330.00
마지막 업데이트: 2025-09-19
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 935.00 | 1,145.00 | 915.00 | 1,100.00 | 1.4M |
| 2021-12-29 | 860.00 | 925.00 | 860.00 | 925.00 | 1.3M |
| 2021-12-28 | 910.00 | 910.00 | 855.00 | 855.00 | 0.0M |
| 2021-12-27 | 895.00 | 910.00 | 835.00 | 910.00 | 0.0M |
| 2021-12-24 | 895.00 | 920.00 | 895.00 | 895.00 | 1.1M |
| 2021-12-23 | 925.00 | 930.00 | 855.00 | 895.00 | 0.2M |
| 2021-12-22 | 740.00 | 920.00 | 740.00 | 915.00 | 1.4M |
| 2021-12-21 | 740.00 | 770.00 | 740.00 | 740.00 | 1.0M |
| 2021-12-20 | 825.00 | 825.00 | 770.00 | 795.00 | 1.3M |
| 2021-12-17 | 885.00 | 890.00 | 825.00 | 825.00 | 1.2M |
| 2021-12-16 | 955.00 | 970.00 | 875.00 | 885.00 | 1.1M |
| 2021-12-15 | 895.00 | 940.00 | 820.00 | 940.00 | 1.3M |
| 2021-12-14 | 935.00 | 975.00 | 870.00 | 880.00 | 1.0M |
| 2021-12-13 | 940.00 | 1,010.00 | 905.00 | 935.00 | 1.1M |
| 2021-12-10 | 925.00 | 965.00 | 885.00 | 940.00 | 0.9M |
| 2021-12-09 | 950.00 | 1,000.00 | 925.00 | 925.00 | 0.8M |
| 2021-12-08 | 945.00 | 970.00 | 895.00 | 950.00 | 0.9M |
| 2021-12-07 | 945.00 | 1,000.00 | 930.00 | 945.00 | 0.9M |
| 2021-12-06 | 935.00 | 1,035.00 | 935.00 | 945.00 | 0.1M |
| 2021-12-03 | 925.00 | 950.00 | 865.00 | 935.00 | 1.0M |
| 2021-12-02 | 960.00 | 1,030.00 | 875.00 | 925.00 | 0.3M |
| 2021-12-01 | 755.00 | 940.00 | 705.00 | 940.00 | 1.3M |
| 2021-11-30 | 750.00 | 820.00 | 700.00 | 755.00 | 0.6M |
| 2021-11-29 | 800.00 | 820.00 | 745.00 | 750.00 | 0.1M |
| 2021-11-26 | 785.00 | 975.00 | 745.00 | 800.00 | 0.4M |
| 2021-11-25 | 630.00 | 785.00 | 630.00 | 785.00 | 0.3M |
| 2021-11-24 | 505.00 | 630.00 | 500.00 | 630.00 | 0.4M |
| 2021-11-23 | 540.00 | 540.00 | 505.00 | 505.00 | 0.0M |
| 2021-11-22 | 575.00 | 575.00 | 535.00 | 540.00 | 0.0M |
| 2021-11-19 | 615.00 | 615.00 | 575.00 | 575.00 | 0.0M |
| 2021-11-18 | 494.00 | 615.00 | 494.00 | 615.00 | 0.0M |
| 2021-11-17 | 496.00 | 535.00 | 494.00 | 496.00 | 0.0M |
| 2021-11-16 | 478.00 | 515.00 | 478.00 | 496.00 | 0.1M |
| 2021-11-15 | 500.00 | 505.00 | 486.00 | 500.00 | 0.1M |
| 2021-11-12 | 494.00 | 510.00 | 494.00 | 510.00 | 0.0M |
| 2021-11-11 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2021-11-10 | 480.00 | 535.00 | 480.00 | 530.00 | 0.0M |
| 2021-11-09 | 510.00 | 510.00 | 505.00 | 510.00 | 0.0M |
| 2021-11-08 | 500.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-11-05 | 520.00 | 520.00 | 490.00 | 500.00 | 0.0M |
| 2021-11-04 | 510.00 | 520.00 | 510.00 | 520.00 | 0.0M |
| 2021-11-03 | 478.00 | 500.00 | 478.00 | 500.00 | 0.0M |
| 2021-11-02 | 515.00 | 515.00 | 494.00 | 510.00 | 0.0M |
| 2021-11-01 | 530.00 | 530.00 | 496.00 | 515.00 | 0.0M |
| 2021-10-29 | 498.00 | 530.00 | 498.00 | 530.00 | 0.0M |
| 2021-10-28 | 530.00 | 530.00 | 498.00 | 498.00 | 0.0M |
