985.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 660.00 | 675.00 | 650.00 | 650.00 | 0.0M |
| 2021-12-29 | 690.00 | 765.00 | 645.00 | 690.00 | 0.0M |
| 2021-12-28 | 665.00 | 800.00 | 625.00 | 690.00 | 0.3M |
| 2021-12-27 | 755.00 | 755.00 | 665.00 | 665.00 | 0.1M |
| 2021-12-24 | 610.00 | 740.00 | 590.00 | 715.00 | 0.1M |
| 2021-12-23 | 585.00 | 605.00 | 585.00 | 605.00 | 0.0M |
| 2021-12-22 | 640.00 | 640.00 | 585.00 | 610.00 | 0.0M |
| 2021-12-21 | 655.00 | 655.00 | 600.00 | 615.00 | 0.0M |
| 2021-12-20 | 610.00 | 670.00 | 585.00 | 625.00 | 0.0M |
| 2021-12-17 | 590.00 | 600.00 | 580.00 | 580.00 | 0.0M |
| 2021-12-16 | 610.00 | 610.00 | 565.00 | 590.00 | 0.0M |
| 2021-12-15 | 610.00 | 610.00 | 570.00 | 605.00 | 0.0M |
| 2021-12-14 | 590.00 | 625.00 | 590.00 | 610.00 | 0.0M |
| 2021-12-13 | 630.00 | 630.00 | 580.00 | 610.00 | 0.0M |
| 2021-12-10 | 610.00 | 610.00 | 600.00 | 600.00 | 0.0M |
| 2021-12-09 | 650.00 | 650.00 | 580.00 | 580.00 | 0.0M |
| 2021-12-08 | 595.00 | 625.00 | 595.00 | 615.00 | 0.0M |
| 2021-12-07 | 605.00 | 625.00 | 590.00 | 590.00 | 0.0M |
| 2021-12-06 | 650.00 | 650.00 | 605.00 | 630.00 | 0.0M |
| 2021-12-03 | 610.00 | 650.00 | 610.00 | 650.00 | 0.0M |
| 2021-12-02 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2021-12-01 | 655.00 | 655.00 | 610.00 | 655.00 | 0.0M |
| 2021-11-30 | 620.00 | 655.00 | 620.00 | 655.00 | 0.0M |
| 2021-11-29 | 665.00 | 665.00 | 640.00 | 655.00 | 0.0M |
| 2021-11-26 | 640.00 | 670.00 | 640.00 | 665.00 | 0.0M |
| 2021-11-25 | 660.00 | 680.00 | 635.00 | 640.00 | 0.0M |
| 2021-11-24 | 635.00 | 710.00 | 635.00 | 680.00 | 0.0M |
| 2021-11-23 | 715.00 | 715.00 | 655.00 | 675.00 | 0.0M |
| 2021-11-22 | 680.00 | 680.00 | 660.00 | 675.00 | 0.0M |
| 2021-11-19 | 675.00 | 680.00 | 670.00 | 680.00 | 0.0M |
| 2021-11-18 | 690.00 | 690.00 | 640.00 | 680.00 | 0.0M |
| 2021-11-17 | 645.00 | 670.00 | 635.00 | 640.00 | 0.0M |
| 2021-11-16 | 700.00 | 700.00 | 640.00 | 675.00 | 0.0M |
| 2021-11-15 | 665.00 | 725.00 | 630.00 | 670.00 | 0.0M |
| 2021-11-12 | 680.00 | 680.00 | 640.00 | 665.00 | 0.0M |
| 2021-11-11 | 740.00 | 740.00 | 675.00 | 675.00 | 0.2M |
| 2021-11-10 | 720.00 | 740.00 | 720.00 | 725.00 | 0.0M |
| 2021-11-09 | 720.00 | 780.00 | 690.00 | 710.00 | 0.0M |
| 2021-11-08 | 760.00 | 810.00 | 710.00 | 720.00 | 0.1M |
| 2021-11-05 | 710.00 | 810.00 | 710.00 | 750.00 | 0.1M |
| 2021-11-04 | 705.00 | 830.00 | 705.00 | 705.00 | 0.2M |
| 2021-11-03 | 690.00 | 760.00 | 675.00 | 705.00 | 0.0M |
| 2021-11-02 | 770.00 | 770.00 | 720.00 | 720.00 | 0.0M |
| 2021-11-01 | 830.00 | 900.00 | 770.00 | 770.00 | 0.2M |
| 2021-10-29 | 660.00 | 825.00 | 660.00 | 825.00 | 0.7M |
| 2021-10-28 | 650.00 | 660.00 | 650.00 | 660.00 | 0.0M |
| 2021-10-27 | 675.00 | 675.00 | 650.00 | 650.00 | 0.0M |
