565.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 486.00 | 489.00 | 483.00 | 483.00 | 0.0M |
| 2021-12-29 | 483.00 | 492.00 | 482.00 | 492.00 | 0.1M |
| 2021-12-28 | 477.00 | 482.00 | 476.00 | 478.00 | 0.1M |
| 2021-12-27 | 485.00 | 485.00 | 474.00 | 477.00 | 0.1M |
| 2021-12-24 | 479.00 | 485.00 | 479.00 | 485.00 | 0.0M |
| 2021-12-23 | 477.00 | 477.00 | 474.00 | 475.00 | 0.0M |
| 2021-12-22 | 474.00 | 477.00 | 471.00 | 473.00 | 0.1M |
| 2021-12-21 | 476.00 | 476.00 | 469.00 | 472.00 | 0.1M |
| 2021-12-20 | 471.00 | 477.00 | 468.00 | 468.00 | 0.0M |
| 2021-12-17 | 491.00 | 491.00 | 471.00 | 472.00 | 0.1M |
| 2021-12-16 | 478.00 | 493.00 | 477.00 | 491.00 | 0.1M |
| 2021-12-15 | 471.00 | 478.00 | 471.00 | 473.00 | 0.0M |
| 2021-12-14 | 470.00 | 474.00 | 469.00 | 470.00 | 0.0M |
| 2021-12-13 | 480.00 | 481.00 | 470.00 | 470.00 | 0.1M |
| 2021-12-10 | 479.00 | 479.00 | 471.00 | 478.00 | 0.1M |
| 2021-12-09 | 472.00 | 475.00 | 469.00 | 471.00 | 0.0M |
| 2021-12-08 | 473.00 | 473.00 | 467.00 | 472.00 | 0.1M |
| 2021-12-07 | 467.00 | 472.00 | 466.00 | 471.00 | 0.1M |
| 2021-12-06 | 464.00 | 470.00 | 462.00 | 462.00 | 0.1M |
| 2021-12-03 | 455.00 | 469.00 | 455.00 | 462.00 | 0.1M |
| 2021-12-02 | 456.00 | 464.00 | 455.00 | 455.00 | 0.1M |
| 2021-12-01 | 456.00 | 465.00 | 452.00 | 458.00 | 0.1M |
| 2021-11-30 | 459.00 | 468.00 | 454.00 | 456.00 | 0.1M |
| 2021-11-29 | 469.00 | 469.00 | 452.00 | 452.00 | 0.2M |
| 2021-11-26 | 478.00 | 480.00 | 470.00 | 470.00 | 0.1M |
| 2021-11-25 | 473.00 | 479.00 | 473.00 | 478.00 | 0.0M |
| 2021-11-24 | 479.00 | 481.00 | 471.00 | 472.00 | 0.1M |
| 2021-11-22 | 473.00 | 478.00 | 470.00 | 478.00 | 0.0M |
| 2021-11-19 | 475.00 | 478.00 | 470.00 | 475.00 | 0.0M |
| 2021-11-18 | 470.00 | 476.00 | 468.00 | 473.00 | 0.1M |
| 2021-11-17 | 478.00 | 480.00 | 469.00 | 469.00 | 0.1M |
| 2021-11-16 | 484.00 | 487.00 | 479.00 | 480.00 | 0.0M |
| 2021-11-15 | 487.00 | 492.00 | 482.00 | 482.00 | 0.1M |
| 2021-11-12 | 482.00 | 488.00 | 479.00 | 483.00 | 0.1M |
| 2021-11-11 | 486.00 | 487.00 | 481.00 | 486.00 | 0.0M |
| 2021-11-10 | 489.00 | 491.00 | 481.00 | 481.00 | 0.1M |
| 2021-11-09 | 491.00 | 496.00 | 485.00 | 488.00 | 0.1M |
| 2021-11-08 | 500.00 | 503.00 | 479.00 | 490.00 | 0.1M |
| 2021-11-05 | 501.00 | 508.00 | 501.00 | 507.00 | 0.0M |
| 2021-11-04 | 510.00 | 516.00 | 501.00 | 501.00 | 0.1M |
