2,760.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 710.00 | 725.00 | 707.00 | 720.00 | 0.0M |
| 2021-12-29 | 702.00 | 711.00 | 700.00 | 708.00 | 0.0M |
| 2021-12-28 | 705.00 | 706.00 | 700.00 | 705.00 | 0.0M |
| 2021-12-27 | 705.00 | 707.00 | 699.00 | 703.00 | 0.0M |
| 2021-12-24 | 701.00 | 705.00 | 696.00 | 701.00 | 0.1M |
| 2021-12-23 | 662.00 | 692.00 | 662.00 | 692.00 | 0.1M |
| 2021-12-22 | 641.00 | 666.00 | 641.00 | 665.00 | 0.0M |
| 2021-12-21 | 649.00 | 650.00 | 643.00 | 643.00 | 0.0M |
| 2021-12-20 | 641.00 | 651.00 | 631.00 | 651.00 | 0.0M |
| 2021-12-17 | 654.00 | 654.00 | 633.00 | 633.00 | 0.0M |
| 2021-12-16 | 640.00 | 650.00 | 638.00 | 639.00 | 0.0M |
| 2021-12-15 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-12-14 | 639.00 | 640.00 | 639.00 | 640.00 | 0.0M |
| 2021-12-13 | 652.00 | 652.00 | 645.00 | 645.00 | 0.0M |
| 2021-12-10 | 662.00 | 662.00 | 646.00 | 656.00 | 0.0M |
| 2021-12-09 | 639.00 | 652.00 | 634.00 | 652.00 | 0.0M |
| 2021-12-08 | 650.00 | 650.00 | 631.00 | 631.00 | 0.0M |
| 2021-12-07 | 644.00 | 644.00 | 635.00 | 635.00 | 0.0M |
| 2021-12-06 | 630.00 | 639.00 | 630.00 | 639.00 | 0.0M |
| 2021-12-03 | 626.00 | 640.00 | 626.00 | 630.00 | 0.0M |
| 2021-12-02 | 616.00 | 626.00 | 606.00 | 626.00 | 0.0M |
| 2021-12-01 | 620.00 | 621.00 | 606.00 | 606.00 | 0.0M |
| 2021-11-30 | 625.00 | 639.00 | 625.00 | 625.00 | 0.0M |
| 2021-11-29 | 642.00 | 644.00 | 626.00 | 626.00 | 0.0M |
| 2021-11-26 | 660.00 | 660.00 | 640.00 | 659.00 | 0.0M |
| 2021-11-25 | 660.00 | 662.00 | 655.00 | 660.00 | 0.0M |
| 2021-11-24 | 655.00 | 661.00 | 654.00 | 661.00 | 0.0M |
| 2021-11-22 | 660.00 | 660.00 | 655.00 | 656.00 | 0.0M |
| 2021-11-19 | 644.00 | 660.00 | 644.00 | 660.00 | 0.0M |
| 2021-11-18 | 642.00 | 647.00 | 642.00 | 644.00 | 0.0M |
| 2021-11-17 | 650.00 | 652.00 | 633.00 | 642.00 | 0.0M |
| 2021-11-16 | 658.00 | 658.00 | 651.00 | 651.00 | 0.0M |
| 2021-11-15 | 659.00 | 664.00 | 656.00 | 656.00 | 0.0M |
| 2021-11-12 | 656.00 | 666.00 | 656.00 | 659.00 | 0.0M |
| 2021-11-11 | 661.00 | 661.00 | 655.00 | 656.00 | 0.0M |
| 2021-11-10 | 658.00 | 660.00 | 655.00 | 660.00 | 0.0M |
| 2021-11-09 | 650.00 | 660.00 | 650.00 | 658.00 | 0.0M |
| 2021-11-08 | 646.00 | 665.00 | 645.00 | 660.00 | 0.0M |
| 2021-11-05 | 676.00 | 676.00 | 666.00 | 676.00 | 0.0M |
| 2021-11-04 | 672.00 | 672.00 | 660.00 | 667.00 | 0.0M |
