319.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 521.00 | 538.00 | 520.00 | 535.00 | 0.1M |
| 2021-12-29 | 505.00 | 528.00 | 502.00 | 525.00 | 0.1M |
| 2021-12-28 | 520.00 | 523.00 | 505.00 | 510.00 | 0.1M |
| 2021-12-27 | 547.00 | 548.00 | 517.00 | 519.00 | 0.2M |
| 2021-12-24 | 519.00 | 561.00 | 519.00 | 552.00 | 0.4M |
| 2021-12-23 | 534.00 | 547.00 | 525.00 | 529.00 | 0.2M |
| 2021-12-22 | 507.00 | 537.00 | 507.00 | 528.00 | 0.2M |
| 2021-12-21 | 507.00 | 511.00 | 502.00 | 507.00 | 0.1M |
| 2021-12-20 | 525.00 | 525.00 | 501.00 | 511.00 | 0.2M |
| 2021-12-17 | 540.00 | 540.00 | 527.00 | 532.00 | 0.1M |
| 2021-12-16 | 541.00 | 553.00 | 541.00 | 548.00 | 0.1M |
| 2021-12-15 | 526.00 | 546.00 | 526.00 | 539.00 | 0.1M |
| 2021-12-14 | 530.00 | 541.00 | 525.00 | 535.00 | 0.0M |
| 2021-12-13 | 551.00 | 552.00 | 534.00 | 536.00 | 0.1M |
| 2021-12-10 | 557.00 | 557.00 | 546.00 | 551.00 | 0.1M |
| 2021-12-09 | 567.00 | 568.00 | 553.00 | 557.00 | 0.0M |
| 2021-12-08 | 561.00 | 568.00 | 554.00 | 563.00 | 0.0M |
| 2021-12-07 | 550.00 | 570.00 | 546.00 | 558.00 | 0.1M |
| 2021-12-06 | 556.00 | 556.00 | 533.00 | 536.00 | 0.1M |
| 2021-12-03 | 528.00 | 557.00 | 522.00 | 556.00 | 0.1M |
| 2021-12-02 | 540.00 | 548.00 | 526.00 | 526.00 | 0.2M |
| 2021-12-01 | 579.00 | 580.00 | 538.00 | 553.00 | 0.3M |
| 2021-11-30 | 595.00 | 612.00 | 588.00 | 589.00 | 0.1M |
| 2021-11-29 | 594.00 | 610.00 | 591.00 | 592.00 | 0.1M |
| 2021-11-26 | 620.00 | 622.00 | 602.00 | 607.00 | 0.1M |
| 2021-11-25 | 633.00 | 636.00 | 622.00 | 622.00 | 0.0M |
| 2021-11-24 | 641.00 | 641.00 | 631.00 | 633.00 | 0.1M |
| 2021-11-22 | 639.00 | 643.00 | 627.00 | 636.00 | 0.1M |
| 2021-11-19 | 643.00 | 644.00 | 629.00 | 632.00 | 0.1M |
| 2021-11-18 | 638.00 | 639.00 | 627.00 | 638.00 | 0.1M |
| 2021-11-17 | 629.00 | 638.00 | 629.00 | 638.00 | 0.1M |
| 2021-11-16 | 614.00 | 629.00 | 613.00 | 623.00 | 0.1M |
| 2021-11-15 | 630.00 | 630.00 | 614.00 | 614.00 | 0.1M |
| 2021-11-12 | 607.00 | 630.00 | 607.00 | 627.00 | 0.1M |
| 2021-11-11 | 609.00 | 614.00 | 605.00 | 610.00 | 0.0M |
| 2021-11-10 | 602.00 | 613.00 | 597.00 | 613.00 | 0.0M |
| 2021-11-09 | 604.00 | 617.00 | 600.00 | 602.00 | 0.1M |
| 2021-11-08 | 622.00 | 622.00 | 600.00 | 602.00 | 0.1M |
| 2021-11-05 | 625.00 | 625.00 | 613.00 | 615.00 | 0.1M |
| 2021-11-04 | 621.00 | 633.00 | 620.00 | 626.00 | 0.1M |
