2,195.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 399.50 | 410.00 | 394.50 | 408.00 | 1.3M |
| 2021-12-29 | 403.00 | 406.50 | 399.00 | 399.50 | 0.6M |
| 2021-12-28 | 400.00 | 406.50 | 400.00 | 403.00 | 0.4M |
| 2021-12-27 | 405.50 | 409.00 | 398.50 | 401.00 | 0.7M |
| 2021-12-24 | 414.50 | 416.00 | 402.00 | 402.50 | 0.7M |
| 2021-12-23 | 411.00 | 416.00 | 406.00 | 413.00 | 0.9M |
| 2021-12-22 | 414.00 | 414.50 | 403.50 | 405.00 | 0.7M |
| 2021-12-21 | 403.00 | 413.50 | 401.00 | 411.50 | 0.7M |
| 2021-12-20 | 420.00 | 421.00 | 399.00 | 403.50 | 1.6M |
| 2021-12-17 | 422.00 | 424.00 | 412.50 | 419.50 | 1.1M |
| 2021-12-16 | 417.00 | 430.00 | 417.00 | 429.00 | 1.2M |
| 2021-12-15 | 406.00 | 413.50 | 401.50 | 411.50 | 0.8M |
| 2021-12-14 | 416.00 | 418.00 | 403.00 | 405.50 | 1.0M |
| 2021-12-13 | 426.00 | 427.50 | 416.00 | 419.50 | 0.8M |
| 2021-12-10 | 433.00 | 433.00 | 418.00 | 422.00 | 0.7M |
| 2021-12-09 | 432.00 | 436.50 | 422.00 | 429.00 | 1.0M |
| 2021-12-08 | 454.00 | 454.00 | 428.00 | 428.00 | 1.7M |
| 2021-12-07 | 434.50 | 446.00 | 430.50 | 439.00 | 1.6M |
| 2021-12-06 | 443.00 | 447.50 | 429.00 | 430.00 | 1.3M |
| 2021-12-03 | 450.00 | 461.00 | 438.50 | 445.00 | 2.6M |
| 2021-12-02 | 439.50 | 446.00 | 432.50 | 441.00 | 1.2M |
| 2021-12-01 | 436.00 | 447.50 | 433.00 | 439.50 | 1.7M |
| 2021-11-30 | 422.50 | 439.00 | 418.00 | 439.00 | 2.4M |
| 2021-11-29 | 399.00 | 425.00 | 397.50 | 424.00 | 2.6M |
| 2021-11-26 | 410.00 | 414.50 | 399.00 | 402.50 | 1.9M |
| 2021-11-25 | 407.00 | 420.00 | 404.00 | 415.00 | 2.7M |
| 2021-11-24 | 412.00 | 422.00 | 404.00 | 405.00 | 6.9M |
| 2021-11-23 | 393.00 | 400.50 | 388.00 | 400.00 | 1.3M |
| 2021-11-22 | 395.00 | 402.50 | 384.00 | 401.00 | 1.5M |
| 2021-11-19 | 402.00 | 415.50 | 391.00 | 392.00 | 2.5M |
| 2021-11-18 | 394.50 | 403.00 | 391.50 | 396.00 | 1.2M |
| 2021-11-17 | 402.00 | 404.50 | 391.00 | 393.50 | 1.1M |
| 2021-11-16 | 412.00 | 413.50 | 393.50 | 399.50 | 2.1M |
| 2021-11-15 | 390.50 | 412.00 | 389.00 | 410.00 | 2.9M |
| 2021-11-12 | 384.00 | 392.50 | 384.00 | 388.00 | 1.5M |
| 2021-11-11 | 381.00 | 389.00 | 379.50 | 383.50 | 1.1M |
| 2021-11-10 | 386.50 | 390.00 | 378.00 | 389.00 | 1.4M |
| 2021-11-09 | 386.00 | 392.00 | 383.00 | 388.50 | 2.6M |
| 2021-11-08 | 394.50 | 396.00 | 373.00 | 379.50 | 3.4M |
| 2021-11-05 | 395.50 | 404.50 | 380.00 | 402.50 | 3.5M |
