626.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 364.00 | 368.00 | 364.00 | 365.00 | 0.0M |
| 2021-12-29 | 369.00 | 369.00 | 363.00 | 367.00 | 0.0M |
| 2021-12-28 | 369.00 | 374.00 | 361.00 | 362.00 | 0.1M |
| 2021-12-27 | 392.00 | 403.00 | 391.00 | 401.00 | 0.0M |
| 2021-12-24 | 383.00 | 395.00 | 382.00 | 395.00 | 0.0M |
| 2021-12-23 | 395.00 | 398.00 | 389.00 | 391.00 | 0.0M |
| 2021-12-22 | 400.00 | 402.00 | 396.00 | 401.00 | 0.0M |
| 2021-12-21 | 399.00 | 400.00 | 394.00 | 397.00 | 0.0M |
| 2021-12-20 | 400.00 | 400.00 | 394.00 | 395.00 | 0.0M |
| 2021-12-17 | 399.00 | 401.00 | 391.00 | 401.00 | 0.0M |
| 2021-12-16 | 402.00 | 403.00 | 395.00 | 400.00 | 0.1M |
| 2021-12-15 | 406.00 | 409.00 | 403.00 | 407.00 | 0.0M |
| 2021-12-14 | 414.00 | 414.00 | 405.00 | 407.00 | 0.0M |
| 2021-12-13 | 417.00 | 420.00 | 414.00 | 414.00 | 0.0M |
| 2021-12-10 | 414.00 | 420.00 | 414.00 | 420.00 | 0.0M |
| 2021-12-09 | 422.00 | 422.00 | 409.00 | 414.00 | 0.0M |
| 2021-12-08 | 422.00 | 427.00 | 416.00 | 419.00 | 0.0M |
| 2021-12-07 | 415.00 | 431.00 | 409.00 | 420.00 | 0.0M |
| 2021-12-06 | 413.00 | 417.00 | 405.00 | 413.00 | 0.0M |
| 2021-12-03 | 409.00 | 413.00 | 403.00 | 413.00 | 0.0M |
| 2021-12-02 | 410.00 | 411.00 | 405.00 | 407.00 | 0.0M |
| 2021-12-01 | 419.00 | 419.00 | 405.00 | 418.00 | 0.0M |
| 2021-11-30 | 426.00 | 428.00 | 422.00 | 422.00 | 0.0M |
| 2021-11-29 | 425.00 | 433.00 | 425.00 | 425.00 | 0.0M |
| 2021-11-26 | 436.00 | 437.00 | 425.00 | 437.00 | 0.0M |
| 2021-11-25 | 426.00 | 431.00 | 424.00 | 431.00 | 0.0M |
| 2021-11-24 | 429.00 | 432.00 | 422.00 | 424.00 | 0.0M |
| 2021-11-22 | 425.00 | 431.00 | 421.00 | 429.00 | 0.0M |
| 2021-11-19 | 426.00 | 429.00 | 425.00 | 426.00 | 0.0M |
| 2021-11-18 | 438.00 | 438.00 | 430.00 | 430.00 | 0.0M |
| 2021-11-17 | 435.00 | 438.00 | 435.00 | 438.00 | 0.0M |
| 2021-11-16 | 434.00 | 439.00 | 434.00 | 439.00 | 0.0M |
| 2021-11-15 | 436.00 | 438.00 | 425.00 | 437.00 | 0.0M |
| 2021-11-12 | 430.00 | 431.00 | 418.00 | 431.00 | 0.0M |
| 2021-11-11 | 432.00 | 432.00 | 427.00 | 428.00 | 0.0M |
| 2021-11-10 | 434.00 | 435.00 | 429.00 | 432.00 | 0.0M |
| 2021-11-09 | 438.00 | 442.00 | 428.00 | 431.00 | 0.1M |
| 2021-11-08 | 449.00 | 449.00 | 433.00 | 437.00 | 0.0M |
| 2021-11-05 | 460.00 | 465.00 | 454.00 | 457.00 | 0.0M |
| 2021-11-04 | 458.00 | 469.00 | 457.00 | 464.00 | 0.0M |