| 2021-11-02 | 504.00 | 512.00 | 504.00 | 507.00 | 0.0M |
| 2021-11-01 | 508.00 | 513.00 | 503.00 | 511.00 | 0.1M |
| 2021-10-29 | 505.00 | 505.00 | 494.00 | 497.00 | 0.1M |
| 2021-10-28 | 494.00 | 513.00 | 491.00 | 508.00 | 0.1M |
| 2021-10-27 | 509.00 | 509.00 | 498.00 | 498.00 | 0.1M |
| 2021-10-26 | 498.00 | 505.00 | 498.00 | 505.00 | 0.0M |
| 2021-10-25 | 500.00 | 506.00 | 496.00 | 498.00 | 0.1M |
| 2021-10-22 | 516.00 | 519.00 | 506.00 | 507.00 | 0.1M |
| 2021-10-21 | 534.00 | 536.00 | 522.00 | 522.00 | 0.1M |
| 2021-10-20 | 536.00 | 541.00 | 531.00 | 532.00 | 0.1M |
| 2021-10-19 | 542.00 | 545.00 | 531.00 | 539.00 | 0.1M |
| 2021-10-18 | 547.00 | 547.00 | 537.00 | 544.00 | 0.1M |
| 2021-10-15 | 546.00 | 548.00 | 538.00 | 548.00 | 0.0M |
| 2021-10-14 | 539.00 | 539.00 | 530.00 | 539.00 | 0.0M |
| 2021-10-13 | 542.00 | 542.00 | 529.00 | 530.00 | 0.1M |
| 2021-10-12 | 544.00 | 547.00 | 539.00 | 543.00 | 0.1M |
| 2021-10-11 | 548.00 | 548.00 | 538.00 | 544.00 | 0.0M |
| 2021-10-08 | 539.00 | 544.00 | 536.00 | 542.00 | 0.1M |
| 2021-10-07 | 561.00 | 563.00 | 534.00 | 538.00 | 0.2M |
| 2021-10-06 | 557.00 | 570.00 | 557.00 | 566.00 | 0.1M |
| 2021-10-05 | 557.00 | 565.00 | 551.00 | 561.00 | 0.2M |
| 2021-10-04 | 557.00 | 575.00 | 556.00 | 560.00 | 0.2M |
| 2021-10-01 | 554.00 | 555.00 | 543.00 | 552.00 | 0.2M |
| 2021-09-30 | 539.00 | 555.00 | 538.00 | 555.00 | 0.1M |
| 2021-09-29 | 522.00 | 541.00 | 517.00 | 541.00 | 0.9M |
| 2021-09-28 | 537.00 | 542.00 | 526.00 | 529.00 | 1.2M |
| 2021-09-27 | 555.00 | 564.00 | 551.00 | 557.00 | 0.3M |
| 2021-09-24 | 539.00 | 548.00 | 534.00 | 547.00 | 0.3M |
| 2021-09-22 | 528.00 | 536.00 | 527.00 | 533.00 | 0.2M |
| 2021-09-21 | 528.00 | 532.00 | 524.00 | 528.00 | 0.2M |
| 2021-09-17 | 535.00 | 535.00 | 530.00 | 534.00 | 0.2M |
| 2021-09-16 | 539.00 | 540.00 | 530.00 | 536.00 | 0.1M |
| 2021-09-15 | 537.00 | 539.00 | 533.00 | 539.00 | 0.1M |
| 2021-09-14 | 527.00 | 540.00 | 526.00 | 540.00 | 0.2M |
| 2021-09-13 | 525.00 | 530.00 | 522.00 | 530.00 | 0.1M |
| 2021-09-10 | 527.00 | 530.00 | 524.00 | 530.00 | 0.1M |
| 2021-09-09 | 524.00 | 528.00 | 519.00 | 528.00 | 0.1M |
| 2021-09-08 | 519.00 | 528.00 | 517.00 | 528.00 | 0.2M |
| 2021-09-07 | 520.00 | 520.00 | 512.00 | 519.00 | 0.3M |
| 2021-09-06 | 517.00 | 517.00 | 509.00 | 514.00 | 0.2M |
| 2021-09-03 | 500.00 | 514.00 | 500.00 | 513.00 | 0.3M |
