3,415.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 518.00 | 522.00 | 511.00 | 517.00 | 0.1M |
| 2021-12-29 | 521.00 | 539.00 | 511.00 | 518.00 | 0.3M |
| 2021-12-28 | 515.00 | 519.00 | 514.00 | 517.00 | 0.2M |
| 2021-12-27 | 507.00 | 512.00 | 505.00 | 505.00 | 0.2M |
| 2021-12-24 | 501.00 | 508.00 | 500.00 | 508.00 | 0.3M |
| 2021-12-23 | 499.00 | 501.00 | 495.00 | 501.00 | 0.1M |
| 2021-12-22 | 489.00 | 498.00 | 489.00 | 498.00 | 0.2M |
| 2021-12-21 | 490.00 | 497.50 | 486.00 | 489.00 | 0.2M |
| 2021-12-20 | 491.50 | 491.50 | 485.00 | 489.50 | 0.1M |
| 2021-12-17 | 494.00 | 499.00 | 491.50 | 491.50 | 0.1M |
| 2021-12-16 | 500.00 | 500.00 | 489.00 | 494.00 | 0.2M |
| 2021-12-15 | 491.00 | 491.00 | 483.00 | 487.50 | 0.1M |
| 2021-12-14 | 501.00 | 503.00 | 485.00 | 493.00 | 0.2M |
| 2021-12-13 | 496.00 | 503.00 | 495.00 | 501.00 | 0.3M |
| 2021-12-10 | 483.00 | 490.00 | 483.00 | 488.50 | 0.1M |
| 2021-12-09 | 492.00 | 496.50 | 482.50 | 484.50 | 0.2M |
| 2021-12-08 | 486.50 | 492.50 | 486.50 | 492.00 | 0.2M |
| 2021-12-07 | 493.00 | 493.00 | 479.00 | 487.00 | 0.2M |
| 2021-12-06 | 490.00 | 490.50 | 476.00 | 490.00 | 0.2M |
| 2021-12-03 | 470.50 | 491.50 | 470.50 | 490.00 | 0.3M |
| 2021-12-02 | 485.50 | 485.50 | 466.00 | 470.00 | 0.2M |
| 2021-12-01 | 481.50 | 487.50 | 473.00 | 485.50 | 0.2M |
| 2021-11-30 | 476.00 | 490.00 | 472.50 | 481.50 | 0.4M |
| 2021-11-29 | 468.00 | 474.00 | 462.50 | 468.00 | 0.3M |
| 2021-11-26 | 474.00 | 481.00 | 468.00 | 469.00 | 0.2M |
| 2021-11-25 | 467.00 | 482.50 | 467.00 | 478.00 | 0.3M |
| 2021-11-24 | 478.00 | 485.50 | 466.00 | 466.50 | 0.4M |
| 2021-11-23 | 487.50 | 487.50 | 477.50 | 482.00 | 0.2M |
| 2021-11-22 | 473.00 | 487.50 | 473.00 | 487.50 | 0.3M |
| 2021-11-19 | 461.50 | 479.50 | 457.00 | 476.00 | 0.4M |
| 2021-11-18 | 461.50 | 467.00 | 453.50 | 461.50 | 0.2M |
| 2021-11-17 | 466.00 | 470.00 | 458.00 | 461.50 | 0.2M |
| 2021-11-16 | 471.50 | 471.50 | 460.50 | 467.00 | 0.2M |
| 2021-11-15 | 457.00 | 466.50 | 453.50 | 465.50 | 0.2M |
| 2021-11-12 | 461.00 | 463.00 | 450.00 | 459.50 | 0.2M |
| 2021-11-11 | 459.00 | 466.50 | 454.50 | 461.00 | 0.3M |
| 2021-11-10 | 471.50 | 471.50 | 449.00 | 467.00 | 0.5M |
| 2021-11-09 | 454.50 | 471.50 | 448.00 | 465.00 | 0.7M |
| 2021-11-08 | 433.50 | 440.50 | 430.00 | 439.00 | 0.3M |
| 2021-11-05 | 418.50 | 425.00 | 413.50 | 424.50 | 0.1M |
