5,670.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 661.00 | 662.00 | 656.00 | 658.00 | 0.2M |
| 2021-12-29 | 658.00 | 662.00 | 658.00 | 661.00 | 0.3M |
| 2021-12-28 | 648.00 | 658.00 | 647.00 | 658.00 | 0.5M |
| 2021-12-27 | 645.00 | 645.00 | 638.00 | 640.00 | 0.3M |
| 2021-12-24 | 646.00 | 647.00 | 640.00 | 645.00 | 0.3M |
| 2021-12-23 | 654.00 | 654.00 | 646.00 | 646.00 | 0.3M |
| 2021-12-22 | 652.00 | 654.00 | 649.00 | 652.00 | 0.3M |
| 2021-12-21 | 654.00 | 654.00 | 647.00 | 649.00 | 0.3M |
| 2021-12-20 | 650.00 | 652.00 | 648.00 | 649.00 | 0.2M |
| 2021-12-17 | 657.00 | 659.00 | 651.00 | 653.00 | 0.5M |
| 2021-12-16 | 655.00 | 659.00 | 654.00 | 656.00 | 0.4M |
| 2021-12-15 | 655.00 | 658.00 | 653.00 | 656.00 | 0.3M |
| 2021-12-14 | 654.00 | 656.00 | 651.00 | 654.00 | 0.3M |
| 2021-12-13 | 656.00 | 658.00 | 651.00 | 652.00 | 0.2M |
| 2021-12-10 | 653.00 | 654.00 | 647.00 | 651.00 | 0.4M |
| 2021-12-09 | 652.00 | 652.00 | 645.00 | 645.00 | 0.4M |
| 2021-12-08 | 664.00 | 664.00 | 654.00 | 654.00 | 0.4M |
| 2021-12-07 | 655.00 | 663.00 | 651.00 | 661.00 | 0.4M |
| 2021-12-06 | 648.00 | 655.00 | 646.00 | 649.00 | 0.5M |
| 2021-12-03 | 638.00 | 650.00 | 632.00 | 648.00 | 0.4M |
| 2021-12-02 | 631.00 | 638.00 | 631.00 | 633.00 | 0.4M |
| 2021-12-01 | 639.00 | 640.00 | 632.00 | 633.00 | 0.5M |
| 2021-11-30 | 646.00 | 652.00 | 639.00 | 642.00 | 1.2M |
| 2021-11-29 | 650.00 | 653.00 | 646.00 | 648.00 | 0.6M |
| 2021-11-26 | 654.00 | 654.00 | 650.00 | 651.00 | 0.3M |
| 2021-11-25 | 657.00 | 661.00 | 652.00 | 653.00 | 0.2M |
| 2021-11-24 | 664.00 | 668.00 | 656.00 | 656.00 | 0.4M |
| 2021-11-22 | 660.00 | 661.00 | 655.00 | 659.00 | 0.4M |
| 2021-11-19 | 663.00 | 667.00 | 661.00 | 666.00 | 0.3M |
| 2021-11-18 | 670.00 | 671.00 | 662.00 | 663.00 | 0.4M |
| 2021-11-17 | 678.00 | 680.00 | 670.00 | 671.00 | 0.3M |
| 2021-11-16 | 681.00 | 685.00 | 678.00 | 678.00 | 0.2M |
| 2021-11-15 | 688.00 | 691.00 | 680.00 | 681.00 | 0.3M |
| 2021-11-12 | 678.00 | 688.00 | 677.00 | 686.00 | 0.2M |
| 2021-11-11 | 682.00 | 685.00 | 679.00 | 679.00 | 0.3M |
| 2021-11-10 | 688.00 | 692.00 | 683.00 | 683.00 | 0.3M |
| 2021-11-09 | 688.00 | 692.00 | 681.00 | 681.00 | 0.3M |
| 2021-11-08 | 698.00 | 698.00 | 688.00 | 689.00 | 0.4M |
| 2021-11-05 | 696.00 | 703.00 | 694.00 | 699.00 | 0.5M |
| 2021-11-04 | 704.00 | 708.00 | 694.00 | 703.00 | 0.6M |