| 2021-11-02 | 684.00 | 684.00 | 664.00 | 664.00 | 0.0M |
| 2021-11-01 | 681.00 | 681.00 | 661.00 | 674.00 | 0.0M |
| 2021-10-29 | 685.00 | 685.00 | 665.00 | 680.00 | 0.0M |
| 2021-10-28 | 667.00 | 680.00 | 660.00 | 679.00 | 0.0M |
| 2021-10-27 | 699.00 | 699.00 | 658.00 | 667.00 | 0.0M |
| 2021-10-26 | 679.00 | 697.00 | 679.00 | 690.00 | 0.1M |
| 2021-10-25 | 675.00 | 679.00 | 664.00 | 679.00 | 0.0M |
| 2021-10-22 | 667.00 | 674.00 | 652.00 | 671.00 | 0.0M |
| 2021-10-21 | 661.00 | 670.00 | 661.00 | 665.00 | 0.0M |
| 2021-10-20 | 669.00 | 679.00 | 651.00 | 665.00 | 0.1M |
| 2021-10-19 | 657.00 | 671.00 | 650.00 | 663.00 | 0.1M |
| 2021-10-18 | 670.00 | 677.00 | 646.00 | 655.00 | 0.1M |
| 2021-10-15 | 640.00 | 671.00 | 638.00 | 670.00 | 0.1M |
| 2021-10-14 | 628.00 | 640.00 | 626.00 | 640.00 | 0.0M |
| 2021-10-13 | 625.00 | 638.00 | 624.00 | 628.00 | 0.0M |
| 2021-10-12 | 629.00 | 635.00 | 627.00 | 632.00 | 0.0M |
| 2021-10-11 | 629.00 | 632.00 | 629.00 | 630.00 | 0.0M |
| 2021-10-08 | 617.00 | 624.00 | 617.00 | 624.00 | 0.0M |
| 2021-10-07 | 600.00 | 638.00 | 600.00 | 615.00 | 0.0M |
| 2021-10-06 | 605.00 | 616.00 | 595.00 | 595.00 | 0.0M |
| 2021-10-05 | 617.00 | 622.00 | 613.00 | 613.00 | 0.0M |
| 2021-10-04 | 632.00 | 644.00 | 615.00 | 623.00 | 0.0M |
| 2021-10-01 | 634.00 | 635.00 | 615.00 | 632.00 | 0.0M |
| 2021-09-30 | 599.00 | 635.00 | 598.00 | 622.00 | 0.0M |
| 2021-09-29 | 582.00 | 600.00 | 580.00 | 597.00 | 0.0M |
| 2021-09-28 | 599.00 | 599.00 | 590.00 | 590.00 | 0.0M |
| 2021-09-27 | 602.00 | 602.00 | 591.00 | 599.00 | 0.0M |
| 2021-09-24 | 600.00 | 600.00 | 591.00 | 595.00 | 0.0M |
| 2021-09-22 | 579.00 | 581.00 | 578.00 | 581.00 | 0.0M |
| 2021-09-21 | 575.00 | 583.00 | 574.00 | 578.00 | 0.0M |
| 2021-09-17 | 578.00 | 587.00 | 574.00 | 582.00 | 0.0M |
| 2021-09-16 | 580.00 | 580.00 | 572.00 | 574.00 | 0.0M |
| 2021-09-15 | 579.00 | 581.00 | 578.00 | 578.00 | 0.0M |
| 2021-09-14 | 574.00 | 580.00 | 573.00 | 579.00 | 0.0M |
| 2021-09-13 | 568.00 | 580.00 | 568.00 | 576.00 | 0.0M |
| 2021-09-10 | 568.00 | 571.00 | 568.00 | 570.00 | 0.0M |
| 2021-09-09 | 570.00 | 571.00 | 570.00 | 570.00 | 0.0M |
| 2021-09-08 | 576.00 | 576.00 | 570.00 | 570.00 | 0.0M |
| 2021-09-07 | 574.00 | 576.00 | 562.00 | 575.00 | 0.0M |
| 2021-09-06 | 574.00 | 575.00 | 567.00 | 567.00 | 0.0M |
| 2021-09-03 | 568.00 | 576.00 | 562.00 | 562.00 | 0.0M |