| 2021-11-04 | 420.00 | 426.00 | 418.50 | 420.00 | 0.1M |
| 2021-11-03 | 419.00 | 426.00 | 413.50 | 418.00 | 0.1M |
| 2021-11-02 | 423.50 | 423.50 | 408.00 | 413.00 | 0.3M |
| 2021-11-01 | 430.00 | 430.00 | 419.00 | 423.00 | 0.2M |
| 2021-10-29 | 421.00 | 430.50 | 418.00 | 427.00 | 0.3M |
| 2021-10-28 | 421.50 | 424.00 | 415.00 | 421.00 | 0.2M |
| 2021-10-27 | 400.00 | 430.00 | 400.00 | 421.50 | 0.7M |
| 2021-10-26 | 390.00 | 407.50 | 389.00 | 397.00 | 0.7M |
| 2021-10-25 | 394.00 | 394.00 | 389.00 | 390.00 | 0.3M |
| 2021-10-22 | 387.50 | 395.00 | 386.50 | 392.50 | 0.7M |
| 2021-10-21 | 385.50 | 395.00 | 385.50 | 387.50 | 0.3M |
| 2021-10-20 | 385.00 | 388.50 | 384.00 | 386.50 | 0.2M |
| 2021-10-19 | 388.00 | 391.50 | 383.00 | 385.50 | 0.2M |
| 2021-10-18 | 388.50 | 388.50 | 382.00 | 384.50 | 0.1M |
| 2021-10-15 | 378.50 | 398.50 | 378.50 | 388.50 | 0.2M |
| 2021-10-14 | 372.50 | 379.50 | 372.00 | 377.00 | 0.2M |
| 2021-10-13 | 375.00 | 378.50 | 373.00 | 376.00 | 0.1M |
| 2021-10-12 | 376.00 | 381.50 | 375.00 | 378.50 | 0.2M |
| 2021-10-08 | 378.00 | 379.00 | 376.00 | 377.00 | 0.1M |
| 2021-10-07 | 373.50 | 382.00 | 373.50 | 378.50 | 0.3M |
| 2021-10-06 | 379.00 | 379.50 | 374.00 | 377.00 | 0.1M |
| 2021-10-05 | 376.00 | 384.50 | 376.00 | 379.50 | 0.2M |
| 2021-10-04 | 382.00 | 382.50 | 373.00 | 379.00 | 0.1M |
| 2021-10-01 | 385.00 | 385.00 | 375.00 | 381.00 | 0.2M |
| 2021-09-30 | 382.00 | 390.00 | 370.00 | 388.00 | 0.3M |
| 2021-09-29 | 392.00 | 392.00 | 376.50 | 379.50 | 0.3M |
| 2021-09-28 | 399.00 | 401.00 | 390.00 | 394.00 | 0.2M |
| 2021-09-27 | 409.00 | 410.00 | 398.00 | 399.00 | 0.2M |
| 2021-09-24 | 404.00 | 410.00 | 404.00 | 407.00 | 0.2M |
| 2021-09-23 | 399.00 | 401.50 | 398.50 | 400.50 | 0.3M |
| 2021-09-22 | 395.00 | 400.00 | 394.00 | 398.00 | 0.2M |
| 2021-09-17 | 395.00 | 403.00 | 395.00 | 399.00 | 0.4M |
| 2021-09-16 | 390.00 | 402.00 | 389.00 | 396.00 | 0.4M |
| 2021-09-15 | 398.00 | 400.00 | 390.00 | 390.00 | 0.2M |
| 2021-09-14 | 389.50 | 399.00 | 389.50 | 398.00 | 0.3M |
| 2021-09-13 | 385.00 | 387.00 | 382.00 | 387.00 | 0.2M |
| 2021-09-10 | 381.00 | 386.00 | 376.00 | 382.00 | 0.4M |
| 2021-09-09 | 390.00 | 390.00 | 375.50 | 377.00 | 0.2M |
| 2021-09-08 | 392.00 | 394.00 | 380.00 | 387.00 | 0.2M |
| 2021-09-07 | 372.00 | 392.00 | 368.50 | 392.00 | 0.5M |
| 2021-09-06 | 371.00 | 372.00 | 369.00 | 372.00 | 0.1M |