| 2021-11-02 | 699.00 | 701.00 | 695.00 | 696.00 | 0.3M |
| 2021-11-01 | 708.00 | 709.00 | 700.00 | 706.00 | 0.3M |
| 2021-10-29 | 696.00 | 697.00 | 688.00 | 693.00 | 0.5M |
| 2021-10-28 | 697.00 | 701.00 | 696.00 | 699.00 | 0.2M |
| 2021-10-27 | 705.00 | 707.00 | 696.00 | 697.00 | 0.2M |
| 2021-10-26 | 699.00 | 705.00 | 698.00 | 703.00 | 0.2M |
| 2021-10-25 | 702.00 | 705.00 | 698.00 | 698.00 | 0.2M |
| 2021-10-22 | 705.00 | 710.00 | 703.00 | 703.00 | 0.2M |
| 2021-10-21 | 709.00 | 712.00 | 707.00 | 707.00 | 0.2M |
| 2021-10-20 | 715.00 | 716.00 | 708.00 | 709.00 | 0.2M |
| 2021-10-19 | 710.00 | 716.00 | 709.00 | 714.00 | 0.2M |
| 2021-10-18 | 720.00 | 722.00 | 709.00 | 712.00 | 0.2M |
| 2021-10-15 | 712.00 | 720.00 | 712.00 | 720.00 | 0.2M |
| 2021-10-14 | 710.00 | 714.00 | 708.00 | 708.00 | 0.2M |
| 2021-10-13 | 708.00 | 717.00 | 708.00 | 714.00 | 0.2M |
| 2021-10-12 | 713.00 | 715.00 | 708.00 | 708.00 | 0.3M |
| 2021-10-11 | 712.00 | 719.00 | 710.00 | 719.00 | 0.3M |
| 2021-10-08 | 729.00 | 730.00 | 722.00 | 722.00 | 0.2M |
| 2021-10-07 | 733.00 | 734.00 | 722.00 | 722.00 | 0.3M |
| 2021-10-06 | 723.00 | 735.00 | 722.00 | 732.00 | 0.3M |
| 2021-10-05 | 729.00 | 731.00 | 720.00 | 722.00 | 0.4M |
| 2021-10-04 | 726.00 | 731.00 | 724.00 | 730.00 | 0.2M |
| 2021-10-01 | 728.00 | 728.00 | 719.00 | 719.00 | 0.3M |
| 2021-09-30 | 731.00 | 739.00 | 730.00 | 732.00 | 0.3M |
| 2021-09-29 | 731.00 | 733.00 | 725.00 | 731.00 | 0.3M |
| 2021-09-28 | 753.00 | 753.00 | 735.00 | 744.00 | 0.4M |
| 2021-09-27 | 761.00 | 762.00 | 749.00 | 749.00 | 0.4M |
| 2021-09-24 | 761.00 | 763.00 | 748.00 | 762.00 | 0.6M |
| 2021-09-22 | 763.00 | 763.00 | 747.00 | 747.00 | 0.3M |
| 2021-09-21 | 762.00 | 766.00 | 754.00 | 762.00 | 0.5M |
| 2021-09-17 | 773.00 | 773.00 | 762.00 | 772.00 | 0.4M |
| 2021-09-16 | 766.00 | 767.00 | 760.00 | 766.00 | 0.3M |
| 2021-09-15 | 766.00 | 767.00 | 757.00 | 757.00 | 0.2M |
| 2021-09-14 | 767.00 | 773.00 | 762.00 | 773.00 | 0.4M |
| 2021-09-13 | 761.00 | 767.00 | 758.00 | 767.00 | 0.2M |
| 2021-09-10 | 754.00 | 761.00 | 753.00 | 761.00 | 0.4M |
| 2021-09-09 | 756.00 | 760.00 | 752.00 | 758.00 | 0.2M |
| 2021-09-08 | 750.00 | 755.00 | 749.00 | 755.00 | 0.4M |
| 2021-09-07 | 745.00 | 752.00 | 738.00 | 748.00 | 0.5M |
| 2021-09-06 | 746.00 | 747.00 | 735.00 | 738.00 | 0.3M |
| 2021-09-03 | 735.00 | 741.00 | 730.00 | 739.00 | 0.6M |
