마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 414.30 414.30 414.30 414.30 0.0M
2021-12-30 418.47 422.54 414.30 414.30 0.0M
2021-12-29 419.20 419.20 417.30 418.47 0.0M
2021-12-28 420.37 420.37 419.03 419.20 0.0M
2021-12-27 418.24 421.89 418.24 420.37 0.0M
2021-12-24 421.49 421.49 418.13 419.06 0.0M
2021-12-23 421.21 421.49 418.79 421.49 0.0M
2021-12-22 421.21 421.85 421.21 421.85 0.0M
2021-12-21 420.37 421.21 420.37 421.21 0.0M
2021-12-20 419.64 421.19 419.47 421.19 0.0M
2021-12-17 419.80 419.80 419.00 419.64 0.0M
2021-12-16 418.31 419.80 416.22 419.80 0.0M
2021-12-15 420.50 420.50 417.94 418.22 0.0M
2021-12-14 420.49 420.77 420.49 420.59 0.0M
2021-12-13 420.59 420.77 418.35 420.49 0.0M
2021-12-10 416.97 420.59 415.48 420.59 0.0M
2021-12-09 423.60 423.60 416.84 417.71 0.0M
2021-12-08 422.29 423.60 420.36 423.60 0.0M
2021-12-07 422.29 423.12 418.60 423.12 0.0M
2021-12-06 419.51 425.57 419.51 423.96 0.0M
2021-12-03 420.97 422.58 418.73 419.51 0.0M
2021-12-02 410.60 420.97 408.35 420.97 0.0M
2021-12-01 410.78 410.78 408.53 410.60 0.0M
2021-11-30 411.10 411.19 408.85 410.78 0.0M
2021-11-29 410.40 411.33 408.15 411.19 0.0M
2021-11-26 408.75 411.24 407.95 411.24 0.0M
2021-11-25 408.91 411.19 408.75 409.59 0.0M
2021-11-24 411.19 411.19 409.75 409.75 0.0M
2021-11-23 412.08 412.08 411.28 411.80 0.0M
2021-11-22 408.83 411.31 408.35 411.15 0.0M
2021-11-19 409.11 409.11 408.83 408.83 0.0M
2021-11-18 411.80 411.80 409.11 409.11 0.0M
2021-11-17 409.55 415.52 409.55 415.52 0.0M
2021-11-16 410.53 414.97 409.55 409.55 0.0M
2021-11-15 405.71 410.62 405.71 410.62 0.0M
2021-11-12 404.68 408.20 404.68 405.62 0.0M
2021-11-10 408.86 408.86 403.52 406.93 0.0M
2021-11-09 404.70 409.26 403.75 408.46 0.0M
2021-11-08 402.58 404.70 400.97 404.70 0.0M
2021-11-05 400.50 406.15 400.50 404.44 0.0M
2021-11-04 402.16 402.16 398.75 400.50 0.0M
2021-11-03 398.10 402.16 398.10 402.16 0.0M
2021-11-02 399.24 400.36 398.10 398.10 0.0M
2021-11-01 397.56 400.89 397.56 399.24 0.0M
2021-10-29 397.88 399.33 397.08 399.33 0.0M
2021-10-28 398.88 399.65 397.60 399.65 0.0M
2021-10-27 398.88 398.88 397.60 398.88 0.0M
2021-10-26 400.86 414.65 397.91 400.65 0.0M
2021-10-25 401.02 401.02 400.86 400.86 0.0M
2021-10-22 397.77 401.02 397.77 401.02 0.0M
2021-10-21 391.75 395.62 391.75 395.62 0.0M
2021-10-20 394.04 396.86 392.56 394.45 0.0M
2021-10-19 393.36 396.34 392.56 393.20 0.0M
2021-10-18 393.71 393.71 392.56 393.36 0.0M
2021-10-15 394.09 398.43 393.77 398.27 0.0M
2021-10-14 393.29 394.09 393.29 394.09 0.0M
2021-10-13 394.48 394.48 393.29 393.29 0.0M
2021-10-12 394.80 394.96 394.48 394.48 0.0M
2021-10-11 397.29 397.29 392.03 394.80 0.0M
2021-10-08 397.17 397.29 396.20 397.29 0.0M
2021-10-07 397.49 397.49 396.36 397.17 0.0M
2021-10-06 397.81 398.42 397.49 398.42 0.0M