| 2021-09-02 | 500.00 | 501.00 | 493.00 | 501.00 | 0.2M |
| 2021-09-01 | 500.00 | 502.00 | 496.00 | 499.00 | 0.0M |
| 2021-08-31 | 497.00 | 506.00 | 497.00 | 501.00 | 0.1M |
| 2021-08-30 | 500.00 | 503.00 | 496.00 | 501.00 | 0.1M |
| 2021-08-27 | 493.00 | 501.00 | 490.00 | 501.00 | 0.4M |
| 2021-08-26 | 486.00 | 492.00 | 486.00 | 492.00 | 0.1M |
| 2021-08-25 | 482.00 | 488.00 | 482.00 | 485.00 | 0.1M |
| 2021-08-24 | 480.00 | 487.00 | 480.00 | 487.00 | 0.1M |
| 2021-08-23 | 475.00 | 482.00 | 475.00 | 478.00 | 0.2M |
| 2021-08-20 | 474.00 | 477.00 | 471.00 | 471.00 | 0.2M |
| 2021-08-19 | 477.00 | 480.00 | 474.00 | 474.00 | 0.1M |
| 2021-08-18 | 481.00 | 488.00 | 481.00 | 484.00 | 0.0M |
| 2021-08-17 | 478.00 | 488.00 | 478.00 | 483.00 | 0.1M |
| 2021-08-16 | 482.00 | 482.00 | 475.00 | 477.00 | 0.2M |
| 2021-08-13 | 481.00 | 485.00 | 478.00 | 479.00 | 0.1M |
| 2021-08-12 | 492.00 | 492.00 | 484.00 | 486.00 | 0.1M |
| 2021-08-11 | 485.00 | 494.00 | 485.00 | 494.00 | 0.1M |
| 2021-08-10 | 485.00 | 492.00 | 481.00 | 481.00 | 0.1M |
| 2021-08-06 | 478.00 | 488.00 | 478.00 | 484.00 | 0.1M |
| 2021-08-05 | 479.00 | 485.00 | 479.00 | 479.00 | 0.2M |
| 2021-08-04 | 491.00 | 491.00 | 478.00 | 478.00 | 0.1M |
| 2021-08-03 | 490.00 | 495.00 | 483.00 | 483.00 | 0.2M |
| 2021-08-02 | 483.00 | 490.00 | 478.00 | 488.00 | 0.1M |
| 2021-07-30 | 485.00 | 486.00 | 479.00 | 479.00 | 0.1M |
| 2021-07-29 | 478.00 | 487.00 | 478.00 | 487.00 | 0.0M |
| 2021-07-28 | 483.00 | 484.00 | 478.00 | 478.00 | 0.0M |
| 2021-07-27 | 488.00 | 490.00 | 481.00 | 484.00 | 0.1M |
| 2021-07-26 | 476.00 | 486.00 | 476.00 | 486.00 | 0.1M |
| 2021-07-21 | 470.00 | 475.00 | 469.00 | 474.00 | 0.1M |
| 2021-07-20 | 463.00 | 469.00 | 463.00 | 465.00 | 0.1M |
| 2021-07-19 | 471.00 | 472.00 | 466.00 | 466.00 | 0.0M |
| 2021-07-16 | 468.00 | 474.00 | 459.00 | 471.00 | 0.1M |
| 2021-07-15 | 475.00 | 476.00 | 468.00 | 468.00 | 0.0M |
| 2021-07-14 | 471.00 | 478.00 | 471.00 | 476.00 | 0.0M |
| 2021-07-13 | 470.00 | 477.00 | 469.00 | 477.00 | 0.1M |
| 2021-07-12 | 476.00 | 479.00 | 468.00 | 472.00 | 0.1M |
| 2021-07-09 | 466.00 | 472.00 | 464.00 | 468.00 | 0.1M |
| 2021-07-08 | 470.00 | 476.00 | 467.00 | 467.00 | 0.1M |
| 2021-07-07 | 470.00 | 477.00 | 470.00 | 471.00 | 0.0M |
| 2021-07-06 | 473.00 | 479.00 | 470.00 | 477.00 | 0.0M |
| 2021-07-05 | 472.00 | 474.00 | 469.00 | 469.00 | 0.0M |
