마지막 업데이트: 2025-10-03
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 344.00 346.00 334.00 334.00 0.7M
2021-12-29 336.00 342.00 330.00 338.00 0.9M
2021-12-28 340.00 344.00 336.00 336.00 0.4M
2021-12-27 334.00 342.00 320.00 340.00 0.8M
2021-12-24 334.00 342.00 332.00 336.00 0.3M
2021-12-23 334.00 340.00 332.00 334.00 0.3M
2021-12-22 342.00 344.00 332.00 334.00 0.3M
2021-12-21 340.00 346.00 336.00 342.00 0.1M
2021-12-20 350.00 354.00 338.00 340.00 1.2M
2021-12-17 354.00 356.00 342.00 346.00 0.5M
2021-12-16 356.00 364.00 348.00 350.00 1.3M
2021-12-15 348.00 370.00 346.00 356.00 2.3M
2021-12-14 356.00 358.00 348.00 350.00 0.7M
2021-12-13 346.00 354.00 342.00 354.00 1.5M
2021-12-10 342.00 346.00 336.00 342.00 0.2M
2021-12-09 348.00 350.00 342.00 342.00 0.8M
2021-12-08 346.00 352.00 344.00 348.00 1.1M
2021-12-07 350.00 350.00 332.00 340.00 0.3M
2021-12-06 352.00 354.00 342.00 346.00 1.0M
2021-12-03 350.00 354.00 344.00 350.00 0.6M
2021-12-02 334.00 350.00 330.00 344.00 1.4M
2021-12-01 342.00 346.00 334.00 334.00 0.9M
2021-11-30 348.00 356.00 342.00 342.00 1.0M
2021-11-29 360.00 360.00 340.00 348.00 2.7M
2021-11-26 370.00 380.00 354.00 358.00 2.5M
2021-11-25 378.00 378.00 368.00 368.00 0.9M
2021-11-24 384.00 388.00 376.00 378.00 0.9M
2021-11-23 376.00 394.00 370.00 384.00 4.9M
2021-11-22 382.00 384.00 366.00 376.00 1.9M
2021-11-19 386.00 388.00 378.00 382.00 1.6M
2021-11-18 378.00 388.00 374.00 386.00 3.2M
2021-11-17 370.00 380.00 370.00 376.00 2.9M
2021-11-16 366.00 390.00 366.00 370.00 5.2M
2021-11-15 406.00 410.00 378.00 382.00 6.4M
2021-11-12 380.00 412.00 380.00 406.00 4.8M
2021-11-11 430.00 436.00 400.00 400.00 11.5M
2021-11-10 426.00 456.00 416.00 430.00 38.8M
2021-11-09 364.00 450.00 356.00 424.00 69.7M
2021-11-08 348.00 370.00 344.00 364.00 8.8M
2021-11-05 350.00 356.00 342.00 348.00 3.3M
2021-11-04 310.00 356.00 310.00 346.00 6.1M
2021-11-03 316.00 342.00 316.00 328.00 1.8M
2021-11-02 318.00 346.00 318.00 334.00 1.5M
2021-11-01 338.00 352.00 336.00 338.00 2.3M
2021-10-29 346.00 360.00 328.00 344.00 1.7M
2021-10-28 364.00 368.00 344.00 346.00 2.1M
2021-10-27 370.00 382.00 354.00 366.00 11.8M
2021-10-26 332.00 364.00 330.00 360.00 10.6M
2021-10-25 332.00 344.00 322.00 326.00 1.9M
2021-10-22 312.00 334.00 312.00 328.00 1.0M
2021-10-21 336.00 342.00 330.00 330.00 0.7M
2021-10-19 338.00 344.00 334.00 336.00 0.7M
2021-10-18 314.00 342.00 314.00 340.00 1.1M
2021-10-15 324.00 358.00 322.00 332.00 2.3M
2021-10-14 334.00 336.00 320.00 324.00 3.0M
2021-10-13 348.00 358.00 328.00 334.00 2.2M
2021-10-12 356.00 368.00 348.00 348.00 1.4M
2021-10-11 348.00 370.00 348.00 362.00 0.9M
2021-10-08 350.00 370.00 342.00 366.00 2.3M
2021-10-07 370.00 380.00 358.00 358.00 1.7M
2021-10-06 378.00 382.00 366.00 370.00 1.3M
