437.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,330.00 | 1,333.00 | 1,300.00 | 1,327.00 | 0.1M |
| 2021-12-29 | 1,328.00 | 1,350.00 | 1,292.00 | 1,334.00 | 0.1M |
| 2021-12-28 | 1,303.00 | 1,342.00 | 1,288.00 | 1,341.00 | 0.2M |
| 2021-12-27 | 1,320.00 | 1,373.00 | 1,301.00 | 1,319.00 | 0.2M |
| 2021-12-24 | 1,431.00 | 1,437.00 | 1,315.00 | 1,316.00 | 0.5M |
| 2021-12-23 | 1,256.00 | 1,287.00 | 1,214.00 | 1,244.00 | 0.1M |
| 2021-12-22 | 1,268.00 | 1,273.00 | 1,223.00 | 1,255.00 | 0.1M |
| 2021-12-21 | 1,277.00 | 1,300.00 | 1,229.00 | 1,240.00 | 0.1M |
| 2021-12-20 | 1,275.00 | 1,310.00 | 1,250.00 | 1,255.00 | 0.1M |
| 2021-12-17 | 1,285.00 | 1,335.00 | 1,253.00 | 1,283.00 | 0.2M |
| 2021-12-16 | 1,351.00 | 1,361.00 | 1,291.00 | 1,315.00 | 0.2M |
| 2021-12-15 | 1,376.00 | 1,397.00 | 1,351.00 | 1,355.00 | 0.0M |
| 2021-12-14 | 1,392.00 | 1,424.00 | 1,358.00 | 1,374.00 | 0.1M |
| 2021-12-13 | 1,473.00 | 1,484.00 | 1,396.00 | 1,418.00 | 0.1M |
| 2021-12-10 | 1,499.00 | 1,499.00 | 1,426.00 | 1,464.00 | 0.1M |
| 2021-12-09 | 1,531.00 | 1,570.00 | 1,488.00 | 1,502.00 | 0.0M |
| 2021-12-08 | 1,519.00 | 1,559.00 | 1,515.00 | 1,545.00 | 0.1M |
| 2021-12-07 | 1,480.00 | 1,537.00 | 1,473.00 | 1,523.00 | 0.1M |
| 2021-12-06 | 1,513.00 | 1,518.00 | 1,437.00 | 1,487.00 | 0.1M |
| 2021-12-03 | 1,570.00 | 1,570.00 | 1,520.00 | 1,541.00 | 0.0M |
| 2021-12-02 | 1,550.00 | 1,576.00 | 1,511.00 | 1,530.00 | 0.1M |
| 2021-12-01 | 1,650.00 | 1,658.00 | 1,568.00 | 1,571.00 | 0.2M |
| 2021-11-30 | 1,689.00 | 1,738.00 | 1,670.00 | 1,690.00 | 0.1M |
| 2021-11-29 | 1,700.00 | 1,739.00 | 1,649.00 | 1,677.00 | 0.1M |
| 2021-11-26 | 1,711.00 | 1,745.00 | 1,690.00 | 1,714.00 | 0.0M |
| 2021-11-25 | 1,809.00 | 1,856.00 | 1,708.00 | 1,711.00 | 0.1M |
| 2021-11-24 | 1,808.00 | 1,827.00 | 1,730.00 | 1,730.00 | 0.1M |
| 2021-11-22 | 1,799.00 | 1,839.00 | 1,775.00 | 1,808.00 | 0.0M |
| 2021-11-19 | 1,973.00 | 1,973.00 | 1,771.00 | 1,823.00 | 0.1M |
| 2021-11-18 | 1,989.00 | 2,062.00 | 1,951.00 | 1,972.00 | 0.1M |
| 2021-11-17 | 2,017.00 | 2,097.00 | 1,955.00 | 1,995.00 | 0.1M |
| 2021-11-16 | 1,796.00 | 2,041.00 | 1,796.00 | 2,005.00 | 0.2M |
| 2021-11-15 | 1,796.00 | 1,813.00 | 1,621.00 | 1,783.00 | 0.3M |
| 2021-11-12 | 1,889.00 | 1,928.00 | 1,781.00 | 1,801.00 | 0.1M |
| 2021-11-11 | 1,875.00 | 1,885.00 | 1,826.00 | 1,885.00 | 0.0M |
| 2021-11-10 | 1,918.00 | 1,918.00 | 1,863.00 | 1,881.00 | 0.0M |
| 2021-11-09 | 1,925.00 | 1,925.00 | 1,880.00 | 1,890.00 | 0.0M |
| 2021-11-08 | 1,970.00 | 1,970.00 | 1,893.00 | 1,919.00 | 0.0M |
| 2021-11-05 | 1,988.00 | 2,010.00 | 1,909.00 | 1,968.00 | 0.0M |
| 2021-11-04 | 2,068.00 | 2,070.00 | 1,954.00 | 1,959.00 | 0.1M |
| 2021-11-02 | 2,056.00 | 2,115.00 | 2,013.00 | 2,042.00 | 0.1M |
