682.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 911.00 | 911.00 | 911.00 | 911.00 | 0.0M |
| 2021-12-29 | 928.00 | 928.00 | 913.00 | 913.00 | 0.0M |
| 2021-12-28 | 920.00 | 920.00 | 913.00 | 913.00 | 0.0M |
| 2021-12-27 | 916.00 | 920.00 | 915.00 | 915.00 | 0.0M |
| 2021-12-24 | 917.00 | 920.00 | 915.00 | 915.00 | 0.0M |
| 2021-12-23 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2021-12-22 | 924.00 | 924.00 | 915.00 | 915.00 | 0.0M |
| 2021-12-21 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2021-12-20 | 919.00 | 919.00 | 915.00 | 915.00 | 0.0M |
| 2021-12-17 | 919.00 | 919.00 | 910.00 | 919.00 | 0.0M |
| 2021-12-16 | 913.00 | 914.00 | 913.00 | 914.00 | 0.0M |
| 2021-12-14 | 911.00 | 911.00 | 904.00 | 904.00 | 0.0M |
| 2021-12-13 | 913.00 | 913.00 | 905.00 | 905.00 | 0.0M |
| 2021-12-10 | 910.00 | 914.00 | 900.00 | 913.00 | 0.0M |
| 2021-12-09 | 900.00 | 900.00 | 899.00 | 899.00 | 0.0M |
| 2021-12-08 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-12-07 | 900.00 | 900.00 | 899.00 | 900.00 | 0.0M |
| 2021-12-06 | 905.00 | 905.00 | 901.00 | 901.00 | 0.0M |
| 2021-12-03 | 906.00 | 906.00 | 905.00 | 905.00 | 0.0M |
| 2021-12-02 | 908.00 | 908.00 | 906.00 | 907.00 | 0.0M |
| 2021-12-01 | 908.00 | 908.00 | 907.00 | 908.00 | 0.0M |
| 2021-11-30 | 909.00 | 909.00 | 909.00 | 909.00 | 0.0M |
| 2021-11-29 | 910.00 | 910.00 | 909.00 | 909.00 | 0.0M |
| 2021-11-26 | 912.00 | 912.00 | 910.00 | 910.00 | 0.0M |
| 2021-11-25 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2021-11-24 | 916.00 | 918.00 | 915.00 | 918.00 | 0.0M |
| 2021-11-22 | 921.00 | 921.00 | 916.00 | 916.00 | 0.0M |
| 2021-11-19 | 920.00 | 920.00 | 919.00 | 920.00 | 0.0M |
| 2021-11-18 | 919.00 | 919.00 | 916.00 | 919.00 | 0.0M |
| 2021-11-17 | 917.00 | 918.00 | 916.00 | 918.00 | 0.0M |
| 2021-11-16 | 918.00 | 920.00 | 918.00 | 920.00 | 0.0M |
| 2021-11-15 | 921.00 | 923.00 | 921.00 | 923.00 | 0.0M |
| 2021-11-12 | 918.00 | 918.00 | 917.00 | 917.00 | 0.0M |
| 2021-11-11 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2021-11-10 | 926.00 | 926.00 | 918.00 | 918.00 | 0.0M |
| 2021-11-09 | 923.00 | 923.00 | 919.00 | 919.00 | 0.0M |
| 2021-11-08 | 927.00 | 927.00 | 916.00 | 920.00 | 0.0M |
| 2021-11-05 | 918.00 | 926.00 | 918.00 | 926.00 | 0.0M |
| 2021-11-04 | 922.00 | 922.00 | 918.00 | 918.00 | 0.0M |
| 2021-11-02 | 921.00 | 921.00 | 921.00 | 921.00 | 0.0M |