| 2021-09-02 | 579.00 | 579.00 | 568.00 | 568.00 | 0.0M |
| 2021-09-01 | 571.00 | 576.00 | 566.00 | 569.00 | 0.0M |
| 2021-08-31 | 571.00 | 571.00 | 569.00 | 571.00 | 0.0M |
| 2021-08-30 | 575.00 | 575.00 | 569.00 | 571.00 | 0.0M |
| 2021-08-27 | 563.00 | 569.00 | 559.00 | 569.00 | 0.0M |
| 2021-08-26 | 557.00 | 565.00 | 557.00 | 562.00 | 0.0M |
| 2021-08-25 | 568.00 | 568.00 | 555.00 | 556.00 | 0.0M |
| 2021-08-24 | 550.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2021-08-23 | 545.00 | 550.00 | 541.00 | 550.00 | 0.0M |
| 2021-08-20 | 560.00 | 560.00 | 543.00 | 544.00 | 0.0M |
| 2021-08-19 | 556.00 | 567.00 | 556.00 | 560.00 | 0.0M |
| 2021-08-18 | 578.00 | 578.00 | 552.00 | 565.00 | 0.0M |
| 2021-08-17 | 590.00 | 590.00 | 578.00 | 578.00 | 0.0M |
| 2021-08-16 | 586.00 | 586.00 | 575.00 | 585.00 | 0.0M |
| 2021-08-13 | 581.00 | 598.00 | 578.00 | 585.00 | 0.0M |
| 2021-08-12 | 582.00 | 598.00 | 576.00 | 578.00 | 0.0M |
| 2021-08-11 | 589.00 | 590.00 | 582.00 | 582.00 | 0.0M |
| 2021-08-10 | 590.00 | 610.00 | 570.00 | 583.00 | 0.0M |
| 2021-08-06 | 620.00 | 620.00 | 595.00 | 597.00 | 0.0M |
| 2021-08-05 | 611.00 | 638.00 | 602.00 | 620.00 | 0.0M |
| 2021-08-04 | 621.00 | 635.00 | 604.00 | 622.00 | 0.0M |
| 2021-08-03 | 609.00 | 646.00 | 606.00 | 627.00 | 0.0M |
| 2021-08-02 | 623.00 | 623.00 | 588.00 | 609.00 | 0.0M |
| 2021-07-30 | 624.00 | 639.00 | 607.00 | 613.00 | 0.1M |
| 2021-07-29 | 627.00 | 638.00 | 605.00 | 630.00 | 0.1M |
| 2021-07-28 | 571.00 | 610.00 | 570.00 | 593.00 | 0.0M |
| 2021-07-27 | 573.00 | 573.00 | 560.00 | 568.00 | 0.0M |
| 2021-07-26 | 563.00 | 569.00 | 563.00 | 567.00 | 0.0M |
| 2021-07-21 | 567.00 | 583.00 | 556.00 | 556.00 | 0.0M |
| 2021-07-20 | 537.00 | 547.00 | 535.00 | 547.00 | 0.0M |
| 2021-07-19 | 535.00 | 537.00 | 531.00 | 536.00 | 0.0M |
| 2021-07-16 | 530.00 | 535.00 | 530.00 | 531.00 | 0.0M |
| 2021-07-15 | 537.00 | 537.00 | 532.00 | 535.00 | 0.0M |
| 2021-07-14 | 540.00 | 540.00 | 533.00 | 534.00 | 0.0M |
| 2021-07-13 | 535.00 | 542.00 | 533.00 | 534.00 | 0.0M |
| 2021-07-12 | 543.00 | 545.00 | 530.00 | 535.00 | 0.0M |
| 2021-07-09 | 527.00 | 527.00 | 515.00 | 525.00 | 0.0M |
| 2021-07-08 | 540.00 | 540.00 | 527.00 | 527.00 | 0.0M |
| 2021-07-07 | 540.00 | 540.00 | 530.00 | 532.00 | 0.0M |
| 2021-07-06 | 530.00 | 542.00 | 530.00 | 539.00 | 0.0M |
| 2021-07-05 | 539.00 | 539.00 | 527.00 | 529.00 | 0.0M |