| 2021-11-02 | 453.00 | 466.00 | 452.00 | 465.00 | 0.0M |
| 2021-11-01 | 461.00 | 462.00 | 442.00 | 457.00 | 0.1M |
| 2021-10-29 | 475.00 | 477.00 | 461.00 | 461.00 | 0.0M |
| 2021-10-28 | 494.00 | 501.00 | 470.00 | 479.00 | 0.2M |
| 2021-10-27 | 473.00 | 489.00 | 468.00 | 487.00 | 0.1M |
| 2021-10-26 | 485.00 | 507.00 | 466.00 | 474.00 | 0.3M |
| 2021-10-25 | 465.00 | 488.00 | 462.00 | 487.00 | 0.1M |
| 2021-10-22 | 450.00 | 468.00 | 446.00 | 460.00 | 0.1M |
| 2021-10-21 | 430.00 | 473.00 | 427.00 | 458.00 | 0.1M |
| 2021-10-20 | 435.00 | 438.00 | 432.00 | 432.00 | 0.0M |
| 2021-10-19 | 432.00 | 434.00 | 429.00 | 434.00 | 0.0M |
| 2021-10-18 | 437.00 | 440.00 | 432.00 | 435.00 | 0.0M |
| 2021-10-15 | 430.00 | 435.00 | 428.00 | 433.00 | 0.0M |
| 2021-10-14 | 432.00 | 433.00 | 428.00 | 431.00 | 0.0M |
| 2021-10-13 | 449.00 | 449.00 | 431.00 | 433.00 | 0.0M |
| 2021-10-12 | 446.00 | 455.00 | 446.00 | 449.00 | 0.0M |
| 2021-10-11 | 454.00 | 454.00 | 446.00 | 451.00 | 0.0M |
| 2021-10-08 | 442.00 | 459.00 | 440.00 | 456.00 | 0.0M |
| 2021-10-07 | 440.00 | 461.00 | 428.00 | 442.00 | 0.1M |
| 2021-10-06 | 423.00 | 436.00 | 423.00 | 433.00 | 0.0M |
| 2021-10-05 | 433.00 | 433.00 | 422.00 | 422.00 | 0.0M |
| 2021-10-04 | 480.00 | 480.00 | 435.00 | 437.00 | 0.1M |
| 2021-10-01 | 477.00 | 484.00 | 469.00 | 481.00 | 0.1M |
| 2021-09-30 | 468.00 | 477.00 | 466.00 | 477.00 | 0.0M |
| 2021-09-29 | 470.00 | 475.00 | 463.00 | 464.00 | 0.1M |
| 2021-09-28 | 485.00 | 490.00 | 466.00 | 478.00 | 0.1M |
| 2021-09-27 | 507.00 | 565.00 | 476.00 | 480.00 | 0.5M |
| 2021-09-24 | 510.00 | 510.00 | 502.00 | 504.00 | 0.1M |
| 2021-09-22 | 500.00 | 507.00 | 490.00 | 502.00 | 0.1M |
| 2021-09-21 | 496.00 | 503.00 | 486.00 | 503.00 | 0.1M |
| 2021-09-17 | 505.00 | 508.00 | 495.00 | 503.00 | 0.1M |
| 2021-09-16 | 512.00 | 514.00 | 495.00 | 505.00 | 0.1M |
| 2021-09-15 | 485.00 | 506.00 | 484.00 | 506.00 | 0.1M |
| 2021-09-14 | 470.00 | 483.00 | 470.00 | 483.00 | 0.0M |
| 2021-09-13 | 467.00 | 473.00 | 463.00 | 469.00 | 0.0M |
| 2021-09-10 | 455.00 | 464.00 | 455.00 | 463.00 | 0.0M |
| 2021-09-09 | 449.00 | 459.00 | 447.00 | 454.00 | 0.1M |
| 2021-09-08 | 445.00 | 446.00 | 441.00 | 442.00 | 0.0M |
| 2021-09-07 | 440.00 | 447.00 | 440.00 | 441.00 | 0.0M |
| 2021-09-06 | 442.00 | 442.00 | 435.00 | 440.00 | 0.0M |
| 2021-09-03 | 429.00 | 438.00 | 429.00 | 435.00 | 0.0M |