2021-10-05 376.00 384.00 372.00 376.00 1.5M
2021-10-04 380.00 390.00 376.00 382.00 1.6M
2021-10-01 382.00 398.00 368.00 380.00 4.0M
2021-09-30 366.00 382.00 366.00 380.00 2.4M
2021-09-29 364.00 370.00 358.00 368.00 1.4M
2021-09-28 338.00 370.00 338.00 364.00 1.9M
2021-09-27 348.00 372.00 348.00 354.00 1.7M
2021-09-24 372.00 374.00 364.00 364.00 0.8M
2021-09-23 370.00 374.00 364.00 372.00 0.5M
2021-09-22 378.00 380.00 362.00 370.00 2.9M
2021-09-21 364.00 378.00 362.00 372.00 1.0M
2021-09-20 372.00 376.00 362.00 368.00 1.4M
2021-09-17 372.00 378.00 370.00 372.00 1.3M
2021-09-16 374.00 380.00 374.00 378.00 1.0M
2021-09-15 370.00 384.00 370.00 374.00 1.1M
2021-09-14 370.00 388.00 370.00 376.00 2.6M
2021-09-13 362.00 380.00 362.00 378.00 1.0M
2021-09-10 382.00 386.00 376.00 378.00 2.1M
2021-09-09 376.00 392.00 376.00 382.00 1.6M
2021-09-08 378.00 392.00 378.00 390.00 1.6M
2021-09-07 402.00 412.00 394.00 396.00 3.6M
2021-09-06 392.00 400.00 386.00 400.00 2.0M
2021-09-03 388.00 394.00 384.00 390.00 0.8M
2021-09-02 398.00 400.00 382.00 388.00 2.5M
2021-09-01 402.00 408.00 396.00 398.00 1.3M
2021-08-31 404.00 410.00 400.00 402.00 1.4M
2021-08-30 396.00 410.00 394.00 404.00 1.0M
2021-08-27 402.00 410.00 390.00 396.00 2.1M
2021-08-26 390.00 414.00 390.00 402.00 2.2M
2021-08-25 410.00 440.00 404.00 408.00 19.1M
2021-08-24 372.00 412.00 372.00 402.00 4.5M
2021-08-23 380.00 408.00 380.00 392.00 3.1M
2021-08-20 394.00 396.00 384.00 388.00 0.8M
2021-08-19 400.00 400.00 380.00 394.00 2.3M
2021-08-18 364.00 400.00 364.00 396.00 3.4M
2021-08-16 382.00 392.00 380.00 382.00 2.6M
2021-08-13 396.00 410.00 390.00 392.00 3.7M
2021-08-12 388.00 438.00 388.00 404.00 13.1M
2021-08-10 392.00 416.00 388.00 398.00 4.7M
2021-08-09 412.00 418.00 400.00 402.00 3.7M
2021-08-06 418.00 430.00 406.00 412.00 5.7M
2021-08-05 420.00 438.00 400.00 412.00 16.8M
2021-08-04 400.00 418.00 394.00 414.00 11.8M
2021-08-03 366.00 400.00 362.00 398.00 4.7M
2021-08-02 374.00 400.00 374.00 386.00 3.4M
2021-07-30 398.00 418.00 386.00 394.00 6.2M
2021-07-29 402.00 424.00 400.00 414.00 10.8M
2021-07-28 410.00 430.00 404.00 404.00 13.3M
2021-07-27 364.00 404.00 364.00 404.00 16.1M
2021-07-26 320.00 380.00 320.00 360.00 20.4M
2021-07-23 328.00 340.00 320.00 320.00 4.1M
2021-07-22 310.00 330.00 310.00 328.00 5.4M
2021-07-21 294.00 332.00 290.00 324.00 15.6M
2021-07-19 296.00 308.00 284.00 296.00 3.2M
2021-07-16 302.00 314.00 294.00 296.00 7.8M
2021-07-15 274.00 318.00 270.00 300.00 20.3M
2021-07-14 290.00 290.00 270.00 270.00 3.4M
2021-07-13 304.00 312.00 290.00 290.00 4.9M
2021-07-12 310.00 326.00 310.00 310.00 2.1M
2021-07-09 318.00 334.00 318.00 326.00 0.9M
2021-07-08 330.00 338.00 326.00 330.00 1.2M
2021-07-07 328.00 338.00 322.00 326.00 1.0M
