449.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 555.00 | 572.00 | 555.00 | 569.00 | 0.3M |
| 2021-12-29 | 559.00 | 566.00 | 554.00 | 559.00 | 0.2M |
| 2021-12-28 | 552.00 | 564.00 | 549.00 | 560.00 | 0.4M |
| 2021-12-27 | 541.00 | 546.00 | 526.00 | 544.00 | 0.4M |
| 2021-12-24 | 557.00 | 561.00 | 542.00 | 545.00 | 0.2M |
| 2021-12-23 | 555.00 | 556.00 | 542.00 | 550.00 | 0.4M |
| 2021-12-22 | 563.00 | 573.00 | 554.00 | 554.00 | 0.5M |
| 2021-12-21 | 555.00 | 565.00 | 550.00 | 559.00 | 0.3M |
| 2021-12-20 | 560.00 | 564.00 | 549.00 | 556.00 | 0.4M |
| 2021-12-17 | 570.00 | 571.00 | 554.00 | 568.00 | 0.4M |
| 2021-12-16 | 580.00 | 589.00 | 572.00 | 572.00 | 0.2M |
| 2021-12-15 | 562.00 | 578.00 | 562.00 | 576.00 | 0.2M |
| 2021-12-14 | 580.00 | 584.00 | 559.00 | 568.00 | 0.5M |
| 2021-12-13 | 570.00 | 577.00 | 545.00 | 572.00 | 0.5M |
| 2021-12-10 | 566.00 | 578.00 | 566.00 | 567.00 | 0.3M |
| 2021-12-09 | 575.00 | 592.00 | 566.00 | 576.00 | 0.5M |
| 2021-12-08 | 570.00 | 579.00 | 565.00 | 574.00 | 0.4M |
| 2021-12-07 | 561.00 | 572.00 | 559.00 | 567.00 | 0.5M |
| 2021-12-06 | 553.00 | 560.00 | 546.00 | 551.00 | 0.3M |
| 2021-12-03 | 530.00 | 561.00 | 530.00 | 558.00 | 0.6M |
| 2021-12-02 | 546.00 | 546.00 | 528.00 | 528.00 | 0.4M |
| 2021-12-01 | 542.00 | 552.00 | 526.00 | 550.00 | 0.8M |
| 2021-11-30 | 573.00 | 588.00 | 540.00 | 540.00 | 1.0M |
| 2021-11-29 | 580.00 | 585.00 | 561.00 | 565.00 | 0.7M |
| 2021-11-26 | 597.00 | 605.00 | 585.00 | 589.00 | 0.9M |
| 2021-11-25 | 581.00 | 603.00 | 578.00 | 598.00 | 0.9M |
| 2021-11-24 | 570.00 | 588.00 | 570.00 | 577.00 | 0.5M |
| 2021-11-22 | 558.00 | 577.00 | 557.00 | 570.00 | 0.4M |
| 2021-11-19 | 556.00 | 571.00 | 552.00 | 563.00 | 0.5M |
| 2021-11-18 | 560.00 | 563.00 | 548.00 | 559.00 | 0.5M |
| 2021-11-17 | 570.00 | 578.00 | 558.00 | 561.00 | 0.7M |
| 2021-11-16 | 571.00 | 591.00 | 566.00 | 573.00 | 0.7M |
| 2021-11-15 | 545.00 | 587.00 | 536.00 | 572.00 | 1.8M |
| 2021-11-12 | 588.00 | 600.00 | 571.00 | 575.00 | 0.9M |
| 2021-11-11 | 573.00 | 597.00 | 573.00 | 585.00 | 1.4M |
| 2021-11-10 | 590.00 | 594.00 | 566.00 | 573.00 | 0.9M |
| 2021-11-09 | 589.00 | 609.00 | 587.00 | 595.00 | 0.6M |
| 2021-11-08 | 594.00 | 606.00 | 580.00 | 597.00 | 0.6M |
| 2021-11-05 | 606.00 | 608.00 | 564.00 | 593.00 | 1.1M |
| 2021-11-04 | 618.00 | 636.00 | 604.00 | 606.00 | 1.0M |