| 2021-07-02 | 471.00 | 476.00 | 470.00 | 473.00 | 0.0M |
| 2021-07-01 | 469.00 | 472.00 | 468.00 | 469.00 | 0.0M |
| 2021-06-30 | 475.00 | 476.00 | 467.00 | 467.00 | 0.1M |
| 2021-06-29 | 479.00 | 479.00 | 474.00 | 474.00 | 0.1M |
| 2021-06-28 | 491.00 | 491.00 | 478.00 | 482.00 | 0.1M |
| 2021-06-25 | 483.00 | 487.00 | 482.00 | 486.00 | 0.1M |
| 2021-06-24 | 478.00 | 480.00 | 474.00 | 480.00 | 0.0M |
| 2021-06-23 | 479.00 | 481.00 | 478.00 | 479.00 | 0.0M |
| 2021-06-22 | 479.00 | 480.00 | 475.00 | 478.00 | 0.1M |
| 2021-06-21 | 474.00 | 475.00 | 468.00 | 471.00 | 0.1M |
| 2021-06-18 | 484.00 | 485.00 | 478.00 | 479.00 | 0.1M |
| 2021-06-17 | 482.00 | 486.00 | 482.00 | 484.00 | 0.0M |
| 2021-06-16 | 481.00 | 487.00 | 481.00 | 482.00 | 0.1M |
| 2021-06-15 | 486.00 | 488.00 | 481.00 | 481.00 | 0.0M |
| 2021-06-14 | 490.00 | 490.00 | 486.00 | 487.00 | 0.0M |
| 2021-06-11 | 493.00 | 493.00 | 486.00 | 486.00 | 0.1M |
| 2021-06-10 | 492.00 | 494.00 | 488.00 | 492.00 | 0.0M |
| 2021-06-09 | 491.00 | 497.00 | 491.00 | 494.00 | 0.0M |
| 2021-06-08 | 489.00 | 495.00 | 489.00 | 492.00 | 0.0M |
| 2021-06-07 | 496.00 | 496.00 | 489.00 | 489.00 | 0.0M |
| 2021-06-04 | 496.00 | 498.00 | 493.00 | 494.00 | 0.0M |
| 2021-06-03 | 488.00 | 499.00 | 488.00 | 497.00 | 0.1M |
| 2021-06-02 | 479.00 | 489.00 | 476.00 | 488.00 | 0.1M |
| 2021-06-01 | 481.00 | 485.00 | 478.00 | 479.00 | 0.1M |
| 2021-05-31 | 494.00 | 494.00 | 476.00 | 476.00 | 0.1M |
| 2021-05-28 | 479.00 | 496.00 | 477.00 | 496.00 | 0.1M |
| 2021-05-27 | 476.00 | 480.00 | 472.00 | 472.00 | 0.1M |
| 2021-05-26 | 480.00 | 482.00 | 475.00 | 477.00 | 0.1M |
| 2021-05-25 | 483.00 | 483.00 | 476.00 | 478.00 | 0.1M |
| 2021-05-24 | 480.00 | 486.00 | 480.00 | 482.00 | 0.0M |
| 2021-05-21 | 480.00 | 486.00 | 477.00 | 480.00 | 0.0M |
| 2021-05-20 | 487.00 | 490.00 | 481.00 | 481.00 | 0.0M |
| 2021-05-19 | 483.00 | 489.00 | 478.00 | 487.00 | 0.1M |
| 2021-05-18 | 483.00 | 492.00 | 483.00 | 490.00 | 0.0M |
| 2021-05-17 | 486.00 | 488.00 | 480.00 | 480.00 | 0.0M |
| 2021-05-14 | 478.00 | 486.00 | 478.00 | 482.00 | 0.0M |
| 2021-05-13 | 480.00 | 481.00 | 472.00 | 472.00 | 0.1M |
| 2021-05-12 | 487.00 | 493.00 | 480.00 | 480.00 | 0.1M |
| 2021-05-11 | 489.00 | 492.00 | 483.00 | 487.00 | 0.1M |
| 2021-05-10 | 489.00 | 499.00 | 489.00 | 492.00 | 0.1M |
| 2021-05-07 | 483.00 | 489.00 | 480.00 | 487.00 | 0.1M |