| 2021-10-26 | 625.00 | 675.00 | 625.00 | 650.00 | 0.0M |
| 2021-10-25 | 680.00 | 680.00 | 630.00 | 630.00 | 0.0M |
| 2021-10-22 | 655.00 | 685.00 | 615.00 | 665.00 | 0.0M |
| 2021-10-21 | 675.00 | 675.00 | 625.00 | 635.00 | 0.0M |
| 2021-10-19 | 670.00 | 700.00 | 665.00 | 670.00 | 0.0M |
| 2021-10-18 | 615.00 | 720.00 | 615.00 | 665.00 | 0.2M |
| 2021-10-15 | 600.00 | 610.00 | 600.00 | 610.00 | 0.0M |
| 2021-10-14 | 605.00 | 605.00 | 600.00 | 600.00 | 0.0M |
| 2021-10-13 | 620.00 | 620.00 | 595.00 | 600.00 | 0.0M |
| 2021-10-12 | 615.00 | 620.00 | 615.00 | 620.00 | 0.0M |
| 2021-10-11 | 620.00 | 620.00 | 615.00 | 615.00 | 0.0M |
| 2021-10-08 | 615.00 | 620.00 | 615.00 | 620.00 | 0.0M |
| 2021-10-07 | 625.00 | 660.00 | 615.00 | 615.00 | 0.0M |
| 2021-10-06 | 640.00 | 640.00 | 600.00 | 625.00 | 0.0M |
| 2021-10-05 | 685.00 | 685.00 | 640.00 | 640.00 | 0.1M |
| 2021-10-04 | 600.00 | 715.00 | 600.00 | 685.00 | 0.0M |
| 2021-10-01 | 625.00 | 625.00 | 600.00 | 600.00 | 0.0M |
| 2021-09-30 | 645.00 | 650.00 | 600.00 | 625.00 | 0.0M |
| 2021-09-29 | 610.00 | 650.00 | 600.00 | 645.00 | 0.0M |
| 2021-09-28 | 600.00 | 610.00 | 590.00 | 610.00 | 0.0M |
| 2021-09-27 | 585.00 | 620.00 | 585.00 | 600.00 | 0.0M |
| 2021-09-24 | 590.00 | 600.00 | 575.00 | 585.00 | 0.1M |
| 2021-09-23 | 585.00 | 665.00 | 585.00 | 590.00 | 0.1M |
| 2021-09-22 | 585.00 | 620.00 | 575.00 | 585.00 | 0.0M |
| 2021-09-21 | 610.00 | 610.00 | 585.00 | 585.00 | 0.0M |
| 2021-09-20 | 625.00 | 625.00 | 585.00 | 610.00 | 0.0M |
| 2021-09-17 | 670.00 | 680.00 | 615.00 | 625.00 | 0.0M |
| 2021-09-16 | 575.00 | 710.00 | 575.00 | 655.00 | 0.2M |
| 2021-09-15 | 575.00 | 610.00 | 575.00 | 575.00 | 0.0M |
| 2021-09-14 | 610.00 | 620.00 | 610.00 | 610.00 | 0.0M |
| 2021-09-13 | 600.00 | 630.00 | 595.00 | 610.00 | 0.0M |
| 2021-09-10 | 675.00 | 675.00 | 585.00 | 635.00 | 0.0M |
| 2021-09-09 | 570.00 | 670.00 | 570.00 | 620.00 | 0.1M |
| 2021-09-08 | 600.00 | 605.00 | 560.00 | 570.00 | 0.0M |
| 2021-09-07 | 645.00 | 645.00 | 600.00 | 600.00 | 0.1M |
| 2021-09-06 | 695.00 | 695.00 | 645.00 | 645.00 | 0.1M |
| 2021-09-03 | 625.00 | 770.00 | 625.00 | 690.00 | 0.5M |
| 2021-09-02 | 540.00 | 665.00 | 540.00 | 625.00 | 0.2M |
| 2021-09-01 | 570.00 | 620.00 | 535.00 | 535.00 | 0.0M |
| 2021-08-31 | 570.00 | 630.00 | 570.00 | 570.00 | 0.1M |
| 2021-08-30 | 575.00 | 575.00 | 560.00 | 570.00 | 0.0M |
| 2021-08-27 | 660.00 | 700.00 | 600.00 | 600.00 | 0.1M |
| 2021-08-26 | 530.00 | 650.00 | 530.00 | 640.00 | 0.0M |
| 2021-08-25 | 530.00 | 535.00 | 530.00 | 530.00 | 0.0M |
| 2021-08-24 | 530.00 | 535.00 | 530.00 | 530.00 | 0.0M |
| 2021-08-23 | 520.00 | 675.00 | 520.00 | 530.00 | 0.0M |
| 2021-08-20 | 560.00 | 560.00 | 555.00 | 555.00 | 0.0M |
| 2021-08-19 | 570.00 | 570.00 | 545.00 | 545.00 | 0.0M |