| 2021-11-01 | 921.00 | 926.00 | 920.00 | 920.00 | 0.0M |
| 2021-10-29 | 927.00 | 927.00 | 921.00 | 925.00 | 0.0M |
| 2021-10-28 | 920.00 | 927.00 | 920.00 | 927.00 | 0.0M |
| 2021-10-27 | 921.00 | 921.00 | 920.00 | 920.00 | 0.0M |
| 2021-10-26 | 923.00 | 925.00 | 923.00 | 925.00 | 0.0M |
| 2021-10-25 | 923.00 | 923.00 | 923.00 | 923.00 | 0.0M |
| 2021-10-22 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2021-10-21 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2021-10-20 | 930.00 | 930.00 | 925.00 | 929.00 | 0.0M |
| 2021-10-19 | 929.00 | 929.00 | 924.00 | 927.00 | 0.0M |
| 2021-10-18 | 921.00 | 924.00 | 921.00 | 924.00 | 0.0M |
| 2021-10-15 | 915.00 | 921.00 | 915.00 | 921.00 | 0.0M |
| 2021-10-14 | 911.00 | 911.00 | 911.00 | 911.00 | 0.0M |
| 2021-10-13 | 916.00 | 916.00 | 911.00 | 911.00 | 0.0M |
| 2021-10-12 | 916.00 | 926.00 | 916.00 | 926.00 | 0.0M |
| 2021-10-11 | 928.00 | 928.00 | 910.00 | 910.00 | 0.0M |
| 2021-10-08 | 913.00 | 928.00 | 908.00 | 928.00 | 0.0M |
| 2021-10-07 | 920.00 | 925.00 | 920.00 | 924.00 | 0.0M |
| 2021-10-06 | 917.00 | 917.00 | 916.00 | 916.00 | 0.0M |
| 2021-10-05 | 911.00 | 918.00 | 906.00 | 918.00 | 0.0M |
| 2021-10-04 | 919.00 | 919.00 | 913.00 | 913.00 | 0.0M |
| 2021-10-01 | 918.00 | 918.00 | 918.00 | 918.00 | 0.0M |
| 2021-09-30 | 919.00 | 921.00 | 919.00 | 921.00 | 0.0M |
| 2021-09-29 | 912.00 | 930.00 | 912.00 | 919.00 | 0.0M |
| 2021-09-28 | 935.00 | 937.00 | 920.00 | 920.00 | 0.0M |
| 2021-09-27 | 923.00 | 936.00 | 920.00 | 926.00 | 0.0M |
| 2021-09-24 | 932.00 | 937.00 | 932.00 | 937.00 | 0.0M |
| 2021-09-22 | 936.00 | 937.00 | 930.00 | 930.00 | 0.0M |
| 2021-09-21 | 930.00 | 936.00 | 926.00 | 936.00 | 0.0M |
| 2021-09-17 | 925.00 | 933.00 | 925.00 | 933.00 | 0.0M |
| 2021-09-16 | 921.00 | 932.00 | 921.00 | 932.00 | 0.0M |
| 2021-09-15 | 920.00 | 930.00 | 920.00 | 921.00 | 0.0M |
| 2021-09-14 | 930.00 | 930.00 | 920.00 | 920.00 | 0.0M |
| 2021-09-13 | 927.00 | 927.00 | 927.00 | 927.00 | 0.0M |
| 2021-09-10 | 929.00 | 929.00 | 927.00 | 927.00 | 0.0M |
| 2021-09-09 | 926.00 | 927.00 | 922.00 | 927.00 | 0.0M |
| 2021-09-08 | 922.00 | 924.00 | 919.00 | 924.00 | 0.0M |
| 2021-09-07 | 919.00 | 923.00 | 918.00 | 923.00 | 0.0M |
| 2021-09-06 | 923.00 | 923.00 | 915.00 | 923.00 | 0.0M |
| 2021-09-03 | 918.00 | 918.00 | 915.00 | 918.00 | 0.0M |
