275.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 370.00 | 372.00 | 355.00 | 363.00 | 0.5M |
| 2021-12-29 | 369.00 | 384.00 | 366.00 | 368.00 | 0.4M |
| 2021-12-28 | 374.00 | 379.00 | 365.00 | 369.00 | 0.7M |
| 2021-12-27 | 390.00 | 393.00 | 356.00 | 370.00 | 1.5M |
| 2021-12-24 | 416.00 | 425.00 | 392.00 | 393.00 | 1.5M |
| 2021-12-23 | 424.00 | 444.00 | 402.00 | 417.00 | 3.7M |
| 2021-12-22 | 435.00 | 453.00 | 422.00 | 422.00 | 1.4M |
| 2021-12-21 | 451.00 | 460.00 | 415.00 | 424.00 | 2.2M |
| 2021-12-20 | 402.00 | 447.00 | 402.00 | 419.00 | 1.1M |
| 2021-12-17 | 420.00 | 432.00 | 393.00 | 404.00 | 0.9M |
| 2021-12-16 | 418.00 | 439.00 | 406.00 | 420.00 | 0.9M |
| 2021-12-15 | 418.00 | 439.00 | 411.00 | 416.00 | 0.8M |
| 2021-12-14 | 449.00 | 459.00 | 415.00 | 422.00 | 1.0M |
| 2021-12-13 | 469.00 | 474.00 | 426.00 | 449.00 | 1.7M |
| 2021-12-10 | 515.00 | 515.00 | 462.00 | 463.00 | 1.4M |
| 2021-12-09 | 543.00 | 553.00 | 492.00 | 516.00 | 1.4M |
| 2021-12-08 | 550.00 | 559.00 | 522.00 | 535.00 | 1.2M |
| 2021-12-07 | 574.00 | 604.00 | 531.00 | 553.00 | 1.6M |
| 2021-12-06 | 540.00 | 613.00 | 518.00 | 570.00 | 3.6M |
| 2021-12-03 | 530.00 | 534.00 | 530.00 | 530.00 | 0.7M |
| 2021-12-02 | 761.00 | 769.00 | 630.00 | 630.00 | 2.0M |
| 2021-12-01 | 804.00 | 815.00 | 760.00 | 780.00 | 1.1M |
| 2021-11-30 | 817.00 | 850.00 | 801.00 | 834.00 | 1.4M |
| 2021-11-29 | 856.00 | 885.00 | 751.00 | 772.00 | 1.7M |
| 2021-11-26 | 872.00 | 892.00 | 853.00 | 892.00 | 1.2M |
| 2021-11-25 | 860.00 | 898.00 | 845.00 | 893.00 | 1.3M |
| 2021-11-24 | 889.00 | 890.00 | 841.00 | 873.00 | 1.1M |
| 2021-11-22 | 869.00 | 879.00 | 799.00 | 875.00 | 1.7M |
| 2021-11-19 | 882.00 | 904.00 | 869.00 | 880.00 | 2.9M |
| 2021-11-18 | 837.00 | 897.00 | 837.00 | 868.00 | 3.1M |
| 2021-11-17 | 778.00 | 857.00 | 768.00 | 822.00 | 3.7M |
| 2021-11-16 | 771.00 | 794.00 | 732.00 | 779.00 | 2.5M |
| 2021-11-15 | 780.00 | 798.00 | 656.00 | 779.00 | 4.3M |
| 2021-11-12 | 800.00 | 830.00 | 784.00 | 797.00 | 2.3M |
| 2021-11-11 | 783.00 | 808.00 | 778.00 | 798.00 | 2.1M |
| 2021-11-10 | 768.00 | 818.00 | 751.00 | 794.00 | 3.2M |
| 2021-11-09 | 861.00 | 919.00 | 730.00 | 798.00 | 9.8M |
| 2021-11-08 | 700.00 | 777.00 | 675.00 | 777.00 | 7.8M |
| 2021-11-05 | 579.00 | 677.00 | 579.00 | 677.00 | 6.9M |
| 2021-11-04 | 526.00 | 599.00 | 517.00 | 577.00 | 2.7M |
