 | 6,290.00 | 5,920.00 | 5,960.00 | 0.0M |
| 2021-08-18 | 5,720.00 | 6,310.00 | 5,610.00 | 6,190.00 | 0.0M |
| 2021-08-17 | 5,880.00 | 6,200.00 | 5,720.00 | 5,820.00 | 0.0M |
| 2021-08-16 | 5,150.00 | 6,140.00 | 5,090.00 | 5,800.00 | 0.1M |
| 2021-08-13 | 5,490.00 | 5,670.00 | 5,270.00 | 5,440.00 | 0.0M |
| 2021-08-12 | 5,630.00 | 5,720.00 | 5,290.00 | 5,430.00 | 0.0M |
| 2021-08-11 | 5,710.00 | 5,810.00 | 5,570.00 | 5,660.00 | 0.0M |
| 2021-08-10 | 5,640.00 | 5,860.00 | 5,600.00 | 5,750.00 | 0.0M |
| 2021-08-06 | 5,890.00 | 5,940.00 | 5,680.00 | 5,680.00 | 0.0M |
| 2021-08-05 | 6,050.00 | 6,180.00 | 5,610.00 | 5,770.00 | 0.0M |
| 2021-08-04 | 6,940.00 | 6,950.00 | 6,000.00 | 6,020.00 | 0.1M |
| 2021-08-03 | 6,780.00 | 7,280.00 | 6,780.00 | 6,860.00 | 0.1M |
| 2021-08-02 | 7,090.00 | 7,210.00 | 6,430.00 | 6,710.00 | 0.1M |
| 2021-07-30 | 7,730.00 | 8,000.00 | 6,980.00 | 7,390.00 | 0.1M |
| 2021-07-29 | 7,390.00 | 8,110.00 | 7,390.00 | 7,800.00 | 0.1M |
| 2021-07-28 | 7,430.00 | 7,530.00 | 7,260.00 | 7,300.00 | 0.0M |
| 2021-07-27 | 7,340.00 | 7,750.00 | 7,240.00 | 7,690.00 | 0.0M |
| 2021-07-26 | 7,320.00 | 7,840.00 | 7,260.00 | 7,490.00 | 0.1M |
| 2021-07-21 | 6,630.00 | 7,370.00 | 6,630.00 | 7,240.00 | 0.1M |
| 2021-07-20 | 6,480.00 | 6,720.00 | 6,300.00 | 6,580.00 | 0.1M |
| 2021-07-19 | 6,130.00 | 6,740.00 | 6,050.00 | 6,540.00 | 0.1M |
| 2021-07-16 | 5,610.00 | 6,080.00 | 5,550.00 | 6,020.00 | 0.0M |
| 2021-07-15 | 5,510.00 | 5,750.00 | 5,510.00 | 5,710.00 | 0.0M |
| 2021-07-14 | 5,510.00 | 5,660.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2021-07-13 | 5,620.00 | 5,680.00 | 5,500.00 | 5,560.00 | 0.0M |
| 2021-07-12 | 5,510.00 | 5,650.00 | 5,500.00 | 5,620.00 | 0.0M |
| 2021-07-09 | 5,400.00 | 5,450.00 | 5,260.00 | 5,410.00 | 0.0M |
| 2021-07-08 | 5,750.00 | 5,760.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2021-07-07 | 5,520.00 | 5,740.00 | 5,420.00 | 5,650.00 | 0.0M |
| 2021-07-06 | 5,850.00 | 5,900.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2021-07-05 | 5,780.00 | 6,030.00 | 5,780.00 | 5,810.00 | 0.0M |
| 2021-07-02 | 5,970.00 | 6,000.00 | 5,800.00 | 5,830.00 | 0.0M |
| 2021-07-01 | 6,420.00 | 6,490.00 | 5,810.00 | 5,870.00 | 0.1M |
| 2021-06-30 | 5,930.00 | 6,240.00 | 5,760.00 | 6,230.00 | 0.1M |