| 2021-09-02 | 730.00 | 737.00 | 728.00 | 737.00 | 0.3M |
| 2021-09-01 | 735.00 | 740.00 | 733.00 | 734.00 | 0.3M |
| 2021-08-31 | 734.00 | 748.00 | 734.00 | 743.00 | 0.4M |
| 2021-08-30 | 734.00 | 740.00 | 732.00 | 740.00 | 0.3M |
| 2021-08-27 | 744.00 | 748.00 | 733.00 | 734.00 | 0.2M |
| 2021-08-26 | 749.00 | 749.00 | 742.00 | 744.00 | 0.2M |
| 2021-08-25 | 754.00 | 756.00 | 751.00 | 754.00 | 0.2M |
| 2021-08-24 | 743.00 | 755.00 | 743.00 | 751.00 | 0.2M |
| 2021-08-23 | 749.00 | 753.00 | 743.00 | 748.00 | 0.2M |
| 2021-08-20 | 748.00 | 752.00 | 740.00 | 743.00 | 0.2M |
| 2021-08-19 | 735.00 | 749.00 | 734.00 | 743.00 | 0.2M |
| 2021-08-18 | 747.00 | 754.00 | 746.00 | 750.00 | 0.2M |
| 2021-08-17 | 739.00 | 744.00 | 737.00 | 737.00 | 0.3M |
| 2021-08-16 | 737.00 | 742.00 | 731.00 | 738.00 | 0.2M |
| 2021-08-13 | 727.00 | 747.00 | 727.00 | 743.00 | 0.4M |
| 2021-08-12 | 745.00 | 746.00 | 732.00 | 734.00 | 0.3M |
| 2021-08-11 | 761.00 | 764.00 | 737.00 | 737.00 | 0.4M |
| 2021-08-10 | 775.00 | 778.00 | 759.00 | 760.00 | 0.8M |
| 2021-08-06 | 729.00 | 741.00 | 725.00 | 737.00 | 0.3M |
| 2021-08-05 | 726.00 | 732.00 | 724.00 | 729.00 | 0.2M |
| 2021-08-04 | 734.00 | 737.00 | 728.00 | 730.00 | 0.3M |
| 2021-08-03 | 741.00 | 748.00 | 740.00 | 741.00 | 0.4M |
| 2021-08-02 | 734.00 | 751.00 | 727.00 | 748.00 | 0.3M |
| 2021-07-30 | 739.00 | 739.00 | 722.00 | 727.00 | 0.6M |
| 2021-07-29 | 751.00 | 751.00 | 730.00 | 732.00 | 0.4M |
| 2021-07-28 | 746.00 | 756.00 | 746.00 | 750.00 | 0.5M |
| 2021-07-27 | 752.00 | 757.00 | 745.00 | 751.00 | 0.6M |
| 2021-07-26 | 746.00 | 748.00 | 743.00 | 748.00 | 0.3M |
| 2021-07-21 | 728.00 | 732.00 | 724.00 | 732.00 | 0.2M |
| 2021-07-20 | 712.00 | 726.00 | 712.00 | 723.00 | 0.3M |
| 2021-07-19 | 723.00 | 728.00 | 715.00 | 719.00 | 0.3M |
| 2021-07-16 | 733.00 | 733.00 | 726.00 | 728.00 | 0.2M |
| 2021-07-15 | 747.00 | 750.00 | 728.00 | 729.00 | 0.4M |
| 2021-07-14 | 738.00 | 748.00 | 738.00 | 747.00 | 0.2M |
| 2021-07-13 | 740.00 | 745.00 | 737.00 | 742.00 | 0.4M |
| 2021-07-12 | 712.00 | 732.00 | 712.00 | 731.00 | 0.5M |
| 2021-07-09 | 700.00 | 711.00 | 699.00 | 709.00 | 0.5M |
| 2021-07-08 | 717.00 | 718.00 | 710.00 | 714.00 | 0.3M |
| 2021-07-07 | 727.00 | 730.00 | 718.00 | 718.00 | 0.4M |
| 2021-07-06 | 726.00 | 726.00 | 714.00 | 716.00 | 0.2M |
| 2021-07-05 | 723.00 | 725.00 | 717.00 | 717.00 | 0.2M |