| 2021-09-02 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2021-09-01 | 917.00 | 917.00 | 910.00 | 917.00 | 0.0M |
| 2021-08-31 | 919.00 | 919.00 | 913.00 | 918.00 | 0.0M |
| 2021-08-30 | 914.00 | 915.00 | 913.00 | 915.00 | 0.0M |
| 2021-08-27 | 909.00 | 913.00 | 908.00 | 913.00 | 0.0M |
| 2021-08-26 | 911.00 | 911.00 | 909.00 | 909.00 | 0.0M |
| 2021-08-25 | 910.00 | 914.00 | 909.00 | 914.00 | 0.0M |
| 2021-08-24 | 914.00 | 914.00 | 914.00 | 914.00 | 0.0M |
| 2021-08-23 | 917.00 | 918.00 | 915.00 | 915.00 | 0.0M |
| 2021-08-20 | 919.00 | 919.00 | 914.00 | 915.00 | 0.0M |
| 2021-08-19 | 920.00 | 920.00 | 912.00 | 917.00 | 0.0M |
| 2021-08-18 | 920.00 | 920.00 | 915.00 | 918.00 | 0.0M |
| 2021-08-17 | 910.00 | 919.00 | 907.00 | 919.00 | 0.0M |
| 2021-08-16 | 905.00 | 914.00 | 905.00 | 911.00 | 0.0M |
| 2021-08-13 | 914.00 | 920.00 | 914.00 | 920.00 | 0.0M |
| 2021-08-12 | 920.00 | 920.00 | 915.00 | 918.00 | 0.0M |
| 2021-08-11 | 917.00 | 918.00 | 915.00 | 918.00 | 0.0M |
| 2021-08-10 | 919.00 | 919.00 | 911.00 | 918.00 | 0.0M |
| 2021-08-06 | 907.00 | 919.00 | 907.00 | 919.00 | 0.0M |
| 2021-08-05 | 898.00 | 907.00 | 898.00 | 907.00 | 0.0M |
| 2021-08-04 | 890.00 | 904.00 | 890.00 | 904.00 | 0.0M |
| 2021-08-03 | 907.00 | 907.00 | 894.00 | 894.00 | 0.0M |
| 2021-08-02 | 906.00 | 906.00 | 899.00 | 899.00 | 0.0M |
| 2021-07-30 | 910.00 | 910.00 | 903.00 | 906.00 | 0.0M |
| 2021-07-29 | 906.00 | 926.00 | 904.00 | 910.00 | 0.0M |
| 2021-07-28 | 916.00 | 916.00 | 907.00 | 907.00 | 0.0M |
| 2021-07-27 | 917.00 | 917.00 | 916.00 | 916.00 | 0.0M |
| 2021-07-26 | 920.00 | 920.00 | 917.00 | 917.00 | 0.0M |
| 2021-07-21 | 935.00 | 935.00 | 914.00 | 917.00 | 0.0M |
| 2021-07-20 | 924.00 | 924.00 | 917.00 | 921.00 | 0.0M |
| 2021-07-19 | 923.00 | 923.00 | 917.00 | 922.00 | 0.0M |
| 2021-07-16 | 924.00 | 924.00 | 918.00 | 923.00 | 0.0M |
| 2021-07-15 | 920.00 | 921.00 | 920.00 | 921.00 | 0.0M |
| 2021-07-14 | 920.00 | 922.00 | 920.00 | 922.00 | 0.0M |
| 2021-07-13 | 915.00 | 926.00 | 915.00 | 926.00 | 0.0M |
| 2021-07-12 | 937.00 | 937.00 | 907.00 | 911.00 | 0.0M |
| 2021-07-09 | 934.00 | 934.00 | 920.00 | 926.00 | 0.0M |
| 2021-07-08 | 938.00 | 938.00 | 925.00 | 925.00 | 0.0M |
| 2021-07-07 | 930.00 | 936.00 | 924.00 | 936.00 | 0.0M |
| 2021-07-06 | 922.00 | 929.00 | 922.00 | 929.00 | 0.0M |
| 2021-07-05 | 922.00 | 929.00 | 922.00 | 929.00 | 0.0M |