| 2021-11-02 | 548.00 | 567.00 | 522.00 | 540.00 | 2.6M |
| 2021-11-01 | 611.00 | 613.00 | 531.00 | 568.00 | 7.9M |
| 2021-10-29 | 550.00 | 631.00 | 545.00 | 631.00 | 6.3M |
| 2021-10-28 | 492.00 | 555.00 | 471.00 | 531.00 | 3.8M |
| 2021-10-27 | 454.00 | 492.00 | 441.00 | 487.00 | 1.6M |
| 2021-10-26 | 464.00 | 464.00 | 442.00 | 455.00 | 1.0M |
| 2021-10-25 | 444.00 | 465.00 | 433.00 | 464.00 | 1.9M |
| 2021-10-22 | 404.00 | 440.00 | 395.00 | 436.00 | 2.3M |
| 2021-10-21 | 391.00 | 435.00 | 368.00 | 406.00 | 2.7M |
| 2021-10-20 | 420.00 | 421.00 | 400.00 | 401.00 | 0.7M |
| 2021-10-19 | 429.00 | 430.00 | 411.00 | 413.00 | 0.7M |
| 2021-10-18 | 420.00 | 446.00 | 406.00 | 423.00 | 2.4M |
| 2021-10-15 | 421.00 | 431.00 | 395.00 | 419.00 | 3.0M |
| 2021-10-14 | 396.00 | 403.00 | 388.00 | 400.00 | 0.3M |
| 2021-10-13 | 399.00 | 403.00 | 386.00 | 390.00 | 0.3M |
| 2021-10-12 | 391.00 | 404.00 | 384.00 | 396.00 | 0.4M |
| 2021-10-11 | 372.00 | 385.00 | 365.00 | 383.00 | 0.2M |
| 2021-10-08 | 350.00 | 376.00 | 350.00 | 376.00 | 0.2M |
| 2021-10-07 | 350.00 | 357.00 | 345.00 | 350.00 | 0.1M |
| 2021-10-06 | 356.00 | 362.00 | 347.00 | 353.00 | 0.1M |
| 2021-10-05 | 349.00 | 358.00 | 333.00 | 355.00 | 0.1M |
| 2021-10-04 | 364.00 | 368.00 | 345.00 | 349.00 | 0.1M |
| 2021-10-01 | 362.00 | 367.00 | 353.00 | 357.00 | 0.1M |
| 2021-09-30 | 369.00 | 370.00 | 358.00 | 366.00 | 0.1M |
| 2021-09-29 | 360.00 | 372.00 | 358.00 | 368.00 | 0.2M |
| 2021-09-28 | 372.00 | 374.00 | 363.00 | 368.00 | 0.1M |
| 2021-09-27 | 382.00 | 389.00 | 372.00 | 372.00 | 0.1M |
| 2021-09-24 | 360.00 | 380.00 | 357.00 | 380.00 | 0.3M |
| 2021-09-22 | 387.00 | 390.00 | 352.00 | 353.00 | 0.5M |
| 2021-09-21 | 390.00 | 403.00 | 385.00 | 395.00 | 0.3M |
| 2021-09-17 | 393.00 | 410.00 | 393.00 | 404.00 | 0.4M |
| 2021-09-16 | 404.00 | 404.00 | 386.00 | 400.00 | 0.3M |
| 2021-09-15 | 386.00 | 405.00 | 386.00 | 399.00 | 0.4M |
| 2021-09-14 | 374.00 | 400.00 | 370.00 | 390.00 | 0.7M |
| 2021-09-13 | 365.00 | 375.00 | 365.00 | 372.00 | 0.1M |
| 2021-09-10 | 350.00 | 369.00 | 350.00 | 369.00 | 0.2M |
| 2021-09-09 | 374.00 | 376.00 | 350.00 | 355.00 | 0.4M |
| 2021-09-08 | 358.00 | 380.00 | 356.00 | 380.00 | 0.4M |
| 2021-09-07 | 350.00 | 360.00 | 347.00 | 359.00 | 0.2M |
| 2021-09-06 | 342.00 | 349.00 | 337.00 | 346.00 | 0.1M |
| 2021-09-03 | 340.00 | 341.00 | 332.00 | 341.00 | 0.1M |