| 2021-09-03 | 367.00 | 372.00 | 367.00 | 369.00 | 0.2M |
| 2021-09-02 | 368.00 | 368.00 | 360.00 | 364.50 | 1.0M |
| 2021-09-01 | 374.50 | 374.50 | 364.00 | 370.00 | 0.5M |
| 2021-08-31 | 370.50 | 375.00 | 368.00 | 373.50 | 0.2M |
| 2021-08-30 | 365.00 | 368.00 | 363.00 | 368.00 | 0.1M |
| 2021-08-27 | 365.00 | 365.00 | 357.00 | 363.00 | 0.1M |
| 2021-08-26 | 364.50 | 367.00 | 363.00 | 365.50 | 0.2M |
| 2021-08-25 | 369.00 | 369.00 | 363.50 | 365.00 | 0.1M |
| 2021-08-24 | 364.00 | 368.00 | 358.00 | 366.00 | 0.1M |
| 2021-08-23 | 364.50 | 366.50 | 362.50 | 362.50 | 0.2M |
| 2021-08-20 | 361.00 | 366.00 | 361.00 | 362.50 | 0.1M |
| 2021-08-19 | 363.00 | 365.00 | 361.00 | 361.00 | 0.2M |
| 2021-08-18 | 365.00 | 370.00 | 362.00 | 364.50 | 0.2M |
| 2021-08-17 | 370.00 | 372.00 | 366.50 | 369.00 | 0.2M |
| 2021-08-16 | 367.00 | 373.50 | 366.00 | 370.50 | 0.2M |
| 2021-08-13 | 364.50 | 370.00 | 364.50 | 366.00 | 0.2M |
| 2021-08-12 | 367.00 | 367.00 | 361.00 | 364.50 | 0.1M |
| 2021-08-11 | 364.00 | 370.00 | 364.00 | 368.00 | 0.2M |
| 2021-08-10 | 375.00 | 375.00 | 363.50 | 365.00 | 0.2M |
| 2021-08-09 | 371.00 | 379.00 | 370.50 | 375.00 | 0.4M |
| 2021-08-06 | 364.00 | 364.00 | 358.50 | 363.00 | 0.1M |
| 2021-08-05 | 366.50 | 367.00 | 362.50 | 363.00 | 0.1M |
| 2021-08-04 | 367.00 | 369.00 | 363.00 | 366.00 | 0.1M |
| 2021-08-03 | 367.00 | 367.00 | 362.50 | 367.00 | 0.1M |
| 2021-08-02 | 373.00 | 374.00 | 361.50 | 365.50 | 0.1M |
| 2021-07-30 | 377.00 | 380.00 | 372.00 | 372.50 | 0.1M |
| 2021-07-29 | 373.00 | 376.50 | 368.00 | 375.00 | 0.4M |
| 2021-07-28 | 372.00 | 374.00 | 367.00 | 372.50 | 0.1M |
| 2021-07-27 | 370.00 | 375.50 | 367.00 | 371.00 | 0.2M |
| 2021-07-26 | 368.00 | 372.00 | 366.00 | 370.00 | 0.1M |
| 2021-07-23 | 362.00 | 369.50 | 362.00 | 367.00 | 0.1M |
| 2021-07-22 | 368.00 | 369.00 | 358.00 | 362.00 | 0.2M |
| 2021-07-21 | 379.50 | 379.50 | 366.50 | 368.50 | 0.2M |
| 2021-07-20 | 368.50 | 374.50 | 368.50 | 374.00 | 0.1M |
| 2021-07-19 | 379.00 | 382.00 | 369.00 | 373.00 | 0.1M |
| 2021-07-16 | 378.50 | 380.00 | 370.50 | 379.00 | 0.2M |
| 2021-07-15 | 381.00 | 381.00 | 378.50 | 380.00 | 0.1M |
| 2021-07-14 | 383.00 | 385.50 | 376.50 | 380.00 | 0.1M |
| 2021-07-13 | 382.00 | 389.00 | 381.00 | 382.00 | 0.1M |
| 2021-07-12 | 388.00 | 393.00 | 381.50 | 384.50 | 0.1M |
| 2021-07-09 | 389.00 | 392.50 | 381.00 | 388.00 | 0.1M |