| 2021-06-29 | 5,980.00 | 6,050.00 | 5,820.00 | 5,870.00 | 0.0M |
| 2021-06-28 | 6,060.00 | 6,200.00 | 5,820.00 | 5,880.00 | 0.1M |
| 2021-06-25 | 5,800.00 | 6,180.00 | 5,760.00 | 5,970.00 | 0.1M |
| 2021-06-24 | 5,520.00 | 5,950.00 | 5,520.00 | 5,800.00 | 0.1M |
| 2021-06-23 | 5,850.00 | 5,900.00 | 5,500.00 | 5,510.00 | 0.0M |
| 2021-06-22 | 5,770.00 | 5,950.00 | 5,620.00 | 5,660.00 | 0.0M |
| 2021-06-21 | 5,630.00 | 5,830.00 | 5,370.00 | 5,750.00 | 0.1M |
| 2021-06-18 | 5,980.00 | 6,260.00 | 5,550.00 | 5,830.00 | 0.1M |
| 2021-06-17 | 6,100.00 | 6,210.00 | 5,780.00 | 5,880.00 | 0.1M |
| 2021-06-16 | 5,790.00 | 6,170.00 | 5,560.00 | 6,100.00 | 0.1M |
| 2021-06-15 | 5,850.00 | 6,000.00 | 5,750.00 | 5,830.00 | 0.0M |
| 2021-06-14 | 5,540.00 | 5,850.00 | 5,220.00 | 5,750.00 | 0.0M |
| 2021-06-11 | 5,830.00 | 5,830.00 | 5,530.00 | 5,640.00 | 0.0M |
| 2021-06-10 | 5,500.00 | 6,000.00 | 5,400.00 | 5,930.00 | 0.1M |
| 2021-06-09 | 5,250.00 | 5,480.00 | 5,170.00 | 5,410.00 | 0.0M |
| 2021-06-08 | 5,200.00 | 5,400.00 | 5,060.00 | 5,150.00 | 0.0M |
| 2021-06-07 | 5,870.00 | 5,870.00 | 5,080.00 | 5,100.00 | 0.1M |
| 2021-06-04 | 5,690.00 | 6,120.00 | 5,650.00 | 5,970.00 | 0.1M |
| 2021-06-03 | 5,580.00 | 5,590.00 | 5,400.00 | 5,560.00 | 0.0M |
| 2021-06-02 | 5,100.00 | 5,640.00 | 5,060.00 | 5,580.00 | 0.1M |
| 2021-06-01 | 5,230.00 | 5,260.00 | 5,070.00 | 5,170.00 | 0.0M |
| 2021-05-31 | 4,955.00 | 5,240.00 | 4,955.00 | 5,230.00 | 0.0M |
| 2021-05-28 | 5,060.00 | 5,140.00 | 4,780.00 | 4,815.00 | 0.0M |
| 2021-05-27 | 4,940.00 | 5,160.00 | 4,845.00 | 4,990.00 | 0.1M |
| 2021-05-26 | 4,585.00 | 5,050.00 | 4,490.00 | 4,880.00 | 0.1M |
| 2021-05-25 | 4,440.00 | 4,595.00 | 4,290.00 | 4,530.00 | 0.0M |
| 2021-05-24 | 4,460.00 | 4,460.00 | 4,220.00 | 4,370.00 | 0.0M |
| 2021-05-21 | 4,300.00 | 4,540.00 | 4,210.00 | 4,460.00 | 0.1M |
| 2021-05-20 | 3,800.00 | 4,170.00 | 3,800.00 | 4,060.00 | 0.0M |
| 2021-05-19 | 3,705.00 | 3,885.00 | 3,690.00 | 3,795.00 | 0.0M |
| 2021-05-18 | 3,560.00 | 3,985.00 | 3,545.00 | 3,845.00 | 0.0M |
| 2021-05-17 | 3,765.00 | 4,010.00 | 3,345.00 | 3,430.00 | 0.1M |
| 2021-05-14 | 3,965.00 | 4,090.00 | 3,680.00 | 3,765.00 | 0.0M |
| 2021-05-13 | 4,060.00 | 4,080.00 | 3,900.00 | 3,925.00 | 0.0M |
| 2021-05-12 | 4,380.00 | 4,605.00 | 4,120.00 | 4,200.00 | 0.0M |