| 2021-09-02 | 343.00 | 344.00 | 338.00 | 340.00 | 0.1M |
| 2021-09-01 | 339.00 | 344.00 | 331.00 | 343.00 | 0.1M |
| 2021-08-31 | 343.00 | 347.00 | 339.00 | 340.00 | 0.1M |
| 2021-08-30 | 335.00 | 347.00 | 325.00 | 347.00 | 0.2M |
| 2021-08-27 | 329.00 | 338.00 | 329.00 | 335.00 | 0.1M |
| 2021-08-26 | 336.00 | 338.00 | 321.00 | 333.00 | 0.1M |
| 2021-08-25 | 318.00 | 333.00 | 315.00 | 331.00 | 0.2M |
| 2021-08-24 | 322.00 | 324.00 | 316.00 | 318.00 | 0.0M |
| 2021-08-23 | 314.00 | 325.00 | 312.00 | 324.00 | 0.1M |
| 2021-08-20 | 304.00 | 312.00 | 304.00 | 312.00 | 0.1M |
| 2021-08-19 | 302.00 | 304.00 | 302.00 | 303.00 | 0.0M |
| 2021-08-18 | 304.00 | 304.00 | 300.00 | 302.00 | 0.0M |
| 2021-08-17 | 302.00 | 305.00 | 300.00 | 302.00 | 0.0M |
| 2021-08-16 | 307.00 | 307.00 | 300.00 | 301.00 | 0.1M |
| 2021-08-13 | 310.00 | 311.00 | 303.00 | 307.00 | 0.0M |
| 2021-08-12 | 308.00 | 309.00 | 306.00 | 309.00 | 0.0M |
| 2021-08-11 | 311.00 | 311.00 | 305.00 | 306.00 | 0.0M |
| 2021-08-10 | 309.00 | 311.00 | 307.00 | 311.00 | 0.0M |
| 2021-08-06 | 304.00 | 307.00 | 304.00 | 307.00 | 0.0M |
| 2021-08-05 | 306.00 | 307.00 | 303.00 | 304.00 | 0.0M |
| 2021-08-04 | 315.00 | 315.00 | 306.00 | 308.00 | 0.0M |
| 2021-08-03 | 317.00 | 318.00 | 312.00 | 312.00 | 0.0M |
| 2021-08-02 | 319.00 | 320.00 | 316.00 | 317.00 | 0.0M |
| 2021-07-30 | 318.00 | 320.00 | 316.00 | 316.00 | 0.0M |
| 2021-07-29 | 320.00 | 320.00 | 315.00 | 318.00 | 0.0M |
| 2021-07-28 | 317.00 | 321.00 | 315.00 | 319.00 | 0.0M |
| 2021-07-27 | 320.00 | 320.00 | 315.00 | 319.00 | 0.0M |
| 2021-07-26 | 323.00 | 323.00 | 319.00 | 320.00 | 0.0M |
| 2021-07-21 | 320.00 | 325.00 | 317.00 | 319.00 | 0.0M |
| 2021-07-20 | 322.00 | 324.00 | 317.00 | 323.00 | 0.1M |
| 2021-07-19 | 325.00 | 325.00 | 319.00 | 320.00 | 0.0M |
| 2021-07-16 | 320.00 | 326.00 | 315.00 | 324.00 | 0.1M |
| 2021-07-15 | 321.00 | 326.00 | 318.00 | 321.00 | 0.1M |
| 2021-07-14 | 318.00 | 322.00 | 314.00 | 317.00 | 0.1M |
| 2021-07-13 | 307.00 | 321.00 | 301.00 | 318.00 | 0.3M |
| 2021-07-12 | 301.00 | 303.00 | 298.00 | 300.00 | 0.0M |
| 2021-07-09 | 299.00 | 302.00 | 296.00 | 298.00 | 0.1M |
| 2021-07-08 | 310.00 | 310.00 | 297.00 | 300.00 | 0.1M |
| 2021-07-07 | 310.00 | 310.00 | 301.00 | 309.00 | 0.0M |
| 2021-07-06 | 309.00 | 309.00 | 305.00 | 307.00 | 0.0M |
| 2021-07-05 | 308.00 | 311.00 | 308.00 | 309.00 | 0.0M |