| 2021-05-06 | 471.00 | 483.00 | 471.00 | 478.00 | 0.0M |
| 2021-04-30 | 470.00 | 477.00 | 470.00 | 471.00 | 0.1M |
| 2021-04-28 | 475.00 | 478.00 | 471.00 | 471.00 | 0.0M |
| 2021-04-27 | 477.00 | 483.00 | 473.00 | 477.00 | 0.0M |
| 2021-04-26 | 485.00 | 486.00 | 477.00 | 478.00 | 0.1M |
| 2021-04-23 | 480.00 | 492.00 | 480.00 | 485.00 | 0.2M |
| 2021-04-22 | 477.00 | 480.00 | 474.00 | 477.00 | 0.0M |
| 2021-04-21 | 477.00 | 477.00 | 466.00 | 473.00 | 0.1M |
| 2021-04-20 | 486.00 | 486.00 | 479.00 | 479.00 | 0.1M |
| 2021-04-19 | 490.00 | 493.00 | 488.00 | 488.00 | 0.0M |
| 2021-04-16 | 489.00 | 496.00 | 487.00 | 491.00 | 0.0M |
| 2021-04-15 | 487.00 | 494.00 | 487.00 | 490.00 | 0.0M |
| 2021-04-14 | 490.00 | 492.00 | 487.00 | 492.00 | 0.0M |
| 2021-04-13 | 496.00 | 498.00 | 490.00 | 493.00 | 0.0M |
| 2021-04-12 | 484.00 | 494.00 | 482.00 | 493.00 | 0.1M |
| 2021-04-09 | 479.00 | 484.00 | 476.00 | 479.00 | 0.1M |
| 2021-04-08 | 490.00 | 491.00 | 478.00 | 479.00 | 0.2M |
| 2021-04-07 | 492.00 | 497.00 | 491.00 | 495.00 | 0.1M |
| 2021-04-06 | 506.00 | 506.00 | 488.00 | 495.00 | 0.1M |
| 2021-04-05 | 502.00 | 507.00 | 499.00 | 502.00 | 0.1M |
| 2021-04-02 | 512.00 | 512.00 | 499.00 | 504.00 | 0.1M |
| 2021-04-01 | 507.00 | 513.00 | 502.00 | 507.00 | 0.1M |
| 2021-03-31 | 506.00 | 517.00 | 501.00 | 510.00 | 0.2M |
| 2021-03-30 | 510.00 | 515.00 | 496.00 | 499.00 | 0.7M |
| 2021-03-29 | 540.00 | 541.00 | 502.00 | 510.00 | 1.0M |
| 2021-03-26 | 523.00 | 533.00 | 523.00 | 532.00 | 0.2M |
| 2021-03-25 | 520.00 | 528.00 | 513.00 | 519.00 | 0.2M |
| 2021-03-24 | 530.00 | 530.00 | 510.00 | 511.00 | 0.1M |
| 2021-03-23 | 533.00 | 537.00 | 526.00 | 526.00 | 0.2M |
| 2021-03-22 | 538.00 | 538.00 | 525.00 | 533.00 | 0.2M |
| 2021-03-19 | 536.00 | 544.00 | 529.00 | 543.00 | 0.2M |
| 2021-03-18 | 540.00 | 541.00 | 531.00 | 534.00 | 0.1M |
| 2021-03-17 | 536.00 | 540.00 | 529.00 | 540.00 | 0.1M |
| 2021-03-16 | 522.00 | 536.00 | 522.00 | 533.00 | 0.1M |
| 2021-03-15 | 508.00 | 526.00 | 508.00 | 526.00 | 0.1M |
| 2021-03-12 | 501.00 | 509.00 | 498.00 | 509.00 | 0.2M |
| 2021-03-11 | 499.00 | 511.00 | 499.00 | 509.00 | 0.1M |
| 2021-03-10 | 516.00 | 516.00 | 496.00 | 499.00 | 0.7M |
| 2021-03-09 | 494.00 | 521.00 | 494.00 | 520.00 | 0.2M |
| 2021-03-08 | 490.00 | 496.00 | 486.00 | 490.00 | 0.1M |
| 2021-03-05 | 486.00 | 493.00 | 481.00 | 492.00 | 0.5M |
