1,125.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 521.20 | 525.20 | 518.20 | 521.00 | 0.5M |
| 2021-12-29 | 525.00 | 532.20 | 521.20 | 524.20 | 0.8M |
| 2021-12-28 | 540.50 | 545.00 | 538.50 | 544.50 | 0.6M |
| 2021-12-27 | 544.50 | 547.00 | 536.50 | 542.50 | 0.5M |
| 2021-12-24 | 547.20 | 548.00 | 540.50 | 544.50 | 0.3M |
| 2021-12-23 | 536.20 | 548.80 | 536.20 | 548.80 | 0.3M |
| 2021-12-22 | 539.20 | 541.50 | 532.50 | 538.20 | 0.5M |
| 2021-12-21 | 547.80 | 550.50 | 533.50 | 539.20 | 0.7M |
| 2021-12-20 | 533.00 | 547.80 | 531.50 | 537.80 | 0.6M |
| 2021-12-17 | 540.80 | 543.00 | 525.20 | 529.50 | 0.7M |
| 2021-12-16 | 558.00 | 565.00 | 547.50 | 547.50 | 0.6M |
| 2021-12-15 | 537.20 | 552.50 | 536.00 | 552.20 | 0.5M |
| 2021-12-14 | 539.80 | 547.80 | 537.50 | 541.50 | 0.7M |
| 2021-12-13 | 553.00 | 561.00 | 551.20 | 552.00 | 0.8M |
| 2021-12-10 | 543.50 | 548.80 | 538.00 | 543.80 | 0.5M |
| 2021-12-09 | 541.20 | 552.20 | 540.80 | 549.20 | 0.3M |
| 2021-12-08 | 536.80 | 538.20 | 531.00 | 537.20 | 0.3M |
| 2021-12-07 | 520.00 | 529.80 | 514.50 | 529.20 | 0.2M |
| 2021-12-06 | 515.80 | 515.80 | 505.00 | 509.20 | 0.3M |
| 2021-12-03 | 512.00 | 519.20 | 508.50 | 515.80 | 0.4M |
| 2021-12-02 | 504.20 | 516.50 | 502.20 | 507.00 | 0.4M |
| 2021-12-01 | 497.00 | 507.80 | 488.80 | 507.00 | 0.7M |
| 2021-11-30 | 503.20 | 504.20 | 491.20 | 497.00 | 2.2M |
| 2021-11-29 | 513.00 | 521.80 | 496.00 | 498.00 | 1.0M |
| 2021-11-26 | 530.20 | 531.00 | 517.50 | 525.50 | 0.5M |
| 2021-11-25 | 544.80 | 544.80 | 526.50 | 533.00 | 0.4M |
| 2021-11-24 | 553.00 | 553.20 | 536.80 | 541.20 | 0.4M |
| 2021-11-22 | 563.80 | 563.80 | 550.80 | 552.80 | 0.4M |
| 2021-11-19 | 571.00 | 580.00 | 564.00 | 566.50 | 0.5M |
| 2021-11-18 | 558.80 | 564.20 | 551.80 | 560.20 | 0.3M |
| 2021-11-17 | 577.00 | 578.00 | 557.00 | 559.00 | 0.5M |
| 2021-11-16 | 587.00 | 588.50 | 576.00 | 577.00 | 0.3M |
| 2021-11-15 | 592.80 | 593.80 | 571.80 | 587.00 | 0.3M |
| 2021-11-12 | 577.50 | 608.20 | 575.20 | 590.80 | 1.2M |
| 2021-11-11 | 543.00 | 553.80 | 543.00 | 549.20 | 0.2M |
| 2021-11-10 | 557.00 | 558.50 | 544.80 | 552.80 | 0.1M |
| 2021-11-09 | 565.00 | 565.20 | 553.20 | 558.80 | 0.2M |
| 2021-11-08 | 565.00 | 569.50 | 561.80 | 564.80 | 0.2M |
| 2021-11-05 | 566.80 | 567.80 | 558.80 | 565.80 | 0.1M |
| 2021-11-04 | 564.80 | 569.80 | 557.80 | 569.80 | 0.3M |