| 2021-11-02 | 625.00 | 627.00 | 620.00 | 620.00 | 0.0M |
| 2021-11-01 | 628.00 | 628.00 | 619.00 | 620.00 | 0.0M |
| 2021-10-29 | 624.00 | 628.00 | 618.00 | 624.00 | 0.1M |
| 2021-10-28 | 627.00 | 628.00 | 618.00 | 628.00 | 0.0M |
| 2021-10-27 | 624.00 | 628.00 | 616.00 | 628.00 | 0.0M |
| 2021-10-26 | 621.00 | 623.00 | 615.00 | 623.00 | 0.1M |
| 2021-10-25 | 612.00 | 613.00 | 602.00 | 611.00 | 0.1M |
| 2021-10-22 | 610.00 | 624.00 | 608.00 | 613.00 | 0.1M |
| 2021-10-21 | 620.00 | 626.00 | 612.00 | 613.00 | 0.1M |
| 2021-10-20 | 638.00 | 641.00 | 619.00 | 619.00 | 0.1M |
| 2021-10-19 | 628.00 | 636.00 | 625.00 | 635.00 | 0.1M |
| 2021-10-18 | 633.00 | 640.00 | 622.00 | 632.00 | 0.2M |
| 2021-10-15 | 590.00 | 609.00 | 590.00 | 609.00 | 0.1M |
| 2021-10-14 | 587.00 | 593.00 | 586.00 | 588.00 | 0.1M |
| 2021-10-13 | 597.00 | 597.00 | 582.00 | 584.00 | 0.1M |
| 2021-10-12 | 608.00 | 610.00 | 597.00 | 598.00 | 0.1M |
| 2021-10-11 | 589.00 | 610.00 | 585.00 | 608.00 | 0.1M |
| 2021-10-08 | 587.00 | 595.00 | 583.00 | 588.00 | 0.1M |
| 2021-10-07 | 580.00 | 589.00 | 573.00 | 577.00 | 0.1M |
| 2021-10-06 | 581.00 | 597.00 | 563.00 | 570.00 | 0.2M |
| 2021-10-05 | 571.00 | 584.00 | 559.00 | 578.00 | 0.2M |
| 2021-10-04 | 615.00 | 617.00 | 574.00 | 581.00 | 0.3M |
| 2021-10-01 | 621.00 | 628.00 | 603.00 | 610.00 | 0.3M |
| 2021-09-30 | 627.00 | 629.00 | 612.00 | 622.00 | 0.2M |
| 2021-09-29 | 611.00 | 629.00 | 609.00 | 629.00 | 0.3M |
| 2021-09-28 | 641.00 | 644.00 | 606.00 | 621.00 | 0.7M |
| 2021-09-27 | 690.00 | 693.00 | 646.00 | 650.00 | 1.4M |
| 2021-09-24 | 720.00 | 762.00 | 696.00 | 750.00 | 1.1M |
| 2021-09-22 | 735.00 | 735.00 | 670.00 | 685.00 | 0.6M |
| 2021-09-21 | 702.00 | 739.00 | 701.00 | 730.00 | 0.3M |
| 2021-09-17 | 724.00 | 747.00 | 718.00 | 740.00 | 0.2M |
| 2021-09-16 | 750.00 | 750.00 | 707.00 | 727.00 | 0.3M |
| 2021-09-15 | 726.00 | 749.00 | 721.00 | 742.00 | 0.2M |
| 2021-09-14 | 717.00 | 729.00 | 714.00 | 729.00 | 0.1M |
| 2021-09-13 | 703.00 | 710.00 | 690.00 | 710.00 | 0.1M |
| 2021-09-10 | 689.00 | 710.00 | 688.00 | 703.00 | 0.1M |
| 2021-09-09 | 704.00 | 704.00 | 684.00 | 686.00 | 0.1M |
| 2021-09-08 | 705.00 | 712.00 | 701.00 | 703.00 | 0.0M |
| 2021-09-07 | 723.00 | 724.00 | 705.00 | 706.00 | 0.1M |
| 2021-09-06 | 722.00 | 734.00 | 715.00 | 718.00 | 0.1M |
| 2021-09-03 | 713.00 | 718.00 | 700.00 | 708.00 | 0.1M |