| 2021-08-18 | 565.00 | 580.00 | 565.00 | 580.00 | 0.0M |
| 2021-08-16 | 585.00 | 585.00 | 580.00 | 580.00 | 0.0M |
| 2021-08-13 | 550.00 | 585.00 | 525.00 | 585.00 | 0.0M |
| 2021-08-12 | 530.00 | 620.00 | 505.00 | 550.00 | 0.0M |
| 2021-08-10 | 545.00 | 545.00 | 520.00 | 530.00 | 0.0M |
| 2021-08-09 | 580.00 | 580.00 | 545.00 | 545.00 | 0.0M |
| 2021-08-06 | 530.00 | 590.00 | 525.00 | 580.00 | 0.0M |
| 2021-08-05 | 565.00 | 565.00 | 540.00 | 545.00 | 0.0M |
| 2021-08-04 | 575.00 | 640.00 | 545.00 | 565.00 | 0.0M |
| 2021-08-03 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2021-08-02 | 610.00 | 610.00 | 575.00 | 575.00 | 0.0M |
| 2021-07-30 | 630.00 | 630.00 | 595.00 | 610.00 | 0.0M |
| 2021-07-29 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2021-07-28 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-07-27 | 630.00 | 650.00 | 630.00 | 635.00 | 0.0M |
| 2021-07-26 | 640.00 | 650.00 | 630.00 | 630.00 | 0.0M |
| 2021-07-23 | 640.00 | 655.00 | 640.00 | 650.00 | 0.0M |
| 2021-07-22 | 625.00 | 700.00 | 625.00 | 650.00 | 0.0M |
| 2021-07-21 | 720.00 | 720.00 | 640.00 | 650.00 | 0.0M |
| 2021-07-19 | 630.00 | 685.00 | 630.00 | 680.00 | 0.0M |
| 2021-07-16 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2021-07-15 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2021-07-14 | 670.00 | 690.00 | 660.00 | 660.00 | 0.0M |
| 2021-07-13 | 680.00 | 700.00 | 640.00 | 695.00 | 0.0M |
| 2021-07-12 | 710.00 | 715.00 | 680.00 | 680.00 | 0.0M |
| 2021-07-09 | 675.00 | 770.00 | 675.00 | 710.00 | 0.1M |
| 2021-07-08 | 645.00 | 715.00 | 645.00 | 670.00 | 0.0M |
| 2021-07-07 | 645.00 | 720.00 | 645.00 | 670.00 | 0.0M |
| 2021-07-06 | 730.00 | 730.00 | 670.00 | 690.00 | 0.1M |
| 2021-07-05 | 690.00 | 785.00 | 650.00 | 720.00 | 0.1M |
| 2021-07-02 | 710.00 | 800.00 | 665.00 | 690.00 | 0.1M |
| 2021-07-01 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2021-06-30 | 810.00 | 810.00 | 760.00 | 760.00 | 0.0M |
| 2021-06-29 | 960.00 | 1,090.00 | 815.00 | 815.00 | 0.8M |
| 2021-06-28 | 700.00 | 875.00 | 655.00 | 875.00 | 0.7M |
| 2021-06-25 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2021-06-24 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2021-06-23 | 820.00 | 820.00 | 805.00 | 805.00 | 0.0M |
| 2021-06-22 | 930.00 | 930.00 | 865.00 | 865.00 | 0.0M |
| 2021-06-21 | 1,050.00 | 1,250.00 | 930.00 | 930.00 | 0.5M |
| 2021-06-18 | 900.00 | 1,000.00 | 850.00 | 1,000.00 | 0.2M |
| 2021-06-17 | 750.00 | 800.00 | 750.00 | 800.00 | 0.1M |
| 2021-06-16 | 520.00 | 640.00 | 480.00 | 640.00 | 0.1M |
| 2021-06-15 | 458.00 | 525.00 | 456.00 | 515.00 | 0.0M |
| 2021-06-14 | 452.00 | 500.00 | 440.00 | 450.00 | 0.0M |
| 2021-06-10 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2021-06-09 | 468.00 | 470.00 | 468.00 | 470.00 | 0.0M |
| 2021-06-08 | 466.00 | 468.00 | 466.00 | 468.00 | 0.0M |