| 2021-11-02 | 570.20 | 571.00 | 560.50 | 561.80 | 0.1M |
| 2021-11-01 | 562.50 | 572.20 | 562.50 | 570.20 | 0.3M |
| 2021-10-29 | 561.50 | 561.50 | 553.50 | 558.00 | 0.1M |
| 2021-10-28 | 556.00 | 562.20 | 551.80 | 561.20 | 0.2M |
| 2021-10-27 | 564.20 | 564.20 | 552.20 | 557.00 | 0.1M |
| 2021-10-26 | 562.80 | 564.80 | 558.80 | 560.80 | 0.1M |
| 2021-10-25 | 555.00 | 560.00 | 553.80 | 559.80 | 0.1M |
| 2021-10-22 | 552.00 | 556.80 | 547.80 | 553.00 | 0.1M |
| 2021-10-21 | 562.50 | 564.20 | 550.20 | 551.00 | 0.2M |
| 2021-10-20 | 571.50 | 573.20 | 563.50 | 563.50 | 0.2M |
| 2021-10-19 | 553.50 | 567.80 | 553.50 | 566.00 | 0.2M |
| 2021-10-18 | 565.80 | 566.50 | 554.50 | 558.00 | 0.2M |
| 2021-10-15 | 572.50 | 573.80 | 560.00 | 564.50 | 0.3M |
| 2021-10-14 | 561.50 | 571.20 | 558.50 | 569.00 | 0.3M |
| 2021-10-13 | 551.50 | 564.00 | 550.00 | 561.80 | 0.5M |
| 2021-10-12 | 553.50 | 553.50 | 546.50 | 552.50 | 0.2M |
| 2021-10-11 | 552.20 | 555.80 | 546.20 | 555.50 | 0.2M |
| 2021-10-08 | 540.80 | 548.80 | 540.20 | 548.20 | 0.4M |
| 2021-10-07 | 533.50 | 542.50 | 531.00 | 532.80 | 0.2M |
| 2021-10-06 | 538.20 | 544.80 | 529.00 | 533.50 | 0.3M |
| 2021-10-05 | 534.00 | 542.50 | 525.20 | 535.50 | 0.4M |
| 2021-10-04 | 544.50 | 546.80 | 536.50 | 543.80 | 0.3M |
| 2021-10-01 | 542.80 | 543.80 | 534.80 | 538.50 | 0.4M |
| 2021-09-30 | 537.80 | 553.80 | 537.80 | 548.80 | 0.6M |
| 2021-09-29 | 530.20 | 537.50 | 528.00 | 533.50 | 0.7M |
| 2021-09-28 | 542.20 | 542.20 | 528.80 | 537.80 | 0.4M |
| 2021-09-27 | 553.50 | 553.50 | 540.80 | 547.80 | 0.6M |
| 2021-09-24 | 543.50 | 559.00 | 543.50 | 557.80 | 1.0M |
| 2021-09-22 | 531.00 | 534.20 | 527.50 | 531.50 | 0.5M |
| 2021-09-21 | 529.20 | 535.50 | 527.00 | 531.80 | 0.6M |
| 2021-09-17 | 538.80 | 545.00 | 535.80 | 541.80 | 0.7M |
| 2021-09-16 | 528.50 | 539.00 | 524.50 | 538.00 | 0.8M |
| 2021-09-15 | 525.00 | 533.80 | 520.00 | 533.00 | 0.6M |
| 2021-09-14 | 529.20 | 535.00 | 526.80 | 533.50 | 0.8M |
| 2021-09-13 | 518.50 | 525.00 | 514.20 | 525.00 | 0.4M |
| 2021-09-10 | 503.80 | 520.50 | 503.00 | 519.20 | 0.9M |
| 2021-09-09 | 495.00 | 501.80 | 492.50 | 499.20 | 0.7M |
| 2021-09-08 | 492.20 | 495.50 | 483.80 | 492.20 | 0.5M |
| 2021-09-07 | 482.80 | 493.20 | 480.20 | 491.20 | 1.1M |
| 2021-09-06 | 474.80 | 484.80 | 468.80 | 483.20 | 1.0M |
| 2021-09-03 | 469.20 | 479.50 | 465.00 | 473.00 | 1.2M |