| 2021-07-08 | 390.00 | 394.00 | 386.00 | 390.00 | 0.1M |
| 2021-07-07 | 388.50 | 391.50 | 384.50 | 387.50 | 0.1M |
| 2021-07-06 | 394.50 | 396.00 | 388.00 | 388.50 | 0.1M |
| 2021-07-05 | 390.00 | 393.00 | 387.50 | 390.50 | 0.1M |
| 2021-07-02 | 397.00 | 398.50 | 388.50 | 388.50 | 0.1M |
| 2021-07-01 | 400.50 | 401.00 | 392.00 | 392.00 | 0.1M |
| 2021-06-30 | 400.00 | 400.50 | 392.00 | 392.50 | 0.1M |
| 2021-06-29 | 400.00 | 401.50 | 395.00 | 395.00 | 0.2M |
| 2021-06-28 | 409.00 | 414.00 | 399.00 | 400.00 | 0.2M |
| 2021-06-25 | 412.00 | 416.00 | 411.00 | 414.00 | 0.1M |
| 2021-06-24 | 414.50 | 417.00 | 407.50 | 412.00 | 0.1M |
| 2021-06-23 | 399.50 | 408.00 | 396.00 | 405.50 | 0.1M |
| 2021-06-22 | 394.00 | 407.00 | 394.00 | 401.00 | 0.2M |
| 2021-06-21 | 395.00 | 397.50 | 392.00 | 397.50 | 0.2M |
| 2021-06-18 | 405.00 | 409.00 | 395.50 | 395.50 | 0.3M |
| 2021-06-17 | 410.50 | 417.00 | 400.50 | 402.50 | 0.4M |
| 2021-06-16 | 394.50 | 419.00 | 394.50 | 411.50 | 0.5M |
| 2021-06-15 | 393.00 | 396.50 | 389.00 | 394.50 | 0.1M |
| 2021-06-11 | 391.00 | 394.00 | 387.50 | 393.00 | 0.1M |
| 2021-06-10 | 390.50 | 393.00 | 388.00 | 392.00 | 0.1M |
| 2021-06-09 | 387.00 | 391.00 | 385.00 | 390.50 | 0.1M |
| 2021-06-08 | 391.50 | 393.00 | 382.00 | 387.50 | 0.1M |
| 2021-06-07 | 388.00 | 388.00 | 381.00 | 388.00 | 0.1M |
| 2021-06-04 | 389.00 | 390.50 | 382.50 | 382.50 | 0.1M |
| 2021-06-03 | 389.00 | 392.00 | 382.00 | 386.50 | 0.1M |
| 2021-06-02 | 389.00 | 393.00 | 384.50 | 389.00 | 0.1M |
| 2021-06-01 | 383.50 | 389.00 | 383.50 | 389.00 | 0.1M |
| 2021-05-31 | 376.50 | 383.50 | 376.50 | 383.50 | 0.1M |
| 2021-05-28 | 394.50 | 394.50 | 375.00 | 376.50 | 0.2M |
| 2021-05-27 | 387.00 | 391.00 | 385.00 | 390.50 | 0.1M |
| 2021-05-26 | 393.00 | 395.00 | 385.00 | 389.50 | 0.1M |
| 2021-05-25 | 393.00 | 396.00 | 387.50 | 390.50 | 0.1M |
| 2021-05-24 | 382.00 | 399.50 | 381.00 | 390.00 | 0.2M |
| 2021-05-21 | 382.00 | 386.00 | 377.50 | 383.00 | 0.1M |
| 2021-05-20 | 380.00 | 385.00 | 376.00 | 380.50 | 0.1M |
| 2021-05-19 | 386.00 | 392.00 | 373.00 | 382.50 | 0.1M |
| 2021-05-18 | 370.00 | 384.00 | 370.00 | 383.50 | 0.2M |
| 2021-05-17 | 369.50 | 379.00 | 358.00 | 362.00 | 0.2M |
| 2021-05-14 | 375.00 | 380.00 | 369.50 | 376.00 | 0.2M |
| 2021-05-13 | 369.00 | 372.50 | 348.00 | 366.00 | 0.2M |