| 2021-07-02 | 306.00 | 312.00 | 305.00 | 310.00 | 0.0M |
| 2021-07-01 | 314.00 | 314.00 | 307.00 | 308.00 | 0.0M |
| 2021-06-30 | 321.00 | 321.00 | 313.00 | 315.00 | 0.1M |
| 2021-06-29 | 327.00 | 328.00 | 316.00 | 320.00 | 0.2M |
| 2021-06-28 | 314.00 | 314.00 | 311.00 | 311.00 | 0.0M |
| 2021-06-25 | 308.00 | 314.00 | 306.00 | 312.00 | 0.0M |
| 2021-06-24 | 306.00 | 310.00 | 299.00 | 308.00 | 0.0M |
| 2021-06-23 | 304.00 | 304.00 | 299.00 | 299.00 | 0.0M |
| 2021-06-22 | 307.00 | 307.00 | 300.00 | 304.00 | 0.0M |
| 2021-06-21 | 301.00 | 304.00 | 297.00 | 299.00 | 0.0M |
| 2021-06-18 | 308.00 | 309.00 | 306.00 | 306.00 | 0.0M |
| 2021-06-17 | 305.00 | 309.00 | 303.00 | 308.00 | 0.0M |
| 2021-06-16 | 306.00 | 309.00 | 306.00 | 308.00 | 0.0M |
| 2021-06-15 | 312.00 | 312.00 | 307.00 | 310.00 | 0.0M |
| 2021-06-14 | 312.00 | 313.00 | 310.00 | 311.00 | 0.0M |
| 2021-06-11 | 314.00 | 314.00 | 311.00 | 313.00 | 0.0M |
| 2021-06-10 | 315.00 | 318.00 | 311.00 | 312.00 | 0.0M |
| 2021-06-09 | 318.00 | 320.00 | 314.00 | 316.00 | 0.0M |
| 2021-06-08 | 322.00 | 324.00 | 314.00 | 319.00 | 0.1M |
| 2021-06-07 | 321.00 | 322.00 | 311.00 | 315.00 | 0.0M |
| 2021-06-04 | 325.00 | 325.00 | 314.00 | 320.00 | 0.0M |
| 2021-06-03 | 324.00 | 326.00 | 322.00 | 326.00 | 0.0M |
| 2021-06-02 | 326.00 | 326.00 | 322.00 | 325.00 | 0.0M |
| 2021-06-01 | 322.00 | 326.00 | 317.00 | 326.00 | 0.0M |
| 2021-05-31 | 311.00 | 322.00 | 309.00 | 321.00 | 0.1M |
| 2021-05-28 | 310.00 | 310.00 | 305.00 | 309.00 | 0.0M |
| 2021-05-27 | 310.00 | 310.00 | 305.00 | 305.00 | 0.0M |
| 2021-05-26 | 312.00 | 312.00 | 307.00 | 308.00 | 0.0M |
| 2021-05-25 | 313.00 | 314.00 | 308.00 | 308.00 | 0.0M |
| 2021-05-24 | 305.00 | 305.00 | 300.00 | 305.00 | 0.0M |
| 2021-05-21 | 311.00 | 311.00 | 303.00 | 305.00 | 0.0M |
| 2021-05-20 | 302.00 | 308.00 | 302.00 | 306.00 | 0.0M |
| 2021-05-19 | 308.00 | 312.00 | 305.00 | 310.00 | 0.0M |
| 2021-05-18 | 306.00 | 313.00 | 304.00 | 310.00 | 0.1M |
| 2021-05-17 | 304.00 | 310.00 | 294.00 | 303.00 | 0.1M |
| 2021-05-14 | 294.00 | 296.00 | 286.00 | 296.00 | 0.1M |
| 2021-05-13 | 290.00 | 303.00 | 286.00 | 290.00 | 0.1M |
| 2021-05-12 | 311.00 | 311.00 | 290.00 | 299.00 | 0.2M |
| 2021-05-11 | 317.00 | 319.00 | 310.00 | 312.00 | 0.1M |
| 2021-05-10 | 321.00 | 322.00 | 316.00 | 319.00 | 0.0M |
| 2021-05-07 | 320.00 | 324.00 | 319.00 | 321.00 | 0.0M |