| 2021-11-02 | 610.00 | 622.00 | 603.00 | 610.00 | 0.5M |
| 2021-11-01 | 600.00 | 612.00 | 596.00 | 607.00 | 0.8M |
| 2021-10-29 | 592.00 | 611.00 | 585.00 | 594.00 | 0.7M |
| 2021-10-28 | 590.00 | 598.00 | 582.00 | 593.00 | 0.4M |
| 2021-10-27 | 599.00 | 614.00 | 594.00 | 600.00 | 0.6M |
| 2021-10-26 | 588.00 | 605.00 | 585.00 | 600.00 | 0.8M |
| 2021-10-25 | 570.00 | 592.00 | 569.00 | 577.00 | 0.4M |
| 2021-10-22 | 583.00 | 588.00 | 557.00 | 575.00 | 1.0M |
| 2021-10-21 | 594.00 | 599.00 | 580.00 | 589.00 | 1.0M |
| 2021-10-20 | 571.00 | 608.00 | 563.00 | 599.00 | 1.3M |
| 2021-10-19 | 570.00 | 592.00 | 562.00 | 577.00 | 1.2M |
| 2021-10-18 | 561.00 | 571.00 | 551.00 | 569.00 | 0.7M |
| 2021-10-15 | 543.00 | 555.00 | 539.00 | 554.00 | 0.5M |
| 2021-10-14 | 536.00 | 554.00 | 527.00 | 544.00 | 0.6M |
| 2021-10-13 | 553.00 | 559.00 | 530.00 | 540.00 | 1.2M |
| 2021-10-12 | 565.00 | 572.00 | 541.00 | 563.00 | 1.3M |
| 2021-10-11 | 521.00 | 565.00 | 519.00 | 562.00 | 1.2M |
| 2021-10-08 | 516.00 | 533.00 | 513.00 | 526.00 | 0.5M |
| 2021-10-07 | 510.00 | 516.00 | 493.00 | 510.00 | 0.5M |
| 2021-10-06 | 518.00 | 525.00 | 493.00 | 507.00 | 0.8M |
| 2021-10-05 | 511.00 | 530.00 | 503.00 | 520.00 | 0.8M |
| 2021-10-04 | 498.00 | 533.00 | 498.00 | 525.00 | 1.1M |
| 2021-10-01 | 496.00 | 515.00 | 496.00 | 499.00 | 0.5M |
| 2021-09-30 | 517.00 | 519.00 | 467.00 | 501.00 | 1.5M |
| 2021-09-29 | 514.00 | 529.00 | 504.00 | 527.00 | 1.2M |
| 2021-09-28 | 492.00 | 538.00 | 488.00 | 529.00 | 3.7M |
| 2021-09-27 | 450.00 | 489.00 | 448.00 | 481.00 | 1.9M |
| 2021-09-24 | 414.00 | 444.00 | 414.00 | 441.00 | 1.7M |
| 2021-09-22 | 400.00 | 413.00 | 396.00 | 408.00 | 0.4M |
| 2021-09-21 | 391.00 | 404.00 | 385.00 | 400.00 | 0.4M |
| 2021-09-17 | 395.00 | 407.00 | 390.00 | 404.00 | 0.6M |
| 2021-09-16 | 393.00 | 395.00 | 381.00 | 393.00 | 0.5M |
| 2021-09-15 | 391.00 | 401.00 | 386.00 | 393.00 | 0.4M |
| 2021-09-14 | 390.00 | 396.00 | 384.00 | 395.00 | 0.4M |
| 2021-09-13 | 377.00 | 397.00 | 373.00 | 393.00 | 0.6M |
| 2021-09-10 | 374.00 | 381.00 | 372.00 | 378.00 | 0.2M |
| 2021-09-09 | 366.00 | 377.00 | 364.00 | 374.00 | 0.4M |
| 2021-09-08 | 363.00 | 375.00 | 359.00 | 374.00 | 0.3M |
| 2021-09-07 | 365.00 | 368.00 | 358.00 | 363.00 | 0.2M |
| 2021-09-06 | 369.00 | 371.00 | 357.00 | 357.00 | 0.2M |
| 2021-09-03 | 362.00 | 370.00 | 359.00 | 367.00 | 0.2M |