| 2021-10-27 | 478.00 | 535.00 | 478.00 | 530.00 | 0.0M |
| 2021-10-26 | 580.00 | 580.00 | 494.00 | 494.00 | 0.0M |
| 2021-10-25 | 498.00 | 570.00 | 498.00 | 530.00 | 0.0M |
| 2021-10-22 | 476.00 | 590.00 | 476.00 | 535.00 | 0.0M |
| 2021-10-21 | 540.00 | 540.00 | 505.00 | 505.00 | 0.0M |
| 2021-10-19 | 500.00 | 540.00 | 490.00 | 540.00 | 0.0M |
| 2021-10-18 | 525.00 | 590.00 | 496.00 | 500.00 | 0.0M |
| 2021-10-15 | 515.00 | 545.00 | 490.00 | 490.00 | 0.0M |
| 2021-10-14 | 520.00 | 520.00 | 484.00 | 520.00 | 0.0M |
| 2021-10-13 | 515.00 | 525.00 | 515.00 | 520.00 | 0.0M |
| 2021-10-12 | 500.00 | 635.00 | 498.00 | 515.00 | 0.2M |
| 2021-10-11 | 446.00 | 560.00 | 446.00 | 510.00 | 0.1M |
| 2021-10-08 | 500.00 | 570.00 | 474.00 | 474.00 | 0.0M |
| 2021-10-07 | 464.00 | 474.00 | 430.00 | 474.00 | 0.0M |
| 2021-10-06 | 494.00 | 494.00 | 462.00 | 462.00 | 0.0M |
| 2021-10-05 | 535.00 | 535.00 | 496.00 | 496.00 | 0.0M |
| 2021-10-04 | 560.00 | 705.00 | 530.00 | 530.00 | 1.3M |
| 2021-10-01 | 595.00 | 595.00 | 535.00 | 565.00 | 0.1M |
| 2021-09-30 | 500.00 | 575.00 | 464.00 | 575.00 | 0.2M |
| 2021-09-29 | 490.00 | 490.00 | 460.00 | 460.00 | 0.0M |
| 2021-09-28 | 494.00 | 510.00 | 488.00 | 488.00 | 0.1M |
| 2021-09-27 | 416.00 | 500.00 | 410.00 | 498.00 | 0.1M |
| 2021-09-24 | 422.00 | 428.00 | 408.00 | 410.00 | 0.0M |
| 2021-09-23 | 448.00 | 448.00 | 422.00 | 422.00 | 0.0M |
| 2021-09-22 | 515.00 | 515.00 | 426.00 | 426.00 | 0.0M |
| 2021-09-21 | 428.00 | 520.00 | 402.00 | 456.00 | 0.0M |
| 2021-09-20 | 432.00 | 432.00 | 428.00 | 428.00 | 0.0M |
| 2021-09-17 | 428.00 | 430.00 | 428.00 | 430.00 | 0.0M |
| 2021-09-16 | 446.00 | 446.00 | 422.00 | 422.00 | 0.0M |
| 2021-09-15 | 448.00 | 450.00 | 448.00 | 450.00 | 0.0M |
| 2021-09-07 | 456.00 | 456.00 | 446.00 | 448.00 | 0.0M |
| 2021-09-06 | 432.00 | 452.00 | 432.00 | 452.00 | 0.0M |
| 2021-09-03 | 430.00 | 470.00 | 400.00 | 462.00 | 0.0M |
| 2021-09-02 | 420.00 | 500.00 | 408.00 | 430.00 | 0.0M |
| 2021-09-01 | 420.00 | 420.00 | 406.00 | 406.00 | 0.0M |
| 2021-08-31 | 458.00 | 460.00 | 436.00 | 436.00 | 0.0M |
| 2021-08-30 | 474.00 | 474.00 | 460.00 | 460.00 | 0.0M |
| 2021-08-27 | 390.00 | 505.00 | 382.00 | 488.00 | 0.0M |
| 2021-08-26 | 406.00 | 408.00 | 398.00 | 408.00 | 0.0M |
| 2021-08-25 | 448.00 | 448.00 | 426.00 | 426.00 | 0.0M |
| 2021-08-24 | 456.00 | 456.00 | 456.00 | 456.00 | 0.0M |
| 2021-08-20 | 458.00 | 458.00 | 438.00 | 456.00 | 0.0M |
| 2021-08-19 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0M |
| 2021-08-18 | 414.00 | 440.00 | 388.00 | 440.00 | 0.0M |
| 2021-08-16 | 416.00 | 416.00 | 410.00 | 414.00 | 0.0M |
| 2021-08-13 | 396.00 | 420.00 | 396.00 | 416.00 | 0.0M |
| 2021-08-12 | 440.00 | 440.00 | 410.00 | 416.00 | 0.0M |