2021-10-05 397.78 397.81 396.82 397.81 0.0M
2021-10-04 393.01 397.78 392.85 397.78 0.0M
2021-10-01 397.38 397.38 396.67 397.30 0.0M
2021-09-30 397.29 398.02 396.32 397.38 0.0M
2021-09-29 396.71 397.51 396.71 397.51 0.0M
2021-09-28 396.49 396.71 396.17 396.71 0.0M
2021-09-27 395.91 396.49 395.75 396.49 0.0M
2021-09-24 396.47 396.90 392.21 396.65 0.0M
2021-09-23 397.13 397.13 393.68 396.47 0.0M
2021-09-22 393.42 397.14 393.42 397.13 0.0M
2021-09-21 392.50 392.50 391.00 391.09 0.0M
2021-09-20 392.43 392.66 391.50 392.50 0.0M
2021-09-17 393.87 394.91 391.85 392.59 0.0M
2021-09-16 395.40 395.40 393.57 394.91 0.0M
2021-09-15 395.40 396.15 395.40 396.15 0.0M
2021-09-14 398.36 399.10 395.40 395.40 0.0M
2021-09-13 399.84 400.44 399.84 399.84 0.0M
2021-09-10 394.41 400.44 394.41 400.44 0.0M
2021-09-09 394.41 395.90 394.41 395.90 0.0M
2021-09-08 394.41 394.41 394.41 394.41 0.0M
2021-09-07 396.05 396.05 394.41 394.41 0.0M
2021-09-06 393.82 396.80 393.82 396.80 0.0M
2021-09-03 393.07 394.41 393.07 394.41 0.0M
2021-09-02 394.57 395.46 394.12 394.41 0.0M
2021-09-01 396.48 396.78 395.29 395.29 0.0M
2021-08-31 393.25 396.96 392.95 396.03 0.0M
2021-08-30 387.11 395.39 387.11 394.29 0.0M
2021-08-27 391.35 391.35 389.49 389.49 0.0M
2021-08-26 388.97 392.84 388.97 392.84 0.0M
2021-08-25 390.31 393.44 388.97 388.97 0.0M
2021-08-24 393.66 393.66 380.03 391.05 0.0M
2021-08-23 396.44 396.44 393.21 393.21 0.0M
2021-08-20 396.44 396.59 396.44 396.44 0.0M
2021-08-19 396.40 396.74 396.40 396.74 0.0M
2021-08-18 395.16 396.53 395.16 396.40 0.0M
2021-08-17 392.91 395.76 392.91 395.16 0.0M
2021-08-16 387.75 392.91 387.75 392.91 0.0M
2021-08-13 387.12 389.24 387.12 387.75 0.0M
2021-08-12 386.53 388.61 386.53 387.12 0.0M
2021-08-11 380.84 386.53 380.84 386.53 0.0M
2021-08-10 380.84 381.14 380.54 381.14 0.0M
2021-08-09 376.85 380.69 376.85 380.69 0.0M
2021-08-06 375.37 377.15 374.63 377.15 0.0M
2021-08-05 374.63 374.92 374.63 374.92 0.0M
2021-08-04 374.78 374.78 374.63 374.63 0.0M
2021-08-03 375.07 375.37 375.07 375.22 0.0M
2021-08-02 374.78 375.97 374.78 375.37 0.0M
2021-07-30 375.97 375.97 374.78 374.78 0.0M
2021-07-29 374.78 374.78 374.78 374.78 0.0M
2021-07-28 375.05 375.64 374.60 374.78 0.0M
2021-07-27 375.64 376.09 375.64 376.09 0.0M
2021-07-26 374.45 375.64 374.45 375.64 0.0M
2021-07-23 373.14 375.07 373.14 375.05 0.0M
2021-07-22 372.53 373.86 372.53 373.14 0.0M
2021-07-21 373.27 373.27 372.53 372.68 0.0M
2021-07-20 372.81 373.72 372.81 373.27 0.0M
2021-07-19 370.94 373.55 370.94 372.95 0.0M
2021-07-16 372.81 372.81 370.94 370.94 0.0M
2021-07-15 373.19 373.78 372.81 372.81 0.0M
2021-07-14 373.78 374.97 373.19 373.19 0.0M
2021-07-13 373.78 373.78 373.78 373.78 0.0M
2021-07-12 375.66 375.66 374.62 374.62 0.0M
2021-07-09 373.75 375.51 373.75 375.51 0.0M