| 2021-09-02 | 362.00 | 369.00 | 358.00 | 360.00 | 0.1M |
| 2021-09-01 | 357.00 | 364.00 | 357.00 | 362.00 | 0.2M |
| 2021-08-31 | 347.00 | 364.00 | 346.00 | 359.00 | 0.3M |
| 2021-08-30 | 345.00 | 352.00 | 341.00 | 352.00 | 0.1M |
| 2021-08-27 | 344.00 | 348.00 | 342.00 | 342.00 | 0.1M |
| 2021-08-26 | 345.00 | 353.00 | 345.00 | 346.00 | 0.2M |
| 2021-08-25 | 343.00 | 352.00 | 340.00 | 341.00 | 0.2M |
| 2021-08-24 | 336.00 | 343.00 | 334.00 | 338.00 | 0.3M |
| 2021-08-23 | 329.00 | 334.00 | 325.00 | 334.00 | 0.2M |
| 2021-08-20 | 321.00 | 326.00 | 312.00 | 321.00 | 0.4M |
| 2021-08-19 | 328.00 | 335.00 | 322.00 | 322.00 | 0.5M |
| 2021-08-18 | 323.00 | 333.00 | 323.00 | 332.00 | 0.3M |
| 2021-08-17 | 338.00 | 339.00 | 321.00 | 321.00 | 0.6M |
| 2021-08-16 | 355.00 | 356.00 | 336.00 | 340.00 | 0.6M |
| 2021-08-13 | 376.00 | 378.00 | 338.00 | 358.00 | 1.1M |
| 2021-08-12 | 388.00 | 389.00 | 375.00 | 377.00 | 0.4M |
| 2021-08-11 | 373.00 | 387.00 | 373.00 | 383.00 | 0.2M |
| 2021-08-10 | 365.00 | 374.00 | 365.00 | 371.00 | 0.2M |
| 2021-08-06 | 364.00 | 371.00 | 363.00 | 364.00 | 0.1M |
| 2021-08-05 | 363.00 | 370.00 | 363.00 | 369.00 | 0.1M |
| 2021-08-04 | 368.00 | 370.00 | 363.00 | 363.00 | 0.2M |
| 2021-08-03 | 368.00 | 374.00 | 364.00 | 367.00 | 0.2M |
| 2021-08-02 | 366.00 | 369.00 | 358.00 | 369.00 | 0.2M |
| 2021-07-30 | 375.00 | 375.00 | 361.00 | 366.00 | 0.2M |
| 2021-07-29 | 373.00 | 375.00 | 369.00 | 375.00 | 0.2M |
| 2021-07-28 | 373.00 | 381.00 | 366.00 | 373.00 | 0.4M |
| 2021-07-27 | 362.00 | 376.00 | 362.00 | 370.00 | 0.3M |
| 2021-07-26 | 350.00 | 364.00 | 349.00 | 360.00 | 0.3M |
| 2021-07-21 | 353.00 | 360.00 | 341.00 | 345.00 | 0.6M |
| 2021-07-20 | 345.00 | 350.00 | 336.00 | 345.00 | 0.4M |
| 2021-07-19 | 355.00 | 356.00 | 345.00 | 351.00 | 0.3M |
| 2021-07-16 | 355.00 | 368.00 | 355.00 | 362.00 | 0.2M |
| 2021-07-15 | 350.00 | 358.00 | 348.00 | 356.00 | 0.2M |
| 2021-07-14 | 356.00 | 359.00 | 349.00 | 352.00 | 0.2M |
| 2021-07-13 | 359.00 | 360.00 | 354.00 | 356.00 | 0.1M |
| 2021-07-12 | 360.00 | 362.00 | 355.00 | 356.00 | 0.2M |
| 2021-07-09 | 358.00 | 359.00 | 349.00 | 356.00 | 0.4M |
| 2021-07-08 | 366.00 | 371.00 | 358.00 | 358.00 | 0.4M |
| 2021-07-07 | 371.00 | 372.00 | 358.00 | 364.00 | 0.3M |
| 2021-07-06 | 372.00 | 378.00 | 370.00 | 378.00 | 0.1M |
| 2021-07-05 | 373.00 | 375.00 | 369.00 | 372.00 | 0.1M |