| 2021-09-02 | 728.00 | 728.00 | 711.00 | 716.00 | 0.1M |
| 2021-09-01 | 733.00 | 737.00 | 718.00 | 728.00 | 0.1M |
| 2021-08-31 | 725.00 | 733.00 | 717.00 | 730.00 | 0.1M |
| 2021-08-30 | 685.00 | 705.00 | 685.00 | 703.00 | 0.1M |
| 2021-08-27 | 690.00 | 690.00 | 677.00 | 682.00 | 0.0M |
| 2021-08-26 | 689.00 | 691.00 | 682.00 | 687.00 | 0.0M |
| 2021-08-25 | 699.00 | 707.00 | 683.00 | 684.00 | 0.1M |
| 2021-08-24 | 689.00 | 700.00 | 687.00 | 697.00 | 0.0M |
| 2021-08-23 | 658.00 | 690.00 | 658.00 | 689.00 | 0.1M |
| 2021-08-20 | 668.00 | 676.00 | 639.00 | 657.00 | 0.2M |
| 2021-08-19 | 692.00 | 698.00 | 675.00 | 675.00 | 0.1M |
| 2021-08-18 | 677.00 | 702.00 | 668.00 | 694.00 | 0.1M |
| 2021-08-17 | 710.00 | 717.00 | 688.00 | 688.00 | 0.1M |
| 2021-08-16 | 722.00 | 722.00 | 701.00 | 709.00 | 0.1M |
| 2021-08-13 | 738.00 | 738.00 | 711.00 | 726.00 | 0.1M |
| 2021-08-12 | 739.00 | 739.00 | 721.00 | 738.00 | 0.1M |
| 2021-08-11 | 737.00 | 740.00 | 718.00 | 740.00 | 0.1M |
| 2021-08-10 | 710.00 | 734.00 | 709.00 | 734.00 | 0.1M |
| 2021-08-06 | 690.00 | 705.00 | 687.00 | 696.00 | 0.1M |
| 2021-08-05 | 701.00 | 714.00 | 692.00 | 693.00 | 0.1M |
| 2021-08-04 | 729.00 | 730.00 | 701.00 | 701.00 | 0.1M |
| 2021-08-03 | 732.00 | 743.00 | 714.00 | 720.00 | 0.1M |
| 2021-08-02 | 750.00 | 752.00 | 729.00 | 737.00 | 0.1M |
| 2021-07-30 | 772.00 | 772.00 | 746.00 | 759.00 | 0.1M |
| 2021-07-29 | 748.00 | 775.00 | 737.00 | 772.00 | 0.2M |
| 2021-07-28 | 759.00 | 768.00 | 734.00 | 741.00 | 0.2M |
| 2021-07-27 | 789.00 | 790.00 | 754.00 | 767.00 | 0.3M |
| 2021-07-26 | 756.00 | 784.00 | 747.00 | 780.00 | 0.4M |
| 2021-07-21 | 738.00 | 760.00 | 724.00 | 746.00 | 0.4M |
| 2021-07-20 | 674.00 | 752.00 | 673.00 | 733.00 | 0.8M |
| 2021-07-19 | 696.00 | 705.00 | 681.00 | 684.00 | 0.2M |
| 2021-07-16 | 686.00 | 720.00 | 684.00 | 711.00 | 0.2M |
| 2021-07-15 | 701.00 | 713.00 | 684.00 | 696.00 | 0.2M |
| 2021-07-14 | 718.00 | 769.00 | 704.00 | 708.00 | 0.7M |
| 2021-07-13 | 724.00 | 742.00 | 716.00 | 724.00 | 0.2M |
| 2021-07-12 | 712.00 | 730.00 | 703.00 | 729.00 | 0.2M |
| 2021-07-09 | 674.00 | 709.00 | 671.00 | 707.00 | 0.4M |
| 2021-07-08 | 722.00 | 723.00 | 681.00 | 684.00 | 0.4M |
| 2021-07-07 | 723.00 | 738.00 | 718.00 | 726.00 | 0.2M |
| 2021-07-06 | 736.00 | 747.00 | 723.00 | 732.00 | 0.3M |
| 2021-07-05 | 771.00 | 771.00 | 738.00 | 738.00 | 0.4M |