2021-07-08 376.17 376.17 374.50 374.80 0.0M
2021-07-07 374.50 374.95 374.50 374.95 0.0M
2021-07-06 371.52 374.50 370.33 374.50 0.0M
2021-07-05 372.05 372.05 371.67 371.82 0.0M
2021-07-02 371.90 372.20 371.90 372.05 0.0M
2021-07-01 368.88 371.95 368.88 371.90 0.0M
2021-06-30 370.97 374.69 361.29 374.69 0.0M
2021-06-29 375.92 375.92 371.45 371.71 0.0M
2021-06-28 372.67 375.92 371.89 375.92 0.0M
2021-06-25 372.82 373.86 372.82 373.71 0.0M
2021-06-24 372.34 372.49 371.60 371.60 0.0M
2021-06-23 371.40 372.94 371.40 372.94 0.0M
2021-06-22 375.03 375.03 369.91 374.23 0.0M
2021-06-21 374.38 375.03 374.38 375.03 0.0M
2021-06-18 376.03 376.82 374.97 374.97 0.0M
2021-06-17 376.82 376.82 376.19 376.19 0.0M
2021-06-16 377.13 377.28 377.13 377.13 0.0M
2021-06-15 377.13 378.38 377.13 378.38 0.0M
2021-06-14 377.28 377.44 377.13 377.28 0.0M
2021-06-11 376.31 377.13 375.51 377.13 0.0M
2021-06-10 375.68 378.19 374.22 378.19 0.0M
2021-06-09 374.35 376.46 374.19 376.31 0.0M
2021-06-08 375.79 375.94 374.50 374.50 0.0M
2021-06-07 375.70 376.46 375.70 376.10 0.0M
2021-06-04 374.72 376.32 374.72 376.32 0.0M
2021-06-03 374.23 374.72 373.44 374.72 0.0M
2021-06-02 373.91 374.38 373.44 374.38 0.0M
2021-06-01 366.30 375.60 366.30 373.44 0.0M
2021-05-31 373.49 373.49 367.74 367.74 0.0M
2021-05-28 373.78 373.78 373.78 373.78 0.0M
2021-05-27 373.35 374.35 373.35 374.35 0.0M
2021-05-26 373.35 373.35 373.20 373.35 0.0M
2021-05-25 374.64 374.79 372.63 373.35 0.0M
2021-05-24 372.17 378.48 372.17 375.79 0.0M
2021-05-21 375.05 375.05 374.19 374.19 0.0M
2021-05-20 369.56 375.34 369.56 375.34 0.0M
2021-05-19 364.34 369.56 364.34 369.56 0.0M
2021-05-18 362.58 365.49 362.58 365.49 0.0M
2021-05-17 363.87 363.87 363.01 363.01 0.0M
2021-05-14 365.24 365.53 363.92 363.92 0.0M
2021-05-13 368.91 369.71 364.56 364.56 0.0M
2021-05-12 363.58 369.19 363.58 368.91 0.0M
2021-05-11 363.75 363.90 363.58 363.58 0.0M
2021-05-10 363.33 364.62 362.50 364.62 0.0M
2021-05-07 362.63 363.33 362.63 363.33 0.0M
2021-05-06 363.07 363.07 362.63 362.78 0.0M
2021-05-05 363.00 363.95 363.00 363.50 0.0M
2021-04-29 372.40 372.40 362.24 363.00 0.0M
2021-04-28 372.19 372.40 372.17 372.40 0.0M
2021-04-27 371.90 372.91 371.90 372.91 0.0M
2021-04-26 372.05 372.19 371.90 372.19 0.0M
2021-04-23 372.16 372.31 371.76 371.76 0.0M
2021-04-22 372.14 372.72 372.14 372.16 0.0M
2021-04-21 374.34 374.34 372.14 372.14 0.0M
2021-04-20 365.85 374.34 365.85 374.34 0.0M
2021-04-19 365.62 365.89 364.91 365.85 0.0M
2021-04-16 362.71 365.77 362.71 365.77 0.0M
2021-04-15 359.97 363.86 359.97 363.72 0.0M
2021-04-14 359.39 360.28 359.39 360.11 0.0M
2021-04-13 359.96 360.11 359.96 359.96 0.0M
2021-04-12 359.24 360.83 359.24 359.96 0.0M
2021-04-09 359.75 360.83 359.75 360.68 0.0M
2021-04-08 361.72 361.72 359.60 360.32 0.0M
2021-04-07 360.43 361.72 360.43 361.72 0.0M