| 2021-07-02 | 725.00 | 733.00 | 723.00 | 730.00 | 0.4M |
| 2021-07-01 | 720.00 | 725.00 | 714.00 | 716.00 | 0.3M |
| 2021-06-30 | 718.00 | 723.00 | 715.00 | 715.00 | 0.4M |
| 2021-06-29 | 707.00 | 715.00 | 707.00 | 714.00 | 0.3M |
| 2021-06-28 | 712.00 | 714.00 | 706.00 | 713.00 | 0.3M |
| 2021-06-25 | 702.00 | 712.00 | 701.00 | 709.00 | 0.2M |
| 2021-06-24 | 694.00 | 702.00 | 691.00 | 700.00 | 0.2M |
| 2021-06-23 | 701.00 | 707.00 | 698.00 | 699.00 | 0.2M |
| 2021-06-22 | 694.00 | 707.00 | 693.00 | 703.00 | 0.5M |
| 2021-06-21 | 690.00 | 690.00 | 680.00 | 680.00 | 0.4M |
| 2021-06-18 | 702.00 | 702.00 | 692.00 | 692.00 | 0.5M |
| 2021-06-17 | 700.00 | 705.00 | 696.00 | 696.00 | 0.3M |
| 2021-06-16 | 699.00 | 704.00 | 699.00 | 703.00 | 0.3M |
| 2021-06-15 | 699.00 | 703.00 | 697.00 | 703.00 | 0.3M |
| 2021-06-14 | 706.00 | 709.00 | 700.00 | 700.00 | 0.3M |
| 2021-06-11 | 699.00 | 701.00 | 693.00 | 698.00 | 0.5M |
| 2021-06-10 | 706.00 | 707.00 | 698.00 | 698.00 | 0.3M |
| 2021-06-09 | 707.00 | 710.00 | 703.00 | 707.00 | 0.3M |
| 2021-06-08 | 698.00 | 704.00 | 694.00 | 703.00 | 0.5M |
| 2021-06-07 | 705.00 | 706.00 | 701.00 | 706.00 | 0.3M |
| 2021-06-04 | 704.00 | 709.00 | 701.00 | 706.00 | 0.3M |
| 2021-06-03 | 703.00 | 710.00 | 701.00 | 710.00 | 0.3M |
| 2021-06-02 | 704.00 | 706.00 | 700.00 | 704.00 | 0.3M |
| 2021-06-01 | 715.00 | 715.00 | 704.00 | 708.00 | 0.2M |
| 2021-05-31 | 715.00 | 717.00 | 706.00 | 709.00 | 0.3M |
| 2021-05-28 | 715.00 | 718.00 | 712.00 | 715.00 | 0.2M |
| 2021-05-27 | 715.00 | 717.00 | 708.00 | 708.00 | 0.5M |
| 2021-05-26 | 720.00 | 721.00 | 715.00 | 715.00 | 0.2M |
| 2021-05-25 | 727.00 | 729.00 | 720.00 | 722.00 | 0.3M |
| 2021-05-24 | 722.00 | 734.00 | 722.00 | 733.00 | 0.2M |
| 2021-05-21 | 724.00 | 729.00 | 721.00 | 721.00 | 0.2M |
| 2021-05-20 | 724.00 | 733.00 | 723.00 | 728.00 | 0.3M |
| 2021-05-19 | 720.00 | 725.00 | 719.00 | 722.00 | 0.3M |
| 2021-05-18 | 724.00 | 728.00 | 721.00 | 726.00 | 0.3M |
| 2021-05-17 | 733.00 | 734.00 | 722.00 | 724.00 | 0.3M |
| 2021-05-14 | 722.00 | 740.00 | 720.00 | 733.00 | 0.5M |
| 2021-05-13 | 721.00 | 724.00 | 712.00 | 712.00 | 0.4M |
| 2021-05-12 | 738.00 | 741.00 | 719.00 | 723.00 | 0.5M |
| 2021-05-11 | 729.00 | 749.00 | 729.00 | 745.00 | 0.8M |
| 2021-05-10 | 720.00 | 750.00 | 715.00 | 733.00 | 0.8M |
| 2021-05-07 | 719.00 | 720.00 | 714.00 | 716.00 | 0.3M |