| 2021-09-02 | 463.20 | 472.00 | 457.20 | 471.80 | 1.3M |
| 2021-09-01 | 450.80 | 464.80 | 448.20 | 463.80 | 1.6M |
| 2021-08-31 | 441.20 | 454.80 | 441.20 | 447.00 | 2.7M |
| 2021-08-30 | 437.20 | 442.50 | 434.50 | 439.50 | 1.3M |
| 2021-08-27 | 440.00 | 441.80 | 432.50 | 435.50 | 0.5M |
| 2021-08-26 | 434.20 | 442.50 | 433.80 | 442.50 | 0.7M |
| 2021-08-25 | 439.80 | 443.00 | 427.00 | 438.00 | 0.9M |
| 2021-08-24 | 430.80 | 446.20 | 430.20 | 446.00 | 0.6M |
| 2021-08-23 | 428.20 | 433.00 | 423.20 | 426.80 | 0.4M |
| 2021-08-20 | 442.00 | 442.00 | 423.20 | 425.00 | 0.8M |
| 2021-08-19 | 416.00 | 417.50 | 412.00 | 412.00 | 0.2M |
| 2021-08-18 | 408.20 | 418.80 | 407.00 | 418.80 | 0.3M |
| 2021-08-17 | 411.50 | 413.20 | 406.80 | 407.80 | 0.5M |
| 2021-08-16 | 425.20 | 427.00 | 405.20 | 411.20 | 0.9M |
| 2021-08-13 | 435.00 | 435.00 | 423.20 | 425.00 | 0.8M |
| 2021-08-12 | 449.50 | 452.50 | 435.20 | 436.00 | 0.3M |
| 2021-08-11 | 440.00 | 451.20 | 435.00 | 448.50 | 0.6M |
| 2021-08-10 | 430.00 | 441.80 | 428.50 | 440.20 | 0.3M |
| 2021-08-06 | 426.00 | 429.00 | 424.20 | 427.20 | 0.2M |
| 2021-08-05 | 430.00 | 433.20 | 422.80 | 426.20 | 0.4M |
| 2021-08-04 | 438.50 | 439.50 | 431.50 | 431.80 | 0.3M |
| 2021-08-03 | 439.50 | 446.00 | 439.00 | 439.80 | 0.3M |
| 2021-08-02 | 443.80 | 445.20 | 438.20 | 443.00 | 0.2M |
| 2021-07-30 | 443.20 | 444.20 | 434.50 | 437.00 | 0.4M |
| 2021-07-29 | 446.50 | 451.20 | 440.20 | 443.00 | 1.7M |
| 2021-07-28 | 452.50 | 452.50 | 441.20 | 442.00 | 0.6M |
| 2021-07-27 | 457.50 | 460.00 | 454.00 | 459.20 | 0.3M |
| 2021-07-26 | 454.80 | 457.00 | 451.50 | 453.50 | 0.3M |
| 2021-07-21 | 451.20 | 453.80 | 445.00 | 446.80 | 0.3M |
| 2021-07-20 | 450.00 | 450.00 | 441.80 | 442.20 | 0.3M |
| 2021-07-19 | 454.80 | 458.00 | 450.50 | 456.50 | 0.4M |
| 2021-07-16 | 453.50 | 459.20 | 450.20 | 457.00 | 0.3M |
| 2021-07-15 | 457.50 | 460.80 | 455.00 | 456.20 | 0.3M |
| 2021-07-14 | 452.00 | 461.80 | 451.50 | 459.80 | 0.7M |
| 2021-07-13 | 457.00 | 459.20 | 453.00 | 455.80 | 0.5M |
| 2021-07-12 | 452.20 | 456.80 | 450.00 | 453.50 | 0.5M |
| 2021-07-09 | 444.20 | 445.80 | 435.00 | 443.20 | 0.6M |
| 2021-07-08 | 452.80 | 459.50 | 450.00 | 450.00 | 0.6M |
| 2021-07-07 | 447.50 | 455.00 | 443.80 | 454.50 | 0.5M |
| 2021-07-06 | 451.00 | 451.80 | 446.00 | 448.20 | 0.2M |
| 2021-07-05 | 450.00 | 450.00 | 445.20 | 448.80 | 0.2M |