| 2021-06-07 | 468.00 | 474.00 | 468.00 | 474.00 | 0.0M |
| 2021-06-04 | 468.00 | 500.00 | 468.00 | 500.00 | 0.0M |
| 2021-06-03 | 505.00 | 505.00 | 490.00 | 500.00 | 0.0M |
| 2021-06-02 | 515.00 | 545.00 | 515.00 | 525.00 | 0.0M |
| 2021-05-31 | 470.00 | 590.00 | 470.00 | 515.00 | 0.0M |
| 2021-05-28 | 505.00 | 540.00 | 470.00 | 472.00 | 0.0M |
| 2021-05-27 | 510.00 | 540.00 | 505.00 | 505.00 | 0.0M |
| 2021-05-25 | 484.00 | 600.00 | 484.00 | 540.00 | 0.0M |
| 2021-05-24 | 486.00 | 486.00 | 480.00 | 480.00 | 0.0M |
| 2021-05-21 | 530.00 | 530.00 | 484.00 | 484.00 | 0.0M |
| 2021-05-20 | 414.00 | 550.00 | 414.00 | 520.00 | 0.0M |
| 2021-05-19 | 466.00 | 466.00 | 434.00 | 442.00 | 0.0M |
| 2021-05-18 | 448.00 | 560.00 | 448.00 | 464.00 | 0.0M |
| 2021-05-17 | 420.00 | 450.00 | 420.00 | 448.00 | 0.0M |
| 2021-05-11 | 416.00 | 416.00 | 416.00 | 416.00 | 0.0M |
| 2021-05-10 | 436.00 | 436.00 | 436.00 | 436.00 | 0.0M |
| 2021-05-07 | 444.00 | 444.00 | 422.00 | 432.00 | 0.0M |
| 2021-05-06 | 436.00 | 444.00 | 436.00 | 444.00 | 0.0M |
| 2021-05-05 | 456.00 | 456.00 | 456.00 | 456.00 | 0.0M |
| 2021-05-04 | 456.00 | 456.00 | 456.00 | 456.00 | 0.0M |
| 2021-05-03 | 520.00 | 520.00 | 490.00 | 490.00 | 0.0M |
| 2021-04-30 | 422.00 | 525.00 | 422.00 | 525.00 | 0.0M |
| 2021-04-29 | 438.00 | 442.00 | 438.00 | 442.00 | 0.0M |
| 2021-04-28 | 490.00 | 490.00 | 436.00 | 440.00 | 0.0M |
| 2021-04-27 | 494.00 | 494.00 | 462.00 | 462.00 | 0.0M |
| 2021-04-26 | 500.00 | 500.00 | 470.00 | 496.00 | 0.0M |
| 2021-04-23 | 490.00 | 490.00 | 462.00 | 462.00 | 0.0M |
| 2021-04-22 | 484.00 | 515.00 | 456.00 | 496.00 | 0.0M |
| 2021-04-20 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-04-19 | 450.00 | 530.00 | 440.00 | 496.00 | 0.0M |
| 2021-04-16 | 490.00 | 490.00 | 456.00 | 470.00 | 0.0M |
| 2021-04-15 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0M |
| 2021-04-14 | 444.00 | 498.00 | 444.00 | 496.00 | 0.0M |
| 2021-04-13 | 464.00 | 464.00 | 436.00 | 444.00 | 0.0M |
| 2021-04-12 | 468.00 | 500.00 | 466.00 | 468.00 | 0.0M |
| 2021-04-09 | 420.00 | 520.00 | 420.00 | 500.00 | 0.0M |
| 2021-04-08 | 434.00 | 520.00 | 434.00 | 440.00 | 0.0M |
| 2021-04-07 | 464.00 | 464.00 | 434.00 | 434.00 | 0.0M |
| 2021-04-06 | 464.00 | 464.00 | 464.00 | 464.00 | 0.0M |
| 2021-04-05 | 515.00 | 515.00 | 488.00 | 498.00 | 0.0M |
| 2021-04-01 | 420.00 | 525.00 | 420.00 | 496.00 | 0.0M |
| 2021-03-31 | 446.00 | 490.00 | 436.00 | 436.00 | 0.0M |
| 2021-03-30 | 470.00 | 488.00 | 466.00 | 466.00 | 0.0M |
| 2021-03-29 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-03-23 | 500.00 | 500.00 | 468.00 | 498.00 | 0.0M |
| 2021-03-22 | 444.00 | 500.00 | 444.00 | 500.00 | 0.0M |
| 2021-03-19 | 466.00 | 466.00 | 436.00 | 446.00 | 0.0M |