2021-07-06 322.00 332.00 320.00 330.00 1.4M
2021-07-05 332.00 334.00 320.00 322.00 1.1M
2021-07-02 326.00 330.00 316.00 328.00 2.3M
2021-07-01 300.00 340.00 300.00 322.00 6.8M
2021-06-30 340.00 340.00 300.00 312.00 2.2M
2021-06-29 362.00 362.00 320.00 320.00 4.7M
2021-06-28 366.00 370.00 342.00 342.00 5.5M
2021-06-25 318.00 368.00 318.00 366.00 9.5M
2021-06-24 322.00 348.00 322.00 336.00 1.1M
2021-06-23 340.00 346.00 336.00 340.00 2.4M
2021-06-22 312.00 354.00 312.00 340.00 4.3M
2021-06-21 324.00 340.00 314.00 330.00 3.7M
2021-06-18 342.00 352.00 328.00 328.00 5.5M
2021-06-17 360.00 364.00 342.00 346.00 4.9M
2021-06-16 372.00 378.00 362.00 364.00 3.2M
2021-06-15 392.00 392.00 366.00 378.00 10.6M
2021-06-14 406.00 408.00 392.00 392.00 4.8M
2021-06-11 428.00 432.00 402.00 404.00 8.2M
2021-06-10 406.00 424.00 400.00 424.00 11.4M
2021-06-09 404.00 414.00 392.00 402.00 7.1M
2021-06-08 408.00 418.00 394.00 398.00 7.8M
2021-06-07 422.00 432.00 410.00 410.00 7.6M
2021-06-04 430.00 434.00 422.00 422.00 5.7M
2021-06-03 430.00 458.00 428.00 430.00 24.1M
2021-06-02 426.00 472.00 426.00 440.00 17.4M
2021-05-31 420.00 464.00 416.00 446.00 23.3M
2021-05-28 438.00 466.00 424.00 424.00 15.5M
2021-05-27 458.00 478.00 452.00 454.00 15.2M
2021-05-25 470.00 496.00 448.00 456.00 37.8M
2021-05-24 398.00 480.00 384.00 480.00 100.6M
2021-05-21 398.00 414.00 386.00 396.00 14.7M
2021-05-20 388.00 412.00 372.00 398.00 16.6M
2021-05-19 408.00 412.00 380.00 388.00 17.9M
2021-05-18 398.00 440.00 390.00 406.00 70.5M
2021-05-17 348.00 416.00 348.00 396.00 126.9M
2021-05-11 338.00 370.00 324.00 344.00 40.4M
2021-05-10 366.00 420.00 348.00 348.00 111.4M
2021-05-07 296.00 366.00 296.00 366.00 165.8M
2021-05-06 254.00 298.00 250.00 294.00 27.5M
2021-05-05 266.00 266.00 244.00 250.00 6.0M
2021-05-04 280.00 280.00 252.00 252.00 9.1M
2021-05-03 234.00 284.00 234.00 264.00 34.8M
2021-04-30 232.00 242.00 232.00 234.00 1.1M
2021-04-29 234.00 244.00 228.00 232.00 4.7M
2021-04-28 230.00 246.00 214.00 228.00 3.1M
2021-04-27 238.00 248.00 228.00 230.00 3.5M
2021-04-26 248.00 250.00 238.00 240.00 2.2M
2021-04-23 254.00 280.00 242.00 248.00 20.1M
2021-04-22 248.00 254.00 238.00 240.00 2.0M
2021-04-21 252.00 260.00 238.00 246.00 7.9M
2021-04-20 274.00 276.00 254.00 254.00 18.4M
2021-04-19 228.00 286.00 228.00 272.00 35.6M
2021-04-16 236.00 244.00 236.00 236.00 10.0M
2021-04-15 270.00 270.00 252.00 252.00 0.8M
2021-04-14 298.00 300.00 270.00 270.00 1.6M
2021-04-13 288.00 310.00 272.00 290.00 42.2M
2021-04-12 202.00 248.00 192.00 248.00 13.3M
2021-04-09 139.00 184.00 137.00 184.00 21.9M
2021-04-08 141.00 141.00 135.00 137.00 0.3M
2021-04-07 142.00 142.00 135.00 138.00 0.8M
2021-04-06 138.00 141.00 135.00 137.00 0.8M
2021-04-05 139.00 140.00 133.00 137.00 0.6M