| 2021-05-12 | 386.00 | 387.00 | 350.50 | 364.50 | 0.4M |
| 2021-05-11 | 382.00 | 385.50 | 375.00 | 380.00 | 0.5M |
| 2021-05-10 | 369.50 | 389.00 | 369.50 | 374.00 | 0.5M |
| 2021-05-07 | 346.00 | 354.00 | 346.00 | 354.00 | 0.1M |
| 2021-05-06 | 352.00 | 359.00 | 346.50 | 346.50 | 0.1M |
| 2021-05-05 | 351.00 | 353.00 | 345.50 | 349.50 | 0.1M |
| 2021-05-04 | 357.50 | 357.50 | 343.00 | 351.50 | 0.1M |
| 2021-05-03 | 358.50 | 358.50 | 352.00 | 354.50 | 0.1M |
| 2021-04-29 | 360.50 | 360.50 | 354.50 | 360.00 | 0.1M |
| 2021-04-28 | 365.00 | 367.00 | 358.50 | 360.50 | 0.1M |
| 2021-04-27 | 367.00 | 367.50 | 362.00 | 365.00 | 0.1M |
| 2021-04-26 | 367.50 | 368.00 | 362.00 | 365.50 | 0.2M |
| 2021-04-23 | 372.00 | 378.00 | 364.50 | 367.50 | 0.3M |
| 2021-04-22 | 361.00 | 375.00 | 361.00 | 367.50 | 0.4M |
| 2021-04-21 | 350.50 | 365.50 | 350.00 | 358.00 | 0.4M |
| 2021-04-20 | 352.00 | 353.00 | 347.00 | 351.00 | 0.2M |
| 2021-04-19 | 346.00 | 350.00 | 346.00 | 348.00 | 0.1M |
| 2021-04-16 | 333.00 | 344.50 | 333.00 | 343.00 | 0.2M |
| 2021-04-15 | 334.00 | 335.50 | 332.00 | 333.00 | 0.1M |
| 2021-04-14 | 335.00 | 335.00 | 329.50 | 333.00 | 0.1M |
| 2021-04-13 | 333.00 | 334.50 | 331.50 | 334.00 | 0.1M |
| 2021-04-12 | 334.50 | 334.50 | 331.50 | 333.00 | 0.1M |
| 2021-04-09 | 334.00 | 335.00 | 330.50 | 333.50 | 0.1M |
| 2021-04-08 | 333.00 | 334.00 | 329.00 | 334.00 | 0.1M |
| 2021-04-07 | 332.00 | 332.00 | 328.50 | 331.50 | 0.2M |
| 2021-04-06 | 331.00 | 332.00 | 328.00 | 330.00 | 0.1M |
| 2021-04-01 | 330.50 | 331.00 | 327.50 | 329.50 | 0.1M |
| 2021-03-31 | 329.00 | 330.00 | 327.00 | 329.50 | 0.1M |
| 2021-03-30 | 328.00 | 329.50 | 326.00 | 328.50 | 0.1M |
| 2021-03-29 | 324.50 | 328.00 | 320.50 | 327.00 | 0.2M |
| 2021-03-26 | 319.00 | 323.00 | 319.00 | 320.00 | 0.2M |
| 2021-03-25 | 321.00 | 321.00 | 315.50 | 317.00 | 0.1M |
| 2021-03-24 | 320.50 | 322.00 | 318.50 | 320.00 | 0.1M |
| 2021-03-23 | 322.00 | 322.50 | 319.00 | 321.00 | 0.1M |
| 2021-03-22 | 317.00 | 322.00 | 317.00 | 321.00 | 0.2M |
| 2021-03-19 | 316.50 | 321.00 | 316.50 | 317.00 | 0.2M |
| 2021-03-18 | 319.00 | 320.50 | 316.00 | 320.00 | 0.1M |
| 2021-03-17 | 316.00 | 319.50 | 314.00 | 315.00 | 0.1M |
| 2021-03-16 | 315.00 | 316.50 | 313.00 | 315.00 | 0.2M |
| 2021-03-15 | 319.00 | 319.00 | 313.50 | 315.00 | 0.2M |
| 2021-03-12 | 319.50 | 320.50 | 318.00 | 318.00 | 0.2M |