| 2021-05-06 | 706.00 | 719.00 | 705.00 | 714.00 | 0.4M |
| 2021-04-30 | 699.00 | 704.00 | 698.00 | 703.00 | 0.4M |
| 2021-04-28 | 696.00 | 699.00 | 695.00 | 695.00 | 0.2M |
| 2021-04-27 | 700.00 | 701.00 | 695.00 | 699.00 | 0.2M |
| 2021-04-26 | 708.00 | 709.00 | 699.00 | 700.00 | 0.3M |
| 2021-04-23 | 707.00 | 712.00 | 702.00 | 708.00 | 0.3M |
| 2021-04-22 | 711.00 | 713.00 | 702.00 | 707.00 | 0.2M |
| 2021-04-21 | 706.00 | 709.00 | 700.00 | 709.00 | 0.4M |
| 2021-04-20 | 712.00 | 714.00 | 706.00 | 711.00 | 0.5M |
| 2021-04-19 | 724.00 | 730.00 | 719.00 | 720.00 | 0.4M |
| 2021-04-16 | 723.00 | 732.00 | 721.00 | 732.00 | 0.3M |
| 2021-04-15 | 718.00 | 726.00 | 717.00 | 723.00 | 0.3M |
| 2021-04-14 | 725.00 | 725.00 | 713.00 | 713.00 | 0.3M |
| 2021-04-13 | 731.00 | 738.00 | 724.00 | 730.00 | 0.3M |
| 2021-04-12 | 728.00 | 732.00 | 723.00 | 723.00 | 0.2M |
| 2021-04-09 | 720.00 | 726.00 | 716.00 | 720.00 | 0.4M |
| 2021-04-08 | 731.00 | 733.00 | 723.00 | 723.00 | 0.4M |
| 2021-04-07 | 722.00 | 741.00 | 721.00 | 740.00 | 0.6M |
| 2021-04-06 | 730.00 | 732.00 | 714.00 | 722.00 | 0.6M |
| 2021-04-05 | 715.00 | 720.00 | 712.00 | 720.00 | 0.3M |
| 2021-04-02 | 724.00 | 727.00 | 711.00 | 713.00 | 0.2M |
| 2021-04-01 | 729.00 | 732.00 | 714.00 | 716.00 | 0.4M |
| 2021-03-31 | 740.00 | 748.00 | 729.00 | 729.00 | 0.5M |
| 2021-03-30 | 747.00 | 753.00 | 736.00 | 747.00 | 0.8M |
| 2021-03-29 | 778.00 | 778.00 | 764.00 | 772.00 | 1.5M |
| 2021-03-26 | 769.00 | 772.00 | 765.00 | 769.00 | 0.7M |
| 2021-03-25 | 763.00 | 768.00 | 760.00 | 766.00 | 0.6M |
| 2021-03-24 | 765.00 | 765.00 | 750.00 | 752.00 | 0.5M |
| 2021-03-23 | 767.00 | 778.00 | 764.00 | 765.00 | 0.6M |
| 2021-03-22 | 771.00 | 774.00 | 766.00 | 766.00 | 0.8M |
| 2021-03-19 | 771.00 | 776.00 | 767.00 | 772.00 | 0.8M |
| 2021-03-18 | 768.00 | 770.00 | 762.00 | 770.00 | 0.5M |
| 2021-03-17 | 771.00 | 771.00 | 762.00 | 765.00 | 0.5M |
| 2021-03-16 | 767.00 | 773.00 | 764.00 | 771.00 | 0.4M |
| 2021-03-15 | 762.00 | 764.00 | 757.00 | 764.00 | 0.5M |
| 2021-03-12 | 756.00 | 759.00 | 747.00 | 759.00 | 0.5M |
| 2021-03-11 | 760.00 | 765.00 | 759.00 | 759.00 | 0.4M |
| 2021-03-10 | 760.00 | 767.00 | 757.00 | 760.00 | 0.4M |
| 2021-03-09 | 757.00 | 770.00 | 756.00 | 767.00 | 0.6M |
| 2021-03-08 | 743.00 | 752.00 | 739.00 | 750.00 | 0.5M |
| 2021-03-05 | 734.00 | 742.00 | 728.00 | 742.00 | 0.5M |