| 2021-07-02 | 370.00 | 378.00 | 368.00 | 375.00 | 0.3M |
| 2021-07-01 | 372.00 | 372.00 | 359.00 | 367.00 | 0.3M |
| 2021-06-30 | 372.00 | 375.00 | 365.00 | 370.00 | 0.3M |
| 2021-06-29 | 371.00 | 377.00 | 366.00 | 368.00 | 0.3M |
| 2021-06-28 | 367.00 | 380.00 | 365.00 | 377.00 | 0.3M |
| 2021-06-25 | 360.00 | 367.00 | 356.00 | 363.00 | 0.5M |
| 2021-06-24 | 374.00 | 375.00 | 357.00 | 360.00 | 0.7M |
| 2021-06-23 | 371.00 | 380.00 | 369.00 | 377.00 | 0.3M |
| 2021-06-22 | 378.00 | 380.00 | 367.00 | 373.00 | 0.5M |
| 2021-06-21 | 370.00 | 378.00 | 360.00 | 367.00 | 1.3M |
| 2021-06-18 | 392.00 | 393.00 | 380.00 | 382.00 | 0.5M |
| 2021-06-17 | 392.00 | 400.00 | 389.00 | 396.00 | 0.3M |
| 2021-06-16 | 392.00 | 397.00 | 386.00 | 389.00 | 0.3M |
| 2021-06-15 | 395.00 | 395.00 | 385.00 | 389.00 | 0.3M |
| 2021-06-14 | 409.00 | 409.00 | 383.00 | 394.00 | 0.7M |
| 2021-06-11 | 412.00 | 419.00 | 403.00 | 406.00 | 0.7M |
| 2021-06-10 | 407.00 | 417.00 | 397.00 | 415.00 | 0.8M |
| 2021-06-09 | 386.00 | 419.00 | 386.00 | 411.00 | 1.9M |
| 2021-06-08 | 375.00 | 399.00 | 373.00 | 393.00 | 0.9M |
| 2021-06-07 | 382.00 | 385.00 | 365.00 | 375.00 | 0.6M |
| 2021-06-04 | 365.00 | 376.00 | 363.00 | 375.00 | 0.5M |
| 2021-06-03 | 373.00 | 377.00 | 361.00 | 361.00 | 0.6M |
| 2021-06-02 | 358.00 | 376.00 | 357.00 | 372.00 | 0.8M |
| 2021-06-01 | 373.00 | 373.00 | 350.00 | 355.00 | 0.7M |
| 2021-05-31 | 371.00 | 377.00 | 363.00 | 371.00 | 0.6M |
| 2021-05-28 | 381.00 | 383.00 | 359.00 | 371.00 | 1.1M |
| 2021-05-27 | 379.00 | 387.00 | 375.00 | 381.00 | 0.5M |
| 2021-05-26 | 381.00 | 401.00 | 380.00 | 385.00 | 1.0M |
| 2021-05-25 | 385.00 | 401.00 | 372.00 | 381.00 | 2.2M |
| 2021-05-24 | 370.00 | 386.00 | 357.00 | 381.00 | 2.6M |
| 2021-05-21 | 402.00 | 405.00 | 373.00 | 375.00 | 3.9M |
| 2021-05-20 | 377.00 | 402.00 | 365.00 | 397.00 | 2.4M |
| 2021-05-19 | 366.00 | 386.00 | 362.00 | 376.00 | 2.1M |
| 2021-05-18 | 351.00 | 374.00 | 351.00 | 370.00 | 2.0M |
| 2021-05-17 | 339.00 | 358.00 | 335.00 | 350.00 | 2.4M |
| 2021-05-14 | 322.00 | 379.00 | 293.00 | 350.00 | 6.9M |
| 2021-05-13 | 312.00 | 332.00 | 309.00 | 318.00 | 1.6M |
| 2021-05-12 | 320.00 | 324.00 | 308.00 | 319.00 | 1.0M |
| 2021-05-11 | 312.00 | 335.00 | 310.00 | 321.00 | 2.4M |
| 2021-05-10 | 279.00 | 340.00 | 279.00 | 320.00 | 6.1M |
| 2021-05-07 | 255.00 | 281.00 | 254.00 | 278.00 | 1.9M |