| 2021-11-04 | 399.00 | 400.00 | 386.00 | 386.00 | 2.3M |
| 2021-11-03 | 413.00 | 424.00 | 385.00 | 392.50 | 5.4M |
| 2021-11-02 | 389.50 | 418.00 | 389.50 | 406.50 | 7.0M |
| 2021-11-01 | 369.50 | 394.00 | 366.00 | 388.00 | 3.9M |
| 2021-10-29 | 375.50 | 383.00 | 360.50 | 369.00 | 2.3M |
| 2021-10-28 | 378.00 | 379.00 | 373.00 | 373.50 | 1.2M |
| 2021-10-27 | 378.00 | 383.00 | 374.50 | 379.50 | 1.8M |
| 2021-10-26 | 393.00 | 403.00 | 376.00 | 376.50 | 3.6M |
| 2021-10-25 | 385.00 | 393.50 | 375.50 | 391.50 | 2.1M |
| 2021-10-22 | 388.00 | 396.50 | 386.00 | 386.50 | 3.8M |
| 2021-10-21 | 378.50 | 397.50 | 373.50 | 387.50 | 9.1M |
| 2021-10-20 | 364.50 | 382.00 | 357.50 | 377.00 | 6.9M |
| 2021-10-19 | 348.00 | 365.50 | 343.50 | 362.00 | 5.1M |
| 2021-10-18 | 341.00 | 349.50 | 337.00 | 342.00 | 1.8M |
| 2021-10-15 | 339.50 | 351.00 | 337.00 | 341.00 | 3.4M |
| 2021-10-14 | 345.00 | 346.00 | 324.50 | 334.50 | 2.4M |
| 2021-10-13 | 340.00 | 347.50 | 333.00 | 338.00 | 2.5M |
| 2021-10-12 | 347.00 | 354.50 | 336.00 | 340.00 | 3.1M |
| 2021-10-08 | 333.00 | 362.00 | 330.00 | 356.00 | 6.5M |
| 2021-10-07 | 328.50 | 333.50 | 326.50 | 330.00 | 1.8M |
| 2021-10-06 | 335.00 | 340.00 | 318.50 | 322.00 | 2.9M |
| 2021-10-05 | 324.00 | 338.00 | 315.00 | 338.00 | 3.0M |
| 2021-10-04 | 330.00 | 336.00 | 323.50 | 328.00 | 3.5M |
| 2021-10-01 | 345.00 | 347.00 | 318.50 | 322.50 | 6.0M |
| 2021-09-30 | 331.00 | 350.50 | 324.00 | 350.50 | 8.4M |
| 2021-09-29 | 322.00 | 345.00 | 321.00 | 322.00 | 5.4M |
| 2021-09-28 | 319.50 | 332.00 | 316.00 | 329.00 | 3.0M |
| 2021-09-27 | 317.00 | 328.50 | 317.00 | 322.00 | 2.0M |
| 2021-09-24 | 319.00 | 322.50 | 314.50 | 318.50 | 1.6M |
| 2021-09-23 | 304.50 | 321.00 | 303.50 | 318.00 | 2.8M |
| 2021-09-22 | 295.00 | 307.50 | 292.00 | 299.00 | 0.6M |
| 2021-09-17 | 301.00 | 303.50 | 297.00 | 301.00 | 0.3M |
| 2021-09-16 | 301.00 | 305.00 | 298.50 | 299.00 | 0.4M |
| 2021-09-15 | 308.50 | 308.50 | 298.00 | 299.50 | 0.9M |
| 2021-09-14 | 299.00 | 311.00 | 299.00 | 307.00 | 1.3M |
| 2021-09-13 | 306.00 | 306.50 | 298.50 | 298.50 | 0.4M |
| 2021-09-10 | 294.00 | 308.00 | 293.50 | 306.00 | 0.7M |
| 2021-09-09 | 286.50 | 298.00 | 285.50 | 294.00 | 0.4M |
| 2021-09-08 | 295.00 | 298.50 | 287.50 | 287.50 | 0.6M |
| 2021-09-07 | 307.00 | 307.00 | 296.00 | 296.00 | 0.6M |
| 2021-09-06 | 306.50 | 307.00 | 302.50 | 304.00 | 0.5M |