2021-04-01 140.00 140.00 133.00 137.00 1.7M
2021-03-31 146.00 146.00 134.00 134.00 1.7M
2021-03-30 139.00 145.00 135.00 139.00 1.6M
2021-03-29 137.00 144.00 134.00 138.00 4.1M
2021-03-26 126.00 143.00 125.00 136.00 4.9M
2021-03-25 126.00 129.00 125.00 126.00 0.7M
2021-03-24 131.00 134.00 126.00 127.00 0.8M
2021-03-23 136.00 136.00 131.00 132.00 0.6M
2021-03-22 136.00 139.00 133.00 136.00 1.7M
2021-03-19 140.00 144.00 133.00 136.00 1.1M
2021-03-18 139.00 147.00 134.00 139.00 4.3M
2021-03-17 129.00 150.00 129.00 139.00 12.2M
2021-03-16 127.00 128.00 126.00 128.00 0.2M
2021-03-15 128.00 132.00 126.00 127.00 0.3M
2021-03-12 129.00 131.00 124.00 128.00 0.7M
2021-03-10 126.00 129.00 123.00 127.00 0.4M
2021-03-09 127.00 136.00 126.00 126.00 1.6M
2021-03-08 128.00 135.00 127.00 127.00 1.9M
2021-03-05 127.00 134.00 123.00 128.00 1.6M
2021-03-04 123.00 135.00 123.00 127.00 2.2M
2021-03-03 115.00 123.00 115.00 123.00 0.4M
2021-03-02 121.00 123.00 120.00 121.00 0.1M
2021-03-01 122.00 123.00 115.00 121.00 0.4M
2021-02-26 117.00 125.00 117.00 122.00 0.0M
2021-02-25 117.00 126.00 117.00 124.00 0.2M
2021-02-24 126.00 131.00 123.00 124.00 1.0M
2021-02-23 124.00 126.00 123.00 126.00 0.3M
2021-02-22 121.00 133.00 121.00 125.00 1.5M
2021-02-19 119.00 121.00 118.00 121.00 0.3M
2021-02-18 119.00 121.00 118.00 119.00 0.2M
2021-02-17 121.00 122.00 118.00 119.00 0.5M
2021-02-16 122.00 124.00 121.00 121.00 0.3M
2021-02-15 123.00 123.00 120.00 122.00 0.5M
2021-02-11 121.00 126.00 121.00 122.00 1.3M
2021-02-10 117.00 120.00 117.00 119.00 0.3M
2021-02-09 120.00 123.00 116.00 117.00 0.8M
2021-02-08 118.00 121.00 118.00 121.00 0.5M
2021-02-05 119.00 122.00 116.00 118.00 0.9M
2021-02-04 121.00 123.00 119.00 120.00 0.5M
2021-02-03 112.00 124.00 112.00 121.00 0.6M
2021-02-02 120.00 122.00 116.00 117.00 1.1M
2021-02-01 110.00 120.00 110.00 119.00 1.0M
2021-01-29 119.00 119.00 113.00 118.00 1.4M
2021-01-28 116.00 119.00 111.00 119.00 1.8M
2021-01-27 121.00 122.00 113.00 119.00 1.6M
2021-01-26 120.00 125.00 114.00 121.00 2.4M
2021-01-25 133.00 133.00 121.00 121.00 3.5M
2021-01-22 137.00 143.00 128.00 130.00 3.3M
2021-01-21 135.00 150.00 134.00 137.00 4.8M
2021-01-20 132.00 144.00 132.00 135.00 4.7M
2021-01-19 152.00 155.00 141.00 141.00 6.1M
2021-01-18 135.00 154.00 131.00 151.00 16.4M
2021-01-15 131.00 140.00 128.00 133.00 4.6M
2021-01-14 120.00 135.00 120.00 133.00 5.3M
2021-01-13 129.00 132.00 127.00 129.00 0.9M
2021-01-12 121.00 131.00 121.00 129.00 2.3M
2021-01-11 125.00 135.00 125.00 128.00 5.9M
2021-01-08 125.00 136.00 124.00 133.00 15.8M
2021-01-07 117.00 127.00 117.00 125.00 1.3M
2021-01-06 115.00 130.00 115.00 124.00 5.0M
2021-01-05 122.00 131.00 121.00 122.00 5.8M
2021-01-04 116.00 120.00 110.00 119.00 1.5M