| 2021-03-04 | 716.00 | 732.00 | 714.00 | 732.00 | 1.5M |
| 2021-03-03 | 722.00 | 726.00 | 714.00 | 721.00 | 1.9M |
| 2021-03-02 | 742.00 | 747.00 | 738.00 | 743.00 | 0.5M |
| 2021-03-01 | 722.00 | 740.00 | 721.00 | 740.00 | 0.6M |
| 2021-02-26 | 735.00 | 735.00 | 710.00 | 710.00 | 0.9M |
| 2021-02-25 | 755.00 | 757.00 | 742.00 | 745.00 | 0.6M |
| 2021-02-24 | 750.00 | 754.00 | 741.00 | 743.00 | 0.3M |
| 2021-02-22 | 744.00 | 752.00 | 743.00 | 745.00 | 0.3M |
| 2021-02-19 | 750.00 | 750.00 | 739.00 | 739.00 | 0.4M |
| 2021-02-18 | 762.00 | 763.00 | 752.00 | 752.00 | 0.3M |
| 2021-02-17 | 754.00 | 764.00 | 750.00 | 762.00 | 0.3M |
| 2021-02-16 | 756.00 | 757.00 | 750.00 | 754.00 | 0.2M |
| 2021-02-15 | 760.00 | 760.00 | 751.00 | 758.00 | 0.3M |
| 2021-02-12 | 750.00 | 757.00 | 749.00 | 756.00 | 0.4M |
| 2021-02-10 | 755.00 | 755.00 | 742.00 | 755.00 | 0.7M |
| 2021-02-09 | 750.00 | 752.00 | 742.00 | 744.00 | 0.4M |
| 2021-02-08 | 732.00 | 750.00 | 731.00 | 750.00 | 0.4M |
| 2021-02-05 | 735.00 | 736.00 | 725.00 | 727.00 | 0.3M |
| 2021-02-04 | 728.00 | 730.00 | 724.00 | 728.00 | 0.3M |
| 2021-02-03 | 725.00 | 727.00 | 719.00 | 725.00 | 0.2M |
| 2021-02-02 | 719.00 | 723.00 | 714.00 | 723.00 | 0.3M |
| 2021-02-01 | 709.00 | 727.00 | 708.00 | 714.00 | 0.4M |
| 2021-01-29 | 712.00 | 722.00 | 708.00 | 708.00 | 0.4M |
| 2021-01-28 | 710.00 | 715.00 | 707.00 | 710.00 | 0.4M |
| 2021-01-27 | 710.00 | 719.00 | 710.00 | 717.00 | 0.3M |
| 2021-01-26 | 704.00 | 709.00 | 701.00 | 705.00 | 0.2M |
| 2021-01-25 | 705.00 | 705.00 | 699.00 | 700.00 | 0.2M |
| 2021-01-22 | 696.00 | 700.00 | 694.00 | 696.00 | 0.2M |
| 2021-01-21 | 696.00 | 703.00 | 695.00 | 696.00 | 0.5M |
| 2021-01-20 | 685.00 | 688.00 | 681.00 | 686.00 | 0.2M |
| 2021-01-19 | 683.00 | 689.00 | 680.00 | 682.00 | 0.2M |
| 2021-01-18 | 692.00 | 695.00 | 683.00 | 684.00 | 0.2M |
| 2021-01-15 | 698.00 | 699.00 | 690.00 | 691.00 | 0.3M |
| 2021-01-14 | 685.00 | 697.00 | 682.00 | 695.00 | 0.4M |
| 2021-01-13 | 680.00 | 683.00 | 677.00 | 677.00 | 0.3M |
| 2021-01-12 | 676.00 | 683.00 | 672.00 | 682.00 | 0.3M |
| 2021-01-08 | 668.00 | 679.00 | 668.00 | 679.00 | 0.4M |
| 2021-01-07 | 674.00 | 680.00 | 673.00 | 677.00 | 0.4M |
| 2021-01-06 | 663.00 | 671.00 | 663.00 | 669.00 | 0.3M |
| 2021-01-05 | 673.00 | 674.00 | 665.00 | 667.00 | 0.3M |
| 2021-01-04 | 675.00 | 675.00 | 665.00 | 673.00 | 0.3M |