| 2021-08-10 | 390.00 | 440.00 | 390.00 | 440.00 | 0.0M |
| 2021-08-09 | 420.00 | 450.00 | 392.00 | 392.00 | 0.0M |
| 2021-08-06 | 422.00 | 430.00 | 420.00 | 420.00 | 0.0M |
| 2021-08-05 | 450.00 | 450.00 | 422.00 | 422.00 | 0.0M |
| 2021-08-04 | 488.00 | 488.00 | 410.00 | 452.00 | 0.0M |
| 2021-08-03 | 444.00 | 550.00 | 440.00 | 440.00 | 0.0M |
| 2021-08-02 | 470.00 | 470.00 | 444.00 | 444.00 | 0.0M |
| 2021-07-30 | 480.00 | 480.00 | 476.00 | 476.00 | 0.0M |
| 2021-07-29 | 466.00 | 482.00 | 462.00 | 480.00 | 0.0M |
| 2021-07-28 | 454.00 | 496.00 | 454.00 | 496.00 | 0.0M |
| 2021-07-27 | 480.00 | 488.00 | 456.00 | 486.00 | 0.0M |
| 2021-07-26 | 454.00 | 545.00 | 450.00 | 488.00 | 0.1M |
| 2021-07-23 | 498.00 | 500.00 | 450.00 | 454.00 | 0.0M |
| 2021-07-22 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2021-07-21 | 500.00 | 520.00 | 500.00 | 500.00 | 0.0M |
| 2021-07-19 | 530.00 | 530.00 | 525.00 | 525.00 | 0.0M |
| 2021-07-15 | 494.00 | 530.00 | 494.00 | 530.00 | 0.0M |
| 2021-07-14 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2021-07-13 | 482.00 | 540.00 | 478.00 | 530.00 | 0.0M |
| 2021-07-12 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2021-07-09 | 500.00 | 500.00 | 482.00 | 482.00 | 0.0M |
| 2021-07-08 | 520.00 | 525.00 | 482.00 | 482.00 | 0.0M |
| 2021-07-07 | 468.00 | 500.00 | 468.00 | 500.00 | 0.0M |
| 2021-07-06 | 520.00 | 520.00 | 488.00 | 500.00 | 0.0M |
| 2021-07-05 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2021-07-02 | 446.00 | 520.00 | 446.00 | 520.00 | 0.0M |
| 2021-07-01 | 505.00 | 505.00 | 470.00 | 470.00 | 0.0M |
| 2021-06-30 | 505.00 | 505.00 | 488.00 | 505.00 | 0.0M |
| 2021-06-29 | 452.00 | 510.00 | 444.00 | 492.00 | 0.0M |
| 2021-06-28 | 468.00 | 510.00 | 468.00 | 468.00 | 0.0M |
| 2021-06-25 | 470.00 | 530.00 | 470.00 | 500.00 | 0.0M |
| 2021-06-24 | 498.00 | 540.00 | 464.00 | 500.00 | 0.0M |
| 2021-06-23 | 500.00 | 500.00 | 480.00 | 498.00 | 0.0M |
| 2021-06-22 | 535.00 | 535.00 | 515.00 | 515.00 | 0.0M |
| 2021-06-21 | 570.00 | 570.00 | 550.00 | 550.00 | 0.0M |
| 2021-06-18 | 575.00 | 760.00 | 575.00 | 590.00 | 0.3M |
| 2021-06-17 | 660.00 | 660.00 | 615.00 | 615.00 | 0.0M |
| 2021-06-16 | 685.00 | 705.00 | 660.00 | 660.00 | 0.0M |
| 2021-06-15 | 675.00 | 840.00 | 630.00 | 705.00 | 0.4M |
| 2021-06-14 | 540.00 | 675.00 | 540.00 | 675.00 | 0.1M |
| 2021-06-11 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2021-06-09 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2021-06-08 | 505.00 | 550.00 | 500.00 | 550.00 | 0.0M |
| 2021-06-07 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2021-06-04 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2021-06-03 | 575.00 | 590.00 | 515.00 | 515.00 | 0.0M |
| 2021-06-02 | 590.00 | 590.00 | 515.00 | 525.00 | 0.0M |