| 2021-09-02 | 428.00 | 429.00 | 415.00 | 428.00 | 0.0M |
| 2021-09-01 | 418.00 | 424.00 | 415.00 | 421.00 | 0.0M |
| 2021-08-31 | 414.00 | 421.00 | 414.00 | 418.00 | 0.0M |
| 2021-08-30 | 404.00 | 414.00 | 402.00 | 414.00 | 0.0M |
| 2021-08-27 | 406.00 | 407.00 | 400.00 | 407.00 | 0.0M |
| 2021-08-26 | 415.00 | 415.00 | 404.00 | 407.00 | 0.0M |
| 2021-08-25 | 414.00 | 420.00 | 412.00 | 417.00 | 0.0M |
| 2021-08-24 | 410.00 | 415.00 | 410.00 | 413.00 | 0.0M |
| 2021-08-23 | 409.00 | 410.00 | 407.00 | 409.00 | 0.0M |
| 2021-08-20 | 415.00 | 415.00 | 409.00 | 409.00 | 0.0M |
| 2021-08-19 | 416.00 | 425.00 | 415.00 | 415.00 | 0.1M |
| 2021-08-18 | 441.00 | 447.00 | 435.00 | 443.00 | 0.0M |
| 2021-08-17 | 452.00 | 454.00 | 442.00 | 442.00 | 0.0M |
| 2021-08-16 | 455.00 | 455.00 | 451.00 | 451.00 | 0.0M |
| 2021-08-13 | 458.00 | 458.00 | 449.00 | 455.00 | 0.0M |
| 2021-08-12 | 455.00 | 460.00 | 455.00 | 459.00 | 0.0M |
| 2021-08-11 | 466.00 | 466.00 | 454.00 | 454.00 | 0.0M |
| 2021-08-10 | 457.00 | 467.00 | 457.00 | 464.00 | 0.0M |
| 2021-08-06 | 458.00 | 459.00 | 445.00 | 456.00 | 0.0M |
| 2021-08-05 | 458.00 | 462.00 | 454.00 | 458.00 | 0.0M |
| 2021-08-04 | 460.00 | 461.00 | 457.00 | 460.00 | 0.0M |
| 2021-08-03 | 459.00 | 463.00 | 456.00 | 463.00 | 0.0M |
| 2021-08-02 | 459.00 | 463.00 | 453.00 | 459.00 | 0.0M |
| 2021-07-30 | 461.00 | 463.00 | 451.00 | 454.00 | 0.0M |
| 2021-07-29 | 441.00 | 457.00 | 441.00 | 457.00 | 0.0M |
| 2021-07-28 | 445.00 | 446.00 | 438.00 | 444.00 | 0.0M |
| 2021-07-27 | 446.00 | 448.00 | 444.00 | 446.00 | 0.0M |
| 2021-07-26 | 443.00 | 447.00 | 442.00 | 446.00 | 0.0M |
| 2021-07-21 | 439.00 | 443.00 | 435.00 | 438.00 | 0.0M |
| 2021-07-20 | 438.00 | 438.00 | 425.00 | 431.00 | 0.0M |
| 2021-07-19 | 439.00 | 439.00 | 431.00 | 438.00 | 0.0M |
| 2021-07-16 | 440.00 | 447.00 | 434.00 | 439.00 | 0.0M |
| 2021-07-15 | 449.00 | 449.00 | 438.00 | 441.00 | 0.0M |
| 2021-07-14 | 453.00 | 453.00 | 441.00 | 451.00 | 0.0M |
| 2021-07-13 | 459.00 | 462.00 | 450.00 | 450.00 | 0.0M |
| 2021-07-12 | 453.00 | 459.00 | 451.00 | 458.00 | 0.0M |
| 2021-07-09 | 441.00 | 454.00 | 432.00 | 453.00 | 0.0M |
| 2021-07-08 | 460.00 | 460.00 | 443.00 | 445.00 | 0.1M |
| 2021-07-07 | 461.00 | 466.00 | 461.00 | 461.00 | 0.0M |
| 2021-07-06 | 469.00 | 472.00 | 454.00 | 470.00 | 0.1M |
| 2021-07-05 | 483.00 | 483.00 | 466.00 | 473.00 | 0.0M |