| 2021-07-02 | 922.00 | 929.00 | 922.00 | 922.00 | 0.0M |
| 2021-07-01 | 923.00 | 928.00 | 921.00 | 921.00 | 0.0M |
| 2021-06-30 | 925.00 | 930.00 | 921.00 | 930.00 | 0.0M |
| 2021-06-29 | 927.00 | 927.00 | 926.00 | 926.00 | 0.0M |
| 2021-06-28 | 945.00 | 945.00 | 932.00 | 932.00 | 0.0M |
| 2021-06-25 | 924.00 | 934.00 | 924.00 | 934.00 | 0.0M |
| 2021-06-24 | 935.00 | 935.00 | 929.00 | 935.00 | 0.0M |
| 2021-06-23 | 925.00 | 934.00 | 925.00 | 934.00 | 0.0M |
| 2021-06-22 | 932.00 | 933.00 | 925.00 | 925.00 | 0.0M |
| 2021-06-21 | 929.00 | 930.00 | 925.00 | 928.00 | 0.0M |
| 2021-06-18 | 930.00 | 930.00 | 925.00 | 928.00 | 0.0M |
| 2021-06-17 | 922.00 | 928.00 | 922.00 | 927.00 | 0.0M |
| 2021-06-16 | 918.00 | 925.00 | 918.00 | 925.00 | 0.0M |
| 2021-06-15 | 917.00 | 921.00 | 917.00 | 921.00 | 0.0M |
| 2021-06-14 | 920.00 | 920.00 | 915.00 | 919.00 | 0.0M |
| 2021-06-11 | 918.00 | 919.00 | 915.00 | 915.00 | 0.0M |
| 2021-06-10 | 914.00 | 918.00 | 913.00 | 918.00 | 0.0M |
| 2021-06-09 | 925.00 | 925.00 | 916.00 | 919.00 | 0.0M |
| 2021-06-08 | 919.00 | 919.00 | 914.00 | 914.00 | 0.0M |
| 2021-06-07 | 915.00 | 916.00 | 909.00 | 916.00 | 0.0M |
| 2021-06-04 | 909.00 | 914.00 | 909.00 | 914.00 | 0.0M |
| 2021-06-03 | 912.00 | 912.00 | 910.00 | 910.00 | 0.0M |
| 2021-06-02 | 916.00 | 916.00 | 910.00 | 912.00 | 0.0M |
| 2021-06-01 | 912.00 | 912.00 | 910.00 | 910.00 | 0.0M |
| 2021-05-31 | 919.00 | 919.00 | 912.00 | 912.00 | 0.0M |
| 2021-05-28 | 914.00 | 917.00 | 912.00 | 917.00 | 0.0M |
| 2021-05-27 | 920.00 | 920.00 | 913.00 | 914.00 | 0.0M |
| 2021-05-26 | 914.00 | 914.00 | 913.00 | 913.00 | 0.0M |
| 2021-05-25 | 917.00 | 917.00 | 917.00 | 917.00 | 0.0M |
| 2021-05-24 | 923.00 | 923.00 | 920.00 | 920.00 | 0.0M |
| 2021-05-21 | 921.00 | 925.00 | 921.00 | 925.00 | 0.0M |
| 2021-05-20 | 933.00 | 933.00 | 915.00 | 924.00 | 0.0M |
| 2021-05-19 | 928.00 | 934.00 | 922.00 | 934.00 | 0.0M |
| 2021-05-18 | 923.00 | 924.00 | 918.00 | 924.00 | 0.0M |
| 2021-05-17 | 910.00 | 920.00 | 910.00 | 920.00 | 0.0M |
| 2021-05-14 | 909.00 | 915.00 | 909.00 | 915.00 | 0.0M |
| 2021-05-13 | 911.00 | 911.00 | 909.00 | 909.00 | 0.0M |
| 2021-05-12 | 916.00 | 916.00 | 910.00 | 910.00 | 0.0M |
| 2021-05-11 | 915.00 | 915.00 | 911.00 | 911.00 | 0.0M |
| 2021-05-10 | 913.00 | 914.00 | 913.00 | 914.00 | 0.0M |
| 2021-05-07 | 911.00 | 914.00 | 911.00 | 911.00 | 0.0M |