| 2021-05-06 | 325.00 | 325.00 | 319.00 | 322.00 | 0.1M |
| 2021-04-30 | 316.00 | 327.00 | 316.00 | 327.00 | 0.1M |
| 2021-04-28 | 324.00 | 329.00 | 318.00 | 318.00 | 0.2M |
| 2021-04-27 | 331.00 | 332.00 | 318.00 | 324.00 | 0.4M |
| 2021-04-26 | 330.00 | 350.00 | 323.00 | 350.00 | 0.4M |
| 2021-04-23 | 315.00 | 325.00 | 314.00 | 322.00 | 0.1M |
| 2021-04-22 | 314.00 | 318.00 | 311.00 | 314.00 | 0.1M |
| 2021-04-21 | 326.00 | 326.00 | 311.00 | 311.00 | 0.1M |
| 2021-04-20 | 333.00 | 333.00 | 323.00 | 327.00 | 0.1M |
| 2021-04-19 | 320.00 | 332.00 | 318.00 | 332.00 | 0.1M |
| 2021-04-16 | 323.00 | 324.00 | 319.00 | 322.00 | 0.0M |
| 2021-04-15 | 320.00 | 324.00 | 317.00 | 321.00 | 0.1M |
| 2021-04-14 | 320.00 | 325.00 | 320.00 | 321.00 | 0.1M |
| 2021-04-13 | 339.00 | 339.00 | 323.00 | 326.00 | 0.2M |
| 2021-04-12 | 336.00 | 340.00 | 331.00 | 333.00 | 0.1M |
| 2021-04-09 | 336.00 | 357.00 | 336.00 | 339.00 | 0.4M |
| 2021-04-08 | 335.00 | 342.00 | 328.00 | 336.00 | 0.2M |
| 2021-04-07 | 338.00 | 344.00 | 335.00 | 337.00 | 0.1M |
| 2021-04-06 | 344.00 | 345.00 | 337.00 | 340.00 | 0.0M |
| 2021-04-05 | 337.00 | 347.00 | 335.00 | 341.00 | 0.1M |
| 2021-04-02 | 345.00 | 345.00 | 335.00 | 338.00 | 0.1M |
| 2021-04-01 | 357.00 | 357.00 | 340.00 | 343.00 | 0.1M |
| 2021-03-31 | 343.00 | 358.00 | 336.00 | 352.00 | 0.4M |
| 2021-03-30 | 370.00 | 407.00 | 338.00 | 345.00 | 1.8M |
| 2021-03-29 | 333.00 | 340.00 | 329.00 | 332.00 | 0.1M |
| 2021-03-26 | 329.00 | 336.00 | 321.00 | 329.00 | 0.1M |
| 2021-03-25 | 334.00 | 348.00 | 324.00 | 328.00 | 0.2M |
| 2021-03-24 | 364.00 | 364.00 | 330.00 | 341.00 | 0.2M |
| 2021-03-23 | 366.00 | 380.00 | 355.00 | 372.00 | 0.3M |
| 2021-03-22 | 355.00 | 387.00 | 342.00 | 375.00 | 0.7M |
| 2021-03-19 | 327.00 | 363.00 | 321.00 | 352.00 | 0.9M |
| 2021-03-18 | 321.00 | 395.00 | 319.00 | 332.00 | 3.5M |
| 2021-03-17 | 313.00 | 318.00 | 310.00 | 315.00 | 0.0M |
| 2021-03-16 | 311.00 | 315.00 | 310.00 | 313.00 | 0.0M |
| 2021-03-15 | 310.00 | 315.00 | 310.00 | 311.00 | 0.0M |
| 2021-03-12 | 314.00 | 314.00 | 312.00 | 314.00 | 0.0M |
| 2021-03-11 | 307.00 | 311.00 | 307.00 | 309.00 | 0.0M |
| 2021-03-10 | 313.00 | 313.00 | 307.00 | 310.00 | 0.0M |
| 2021-03-09 | 311.00 | 311.00 | 307.00 | 309.00 | 0.0M |
| 2021-03-08 | 309.00 | 312.00 | 307.00 | 308.00 | 0.0M |
| 2021-03-05 | 310.00 | 310.00 | 304.00 | 310.00 | 0.0M |