| 2021-03-18 | 498.00 | 498.00 | 464.00 | 466.00 | 0.0M |
| 2021-03-17 | 434.00 | 500.00 | 434.00 | 498.00 | 0.0M |
| 2021-03-16 | 458.00 | 460.00 | 434.00 | 434.00 | 0.0M |
| 2021-03-15 | 424.00 | 505.00 | 420.00 | 460.00 | 0.0M |
| 2021-03-12 | 400.00 | 520.00 | 400.00 | 424.00 | 0.0M |
| 2021-03-10 | 422.00 | 448.00 | 418.00 | 420.00 | 0.0M |
| 2021-03-09 | 446.00 | 448.00 | 446.00 | 448.00 | 0.0M |
| 2021-03-08 | 478.00 | 484.00 | 478.00 | 478.00 | 0.0M |
| 2021-03-05 | 428.00 | 500.00 | 428.00 | 478.00 | 0.0M |
| 2021-03-04 | 464.00 | 464.00 | 434.00 | 434.00 | 0.0M |
| 2021-03-03 | 505.00 | 505.00 | 460.00 | 460.00 | 0.0M |
| 2021-03-02 | 494.00 | 494.00 | 460.00 | 494.00 | 0.0M |
| 2021-03-01 | 496.00 | 496.00 | 492.00 | 492.00 | 0.0M |
| 2021-02-26 | 492.00 | 492.00 | 462.00 | 484.00 | 0.0M |
| 2021-02-25 | 488.00 | 530.00 | 454.00 | 496.00 | 0.0M |
| 2021-02-24 | 452.00 | 530.00 | 446.00 | 488.00 | 0.0M |
| 2021-02-23 | 510.00 | 510.00 | 476.00 | 476.00 | 0.0M |
| 2021-02-22 | 490.00 | 550.00 | 490.00 | 510.00 | 0.1M |
| 2021-02-19 | 500.00 | 500.00 | 490.00 | 490.00 | 0.0M |
| 2021-02-17 | 490.00 | 550.00 | 490.00 | 500.00 | 0.0M |
| 2021-02-16 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-02-15 | 476.00 | 490.00 | 476.00 | 490.00 | 0.0M |
| 2021-02-11 | 530.00 | 530.00 | 476.00 | 476.00 | 0.0M |
| 2021-02-10 | 490.00 | 605.00 | 460.00 | 510.00 | 0.0M |
| 2021-02-09 | 422.00 | 565.00 | 422.00 | 490.00 | 0.0M |
| 2021-02-08 | 454.00 | 482.00 | 452.00 | 452.00 | 0.0M |
| 2021-02-05 | 486.00 | 486.00 | 484.00 | 484.00 | 0.0M |
| 2021-02-03 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2021-02-01 | 450.00 | 550.00 | 440.00 | 530.00 | 0.0M |
| 2021-01-29 | 446.00 | 496.00 | 446.00 | 446.00 | 0.0M |
| 2021-01-27 | 500.00 | 500.00 | 466.00 | 466.00 | 0.0M |
| 2021-01-26 | 442.00 | 525.00 | 408.00 | 500.00 | 0.0M |
| 2021-01-25 | 420.00 | 422.00 | 420.00 | 422.00 | 0.0M |
| 2021-01-22 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2021-01-21 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2021-01-20 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2021-01-19 | 420.00 | 422.00 | 420.00 | 422.00 | 0.0M |
| 2021-01-18 | 420.00 | 422.00 | 420.00 | 422.00 | 0.0M |
| 2021-01-15 | 452.00 | 505.00 | 428.00 | 430.00 | 0.0M |
| 2021-01-14 | 505.00 | 505.00 | 412.00 | 450.00 | 0.0M |
| 2021-01-13 | 382.00 | 410.00 | 382.00 | 410.00 | 0.0M |
| 2021-01-12 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2021-01-11 | 406.00 | 410.00 | 406.00 | 410.00 | 0.0M |
| 2021-01-08 | 450.00 | 454.00 | 422.00 | 426.00 | 0.0M |
| 2021-01-07 | 474.00 | 545.00 | 444.00 | 450.00 | 0.1M |
| 2021-01-06 | 368.00 | 480.00 | 368.00 | 474.00 | 0.0M |
| 2021-01-05 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2021-01-04 | 392.00 | 392.00 | 392.00 | 392.00 | 0.0M |