| 2021-05-11 | 4,440.00 | 4,490.00 | 4,205.00 | 4,275.00 | 0.0M |
| 2021-05-10 | 4,695.00 | 4,695.00 | 4,500.00 | 4,510.00 | 0.0M |
| 2021-05-07 | 4,605.00 | 4,665.00 | 4,560.00 | 4,610.00 | 0.0M |
| 2021-05-06 | 4,800.00 | 4,805.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2021-04-30 | 4,850.00 | 4,870.00 | 4,700.00 | 4,870.00 | 0.0M |
| 2021-04-28 | 4,795.00 | 5,000.00 | 4,750.00 | 4,900.00 | 0.0M |
| 2021-04-27 | 4,890.00 | 5,060.00 | 4,795.00 | 4,835.00 | 0.1M |
| 2021-04-26 | 4,895.00 | 4,975.00 | 4,685.00 | 4,845.00 | 0.1M |
| 2021-04-23 | 4,760.00 | 4,850.00 | 4,760.00 | 4,850.00 | 0.0M |
| 2021-04-22 | 4,650.00 | 4,840.00 | 4,625.00 | 4,800.00 | 0.1M |
| 2021-04-21 | 4,480.00 | 4,670.00 | 4,460.00 | 4,590.00 | 0.1M |
| 2021-04-20 | 4,675.00 | 4,970.00 | 4,510.00 | 4,550.00 | 0.2M |
| 2021-04-19 | 4,335.00 | 4,915.00 | 4,240.00 | 4,805.00 | 0.2M |
| 2021-04-16 | 4,435.00 | 4,435.00 | 4,310.00 | 4,350.00 | 0.0M |
| 2021-04-15 | 4,375.00 | 4,415.00 | 4,335.00 | 4,335.00 | 0.0M |
| 2021-04-14 | 4,470.00 | 4,485.00 | 4,410.00 | 4,445.00 | 0.0M |
| 2021-04-13 | 4,570.00 | 4,635.00 | 4,500.00 | 4,525.00 | 0.0M |
| 2021-04-12 | 4,540.00 | 4,580.00 | 4,425.00 | 4,570.00 | 0.0M |
| 2021-04-09 | 4,695.00 | 4,760.00 | 4,515.00 | 4,540.00 | 0.1M |
| 2021-04-08 | 4,460.00 | 4,735.00 | 4,450.00 | 4,695.00 | 0.1M |
| 2021-04-07 | 4,845.00 | 4,930.00 | 4,550.00 | 4,600.00 | 0.1M |
| 2021-04-06 | 5,030.00 | 5,030.00 | 4,675.00 | 4,805.00 | 0.2M |
| 2021-04-05 | 4,600.00 | 5,190.00 | 4,485.00 | 4,960.00 | 0.4M |
| 2021-04-02 | 4,500.00 | 4,560.00 | 4,305.00 | 4,535.00 | 0.1M |
| 2021-04-01 | 4,420.00 | 4,745.00 | 4,370.00 | 4,485.00 | 0.8M |
| 2021-03-31 | 4,050.00 | 4,220.00 | 3,955.00 | 4,110.00 | 0.1M |
| 2021-03-30 | 4,035.00 | 4,180.00 | 3,900.00 | 4,095.00 | 0.2M |
| 2021-03-29 | 4,550.00 | 4,595.00 | 4,120.00 | 4,120.00 | 0.2M |
| 2021-03-26 | 4,710.00 | 4,840.00 | 4,540.00 | 4,640.00 | 0.3M |
| 2021-03-25 | 5,270.00 | 5,560.00 | 4,470.00 | 4,755.00 | 1.2M |
| 2021-03-24 | 4,765.00 | 5,380.00 | 4,750.00 | 5,270.00 | 1.0M |
| 2021-03-23 | 5,070.00 | 5,270.00 | 4,660.00 | 4,675.00 | 0.8M |
| 2021-03-22 | 5,470.00 | 5,600.00 | 5,070.00 | 5,070.00 | 0.7M |
| 2021-03-19 | 6,000.00 | 6,370.00 | 5,520.00 | 6,070.00 | 1.0M |