| 2021-09-03 | 312.00 | 316.00 | 305.50 | 307.00 | 1.1M |
| 2021-09-02 | 308.50 | 314.00 | 306.00 | 307.00 | 1.1M |
| 2021-09-01 | 304.00 | 312.00 | 304.00 | 309.00 | 1.1M |
| 2021-08-31 | 310.00 | 311.00 | 300.00 | 304.00 | 1.2M |
| 2021-08-30 | 315.00 | 324.00 | 312.00 | 315.00 | 2.2M |
| 2021-08-27 | 307.00 | 316.00 | 302.00 | 308.50 | 0.9M |
| 2021-08-26 | 313.00 | 314.00 | 302.00 | 303.50 | 0.8M |
| 2021-08-25 | 313.50 | 316.00 | 309.50 | 310.50 | 1.0M |
| 2021-08-24 | 322.00 | 322.00 | 306.00 | 310.00 | 1.4M |
| 2021-08-23 | 306.50 | 319.00 | 305.00 | 318.00 | 1.4M |
| 2021-08-20 | 294.50 | 302.50 | 291.50 | 301.50 | 0.8M |
| 2021-08-19 | 293.00 | 299.50 | 291.00 | 293.50 | 0.7M |
| 2021-08-18 | 280.00 | 298.50 | 277.50 | 296.50 | 1.0M |
| 2021-08-17 | 295.00 | 298.00 | 282.00 | 283.50 | 0.7M |
| 2021-08-16 | 280.00 | 298.00 | 276.50 | 298.00 | 1.9M |
| 2021-08-13 | 299.00 | 304.50 | 285.50 | 286.00 | 1.7M |
| 2021-08-12 | 300.00 | 307.00 | 298.00 | 301.50 | 0.8M |
| 2021-08-11 | 310.00 | 312.00 | 298.50 | 300.00 | 0.9M |
| 2021-08-10 | 310.00 | 313.50 | 301.00 | 308.50 | 0.8M |
| 2021-08-09 | 305.00 | 311.00 | 305.00 | 305.50 | 0.7M |
| 2021-08-06 | 316.00 | 317.00 | 310.00 | 311.00 | 0.5M |
| 2021-08-05 | 316.00 | 321.00 | 312.00 | 314.50 | 0.9M |
| 2021-08-04 | 329.00 | 329.50 | 314.00 | 316.00 | 3.9M |
| 2021-08-03 | 330.00 | 348.00 | 326.00 | 338.00 | 2.6M |
| 2021-08-02 | 331.50 | 336.50 | 323.50 | 328.00 | 1.1M |
| 2021-07-30 | 321.50 | 344.50 | 321.00 | 327.50 | 4.1M |
| 2021-07-29 | 313.00 | 321.50 | 305.00 | 318.50 | 1.5M |
| 2021-07-28 | 307.00 | 314.00 | 291.00 | 308.50 | 1.5M |
| 2021-07-27 | 318.00 | 318.00 | 307.50 | 308.00 | 0.7M |
| 2021-07-26 | 314.00 | 318.00 | 309.50 | 316.00 | 0.9M |
| 2021-07-23 | 325.00 | 325.00 | 306.50 | 311.50 | 1.3M |
| 2021-07-22 | 325.00 | 328.00 | 320.00 | 321.00 | 0.7M |
| 2021-07-21 | 315.50 | 329.00 | 315.50 | 326.00 | 2.4M |
| 2021-07-20 | 325.00 | 331.50 | 308.50 | 309.00 | 2.7M |
| 2021-07-19 | 342.00 | 342.00 | 322.00 | 334.00 | 2.4M |
| 2021-07-16 | 332.50 | 345.00 | 332.00 | 342.00 | 1.1M |
| 2021-07-15 | 338.00 | 339.50 | 327.50 | 337.00 | 1.1M |
| 2021-07-14 | 332.00 | 338.00 | 322.50 | 335.00 | 1.5M |
| 2021-07-13 | 338.00 | 340.00 | 326.50 | 327.50 | 2.5M |
| 2021-07-12 | 318.00 | 333.00 | 315.50 | 329.50 | 3.1M |
| 2021-07-09 | 319.00 | 328.50 | 311.00 | 313.50 | 1.6M |