| 2021-07-02 | 553.00 | 555.00 | 524.00 | 530.00 | 0.0M |
| 2021-07-01 | 575.00 | 575.00 | 545.00 | 553.00 | 0.0M |
| 2021-06-30 | 588.00 | 588.00 | 571.00 | 576.00 | 0.0M |
| 2021-06-29 | 583.00 | 589.00 | 583.00 | 588.00 | 0.0M |
| 2021-06-28 | 590.00 | 600.00 | 583.00 | 583.00 | 0.0M |
| 2021-06-25 | 599.00 | 599.00 | 577.00 | 584.00 | 0.0M |
| 2021-06-24 | 643.00 | 650.00 | 579.00 | 585.00 | 0.0M |
| 2021-06-23 | 653.00 | 653.00 | 650.00 | 650.00 | 0.0M |
| 2021-06-22 | 655.00 | 655.00 | 640.00 | 653.00 | 0.0M |
| 2021-06-21 | 633.00 | 655.00 | 631.00 | 645.00 | 0.0M |
| 2021-06-18 | 636.00 | 660.00 | 630.00 | 653.00 | 0.0M |
| 2021-06-17 | 641.00 | 644.00 | 631.00 | 639.00 | 0.0M |
| 2021-06-16 | 615.00 | 648.00 | 611.00 | 641.00 | 0.0M |
| 2021-06-15 | 610.00 | 615.00 | 609.00 | 615.00 | 0.0M |
| 2021-06-14 | 616.00 | 616.00 | 611.00 | 612.00 | 0.0M |
| 2021-06-11 | 619.00 | 626.00 | 614.00 | 614.00 | 0.0M |
| 2021-06-10 | 631.00 | 633.00 | 612.00 | 619.00 | 0.0M |
| 2021-06-09 | 605.00 | 614.00 | 605.00 | 611.00 | 0.0M |
| 2021-06-08 | 601.00 | 609.00 | 597.00 | 600.00 | 0.0M |
| 2021-06-07 | 608.00 | 611.00 | 599.00 | 599.00 | 0.0M |
| 2021-06-04 | 590.00 | 602.00 | 587.00 | 597.00 | 0.0M |
| 2021-06-03 | 581.00 | 587.00 | 572.00 | 587.00 | 0.0M |
| 2021-06-02 | 587.00 | 587.00 | 579.00 | 581.00 | 0.0M |
| 2021-06-01 | 587.00 | 587.00 | 583.00 | 587.00 | 0.0M |
| 2021-05-31 | 591.00 | 594.00 | 583.00 | 587.00 | 0.0M |
| 2021-05-28 | 591.00 | 597.00 | 590.00 | 591.00 | 0.0M |
| 2021-05-27 | 604.00 | 604.00 | 592.00 | 594.00 | 0.0M |
| 2021-05-26 | 592.00 | 599.00 | 591.00 | 594.00 | 0.0M |
| 2021-05-25 | 605.00 | 605.00 | 583.00 | 596.00 | 0.0M |
| 2021-05-24 | 600.00 | 601.00 | 593.00 | 595.00 | 0.0M |
| 2021-05-21 | 606.00 | 606.00 | 598.00 | 598.00 | 0.0M |
| 2021-05-20 | 582.00 | 613.00 | 582.00 | 606.00 | 0.0M |
| 2021-05-19 | 586.00 | 586.00 | 580.00 | 582.00 | 0.0M |
| 2021-05-18 | 577.00 | 586.00 | 577.00 | 586.00 | 0.0M |
| 2021-05-17 | 595.00 | 624.00 | 584.00 | 586.00 | 0.0M |
| 2021-05-14 | 540.00 | 577.00 | 540.00 | 575.00 | 0.0M |
| 2021-05-13 | 540.00 | 546.00 | 540.00 | 541.00 | 0.0M |
| 2021-05-12 | 546.00 | 546.00 | 540.00 | 540.00 | 0.0M |
| 2021-05-11 | 557.00 | 557.00 | 543.00 | 545.00 | 0.0M |
| 2021-05-10 | 552.00 | 560.00 | 552.00 | 557.00 | 0.0M |
| 2021-05-07 | 542.00 | 555.00 | 542.00 | 551.00 | 0.0M |