2021-04-06 360.21 360.57 360.07 360.57 0.0M
2021-04-05 360.93 361.51 360.21 361.51 0.0M
2021-04-02 360.48 361.08 360.48 360.93 0.0M
2021-04-01 361.19 361.19 360.48 360.48 0.0M
2021-03-31 363.71 363.71 360.91 362.49 0.0M
2021-03-30 363.43 364.29 363.43 364.29 0.0M
2021-03-29 363.57 363.57 363.43 363.43 0.0M
2021-03-26 363.00 364.66 363.00 364.29 0.0M
2021-03-25 360.44 363.86 360.44 363.86 0.0M
2021-03-24 362.38 362.52 360.44 360.44 0.0M
2021-03-23 362.46 363.10 362.34 363.10 0.0M
2021-03-22 362.17 362.89 362.17 362.31 0.0M
2021-03-19 362.47 363.16 357.20 362.17 0.0M
2021-03-18 361.62 362.88 361.62 362.88 0.0M
2021-03-17 362.04 362.04 353.90 362.04 0.0M
2021-03-16 357.28 362.18 352.58 362.04 0.0M
2021-03-15 357.06 357.28 355.95 357.28 0.0M
2021-03-12 356.64 357.06 356.64 357.06 0.0M
2021-03-11 356.70 357.31 356.61 356.64 0.0M
2021-03-10 357.26 358.09 357.12 358.09 0.0M
2021-03-09 358.56 358.56 357.12 357.26 0.0M
2021-03-08 354.40 358.56 354.40 358.56 0.0M
2021-03-05 355.10 355.79 354.40 354.40 0.0M
2021-03-04 355.09 355.79 354.67 355.10 0.0M
2021-03-03 357.92 357.92 354.67 355.09 0.0M
2021-03-02 358.05 358.89 357.92 357.92 0.0M
2021-03-01 359.58 359.58 358.05 358.05 0.0M
2021-02-26 355.79 359.58 355.79 359.58 0.0M
2021-02-25 355.61 355.93 355.61 355.79 0.0M
2021-02-24 360.25 360.39 355.61 355.61 0.0M
2021-02-23 350.91 361.64 350.91 361.64 0.0M
2021-02-22 355.19 363.67 355.05 359.86 0.0M
2021-02-19 357.86 360.85 356.06 359.44 0.0M
2021-02-18 354.42 357.86 354.42 357.86 0.0M
2021-02-17 354.16 358.76 353.73 358.76 0.0M
2021-02-12 356.69 356.96 353.31 354.16 0.0M
2021-02-11 349.37 359.51 349.37 356.69 0.0M
2021-02-10 348.60 349.65 348.05 349.37 0.0M
2021-02-09 350.37 351.04 348.60 348.60 0.0M
2021-02-08 348.36 350.37 348.36 350.37 0.0M
2021-02-05 348.02 353.02 347.25 348.36 0.0M
2021-02-04 349.77 351.15 348.02 348.02 0.0M
2021-02-03 347.59 349.79 347.59 349.77 0.0M
2021-02-02 351.05 351.05 348.15 348.15 0.0M
2021-02-01 349.27 350.51 343.91 350.51 0.0M
2021-01-29 348.71 350.93 348.71 350.93 0.0M
2021-01-28 348.98 348.98 348.71 348.71 0.0M
2021-01-27 349.13 349.54 344.19 348.98 0.0M
2021-01-26 349.14 350.12 349.14 349.54 0.0M
2021-01-25 350.12 351.50 349.14 349.14 0.0M
2021-01-22 351.70 351.70 350.04 350.12 0.0M
2021-01-21 352.76 353.04 351.70 351.70 0.0M
2021-01-20 350.49 357.28 349.38 357.28 0.0M
2021-01-19 348.97 350.49 348.69 350.49 0.0M
2021-01-18 354.24 354.24 348.97 348.97 0.0M
2021-01-15 354.24 354.24 354.24 354.24 0.0M
2021-01-14 353.87 361.07 352.76 358.67 0.0M
2021-01-13 359.57 362.12 357.48 358.21 0.0M
2021-01-12 357.29 359.80 357.16 359.66 0.0M
2021-01-11 359.80 359.80 357.29 357.29 0.0M
2021-01-06 355.20 360.91 353.81 360.91 0.0M
2021-01-05 359.54 359.54 359.54 359.54 0.0M
2021-01-04 351.98 360.93 349.20 360.93 0.0M