| 2021-07-08 | 321.50 | 327.00 | 318.50 | 320.50 | 1.2M |
| 2021-07-07 | 325.00 | 331.00 | 310.00 | 322.50 | 2.1M |
| 2021-07-06 | 321.00 | 325.00 | 314.00 | 325.00 | 1.5M |
| 2021-07-05 | 313.00 | 324.50 | 313.00 | 319.00 | 2.4M |
| 2021-07-02 | 302.00 | 310.50 | 296.00 | 310.00 | 1.9M |
| 2021-07-01 | 305.00 | 305.50 | 298.00 | 300.00 | 0.6M |
| 2021-06-30 | 307.00 | 313.00 | 301.00 | 302.00 | 1.4M |
| 2021-06-29 | 304.00 | 309.00 | 300.00 | 306.50 | 1.4M |
| 2021-06-28 | 301.50 | 303.00 | 296.00 | 299.00 | 0.9M |
| 2021-06-25 | 303.00 | 304.50 | 298.50 | 298.50 | 0.8M |
| 2021-06-24 | 310.00 | 310.00 | 301.00 | 301.00 | 1.4M |
| 2021-06-23 | 290.00 | 309.00 | 290.00 | 308.00 | 2.8M |
| 2021-06-22 | 295.00 | 296.50 | 285.50 | 288.00 | 1.0M |
| 2021-06-21 | 296.00 | 303.00 | 290.00 | 290.50 | 1.3M |
| 2021-06-18 | 303.00 | 310.00 | 296.00 | 296.00 | 2.9M |
| 2021-06-17 | 293.00 | 296.50 | 289.50 | 296.00 | 0.9M |
| 2021-06-16 | 290.50 | 301.50 | 290.00 | 293.50 | 2.1M |
| 2021-06-15 | 295.50 | 297.00 | 277.50 | 290.00 | 3.9M |
| 2021-06-11 | 305.00 | 308.50 | 290.50 | 293.50 | 2.1M |
| 2021-06-10 | 303.00 | 306.00 | 300.50 | 303.00 | 1.0M |
| 2021-06-09 | 308.50 | 313.50 | 300.00 | 301.50 | 2.6M |
| 2021-06-08 | 312.00 | 317.00 | 302.00 | 306.50 | 3.2M |
| 2021-06-07 | 288.50 | 313.50 | 287.50 | 310.00 | 7.2M |
| 2021-06-04 | 282.00 | 288.00 | 278.50 | 285.50 | 1.2M |
| 2021-06-03 | 279.00 | 290.50 | 278.00 | 282.00 | 2.0M |
| 2021-06-02 | 284.00 | 284.00 | 276.00 | 278.00 | 0.8M |
| 2021-06-01 | 289.00 | 292.00 | 281.00 | 281.50 | 1.4M |
| 2021-05-31 | 287.50 | 289.00 | 281.50 | 285.50 | 1.2M |
| 2021-05-28 | 277.50 | 286.50 | 274.50 | 284.00 | 1.3M |
| 2021-05-27 | 281.00 | 283.50 | 273.00 | 273.50 | 1.5M |
| 2021-05-26 | 283.00 | 286.50 | 279.00 | 282.50 | 1.2M |
| 2021-05-25 | 274.00 | 288.00 | 272.50 | 285.00 | 3.3M |
| 2021-05-24 | 262.00 | 275.00 | 261.00 | 272.50 | 1.2M |
| 2021-05-21 | 269.50 | 274.00 | 262.00 | 264.00 | 1.1M |
| 2021-05-20 | 266.00 | 272.00 | 261.50 | 265.50 | 0.9M |
| 2021-05-19 | 273.00 | 276.50 | 262.00 | 266.00 | 2.4M |
| 2021-05-18 | 261.00 | 276.50 | 256.50 | 275.00 | 3.8M |
| 2021-05-17 | 250.50 | 267.00 | 242.00 | 252.00 | 4.1M |
| 2021-05-14 | 243.00 | 262.00 | 243.00 | 262.00 | 4.9M |
| 2021-05-13 | 219.00 | 245.00 | 217.00 | 238.50 | 3.7M |