| 2021-07-02 | 812.00 | 812.00 | 775.00 | 780.00 | 0.6M |
| 2021-07-01 | 810.00 | 831.00 | 778.00 | 812.00 | 0.7M |
| 2021-06-30 | 783.00 | 841.00 | 773.00 | 820.00 | 1.0M |
| 2021-06-29 | 776.00 | 788.00 | 752.00 | 787.00 | 0.5M |
| 2021-06-28 | 800.00 | 800.00 | 745.00 | 773.00 | 1.4M |
| 2021-06-25 | 860.00 | 860.00 | 785.00 | 797.00 | 4.1M |
| 2021-06-24 | 703.00 | 723.00 | 695.00 | 715.00 | 0.7M |
| 2021-06-23 | 710.00 | 710.00 | 677.00 | 690.00 | 0.4M |
| 2021-06-22 | 688.00 | 719.00 | 681.00 | 706.00 | 0.3M |
| 2021-06-21 | 643.00 | 679.00 | 623.00 | 672.00 | 0.2M |
| 2021-06-18 | 685.00 | 690.00 | 656.00 | 663.00 | 0.2M |
| 2021-06-17 | 671.00 | 684.00 | 651.00 | 682.00 | 0.2M |
| 2021-06-16 | 640.00 | 677.00 | 635.00 | 672.00 | 0.3M |
| 2021-06-15 | 630.00 | 634.00 | 622.00 | 628.00 | 0.1M |
| 2021-06-14 | 617.00 | 630.00 | 606.00 | 629.00 | 0.1M |
| 2021-06-11 | 605.00 | 615.00 | 601.00 | 615.00 | 0.1M |
| 2021-06-10 | 608.00 | 608.00 | 593.00 | 602.00 | 0.1M |
| 2021-06-09 | 607.00 | 612.00 | 604.00 | 605.00 | 0.0M |
| 2021-06-08 | 603.00 | 613.00 | 602.00 | 607.00 | 0.1M |
| 2021-06-07 | 599.00 | 614.00 | 593.00 | 602.00 | 0.1M |
| 2021-06-04 | 591.00 | 600.00 | 577.00 | 594.00 | 0.1M |
| 2021-06-03 | 609.00 | 610.00 | 593.00 | 596.00 | 0.1M |
| 2021-06-02 | 615.00 | 623.00 | 606.00 | 606.00 | 0.1M |
| 2021-06-01 | 617.00 | 619.00 | 601.00 | 615.00 | 0.1M |
| 2021-05-31 | 610.00 | 610.00 | 595.00 | 610.00 | 0.1M |
| 2021-05-28 | 601.00 | 619.00 | 598.00 | 603.00 | 0.1M |
| 2021-05-27 | 589.00 | 620.00 | 584.00 | 602.00 | 0.2M |
| 2021-05-26 | 589.00 | 607.00 | 574.00 | 594.00 | 0.1M |
| 2021-05-25 | 578.00 | 601.00 | 572.00 | 586.00 | 0.2M |
| 2021-05-24 | 575.00 | 579.00 | 554.00 | 575.00 | 0.2M |
| 2021-05-21 | 553.00 | 574.00 | 553.00 | 568.00 | 0.3M |
| 2021-05-20 | 529.00 | 549.00 | 529.00 | 540.00 | 0.1M |
| 2021-05-19 | 549.00 | 551.00 | 524.00 | 534.00 | 0.2M |
| 2021-05-18 | 558.00 | 560.00 | 536.00 | 550.00 | 0.3M |
| 2021-05-17 | 579.00 | 579.00 | 529.00 | 543.00 | 0.3M |
| 2021-05-14 | 588.00 | 611.00 | 572.00 | 577.00 | 0.3M |
| 2021-05-13 | 594.00 | 594.00 | 563.00 | 570.00 | 0.2M |
| 2021-05-12 | 615.00 | 621.00 | 580.00 | 594.00 | 0.2M |
| 2021-05-11 | 629.00 | 640.00 | 607.00 | 616.00 | 0.2M |
| 2021-05-10 | 655.00 | 656.00 | 639.00 | 639.00 | 0.1M |
| 2021-05-07 | 655.00 | 669.00 | 648.00 | 659.00 | 0.1M |