| 2021-07-02 | 449.80 | 455.80 | 447.50 | 450.80 | 0.4M |
| 2021-07-01 | 445.80 | 449.80 | 444.20 | 448.20 | 0.3M |
| 2021-06-30 | 436.80 | 446.00 | 436.80 | 445.20 | 0.4M |
| 2021-06-29 | 438.20 | 438.20 | 429.50 | 430.00 | 0.3M |
| 2021-06-28 | 447.50 | 447.50 | 435.80 | 438.20 | 0.3M |
| 2021-06-25 | 447.50 | 447.50 | 441.20 | 441.80 | 0.2M |
| 2021-06-24 | 452.50 | 452.50 | 443.00 | 443.20 | 0.2M |
| 2021-06-23 | 452.50 | 454.20 | 447.50 | 450.00 | 0.3M |
| 2021-06-22 | 452.50 | 457.00 | 448.20 | 450.00 | 0.6M |
| 2021-06-21 | 442.50 | 448.80 | 438.50 | 445.80 | 0.7M |
| 2021-06-18 | 452.00 | 454.00 | 444.20 | 445.20 | 0.4M |
| 2021-06-17 | 451.20 | 454.50 | 448.80 | 452.00 | 0.5M |
| 2021-06-16 | 448.50 | 461.80 | 448.50 | 452.20 | 2.4M |
| 2021-06-15 | 441.00 | 448.50 | 436.20 | 444.20 | 1.6M |
| 2021-06-14 | 430.00 | 439.00 | 425.50 | 436.20 | 0.7M |
| 2021-06-11 | 450.00 | 451.50 | 434.80 | 436.00 | 0.7M |
| 2021-06-10 | 472.00 | 472.50 | 451.50 | 451.50 | 0.9M |
| 2021-06-09 | 470.20 | 475.50 | 467.50 | 471.80 | 0.2M |
| 2021-06-08 | 461.80 | 472.00 | 461.20 | 468.80 | 0.1M |
| 2021-06-07 | 471.80 | 471.80 | 463.20 | 465.00 | 0.2M |
| 2021-06-04 | 467.80 | 470.00 | 464.50 | 466.80 | 0.2M |
| 2021-06-03 | 458.20 | 464.20 | 458.20 | 461.80 | 0.2M |
| 2021-06-02 | 457.20 | 467.00 | 457.20 | 465.20 | 0.2M |
| 2021-06-01 | 449.80 | 458.50 | 448.50 | 457.00 | 0.2M |
| 2021-05-31 | 454.20 | 455.00 | 447.50 | 447.50 | 0.2M |
| 2021-05-28 | 465.00 | 465.00 | 456.50 | 462.00 | 0.3M |
| 2021-05-27 | 470.00 | 471.20 | 451.20 | 451.50 | 0.4M |
| 2021-05-26 | 457.20 | 467.50 | 453.20 | 461.20 | 0.3M |
| 2021-05-25 | 453.50 | 453.50 | 445.20 | 449.80 | 0.2M |
| 2021-05-24 | 450.00 | 457.20 | 450.00 | 455.00 | 0.2M |
| 2021-05-21 | 449.00 | 454.50 | 446.00 | 453.20 | 0.2M |
| 2021-05-20 | 454.80 | 456.50 | 446.20 | 449.00 | 0.1M |
| 2021-05-19 | 450.00 | 455.50 | 446.20 | 452.80 | 0.2M |
| 2021-05-18 | 450.00 | 454.50 | 445.50 | 451.80 | 0.2M |
| 2021-05-17 | 456.00 | 457.50 | 443.20 | 444.20 | 0.5M |
| 2021-05-14 | 438.50 | 442.80 | 430.00 | 433.00 | 0.1M |
| 2021-05-13 | 424.80 | 433.80 | 417.80 | 431.00 | 0.3M |
| 2021-05-12 | 436.50 | 439.20 | 429.00 | 430.50 | 0.3M |
| 2021-05-11 | 441.80 | 443.50 | 431.50 | 431.80 | 0.3M |
| 2021-05-10 | 445.20 | 450.80 | 441.20 | 448.00 | 0.1M |
| 2021-05-07 | 445.00 | 447.50 | 440.20 | 443.20 | 0.2M |