| 2021-05-06 | 550.00 | 550.00 | 548.00 | 548.00 | 0.0M |
| 2021-04-30 | 551.00 | 551.00 | 535.00 | 545.00 | 0.0M |
| 2021-04-28 | 544.00 | 558.00 | 543.00 | 551.00 | 0.0M |
| 2021-04-27 | 558.00 | 558.00 | 541.00 | 544.00 | 0.0M |
| 2021-04-26 | 558.00 | 558.00 | 543.00 | 551.00 | 0.0M |
| 2021-04-23 | 545.00 | 567.00 | 540.00 | 558.00 | 0.0M |
| 2021-04-22 | 569.00 | 573.00 | 552.00 | 555.00 | 0.0M |
| 2021-04-21 | 588.00 | 588.00 | 570.00 | 571.00 | 0.0M |
| 2021-04-20 | 592.00 | 592.00 | 582.00 | 582.00 | 0.0M |
| 2021-04-19 | 612.00 | 612.00 | 583.00 | 583.00 | 0.0M |
| 2021-04-16 | 627.00 | 627.00 | 611.00 | 612.00 | 0.0M |
| 2021-04-15 | 618.00 | 630.00 | 618.00 | 627.00 | 0.0M |
| 2021-04-14 | 608.00 | 620.00 | 608.00 | 620.00 | 0.0M |
| 2021-04-13 | 301.53 | 307.04 | 301.53 | 304.03 | 0.0M |
| 2021-04-12 | 305.03 | 306.04 | 303.03 | 303.03 | 0.0M |
| 2021-04-09 | 304.53 | 305.53 | 299.02 | 305.03 | 0.1M |
| 2021-04-08 | 320.56 | 323.57 | 300.53 | 303.03 | 0.2M |
| 2021-04-07 | 344.10 | 347.11 | 340.60 | 340.60 | 0.2M |
| 2021-04-06 | 350.61 | 351.11 | 337.09 | 342.10 | 0.1M |
| 2021-04-05 | 350.61 | 350.61 | 347.61 | 349.11 | 0.0M |
| 2021-04-02 | 349.61 | 349.61 | 346.11 | 349.11 | 0.0M |
| 2021-04-01 | 348.11 | 351.11 | 341.60 | 344.60 | 0.0M |
| 2021-03-31 | 343.10 | 351.61 | 342.60 | 347.11 | 0.1M |
| 2021-03-30 | 334.59 | 342.10 | 334.59 | 340.09 | 0.0M |
| 2021-03-29 | 345.60 | 353.12 | 339.09 | 339.09 | 0.2M |
| 2021-03-26 | 335.09 | 350.61 | 333.08 | 343.10 | 0.7M |
| 2021-03-25 | 352.62 | 352.62 | 352.62 | 352.62 | 0.4M |
| 2021-03-24 | 303.53 | 303.53 | 299.02 | 302.53 | 0.0M |
| 2021-03-23 | 308.54 | 308.54 | 302.53 | 305.53 | 0.1M |
| 2021-03-22 | 312.55 | 312.55 | 304.03 | 308.04 | 0.1M |
| 2021-03-19 | 316.55 | 316.55 | 308.04 | 309.54 | 0.0M |
| 2021-03-18 | 318.06 | 318.06 | 308.04 | 316.55 | 0.0M |
| 2021-03-17 | 310.04 | 329.08 | 308.04 | 318.06 | 0.2M |
| 2021-03-16 | 305.53 | 308.54 | 305.53 | 308.04 | 0.0M |
| 2021-03-15 | 304.03 | 308.04 | 303.03 | 307.04 | 0.1M |
| 2021-03-12 | 306.04 | 306.04 | 302.53 | 305.53 | 0.0M |
| 2021-03-11 | 308.04 | 308.04 | 301.53 | 306.04 | 0.0M |
| 2021-03-10 | 302.03 | 311.54 | 293.51 | 307.54 | 0.1M |
| 2021-03-09 | 308.04 | 310.54 | 298.02 | 298.02 | 0.1M |
| 2021-03-08 | 314.55 | 316.05 | 312.05 | 313.05 | 0.1M |
| 2021-03-05 | 314.55 | 316.05 | 311.54 | 314.55 | 0.0M |