| 2021-05-06 | 913.00 | 913.00 | 911.00 | 911.00 | 0.0M |
| 2021-04-30 | 918.00 | 918.00 | 912.00 | 912.00 | 0.0M |
| 2021-04-28 | 919.00 | 919.00 | 912.00 | 918.00 | 0.0M |
| 2021-04-27 | 913.00 | 913.00 | 911.00 | 911.00 | 0.0M |
| 2021-04-26 | 919.00 | 919.00 | 915.00 | 915.00 | 0.0M |
| 2021-04-23 | 912.00 | 912.00 | 912.00 | 912.00 | 0.0M |
| 2021-04-22 | 914.00 | 919.00 | 913.00 | 919.00 | 0.0M |
| 2021-04-21 | 929.00 | 929.00 | 917.00 | 918.00 | 0.0M |
| 2021-04-20 | 925.00 | 925.00 | 921.00 | 921.00 | 0.0M |
| 2021-04-19 | 933.00 | 933.00 | 921.00 | 925.00 | 0.0M |
| 2021-04-16 | 917.00 | 924.00 | 914.00 | 924.00 | 0.0M |
| 2021-04-15 | 907.00 | 916.00 | 907.00 | 916.00 | 0.0M |
| 2021-04-14 | 915.00 | 915.00 | 910.00 | 910.00 | 0.0M |
| 2021-04-13 | 910.00 | 914.00 | 910.00 | 914.00 | 0.0M |
| 2021-04-12 | 916.00 | 916.00 | 906.00 | 906.00 | 0.0M |
| 2021-04-09 | 916.00 | 916.00 | 906.00 | 913.00 | 0.0M |
| 2021-04-08 | 910.00 | 916.00 | 910.00 | 916.00 | 0.0M |
| 2021-04-07 | 905.00 | 910.00 | 905.00 | 910.00 | 0.0M |
| 2021-04-06 | 917.00 | 917.00 | 909.00 | 909.00 | 0.0M |
| 2021-04-05 | 913.00 | 913.00 | 906.00 | 906.00 | 0.0M |
| 2021-04-02 | 898.00 | 905.00 | 898.00 | 903.00 | 0.0M |
| 2021-04-01 | 918.00 | 918.00 | 906.00 | 906.00 | 0.0M |
| 2021-03-31 | 904.00 | 918.00 | 904.00 | 918.00 | 0.0M |
| 2021-03-30 | 911.00 | 918.00 | 901.00 | 909.00 | 0.0M |
| 2021-03-29 | 935.00 | 938.00 | 935.00 | 938.00 | 0.0M |
| 2021-03-26 | 934.00 | 934.00 | 926.00 | 932.00 | 0.0M |
| 2021-03-25 | 925.00 | 934.00 | 925.00 | 934.00 | 0.0M |
| 2021-03-24 | 930.00 | 930.00 | 925.00 | 925.00 | 0.0M |
| 2021-03-23 | 930.00 | 932.00 | 929.00 | 932.00 | 0.0M |
| 2021-03-22 | 940.00 | 940.00 | 930.00 | 930.00 | 0.0M |
| 2021-03-19 | 931.00 | 931.00 | 928.00 | 931.00 | 0.0M |
| 2021-03-18 | 931.00 | 931.00 | 925.00 | 931.00 | 0.0M |
| 2021-03-17 | 923.00 | 926.00 | 923.00 | 926.00 | 0.0M |
| 2021-03-16 | 920.00 | 920.00 | 917.00 | 917.00 | 0.0M |
| 2021-03-15 | 918.00 | 930.00 | 918.00 | 920.00 | 0.0M |
| 2021-03-12 | 912.00 | 918.00 | 912.00 | 918.00 | 0.0M |
| 2021-03-11 | 918.00 | 918.00 | 912.00 | 912.00 | 0.0M |
| 2021-03-10 | 915.00 | 915.00 | 911.00 | 911.00 | 0.0M |
| 2021-03-09 | 910.00 | 914.00 | 910.00 | 914.00 | 0.0M |
| 2021-03-08 | 913.00 | 915.00 | 910.00 | 910.00 | 0.0M |
| 2021-03-05 | 912.00 | 912.00 | 908.00 | 911.00 | 0.0M |