| 2021-05-06 | 432.80 | 444.50 | 431.20 | 443.00 | 0.3M |
| 2021-04-30 | 435.50 | 436.80 | 424.20 | 425.00 | 0.3M |
| 2021-04-28 | 445.80 | 445.80 | 433.80 | 434.80 | 0.2M |
| 2021-04-27 | 453.00 | 454.20 | 445.20 | 445.80 | 0.1M |
| 2021-04-26 | 454.20 | 457.00 | 449.80 | 450.20 | 0.2M |
| 2021-04-23 | 447.00 | 451.00 | 443.20 | 449.80 | 0.2M |
| 2021-04-22 | 447.00 | 451.20 | 446.20 | 451.20 | 0.2M |
| 2021-04-21 | 445.00 | 446.00 | 435.50 | 439.50 | 0.3M |
| 2021-04-20 | 452.50 | 454.50 | 448.00 | 451.20 | 0.2M |
| 2021-04-19 | 464.50 | 464.50 | 455.00 | 455.00 | 0.3M |
| 2021-04-16 | 461.00 | 471.80 | 461.00 | 467.00 | 0.2M |
| 2021-04-15 | 463.00 | 466.20 | 458.80 | 459.50 | 0.1M |
| 2021-04-14 | 465.00 | 469.80 | 458.50 | 464.00 | 0.2M |
| 2021-04-13 | 455.50 | 467.20 | 455.20 | 462.50 | 0.3M |
| 2021-04-12 | 457.00 | 457.00 | 447.80 | 450.80 | 0.2M |
| 2021-04-09 | 447.20 | 454.80 | 445.20 | 450.00 | 0.2M |
| 2021-04-08 | 446.00 | 446.00 | 439.00 | 441.80 | 0.2M |
| 2021-04-07 | 435.00 | 447.80 | 434.20 | 446.50 | 0.4M |
| 2021-04-06 | 443.80 | 448.20 | 433.20 | 435.50 | 0.2M |
| 2021-04-05 | 450.00 | 450.00 | 440.80 | 442.00 | 0.2M |
| 2021-04-02 | 444.00 | 449.80 | 444.00 | 449.80 | 0.3M |
| 2021-04-01 | 440.00 | 442.20 | 433.00 | 439.00 | 0.2M |
| 2021-03-31 | 445.00 | 445.20 | 435.00 | 436.20 | 0.2M |
| 2021-03-30 | 440.80 | 450.50 | 440.80 | 445.50 | 0.3M |
| 2021-03-29 | 450.00 | 452.50 | 436.80 | 443.80 | 0.5M |
| 2021-03-26 | 441.00 | 449.80 | 436.50 | 447.20 | 0.3M |
| 2021-03-25 | 430.50 | 437.20 | 426.50 | 432.20 | 0.4M |
| 2021-03-24 | 446.50 | 450.00 | 429.00 | 430.50 | 0.4M |
| 2021-03-23 | 451.20 | 456.00 | 450.20 | 450.20 | 0.5M |
| 2021-03-22 | 453.00 | 459.20 | 453.00 | 454.50 | 0.4M |
| 2021-03-19 | 449.00 | 457.20 | 444.80 | 456.00 | 0.5M |
| 2021-03-18 | 450.00 | 452.80 | 446.80 | 450.80 | 0.3M |
| 2021-03-17 | 439.20 | 444.00 | 437.50 | 443.00 | 0.3M |
| 2021-03-16 | 431.20 | 442.50 | 429.50 | 439.00 | 0.5M |
| 2021-03-15 | 436.20 | 436.50 | 426.00 | 429.50 | 0.4M |
| 2021-03-12 | 415.00 | 426.20 | 413.50 | 426.20 | 0.3M |
| 2021-03-11 | 415.00 | 417.00 | 409.20 | 412.50 | 0.3M |
| 2021-03-10 | 417.80 | 417.80 | 407.50 | 409.50 | 0.3M |
| 2021-03-09 | 422.50 | 425.20 | 415.00 | 417.00 | 0.4M |
| 2021-03-08 | 412.20 | 422.80 | 410.80 | 416.20 | 0.6M |
| 2021-03-05 | 403.80 | 404.00 | 390.50 | 402.20 | 0.4M |