| 2021-03-11 | 317.00 | 319.50 | 317.00 | 318.50 | 0.2M |
| 2021-03-10 | 323.00 | 327.00 | 320.00 | 320.00 | 0.1M |
| 2021-03-09 | 317.00 | 323.50 | 317.00 | 322.00 | 0.2M |
| 2021-03-08 | 317.50 | 321.50 | 315.50 | 318.00 | 0.2M |
| 2021-03-05 | 315.00 | 319.50 | 314.50 | 315.50 | 0.2M |
| 2021-03-04 | 323.00 | 323.00 | 317.00 | 317.50 | 0.1M |
| 2021-03-03 | 323.00 | 330.00 | 315.50 | 322.00 | 0.3M |
| 2021-03-02 | 322.00 | 325.00 | 320.00 | 321.50 | 0.3M |
| 2021-02-26 | 319.00 | 321.00 | 316.50 | 321.00 | 0.2M |
| 2021-02-25 | 322.50 | 322.50 | 318.00 | 322.00 | 0.1M |
| 2021-02-24 | 321.00 | 323.00 | 318.50 | 319.50 | 0.1M |
| 2021-02-23 | 317.50 | 324.50 | 313.00 | 322.00 | 0.2M |
| 2021-02-22 | 324.50 | 324.50 | 318.50 | 319.50 | 0.1M |
| 2021-02-19 | 322.00 | 324.00 | 320.00 | 323.00 | 0.2M |
| 2021-02-18 | 317.00 | 320.50 | 315.00 | 320.00 | 0.3M |
| 2021-02-17 | 306.50 | 326.00 | 306.50 | 315.00 | 0.4M |
| 2021-02-05 | 306.00 | 310.00 | 303.00 | 303.00 | 0.1M |
| 2021-02-04 | 304.00 | 306.00 | 303.50 | 305.00 | 0.1M |
| 2021-02-03 | 304.50 | 308.00 | 303.00 | 304.00 | 0.2M |
| 2021-02-02 | 300.00 | 303.50 | 295.00 | 303.00 | 0.3M |
| 2021-02-01 | 300.00 | 300.50 | 293.00 | 299.50 | 0.2M |
| 2021-01-29 | 305.00 | 305.00 | 294.50 | 299.00 | 0.3M |
| 2021-01-28 | 308.00 | 308.00 | 301.00 | 301.50 | 0.3M |
| 2021-01-27 | 304.50 | 312.00 | 303.00 | 310.00 | 0.5M |
| 2021-01-26 | 303.50 | 305.00 | 302.00 | 303.00 | 0.3M |
| 2021-01-25 | 303.00 | 303.50 | 301.50 | 303.00 | 0.3M |
| 2021-01-22 | 300.50 | 304.50 | 300.50 | 303.00 | 0.2M |
| 2021-01-21 | 303.00 | 305.00 | 302.50 | 303.50 | 0.2M |
| 2021-01-20 | 303.00 | 305.00 | 301.00 | 302.00 | 0.4M |
| 2021-01-19 | 299.50 | 301.50 | 298.50 | 301.50 | 0.2M |
| 2021-01-18 | 297.00 | 301.00 | 296.00 | 297.50 | 0.1M |
| 2021-01-15 | 296.50 | 301.50 | 295.50 | 300.00 | 0.3M |
| 2021-01-14 | 296.00 | 296.00 | 294.00 | 294.50 | 0.1M |
| 2021-01-13 | 292.50 | 295.00 | 292.50 | 295.00 | 0.1M |
| 2021-01-12 | 288.00 | 292.50 | 287.50 | 292.00 | 0.1M |
| 2021-01-11 | 289.00 | 290.00 | 286.00 | 288.50 | 0.2M |
| 2021-01-08 | 289.50 | 294.50 | 285.00 | 287.00 | 0.3M |
| 2021-01-07 | 291.00 | 291.00 | 285.00 | 287.00 | 0.2M |
| 2021-01-06 | 294.00 | 295.00 | 288.00 | 288.00 | 0.2M |
| 2021-01-05 | 293.50 | 295.00 | 291.50 | 293.00 | 0.1M |
| 2021-01-04 | 296.00 | 298.00 | 292.00 | 293.00 | 0.3M |