| 2021-03-04 | 495.00 | 497.00 | 490.00 | 497.00 | 0.1M |
| 2021-03-03 | 499.00 | 499.00 | 491.00 | 499.00 | 0.1M |
| 2021-03-02 | 495.00 | 500.00 | 492.00 | 495.00 | 0.1M |
| 2021-03-01 | 486.00 | 497.00 | 486.00 | 494.00 | 0.1M |
| 2021-02-26 | 490.00 | 493.00 | 484.00 | 485.00 | 0.2M |
| 2021-02-25 | 490.00 | 496.00 | 487.00 | 490.00 | 0.3M |
| 2021-02-24 | 479.00 | 491.00 | 479.00 | 489.00 | 0.2M |
| 2021-02-22 | 493.00 | 499.00 | 486.00 | 487.00 | 0.2M |
| 2021-02-19 | 488.00 | 496.00 | 486.00 | 493.00 | 0.2M |
| 2021-02-18 | 496.00 | 496.00 | 489.00 | 496.00 | 0.2M |
| 2021-02-17 | 500.00 | 504.00 | 498.00 | 499.00 | 0.2M |
| 2021-02-16 | 508.00 | 509.00 | 497.00 | 502.00 | 0.1M |
| 2021-02-15 | 505.00 | 509.00 | 502.00 | 508.00 | 0.1M |
| 2021-02-12 | 500.00 | 505.00 | 498.00 | 505.00 | 0.1M |
| 2021-02-10 | 500.00 | 504.00 | 496.00 | 501.00 | 0.0M |
| 2021-02-09 | 503.00 | 505.00 | 495.00 | 500.00 | 0.1M |
| 2021-02-08 | 493.00 | 513.00 | 492.00 | 505.00 | 0.2M |
| 2021-02-05 | 498.00 | 501.00 | 486.00 | 493.00 | 0.2M |
| 2021-02-04 | 499.00 | 509.00 | 490.00 | 491.00 | 0.1M |
| 2021-02-03 | 485.00 | 505.00 | 485.00 | 505.00 | 0.1M |
| 2021-02-02 | 476.00 | 484.00 | 475.00 | 484.00 | 0.1M |
| 2021-02-01 | 472.00 | 479.00 | 472.00 | 476.00 | 0.1M |
| 2021-01-29 | 482.00 | 486.00 | 474.00 | 474.00 | 0.1M |
| 2021-01-28 | 474.00 | 485.00 | 474.00 | 479.00 | 0.1M |
| 2021-01-27 | 476.00 | 482.00 | 476.00 | 479.00 | 0.0M |
| 2021-01-26 | 484.00 | 484.00 | 475.00 | 480.00 | 0.1M |
| 2021-01-25 | 478.00 | 484.00 | 477.00 | 483.00 | 0.1M |
| 2021-01-22 | 482.00 | 484.00 | 474.00 | 476.00 | 0.2M |
| 2021-01-21 | 482.00 | 487.00 | 481.00 | 485.00 | 0.1M |
| 2021-01-20 | 483.00 | 484.00 | 478.00 | 480.00 | 0.1M |
| 2021-01-19 | 489.00 | 493.00 | 488.00 | 489.00 | 0.0M |
| 2021-01-18 | 487.00 | 490.00 | 486.00 | 488.00 | 0.1M |
| 2021-01-15 | 499.00 | 499.00 | 490.00 | 490.00 | 0.0M |
| 2021-01-14 | 499.00 | 502.00 | 495.00 | 499.00 | 0.0M |
| 2021-01-13 | 487.00 | 499.00 | 485.00 | 499.00 | 0.1M |
| 2021-01-12 | 497.00 | 497.00 | 487.00 | 487.00 | 0.1M |
| 2021-01-08 | 494.00 | 511.00 | 488.00 | 511.00 | 0.1M |
| 2021-01-07 | 496.00 | 499.00 | 492.00 | 494.00 | 0.1M |
| 2021-01-06 | 488.00 | 491.00 | 486.00 | 491.00 | 0.0M |
| 2021-01-05 | 488.00 | 491.00 | 485.00 | 486.00 | 0.1M |
| 2021-01-04 | 502.00 | 502.00 | 483.00 | 502.00 | 0.1M |