| 2021-03-04 | 404.00 | 407.50 | 397.80 | 404.20 | 0.4M |
| 2021-03-03 | 419.20 | 421.00 | 408.20 | 409.00 | 0.3M |
| 2021-03-02 | 423.20 | 423.50 | 409.00 | 413.50 | 0.3M |
| 2021-03-01 | 411.00 | 425.00 | 409.80 | 418.50 | 0.5M |
| 2021-02-26 | 406.00 | 412.00 | 403.80 | 403.80 | 0.4M |
| 2021-02-25 | 425.00 | 427.50 | 408.80 | 412.20 | 0.6M |
| 2021-02-24 | 418.80 | 427.00 | 415.80 | 420.20 | 0.6M |
| 2021-02-22 | 428.50 | 429.20 | 416.00 | 416.20 | 0.6M |
| 2021-02-19 | 422.50 | 423.50 | 417.00 | 420.00 | 0.6M |
| 2021-02-18 | 436.50 | 437.50 | 425.00 | 425.00 | 0.6M |
| 2021-02-17 | 444.00 | 449.50 | 437.80 | 438.00 | 0.6M |
| 2021-02-16 | 462.50 | 462.80 | 449.00 | 451.00 | 0.4M |
| 2021-02-15 | 459.80 | 473.80 | 439.20 | 462.50 | 1.1M |
| 2021-02-12 | 474.80 | 480.50 | 469.20 | 477.20 | 0.3M |
| 2021-02-10 | 481.80 | 481.80 | 469.20 | 470.20 | 0.1M |
| 2021-02-09 | 487.50 | 487.50 | 474.00 | 479.00 | 0.2M |
| 2021-02-08 | 484.50 | 492.50 | 483.20 | 487.20 | 0.4M |
| 2021-02-05 | 478.50 | 482.50 | 476.00 | 479.50 | 0.4M |
| 2021-02-04 | 472.50 | 478.00 | 470.80 | 474.50 | 0.2M |
| 2021-02-03 | 472.20 | 477.50 | 468.00 | 475.50 | 0.3M |
| 2021-02-02 | 470.50 | 475.80 | 468.50 | 472.20 | 0.3M |
| 2021-02-01 | 463.50 | 471.20 | 463.50 | 467.80 | 0.2M |
| 2021-01-29 | 470.80 | 474.00 | 462.80 | 465.20 | 0.2M |
| 2021-01-28 | 465.20 | 477.50 | 464.00 | 476.00 | 0.3M |
| 2021-01-27 | 466.50 | 473.80 | 463.00 | 472.20 | 0.2M |
| 2021-01-26 | 473.00 | 476.20 | 460.20 | 460.80 | 0.3M |
| 2021-01-25 | 472.00 | 477.20 | 469.20 | 477.00 | 0.2M |
| 2021-01-22 | 475.00 | 477.00 | 467.80 | 467.80 | 0.2M |
| 2021-01-21 | 481.80 | 487.50 | 474.00 | 476.20 | 0.5M |
| 2021-01-20 | 465.00 | 482.00 | 465.00 | 482.00 | 1.0M |
| 2021-01-19 | 463.80 | 466.20 | 459.80 | 465.20 | 0.3M |
| 2021-01-18 | 454.00 | 466.50 | 452.80 | 465.20 | 0.4M |
| 2021-01-15 | 452.80 | 461.80 | 451.50 | 457.20 | 0.6M |
| 2021-01-14 | 455.20 | 460.50 | 447.80 | 449.00 | 0.4M |
| 2021-01-13 | 448.20 | 459.00 | 448.00 | 456.50 | 0.6M |
| 2021-01-12 | 447.50 | 448.80 | 437.20 | 447.20 | 0.7M |
| 2021-01-08 | 452.80 | 453.50 | 445.50 | 450.20 | 0.5M |
| 2021-01-07 | 453.50 | 453.50 | 446.00 | 449.00 | 0.7M |
| 2021-01-06 | 461.80 | 465.00 | 450.00 | 450.00 | 0.4M |
| 2021-01-05 | 464.50 | 464.80 | 460.00 | 461.00 | 0.5M |
| 2021-01-04 | 473.80 | 473.80 | 457.20 | 464.50 | 0.6M |