670.19
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 |