| 2021-03-04 | 310.00 | 310.00 | 307.00 | 309.00 | 0.0M |
| 2021-03-03 | 314.00 | 314.00 | 310.00 | 310.00 | 0.0M |
| 2021-03-02 | 319.00 | 319.00 | 312.00 | 314.00 | 0.1M |
| 2021-03-01 | 322.00 | 322.00 | 314.00 | 317.00 | 0.0M |
| 2021-02-26 | 321.00 | 321.00 | 315.00 | 318.00 | 0.0M |
| 2021-02-25 | 327.00 | 327.00 | 322.00 | 326.00 | 0.1M |
| 2021-02-24 | 320.00 | 324.00 | 315.00 | 315.00 | 0.1M |
| 2021-02-22 | 321.00 | 328.00 | 316.00 | 324.00 | 0.1M |
| 2021-02-19 | 320.00 | 328.00 | 308.00 | 311.00 | 0.2M |
| 2021-02-18 | 353.00 | 378.00 | 318.00 | 326.00 | 1.0M |
| 2021-02-17 | 326.00 | 351.00 | 325.00 | 339.00 | 0.4M |
| 2021-02-16 | 320.00 | 344.00 | 319.00 | 326.00 | 0.1M |
| 2021-02-15 | 324.00 | 324.00 | 319.00 | 320.00 | 0.0M |
| 2021-02-12 | 326.00 | 329.00 | 323.00 | 329.00 | 0.0M |
| 2021-02-10 | 333.00 | 333.00 | 322.00 | 324.00 | 0.0M |
| 2021-02-09 | 328.00 | 343.00 | 323.00 | 333.00 | 0.2M |
| 2021-02-08 | 320.00 | 324.00 | 319.00 | 324.00 | 0.0M |
| 2021-02-05 | 321.00 | 322.00 | 320.00 | 321.00 | 0.0M |
| 2021-02-04 | 320.00 | 323.00 | 319.00 | 319.00 | 0.0M |
| 2021-02-03 | 321.00 | 322.00 | 319.00 | 319.00 | 0.0M |
| 2021-02-02 | 321.00 | 321.00 | 318.00 | 318.00 | 0.0M |
| 2021-02-01 | 316.00 | 322.00 | 316.00 | 318.00 | 0.0M |
| 2021-01-29 | 319.00 | 321.00 | 313.00 | 320.00 | 0.0M |
| 2021-01-28 | 319.00 | 324.00 | 316.00 | 320.00 | 0.0M |
| 2021-01-27 | 322.00 | 322.00 | 319.00 | 320.00 | 0.0M |
| 2021-01-26 | 323.00 | 329.00 | 319.00 | 324.00 | 0.0M |
| 2021-01-25 | 320.00 | 322.00 | 320.00 | 320.00 | 0.0M |
| 2021-01-22 | 320.00 | 321.00 | 319.00 | 320.00 | 0.0M |
| 2021-01-21 | 320.00 | 321.00 | 315.00 | 318.00 | 0.0M |
| 2021-01-20 | 326.00 | 326.00 | 315.00 | 319.00 | 0.1M |
| 2021-01-19 | 328.00 | 342.00 | 320.00 | 328.00 | 0.2M |
| 2021-01-18 | 319.00 | 322.00 | 319.00 | 322.00 | 0.0M |
| 2021-01-15 | 319.00 | 324.00 | 319.00 | 320.00 | 0.0M |
| 2021-01-14 | 327.00 | 354.00 | 314.00 | 321.00 | 0.2M |
| 2021-01-13 | 328.00 | 333.00 | 321.00 | 328.00 | 0.1M |
| 2021-01-12 | 322.00 | 326.00 | 316.00 | 324.00 | 0.0M |
| 2021-01-08 | 324.00 | 326.00 | 321.00 | 323.00 | 0.0M |
| 2021-01-07 | 329.00 | 330.00 | 324.00 | 324.00 | 0.0M |
| 2021-01-06 | 329.00 | 329.00 | 325.00 | 326.00 | 0.0M |
| 2021-01-05 | 325.00 | 328.00 | 323.00 | 328.00 | 0.0M |
| 2021-01-04 | 326.00 | 331.00 | 322.00 | 325.00 | 0.0M |