| 2021-07-02 | 468.00 | 485.00 | 464.00 | 483.00 | 0.1M |
| 2021-07-01 | 480.00 | 485.00 | 463.00 | 467.00 | 0.1M |
| 2021-06-30 | 525.00 | 542.00 | 478.00 | 479.00 | 0.5M |
| 2021-06-29 | 530.00 | 535.00 | 520.00 | 523.00 | 0.2M |
| 2021-06-28 | 536.00 | 536.00 | 511.00 | 535.00 | 0.2M |
| 2021-06-25 | 515.00 | 529.00 | 510.00 | 526.00 | 0.1M |
| 2021-06-24 | 507.00 | 511.00 | 502.00 | 510.00 | 0.0M |
| 2021-06-23 | 502.00 | 526.00 | 501.00 | 511.00 | 0.1M |
| 2021-06-22 | 496.00 | 512.00 | 496.00 | 502.00 | 0.1M |
| 2021-06-21 | 487.00 | 496.00 | 473.00 | 489.00 | 0.1M |
| 2021-06-18 | 505.00 | 520.00 | 492.00 | 493.00 | 0.2M |
| 2021-06-17 | 496.00 | 505.00 | 488.00 | 503.00 | 0.1M |
| 2021-06-16 | 488.00 | 500.00 | 487.00 | 496.00 | 0.0M |
| 2021-06-15 | 482.00 | 494.00 | 482.00 | 492.00 | 0.0M |
| 2021-06-14 | 495.00 | 495.00 | 473.00 | 488.00 | 0.1M |
| 2021-06-11 | 497.00 | 498.00 | 487.00 | 495.00 | 0.1M |
| 2021-06-10 | 493.00 | 506.00 | 489.00 | 492.00 | 0.1M |
| 2021-06-09 | 495.00 | 500.00 | 484.00 | 492.00 | 0.1M |
| 2021-06-08 | 485.00 | 500.00 | 483.00 | 487.00 | 0.1M |
| 2021-06-07 | 461.00 | 484.00 | 458.00 | 484.00 | 0.1M |
| 2021-06-04 | 460.00 | 460.00 | 450.00 | 456.00 | 0.0M |
| 2021-06-03 | 450.00 | 460.00 | 446.00 | 460.00 | 0.0M |
| 2021-06-02 | 439.00 | 449.00 | 436.00 | 448.00 | 0.0M |
| 2021-06-01 | 433.00 | 443.00 | 426.00 | 442.00 | 0.0M |
| 2021-05-31 | 448.00 | 448.00 | 434.00 | 435.00 | 0.0M |
| 2021-05-28 | 427.00 | 446.00 | 427.00 | 446.00 | 0.0M |
| 2021-05-27 | 427.00 | 428.00 | 420.00 | 427.00 | 0.0M |
| 2021-05-26 | 428.00 | 435.00 | 424.00 | 431.00 | 0.0M |
| 2021-05-25 | 428.00 | 438.00 | 423.00 | 427.00 | 0.1M |
| 2021-05-24 | 434.00 | 438.00 | 416.00 | 424.00 | 0.1M |
| 2021-05-21 | 456.00 | 457.00 | 426.00 | 432.00 | 0.2M |
| 2021-05-20 | 449.00 | 454.00 | 443.00 | 452.00 | 0.0M |
| 2021-05-19 | 446.00 | 451.00 | 438.00 | 449.00 | 0.0M |
| 2021-05-18 | 440.00 | 445.00 | 429.00 | 438.00 | 0.1M |
| 2021-05-17 | 465.00 | 477.00 | 442.00 | 443.00 | 0.1M |
| 2021-05-14 | 453.00 | 469.00 | 453.00 | 460.00 | 0.1M |
| 2021-05-13 | 455.00 | 462.00 | 443.00 | 445.00 | 0.1M |
| 2021-05-12 | 499.00 | 499.00 | 459.00 | 465.00 | 0.2M |
| 2021-05-11 | 515.00 | 533.00 | 489.00 | 499.00 | 0.3M |
| 2021-05-10 | 535.00 | 560.00 | 506.00 | 511.00 | 0.4M |
| 2021-05-07 | 510.00 | 560.00 | 509.00 | 545.00 | 0.7M |