| 2021-05-06 | 240.00 | 251.00 | 240.00 | 248.00 | 0.2M |
| 2021-04-30 | 243.00 | 244.00 | 239.00 | 240.00 | 0.1M |
| 2021-04-28 | 247.00 | 248.00 | 243.00 | 243.00 | 0.1M |
| 2021-04-27 | 247.00 | 250.00 | 246.00 | 248.00 | 0.1M |
| 2021-04-26 | 248.00 | 248.00 | 244.00 | 246.00 | 0.1M |
| 2021-04-23 | 245.00 | 249.00 | 245.00 | 248.00 | 0.2M |
| 2021-04-22 | 243.00 | 248.00 | 241.00 | 245.00 | 0.2M |
| 2021-04-21 | 243.00 | 246.00 | 239.00 | 243.00 | 0.3M |
| 2021-04-20 | 243.00 | 248.00 | 239.00 | 245.00 | 0.4M |
| 2021-04-19 | 246.00 | 249.00 | 243.00 | 244.00 | 0.2M |
| 2021-04-16 | 250.00 | 250.00 | 243.00 | 247.00 | 0.1M |
| 2021-04-15 | 247.00 | 253.00 | 246.00 | 249.00 | 0.1M |
| 2021-04-14 | 245.00 | 249.00 | 242.00 | 247.00 | 0.2M |
| 2021-04-13 | 241.00 | 255.00 | 237.00 | 244.00 | 0.5M |
| 2021-04-12 | 242.00 | 245.00 | 239.00 | 242.00 | 0.1M |
| 2021-04-09 | 238.00 | 239.00 | 235.00 | 239.00 | 0.1M |
| 2021-04-08 | 240.00 | 240.00 | 233.00 | 237.00 | 0.2M |
| 2021-04-07 | 240.00 | 246.00 | 240.00 | 241.00 | 0.2M |
| 2021-04-06 | 241.00 | 245.00 | 237.00 | 240.00 | 0.2M |
| 2021-04-05 | 242.00 | 243.00 | 235.00 | 241.00 | 0.2M |
| 2021-04-02 | 239.00 | 241.00 | 236.00 | 239.00 | 0.2M |
| 2021-04-01 | 235.00 | 242.00 | 231.00 | 234.00 | 0.3M |
| 2021-03-31 | 241.00 | 242.00 | 233.00 | 233.00 | 0.3M |
| 2021-03-30 | 245.00 | 247.00 | 240.00 | 241.00 | 0.2M |
| 2021-03-29 | 258.00 | 258.00 | 242.00 | 245.00 | 0.3M |
| 2021-03-26 | 251.00 | 256.00 | 251.00 | 253.00 | 0.2M |
| 2021-03-25 | 246.00 | 255.00 | 246.00 | 251.00 | 0.3M |
| 2021-03-24 | 250.00 | 254.00 | 240.00 | 244.00 | 0.5M |
| 2021-03-23 | 262.00 | 267.00 | 253.00 | 253.00 | 0.3M |
| 2021-03-22 | 265.00 | 266.00 | 259.00 | 264.00 | 0.2M |
| 2021-03-19 | 271.00 | 273.00 | 264.00 | 267.00 | 0.3M |
| 2021-03-18 | 273.00 | 278.00 | 270.00 | 274.00 | 0.2M |
| 2021-03-17 | 283.00 | 285.00 | 270.00 | 274.00 | 0.3M |
| 2021-03-16 | 282.00 | 288.00 | 281.00 | 283.00 | 0.2M |
| 2021-03-15 | 283.00 | 288.00 | 282.00 | 283.00 | 0.2M |
| 2021-03-12 | 285.00 | 287.00 | 279.00 | 285.00 | 0.3M |
| 2021-03-11 | 281.00 | 287.00 | 277.00 | 282.00 | 0.5M |
| 2021-03-10 | 280.00 | 301.00 | 278.00 | 287.00 | 1.3M |
| 2021-03-09 | 269.00 | 277.00 | 263.00 | 274.00 | 0.4M |
| 2021-03-08 | 263.00 | 269.00 | 262.00 | 265.00 | 0.2M |
| 2021-03-05 | 263.00 | 267.00 | 256.00 | 262.00 | 0.2M |