| 2021-05-06 | 651.00 | 658.00 | 646.00 | 651.00 | 0.0M |
| 2021-04-30 | 650.00 | 653.00 | 643.00 | 645.00 | 0.0M |
| 2021-04-28 | 649.00 | 656.00 | 638.00 | 651.00 | 0.1M |
| 2021-04-27 | 673.00 | 673.00 | 643.00 | 647.00 | 0.1M |
| 2021-04-26 | 657.00 | 675.00 | 649.00 | 664.00 | 0.1M |
| 2021-04-23 | 694.00 | 695.00 | 646.00 | 651.00 | 0.2M |
| 2021-04-22 | 703.00 | 718.00 | 698.00 | 704.00 | 0.2M |
| 2021-04-21 | 712.00 | 716.00 | 686.00 | 691.00 | 0.2M |
| 2021-04-20 | 710.00 | 730.00 | 710.00 | 724.00 | 0.1M |
| 2021-04-19 | 704.00 | 728.00 | 704.00 | 713.00 | 0.1M |
| 2021-04-16 | 746.00 | 750.00 | 704.00 | 710.00 | 0.3M |
| 2021-04-15 | 752.00 | 758.00 | 736.00 | 752.00 | 0.1M |
| 2021-04-14 | 795.00 | 797.00 | 760.00 | 760.00 | 0.2M |
| 2021-04-13 | 783.00 | 803.00 | 762.00 | 798.00 | 0.3M |
| 2021-04-12 | 763.00 | 800.00 | 752.00 | 797.00 | 0.5M |
| 2021-04-09 | 725.00 | 745.00 | 724.00 | 740.00 | 0.1M |
| 2021-04-08 | 740.00 | 743.00 | 722.00 | 733.00 | 0.1M |
| 2021-04-07 | 716.00 | 759.00 | 716.00 | 750.00 | 0.2M |
| 2021-04-06 | 730.00 | 730.00 | 707.00 | 724.00 | 0.2M |
| 2021-04-05 | 736.00 | 737.00 | 703.00 | 730.00 | 0.3M |
| 2021-04-02 | 760.00 | 783.00 | 729.00 | 732.00 | 0.6M |
| 2021-04-01 | 728.00 | 748.00 | 707.00 | 746.00 | 0.4M |
| 2021-03-31 | 720.00 | 738.00 | 703.00 | 720.00 | 0.4M |
| 2021-03-30 | 723.00 | 750.00 | 701.00 | 725.00 | 0.9M |
| 2021-03-29 | 713.00 | 748.00 | 689.00 | 694.00 | 2.3M |
| 2021-03-26 | 673.00 | 673.00 | 673.00 | 673.00 | 0.1M |
| 2021-03-25 | 536.00 | 576.00 | 526.00 | 573.00 | 0.3M |
| 2021-03-24 | 516.00 | 535.00 | 503.00 | 535.00 | 0.1M |
| 2021-03-23 | 536.00 | 548.00 | 521.00 | 522.00 | 0.1M |
| 2021-03-22 | 528.00 | 532.00 | 514.00 | 527.00 | 0.1M |
| 2021-03-19 | 554.00 | 579.00 | 531.00 | 540.00 | 0.1M |
| 2021-03-18 | 560.00 | 560.00 | 541.00 | 558.00 | 0.1M |
| 2021-03-17 | 548.00 | 556.00 | 546.00 | 553.00 | 0.0M |
| 2021-03-16 | 547.00 | 554.00 | 540.00 | 548.00 | 0.0M |
| 2021-03-15 | 560.00 | 564.00 | 534.00 | 542.00 | 0.1M |
| 2021-03-12 | 544.00 | 551.00 | 539.00 | 551.00 | 0.0M |
| 2021-03-11 | 523.00 | 543.00 | 522.00 | 536.00 | 0.1M |
| 2021-03-10 | 520.00 | 523.00 | 514.00 | 521.00 | 0.0M |
| 2021-03-09 | 499.00 | 523.00 | 489.00 | 514.00 | 0.1M |
| 2021-03-08 | 510.00 | 535.00 | 494.00 | 505.00 | 0.3M |
| 2021-03-05 | 470.00 | 480.00 | 443.00 | 480.00 | 0.1M |