| 2021-05-12 | 219.00 | 236.50 | 202.00 | 225.00 | 4.3M |
| 2021-05-11 | 234.50 | 235.00 | 216.50 | 219.00 | 2.1M |
| 2021-05-10 | 238.50 | 243.00 | 228.00 | 239.00 | 2.6M |
| 2021-05-07 | 220.00 | 239.50 | 220.00 | 238.50 | 3.3M |
| 2021-05-06 | 223.50 | 226.00 | 215.00 | 218.00 | 2.0M |
| 2021-05-05 | 219.00 | 233.00 | 214.00 | 220.00 | 3.6M |
| 2021-05-04 | 245.00 | 247.00 | 220.50 | 220.50 | 3.7M |
| 2021-05-03 | 256.50 | 257.00 | 245.00 | 245.00 | 1.7M |
| 2021-04-29 | 263.50 | 266.00 | 256.00 | 256.50 | 2.0M |
| 2021-04-28 | 271.00 | 271.50 | 259.00 | 261.50 | 2.4M |
| 2021-04-27 | 275.00 | 275.00 | 267.00 | 268.00 | 1.6M |
| 2021-04-26 | 278.00 | 283.50 | 271.00 | 272.50 | 1.3M |
| 2021-04-23 | 272.00 | 277.00 | 269.00 | 277.00 | 0.9M |
| 2021-04-22 | 281.00 | 282.00 | 270.50 | 271.50 | 1.6M |
| 2021-04-21 | 284.00 | 284.00 | 277.00 | 279.00 | 1.1M |
| 2021-04-20 | 283.00 | 287.50 | 279.00 | 284.00 | 1.1M |
| 2021-04-19 | 284.50 | 284.50 | 277.50 | 280.00 | 0.9M |
| 2021-04-16 | 289.00 | 292.00 | 279.00 | 283.00 | 1.4M |
| 2021-04-15 | 282.50 | 286.50 | 280.50 | 284.50 | 0.6M |
| 2021-04-14 | 289.00 | 294.00 | 278.00 | 282.00 | 1.0M |
| 2021-04-13 | 300.50 | 303.50 | 288.50 | 289.00 | 1.0M |
| 2021-04-12 | 312.00 | 312.50 | 300.00 | 300.00 | 1.1M |
| 2021-04-09 | 305.50 | 312.00 | 298.00 | 310.50 | 2.7M |
| 2021-04-08 | 314.50 | 317.00 | 301.50 | 303.00 | 2.5M |
| 2021-04-07 | 300.50 | 318.00 | 297.50 | 314.00 | 3.0M |
| 2021-04-06 | 298.00 | 303.00 | 294.00 | 300.00 | 2.6M |
| 2021-04-01 | 289.00 | 293.00 | 279.00 | 291.00 | 2.3M |
| 2021-03-31 | 293.00 | 294.50 | 286.00 | 287.00 | 2.0M |
| 2021-03-30 | 278.00 | 299.00 | 277.00 | 295.50 | 4.3M |
| 2021-03-29 | 273.00 | 277.00 | 267.50 | 276.00 | 2.2M |
| 2021-03-26 | 278.00 | 279.00 | 267.50 | 272.00 | 3.1M |
| 2021-03-25 | 284.00 | 286.00 | 272.50 | 274.00 | 2.3M |
| 2021-03-24 | 291.00 | 293.50 | 281.50 | 283.50 | 1.7M |
| 2021-03-23 | 295.00 | 297.50 | 291.50 | 292.00 | 0.6M |
| 2021-03-22 | 294.00 | 294.00 | 289.00 | 292.50 | 0.7M |
| 2021-03-19 | 299.50 | 300.50 | 292.00 | 293.50 | 1.0M |
| 2021-03-18 | 300.00 | 307.00 | 297.00 | 298.50 | 0.8M |
| 2021-03-17 | 300.00 | 305.00 | 297.00 | 297.00 | 1.2M |
| 2021-03-16 | 300.00 | 302.50 | 289.50 | 298.00 | 1.9M |
| 2021-03-15 | 306.00 | 307.00 | 298.00 | 298.00 | 0.7M |
| 2021-03-12 | 303.00 | 308.00 | 301.00 | 304.50 | 0.7M |