| 2021-03-04 | 268.00 | 268.00 | 256.00 | 265.00 | 0.3M |
| 2021-03-03 | 265.00 | 270.00 | 258.00 | 269.00 | 0.3M |
| 2021-03-02 | 270.00 | 272.00 | 261.00 | 265.00 | 0.2M |
| 2021-03-01 | 264.00 | 275.00 | 262.00 | 265.00 | 0.2M |
| 2021-02-26 | 275.00 | 276.00 | 261.00 | 261.00 | 0.6M |
| 2021-02-25 | 288.00 | 292.00 | 278.00 | 278.00 | 0.2M |
| 2021-02-24 | 280.00 | 290.00 | 279.00 | 280.00 | 0.3M |
| 2021-02-22 | 282.00 | 290.00 | 279.00 | 281.00 | 0.3M |
| 2021-02-19 | 288.00 | 288.00 | 272.00 | 279.00 | 0.7M |
| 2021-02-18 | 295.00 | 301.00 | 286.00 | 288.00 | 0.4M |
| 2021-02-17 | 289.00 | 305.00 | 289.00 | 295.00 | 0.6M |
| 2021-02-16 | 291.00 | 294.00 | 272.00 | 289.00 | 1.0M |
| 2021-02-15 | 309.00 | 318.00 | 297.00 | 301.00 | 1.1M |
| 2021-02-12 | 298.00 | 303.00 | 290.00 | 301.00 | 0.7M |
| 2021-02-10 | 281.00 | 295.00 | 278.00 | 290.00 | 0.7M |
| 2021-02-09 | 280.00 | 295.00 | 276.00 | 284.00 | 0.7M |
| 2021-02-08 | 286.00 | 291.00 | 275.00 | 280.00 | 0.9M |
| 2021-02-05 | 261.00 | 292.00 | 261.00 | 287.00 | 2.9M |
| 2021-02-04 | 257.00 | 267.00 | 255.00 | 256.00 | 0.8M |
| 2021-02-03 | 252.00 | 264.00 | 251.00 | 259.00 | 0.8M |
| 2021-02-02 | 247.00 | 255.00 | 240.00 | 251.00 | 0.6M |
| 2021-02-01 | 250.00 | 253.00 | 233.00 | 242.00 | 1.2M |
| 2021-01-29 | 229.00 | 259.00 | 227.00 | 255.00 | 2.3M |
| 2021-01-28 | 220.00 | 229.00 | 216.00 | 227.00 | 0.2M |
| 2021-01-27 | 219.00 | 223.00 | 219.00 | 223.00 | 0.2M |
| 2021-01-26 | 224.00 | 224.00 | 218.00 | 218.00 | 0.2M |
| 2021-01-25 | 218.00 | 223.00 | 213.00 | 222.00 | 0.2M |
| 2021-01-22 | 221.00 | 224.00 | 216.00 | 217.00 | 0.2M |
| 2021-01-21 | 216.00 | 226.00 | 216.00 | 224.00 | 0.4M |
| 2021-01-20 | 216.00 | 218.00 | 212.00 | 214.00 | 0.1M |
| 2021-01-19 | 212.00 | 217.00 | 212.00 | 216.00 | 0.2M |
| 2021-01-18 | 215.00 | 215.00 | 209.00 | 210.00 | 0.1M |
| 2021-01-15 | 215.00 | 218.00 | 211.00 | 212.00 | 0.2M |
| 2021-01-14 | 217.00 | 221.00 | 213.00 | 213.00 | 0.3M |
| 2021-01-13 | 219.00 | 220.00 | 213.00 | 214.00 | 0.3M |
| 2021-01-12 | 206.00 | 222.00 | 206.00 | 219.00 | 0.7M |
| 2021-01-08 | 202.00 | 207.00 | 202.00 | 206.00 | 0.2M |
| 2021-01-07 | 202.00 | 207.00 | 202.00 | 204.00 | 0.3M |
| 2021-01-06 | 194.00 | 203.00 | 194.00 | 200.00 | 0.3M |
| 2021-01-05 | 196.00 | 199.00 | 195.00 | 196.00 | 0.1M |
| 2021-01-04 | 203.00 | 203.00 | 194.00 | 197.00 | 0.2M |