| 2021-03-04 | 501.00 | 501.00 | 468.00 | 470.00 | 0.1M |
| 2021-03-03 | 498.00 | 506.00 | 497.00 | 498.00 | 0.0M |
| 2021-03-02 | 519.00 | 519.00 | 496.00 | 505.00 | 0.0M |
| 2021-03-01 | 492.00 | 506.00 | 492.00 | 502.00 | 0.0M |
| 2021-02-26 | 498.00 | 510.00 | 491.00 | 491.00 | 0.1M |
| 2021-02-25 | 530.00 | 530.00 | 507.00 | 513.00 | 0.0M |
| 2021-02-24 | 528.00 | 528.00 | 505.00 | 510.00 | 0.0M |
| 2021-02-22 | 513.00 | 529.00 | 507.00 | 526.00 | 0.1M |
| 2021-02-19 | 512.00 | 526.00 | 503.00 | 503.00 | 0.1M |
| 2021-02-18 | 540.00 | 542.00 | 518.00 | 520.00 | 0.1M |
| 2021-02-17 | 550.00 | 556.00 | 538.00 | 544.00 | 0.0M |
| 2021-02-16 | 559.00 | 563.00 | 548.00 | 557.00 | 0.0M |
| 2021-02-15 | 580.00 | 580.00 | 545.00 | 552.00 | 0.1M |
| 2021-02-12 | 596.00 | 596.00 | 579.00 | 581.00 | 0.0M |
| 2021-02-10 | 585.00 | 593.00 | 572.00 | 593.00 | 0.0M |
| 2021-02-09 | 599.00 | 599.00 | 580.00 | 585.00 | 0.1M |
| 2021-02-08 | 621.00 | 627.00 | 595.00 | 602.00 | 0.1M |
| 2021-02-05 | 619.00 | 621.00 | 590.00 | 617.00 | 0.1M |
| 2021-02-04 | 554.00 | 616.00 | 554.00 | 612.00 | 0.3M |
| 2021-02-03 | 554.00 | 564.00 | 551.00 | 559.00 | 0.0M |
| 2021-02-02 | 532.00 | 550.00 | 524.00 | 550.00 | 0.0M |
| 2021-02-01 | 530.00 | 545.00 | 528.00 | 532.00 | 0.1M |
| 2021-01-29 | 555.00 | 564.00 | 529.00 | 547.00 | 0.1M |
| 2021-01-28 | 526.00 | 565.00 | 525.00 | 565.00 | 0.1M |
| 2021-01-27 | 564.00 | 570.00 | 556.00 | 556.00 | 0.0M |
| 2021-01-26 | 573.00 | 573.00 | 546.00 | 558.00 | 0.1M |
| 2021-01-25 | 549.00 | 569.00 | 546.00 | 564.00 | 0.1M |
| 2021-01-22 | 551.00 | 551.00 | 534.00 | 550.00 | 0.0M |
| 2021-01-21 | 546.00 | 554.00 | 540.00 | 550.00 | 0.0M |
| 2021-01-20 | 540.00 | 557.00 | 534.00 | 545.00 | 0.1M |
| 2021-01-19 | 517.00 | 536.00 | 517.00 | 534.00 | 0.0M |
| 2021-01-18 | 507.00 | 522.00 | 501.00 | 512.00 | 0.0M |
| 2021-01-15 | 525.00 | 525.00 | 512.00 | 517.00 | 0.0M |
| 2021-01-14 | 541.00 | 548.00 | 529.00 | 529.00 | 0.1M |
| 2021-01-13 | 540.00 | 550.00 | 538.00 | 543.00 | 0.1M |
| 2021-01-12 | 522.00 | 570.00 | 515.00 | 550.00 | 0.3M |
| 2021-01-08 | 512.00 | 533.00 | 508.00 | 517.00 | 0.1M |
| 2021-01-07 | 520.00 | 525.00 | 506.00 | 511.00 | 0.1M |
| 2021-01-06 | 511.00 | 525.00 | 504.00 | 518.00 | 0.1M |
| 2021-01-05 | 535.00 | 544.00 | 512.00 | 512.00 | 0.1M |
| 2021-01-04 | 519.00 | 546.00 | 502.00 | 545.00 | 0.2M |