| 2021-05-31 | 510.00 | 560.00 | 478.00 | 550.00 | 0.0M |
| 2021-05-28 | 535.00 | 535.00 | 510.00 | 510.00 | 0.0M |
| 2021-05-27 | 570.00 | 570.00 | 535.00 | 535.00 | 0.0M |
| 2021-05-25 | 510.00 | 590.00 | 505.00 | 570.00 | 0.0M |
| 2021-05-24 | 605.00 | 690.00 | 525.00 | 540.00 | 0.1M |
| 2021-05-21 | 555.00 | 590.00 | 555.00 | 555.00 | 0.0M |
| 2021-05-20 | 500.00 | 565.00 | 500.00 | 565.00 | 0.0M |
| 2021-05-18 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2021-05-17 | 565.00 | 565.00 | 530.00 | 530.00 | 0.0M |
| 2021-05-11 | 535.00 | 570.00 | 535.00 | 565.00 | 0.0M |
| 2021-05-10 | 565.00 | 565.00 | 535.00 | 535.00 | 0.0M |
| 2021-05-07 | 550.00 | 680.00 | 515.00 | 575.00 | 0.0M |
| 2021-05-06 | 590.00 | 590.00 | 550.00 | 550.00 | 0.0M |
| 2021-05-05 | 560.00 | 605.00 | 560.00 | 590.00 | 0.0M |
| 2021-05-04 | 570.00 | 625.00 | 560.00 | 595.00 | 0.0M |
| 2021-05-03 | 540.00 | 695.00 | 540.00 | 570.00 | 0.0M |
| 2021-04-30 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2021-04-29 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2021-04-28 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-04-27 | 620.00 | 655.00 | 620.00 | 635.00 | 0.0M |
| 2021-04-26 | 685.00 | 690.00 | 645.00 | 660.00 | 0.0M |
| 2021-04-23 | 730.00 | 730.00 | 685.00 | 685.00 | 0.0M |
| 2021-04-22 | 695.00 | 750.00 | 695.00 | 735.00 | 0.0M |
| 2021-04-21 | 785.00 | 785.00 | 735.00 | 735.00 | 0.0M |
| 2021-04-20 | 730.00 | 785.00 | 730.00 | 785.00 | 0.0M |
| 2021-04-19 | 720.00 | 790.00 | 720.00 | 730.00 | 0.0M |
| 2021-04-16 | 815.00 | 820.00 | 750.00 | 750.00 | 0.0M |
| 2021-04-15 | 780.00 | 795.00 | 735.00 | 795.00 | 0.0M |
| 2021-04-14 | 810.00 | 825.00 | 720.00 | 730.00 | 0.0M |
| 2021-04-13 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2021-04-12 | 815.00 | 820.00 | 815.00 | 820.00 | 0.0M |
| 2021-04-09 | 880.00 | 880.00 | 815.00 | 815.00 | 0.0M |
| 2021-04-08 | 810.00 | 875.00 | 760.00 | 875.00 | 0.0M |
| 2021-04-07 | 740.00 | 875.00 | 700.00 | 810.00 | 0.0M |
| 2021-04-06 | 700.00 | 740.00 | 700.00 | 740.00 | 0.0M |
| 2021-04-01 | 720.00 | 820.00 | 680.00 | 750.00 | 0.0M |
| 2021-03-31 | 885.00 | 890.00 | 705.00 | 720.00 | 0.0M |
| 2021-03-30 | 725.00 | 745.00 | 720.00 | 745.00 | 0.0M |
| 2021-03-29 | 760.00 | 925.00 | 755.00 | 770.00 | 0.0M |
| 2021-03-26 | 780.00 | 910.00 | 780.00 | 810.00 | 0.0M |
| 2021-03-25 | 845.00 | 1,115.00 | 835.00 | 835.00 | 0.0M |
| 2021-03-24 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2021-03-22 | 850.00 | 895.00 | 850.00 | 895.00 | 1.9M |
| 2021-03-17 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2021-03-16 | 920.00 | 920.00 | 910.00 | 910.00 | 2.1M |
| 2021-03-15 | 875.00 | 925.00 | 875.00 | 925.00 | 0.0M |
| 2021-03-12 | 965.00 | 965.00 | 900.00 | 925.00 | 0.0M |