| 2021-03-11 | 296.00 | 305.00 | 296.00 | 301.50 | 0.9M |
| 2021-03-10 | 290.50 | 302.00 | 290.50 | 299.00 | 1.6M |
| 2021-03-09 | 299.50 | 302.50 | 287.50 | 287.50 | 2.2M |
| 2021-03-08 | 314.50 | 321.00 | 298.50 | 299.50 | 2.3M |
| 2021-03-05 | 298.50 | 317.00 | 297.00 | 314.50 | 1.4M |
| 2021-03-04 | 316.00 | 319.00 | 303.50 | 304.00 | 1.5M |
| 2021-03-03 | 316.00 | 321.00 | 300.00 | 319.00 | 1.5M |
| 2021-03-02 | 330.50 | 330.50 | 313.00 | 313.00 | 0.8M |
| 2021-02-26 | 316.00 | 329.50 | 312.50 | 321.00 | 1.2M |
| 2021-02-25 | 327.00 | 332.50 | 322.00 | 322.00 | 0.7M |
| 2021-02-24 | 332.50 | 335.50 | 324.00 | 324.50 | 1.2M |
| 2021-02-23 | 331.50 | 339.50 | 327.00 | 332.50 | 2.1M |
| 2021-02-22 | 335.00 | 346.00 | 327.50 | 344.50 | 3.0M |
| 2021-02-19 | 322.00 | 348.50 | 318.50 | 333.00 | 5.1M |
| 2021-02-18 | 310.50 | 322.00 | 307.50 | 320.50 | 2.2M |
| 2021-02-17 | 296.00 | 313.00 | 293.00 | 310.50 | 1.5M |
| 2021-02-05 | 300.00 | 302.00 | 293.00 | 293.00 | 1.1M |
| 2021-02-04 | 294.50 | 302.50 | 292.00 | 300.50 | 1.0M |
| 2021-02-03 | 295.00 | 299.50 | 288.00 | 295.00 | 1.0M |
| 2021-02-02 | 292.50 | 297.00 | 286.00 | 294.50 | 1.4M |
| 2021-02-01 | 295.00 | 296.00 | 286.00 | 290.00 | 0.9M |
| 2021-01-29 | 305.50 | 311.50 | 292.50 | 293.50 | 1.9M |
| 2021-01-28 | 301.50 | 305.00 | 299.00 | 300.50 | 1.2M |
| 2021-01-27 | 315.50 | 316.00 | 306.50 | 309.00 | 1.5M |
| 2021-01-26 | 320.50 | 321.50 | 310.00 | 311.00 | 1.2M |
| 2021-01-25 | 320.00 | 324.00 | 308.00 | 319.50 | 2.1M |
| 2021-01-22 | 317.50 | 325.00 | 315.50 | 319.50 | 2.3M |
| 2021-01-21 | 313.00 | 316.50 | 308.00 | 315.50 | 2.0M |
| 2021-01-20 | 325.00 | 327.50 | 310.00 | 310.00 | 3.5M |
| 2021-01-19 | 318.50 | 328.00 | 317.00 | 321.00 | 4.6M |
| 2021-01-18 | 315.50 | 321.00 | 305.00 | 315.00 | 3.4M |
| 2021-01-15 | 315.50 | 317.50 | 303.00 | 313.00 | 3.2M |
| 2021-01-14 | 315.00 | 324.50 | 309.00 | 312.50 | 3.2M |
| 2021-01-13 | 298.50 | 319.50 | 296.00 | 316.00 | 8.7M |
| 2021-01-12 | 291.00 | 301.50 | 285.00 | 291.50 | 5.6M |
| 2021-01-11 | 290.00 | 290.50 | 279.50 | 289.00 | 3.5M |
| 2021-01-08 | 270.50 | 290.00 | 267.50 | 286.50 | 6.6M |
| 2021-01-07 | 270.50 | 273.00 | 262.00 | 264.00 | 1.7M |
| 2021-01-06 | 263.50 | 268.00 | 259.00 | 264.00 | 2.4M |
| 2021-01-05 | 253.00 | 263.50 | 252.00 | 261.50 | 2.9M |
| 2021-01-04 | 248.50 | 254.50 | 248.00 | 253.00 | 0.9M |