| 2021-05-06 | 485.00 | 511.00 | 477.00 | 494.00 | 0.2M |
| 2021-04-30 | 474.00 | 492.00 | 460.00 | 484.00 | 0.2M |
| 2021-04-28 | 442.00 | 486.00 | 438.00 | 474.00 | 0.5M |
| 2021-04-27 | 455.00 | 465.00 | 439.00 | 443.00 | 0.3M |
| 2021-04-26 | 503.00 | 509.00 | 447.00 | 450.00 | 0.7M |
| 2021-04-23 | 449.00 | 498.00 | 447.00 | 498.00 | 0.6M |
| 2021-04-22 | 451.00 | 473.00 | 444.00 | 461.00 | 0.5M |
| 2021-04-21 | 436.00 | 445.00 | 429.00 | 435.00 | 0.1M |
| 2021-04-20 | 441.00 | 461.00 | 436.00 | 450.00 | 0.1M |
| 2021-04-19 | 444.00 | 453.00 | 438.00 | 449.00 | 0.1M |
| 2021-04-16 | 456.00 | 457.00 | 442.00 | 454.00 | 0.2M |
| 2021-04-15 | 492.00 | 493.00 | 466.00 | 466.00 | 0.3M |
| 2021-04-14 | 472.00 | 500.00 | 457.00 | 468.00 | 0.6M |
| 2021-04-13 | 515.00 | 538.00 | 464.00 | 482.00 | 1.1M |
| 2021-04-12 | 562.00 | 597.00 | 493.00 | 500.00 | 3.2M |
| 2021-04-09 | 427.00 | 502.00 | 425.00 | 502.00 | 2.0M |
| 2021-04-08 | 423.00 | 436.00 | 410.00 | 422.00 | 0.2M |
| 2021-04-07 | 441.00 | 460.00 | 420.00 | 420.00 | 0.2M |
| 2021-04-06 | 432.00 | 450.00 | 405.00 | 427.00 | 0.3M |
| 2021-04-05 | 434.00 | 434.00 | 411.00 | 430.00 | 0.3M |
| 2021-04-02 | 441.00 | 474.00 | 410.00 | 450.00 | 0.6M |
| 2021-04-01 | 420.00 | 487.00 | 409.00 | 441.00 | 2.1M |
| 2021-03-31 | 431.00 | 440.00 | 384.00 | 408.00 | 0.8M |
| 2021-03-30 | 351.00 | 415.00 | 345.00 | 415.00 | 1.3M |
| 2021-03-29 | 336.00 | 336.00 | 323.00 | 335.00 | 0.1M |
| 2021-03-26 | 337.00 | 338.00 | 320.00 | 338.00 | 0.0M |
| 2021-03-25 | 336.00 | 337.00 | 333.00 | 336.00 | 0.0M |
| 2021-03-24 | 334.00 | 337.00 | 328.00 | 337.00 | 0.0M |
| 2021-03-23 | 337.00 | 337.00 | 330.00 | 337.00 | 0.0M |
| 2021-03-22 | 332.00 | 332.00 | 325.00 | 332.00 | 0.0M |
| 2021-03-19 | 332.00 | 336.00 | 331.00 | 331.00 | 0.0M |
| 2021-03-18 | 328.00 | 332.00 | 321.00 | 332.00 | 0.0M |
| 2021-03-17 | 324.00 | 331.00 | 320.00 | 329.00 | 0.0M |
| 2021-03-16 | 319.00 | 324.00 | 318.00 | 324.00 | 0.0M |
| 2021-03-15 | 319.00 | 319.00 | 316.00 | 317.00 | 0.0M |
| 2021-03-12 | 316.00 | 318.00 | 313.00 | 318.00 | 0.0M |
| 2021-03-11 | 316.00 | 316.00 | 311.00 | 315.00 | 0.0M |
| 2021-03-10 | 315.00 | 318.00 | 313.00 | 316.00 | 0.0M |
| 2021-03-09 | 308.00 | 314.00 | 308.00 | 314.00 | 0.0M |
| 2021-03-08 | 309.00 | 309.00 | 305.00 | 307.00 | 0.0M |
| 2021-03-05 | 306.00 | 308.00 | 304.00 | 307.00 | 0.0M |