| 2021-03-04 | 911.00 | 911.00 | 907.00 | 908.00 | 0.0M |
| 2021-03-03 | 915.00 | 915.00 | 908.00 | 908.00 | 0.0M |
| 2021-03-02 | 907.00 | 910.00 | 907.00 | 908.00 | 0.0M |
| 2021-03-01 | 911.00 | 911.00 | 910.00 | 910.00 | 0.0M |
| 2021-02-26 | 914.00 | 918.00 | 909.00 | 917.00 | 0.0M |
| 2021-02-25 | 908.00 | 909.00 | 908.00 | 909.00 | 0.0M |
| 2021-02-24 | 917.00 | 917.00 | 908.00 | 908.00 | 0.0M |
| 2021-02-22 | 917.00 | 917.00 | 910.00 | 910.00 | 0.0M |
| 2021-02-19 | 916.00 | 918.00 | 912.00 | 912.00 | 0.0M |
| 2021-02-18 | 911.00 | 916.00 | 910.00 | 916.00 | 0.0M |
| 2021-02-17 | 915.00 | 915.00 | 911.00 | 911.00 | 0.0M |
| 2021-02-16 | 922.00 | 922.00 | 915.00 | 915.00 | 0.0M |
| 2021-02-15 | 942.00 | 942.00 | 916.00 | 920.00 | 0.0M |
| 2021-02-12 | 918.00 | 920.00 | 916.00 | 919.00 | 0.0M |
| 2021-02-10 | 918.00 | 921.00 | 916.00 | 917.00 | 0.0M |
| 2021-02-09 | 921.00 | 921.00 | 916.00 | 917.00 | 0.0M |
| 2021-02-08 | 920.00 | 921.00 | 915.00 | 916.00 | 0.0M |
| 2021-02-05 | 917.00 | 920.00 | 915.00 | 920.00 | 0.0M |
| 2021-02-04 | 914.00 | 920.00 | 913.00 | 920.00 | 0.0M |
| 2021-02-03 | 916.00 | 917.00 | 914.00 | 917.00 | 0.0M |
| 2021-02-02 | 916.00 | 916.00 | 916.00 | 916.00 | 0.0M |
| 2021-02-01 | 911.00 | 911.00 | 910.00 | 910.00 | 0.0M |
| 2021-01-29 | 916.00 | 916.00 | 912.00 | 912.00 | 0.0M |
| 2021-01-28 | 916.00 | 916.00 | 911.00 | 915.00 | 0.0M |
| 2021-01-27 | 917.00 | 917.00 | 916.00 | 916.00 | 0.0M |
| 2021-01-26 | 919.00 | 919.00 | 912.00 | 917.00 | 0.0M |
| 2021-01-25 | 922.00 | 922.00 | 915.00 | 919.00 | 0.0M |
| 2021-01-22 | 908.00 | 908.00 | 908.00 | 908.00 | 0.0M |
| 2021-01-21 | 907.00 | 913.00 | 907.00 | 909.00 | 0.0M |
| 2021-01-20 | 914.00 | 914.00 | 908.00 | 910.00 | 0.0M |
| 2021-01-19 | 915.00 | 915.00 | 909.00 | 910.00 | 0.0M |
| 2021-01-18 | 909.00 | 909.00 | 905.00 | 908.00 | 0.0M |
| 2021-01-15 | 904.00 | 906.00 | 904.00 | 904.00 | 0.0M |
| 2021-01-14 | 905.00 | 910.00 | 905.00 | 907.00 | 0.0M |
| 2021-01-13 | 919.00 | 919.00 | 902.00 | 913.00 | 0.0M |
| 2021-01-12 | 910.00 | 910.00 | 901.00 | 901.00 | 0.0M |
| 2021-01-08 | 913.00 | 913.00 | 910.00 | 910.00 | 0.0M |
| 2021-01-07 | 914.00 | 920.00 | 908.00 | 920.00 | 0.0M |
| 2021-01-06 | 910.00 | 911.00 | 900.00 | 911.00 | 0.0M |
| 2021-01-05 | 908.00 | 910.00 | 906.00 | 910.00 | 0.0M |
| 2021-01-04 | 907.00 | 908.00 | 907.00 | 907.00 | 0.0M |