| 2021-03-04 | 309.54 | 314.05 | 307.04 | 312.55 | 0.1M |
| 2021-03-03 | 308.54 | 318.56 | 308.54 | 315.55 | 0.1M |
| 2021-03-02 | 299.02 | 307.54 | 296.52 | 303.53 | 0.1M |
| 2021-03-01 | 300.53 | 301.03 | 295.52 | 300.53 | 0.1M |
| 2021-02-26 | 305.03 | 310.54 | 300.02 | 300.02 | 0.1M |
| 2021-02-25 | 327.57 | 327.57 | 313.55 | 315.05 | 0.1M |
| 2021-02-24 | 332.58 | 332.58 | 323.07 | 326.07 | 0.1M |
| 2021-02-22 | 335.09 | 335.09 | 332.08 | 334.59 | 0.0M |
| 2021-02-19 | 333.08 | 337.59 | 332.58 | 334.59 | 0.0M |
| 2021-02-18 | 335.59 | 338.09 | 330.58 | 333.08 | 0.0M |
| 2021-02-17 | 332.58 | 338.09 | 330.58 | 334.59 | 0.0M |
| 2021-02-16 | 335.59 | 337.09 | 330.58 | 334.59 | 0.0M |
| 2021-02-15 | 328.07 | 345.60 | 328.07 | 336.09 | 0.1M |
| 2021-02-12 | 330.58 | 330.58 | 325.07 | 330.08 | 0.1M |
| 2021-02-10 | 337.09 | 337.09 | 331.58 | 332.58 | 0.1M |
| 2021-02-09 | 348.11 | 352.12 | 337.09 | 337.09 | 0.1M |
| 2021-02-08 | 345.60 | 355.62 | 343.10 | 350.11 | 0.3M |
| 2021-02-05 | 330.58 | 343.60 | 326.57 | 341.60 | 0.2M |
| 2021-02-04 | 320.56 | 332.58 | 315.55 | 332.58 | 0.2M |
| 2021-02-03 | 330.58 | 330.58 | 318.56 | 319.56 | 0.3M |
| 2021-02-02 | 343.60 | 343.60 | 323.57 | 332.58 | 0.2M |
| 2021-02-01 | 375.66 | 385.17 | 341.10 | 343.10 | 0.5M |
| 2021-01-29 | 364.64 | 364.64 | 364.64 | 364.64 | 0.0M |
| 2021-01-28 | 314.55 | 314.55 | 314.55 | 314.55 | 0.0M |
| 2021-01-27 | 269.47 | 269.47 | 264.46 | 264.46 | 0.0M |
| 2021-01-26 | 269.97 | 269.97 | 264.46 | 267.47 | 0.0M |
| 2021-01-25 | 270.47 | 274.48 | 262.46 | 267.97 | 0.0M |
| 2021-01-22 | 270.47 | 271.47 | 265.97 | 268.47 | 0.1M |
| 2021-01-21 | 265.46 | 269.97 | 260.46 | 268.97 | 0.0M |
| 2021-01-20 | 256.45 | 265.46 | 254.95 | 265.46 | 0.0M |
| 2021-01-19 | 256.45 | 256.45 | 254.45 | 255.45 | 0.0M |
| 2021-01-18 | 253.44 | 257.45 | 253.44 | 256.45 | 0.0M |
| 2021-01-15 | 260.46 | 260.96 | 253.94 | 254.45 | 0.0M |
| 2021-01-14 | 260.46 | 260.46 | 259.45 | 260.46 | 0.0M |
| 2021-01-13 | 257.45 | 264.96 | 257.45 | 260.46 | 0.0M |
| 2021-01-12 | 257.95 | 262.96 | 257.45 | 257.45 | 0.0M |
| 2021-01-08 | 267.97 | 267.97 | 262.96 | 267.97 | 0.0M |
| 2021-01-07 | 268.47 | 268.47 | 267.97 | 267.97 | 0.0M |
| 2021-01-06 | 264.46 | 268.97 | 261.46 | 263.96 | 0.0M |
| 2021-01-05 | 270.97 | 270.97 | 266.47 | 269.47 | 0.0M |
| 2021-01-04 | 264.96 | 269.97 | 264.96 | 265.97 | 0.0M |