| 2021-03-04 | 309.00 | 309.00 | 304.00 | 307.00 | 0.0M |
| 2021-03-03 | 309.00 | 310.00 | 308.00 | 308.00 | 0.0M |
| 2021-03-02 | 308.00 | 311.00 | 307.00 | 308.00 | 0.0M |
| 2021-03-01 | 312.00 | 312.00 | 307.00 | 309.00 | 0.0M |
| 2021-02-26 | 315.00 | 315.00 | 308.00 | 309.00 | 0.0M |
| 2021-02-25 | 310.00 | 323.00 | 310.00 | 317.00 | 0.0M |
| 2021-02-24 | 310.00 | 311.00 | 309.00 | 309.00 | 0.0M |
| 2021-02-22 | 312.00 | 312.00 | 308.00 | 308.00 | 0.0M |
| 2021-02-19 | 306.00 | 315.00 | 305.00 | 308.00 | 0.0M |
| 2021-02-18 | 315.00 | 315.00 | 306.00 | 306.00 | 0.0M |
| 2021-02-17 | 313.00 | 315.00 | 312.00 | 315.00 | 0.0M |
| 2021-02-16 | 311.00 | 314.00 | 310.00 | 313.00 | 0.0M |
| 2021-02-15 | 310.00 | 312.00 | 308.00 | 312.00 | 0.0M |
| 2021-02-12 | 313.00 | 313.00 | 305.00 | 310.00 | 0.1M |
| 2021-02-10 | 312.00 | 313.00 | 309.00 | 312.00 | 0.0M |
| 2021-02-09 | 315.00 | 317.00 | 311.00 | 313.00 | 0.0M |
| 2021-02-08 | 320.00 | 320.00 | 313.00 | 313.00 | 0.1M |
| 2021-02-05 | 320.00 | 320.00 | 317.00 | 317.00 | 0.0M |
| 2021-02-04 | 316.00 | 320.00 | 315.00 | 318.00 | 0.0M |
| 2021-02-03 | 320.00 | 320.00 | 314.00 | 314.00 | 0.0M |
| 2021-02-02 | 329.00 | 338.00 | 314.00 | 325.00 | 0.1M |
| 2021-02-01 | 309.00 | 320.00 | 308.00 | 320.00 | 0.0M |
| 2021-01-29 | 308.00 | 310.00 | 305.00 | 309.00 | 0.0M |
| 2021-01-28 | 307.00 | 311.00 | 307.00 | 309.00 | 0.0M |
| 2021-01-27 | 311.00 | 311.00 | 306.00 | 310.00 | 0.0M |
| 2021-01-26 | 309.00 | 311.00 | 307.00 | 311.00 | 0.0M |
| 2021-01-25 | 307.00 | 311.00 | 305.00 | 311.00 | 0.0M |
| 2021-01-22 | 303.00 | 306.00 | 303.00 | 306.00 | 0.0M |
| 2021-01-21 | 302.00 | 305.00 | 301.00 | 304.00 | 0.0M |
| 2021-01-20 | 306.00 | 307.00 | 299.00 | 302.00 | 0.0M |
| 2021-01-19 | 306.00 | 308.00 | 304.00 | 304.00 | 0.0M |
| 2021-01-18 | 305.00 | 308.00 | 304.00 | 305.00 | 0.0M |
| 2021-01-15 | 311.00 | 311.00 | 306.00 | 306.00 | 0.0M |
| 2021-01-14 | 316.00 | 316.00 | 311.00 | 311.00 | 0.0M |
| 2021-01-13 | 314.00 | 315.00 | 313.00 | 313.00 | 0.0M |
| 2021-01-12 | 319.00 | 319.00 | 310.00 | 313.00 | 0.0M |
| 2021-01-08 | 317.00 | 317.00 | 313.00 | 313.00 | 0.0M |
| 2021-01-07 | 314.00 | 315.00 | 313.00 | 314.00 | 0.0M |
| 2021-01-06 | 312.00 | 318.00 | 311.00 | 313.00 | 0.0M |
| 2021-01-05 | 311.00 | 313.00 | 309.00 | 313.00 | 0.0M |
| 2021-01-04 | 317.00 | 317.00 | 310.00 | 311.00 | 0.0M |