| 2021-03-10 | 765.00 | 965.00 | 765.00 | 965.00 | 0.0M |
| 2021-03-09 | 830.00 | 830.00 | 775.00 | 775.00 | 0.0M |
| 2021-03-08 | 870.00 | 870.00 | 830.00 | 830.00 | 0.0M |
| 2021-03-05 | 880.00 | 930.00 | 880.00 | 885.00 | 0.0M |
| 2021-03-04 | 985.00 | 985.00 | 930.00 | 930.00 | 0.0M |
| 2021-03-03 | 1,050.00 | 1,050.00 | 985.00 | 985.00 | 0.0M |
| 2021-03-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-03-01 | 1,000.00 | 1,050.00 | 980.00 | 1,050.00 | 0.0M |
| 2021-02-26 | 1,060.00 | 1,325.00 | 1,005.00 | 1,050.00 | 1.4M |
| 2021-02-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2021-02-24 | 1,025.00 | 1,150.00 | 955.00 | 1,075.00 | 0.0M |
| 2021-02-23 | 1,040.00 | 1,085.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-02-22 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-02-19 | 1,250.00 | 1,260.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2021-02-18 | 1,070.00 | 1,350.00 | 1,070.00 | 1,250.00 | 0.0M |
| 2021-02-16 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 0.0M |
| 2021-02-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2021-02-11 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-02-10 | 995.00 | 1,080.00 | 995.00 | 1,080.00 | 0.0M |
| 2021-02-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2021-02-08 | 985.00 | 1,230.00 | 985.00 | 1,100.00 | 0.0M |
| 2021-02-05 | 795.00 | 985.00 | 795.00 | 985.00 | 0.0M |
| 2021-02-04 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2021-02-03 | 895.00 | 895.00 | 850.00 | 850.00 | 0.0M |
| 2021-02-02 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-02-01 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-01-29 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-01-28 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-01-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-01-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-01-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-01-21 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-01-20 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-01-18 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-01-15 | 1,080.00 | 1,100.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-01-14 | 1,080.00 | 1,125.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-01-13 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-01-12 | 1,115.00 | 1,190.00 | 1,005.00 | 1,095.00 | 0.1M |
| 2021-01-11 | 1,050.00 | 1,125.00 | 1,030.00 | 1,080.00 | 0.0M |
| 2021-01-08 | 1,040.00 | 1,050.00 | 970.00 | 1,040.00 | 0.0M |
| 2021-01-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-01-05 | 1,160.00 | 1,160.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-01-04 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 0.0M |