| 2021-11-01 | 2,007.00 | 2,068.00 | 1,973.00 | 2,057.00 | 0.0M |
| 2021-10-29 | 1,922.00 | 1,999.00 | 1,917.00 | 1,995.00 | 0.1M |
| 2021-10-28 | 1,882.00 | 1,928.00 | 1,865.00 | 1,924.00 | 0.0M |
| 2021-10-27 | 1,963.00 | 1,963.00 | 1,875.00 | 1,882.00 | 0.0M |
| 2021-10-26 | 1,915.00 | 1,953.00 | 1,898.00 | 1,923.00 | 0.0M |
| 2021-10-25 | 1,908.00 | 1,929.00 | 1,852.00 | 1,915.00 | 0.0M |
| 2021-10-22 | 1,960.00 | 1,960.00 | 1,889.00 | 1,901.00 | 0.0M |
| 2021-10-21 | 1,966.00 | 1,969.00 | 1,911.00 | 1,920.00 | 0.0M |
| 2021-10-20 | 2,051.00 | 2,051.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2021-10-19 | 2,072.00 | 2,072.00 | 2,025.00 | 2,051.00 | 0.0M |
| 2021-10-18 | 2,013.00 | 2,043.00 | 1,976.00 | 2,022.00 | 0.0M |
| 2021-10-15 | 1,960.00 | 2,025.00 | 1,940.00 | 2,013.00 | 0.0M |
| 2021-10-14 | 1,950.00 | 1,978.00 | 1,912.00 | 1,940.00 | 0.1M |
| 2021-10-13 | 2,025.00 | 2,031.00 | 1,915.00 | 1,930.00 | 0.1M |
| 2021-10-12 | 2,169.00 | 2,169.00 | 2,030.00 | 2,031.00 | 0.0M |
| 2021-10-11 | 2,093.00 | 2,134.00 | 2,043.00 | 2,132.00 | 0.0M |
| 2021-10-08 | 2,035.00 | 2,114.00 | 1,986.00 | 2,093.00 | 0.1M |
| 2021-10-07 | 1,982.00 | 2,120.00 | 1,982.00 | 2,085.00 | 0.0M |
| 2021-10-06 | 2,031.00 | 2,100.00 | 1,962.00 | 1,971.00 | 0.0M |
| 2021-10-05 | 2,043.00 | 2,113.00 | 2,002.00 | 2,050.00 | 0.1M |
| 2021-10-04 | 2,210.00 | 2,266.00 | 2,086.00 | 2,093.00 | 0.1M |
| 2021-10-01 | 2,200.00 | 2,242.00 | 2,111.00 | 2,197.00 | 0.1M |
| 2021-09-30 | 2,185.00 | 2,191.00 | 2,089.00 | 2,160.00 | 0.0M |
| 2021-09-29 | 2,200.00 | 2,231.00 | 2,125.00 | 2,156.00 | 0.1M |
| 2021-09-28 | 2,225.00 | 2,303.00 | 2,190.00 | 2,270.00 | 0.1M |
| 2021-09-27 | 2,129.00 | 2,251.00 | 2,128.00 | 2,221.00 | 0.1M |
| 2021-09-24 | 2,102.00 | 2,168.00 | 2,060.00 | 2,156.00 | 0.1M |
| 2021-09-22 | 2,019.00 | 2,130.00 | 2,019.00 | 2,061.00 | 0.1M |
| 2021-09-21 | 2,053.00 | 2,074.00 | 2,009.00 | 2,048.00 | 0.1M |
| 2021-09-17 | 2,133.00 | 2,152.00 | 2,080.00 | 2,115.00 | 0.1M |
| 2021-09-16 | 2,336.00 | 2,339.00 | 2,171.00 | 2,190.00 | 0.2M |
| 2021-09-15 | 2,260.00 | 2,479.00 | 2,238.00 | 2,371.00 | 0.3M |
| 2021-09-14 | 2,168.00 | 2,274.00 | 2,133.00 | 2,274.00 | 0.1M |
| 2021-09-13 | 2,058.00 | 2,168.00 | 2,054.00 | 2,163.00 | 0.1M |
| 2021-09-10 | 2,042.00 | 2,108.00 | 1,999.00 | 2,108.00 | 0.1M |
| 2021-09-09 | 1,995.00 | 2,001.00 | 1,937.00 | 1,978.00 | 0.1M |
| 2021-09-08 | 1,963.00 | 2,014.00 | 1,928.00 | 1,988.00 | 0.1M |
| 2021-09-07 | 1,859.00 | 1,974.00 | 1,857.00 | 1,967.00 | 0.1M |
| 2021-09-06 | 1,825.00 | 1,850.00 | 1,792.00 | 1,835.00 | 0.0M |
| 2021-09-03 | 1,832.00 | 1,842.00 | 1,808.00 | 1,808.00 | 0.0M |
| 2021-09-02 | 1,867.00 | 1,867.00 | 1,801.00 | 1,812.00 | 0.1M |
| 2021-09-01 | 1,865.00 | 1,870.00 | 1,825.00 | 1,840.00 | 0.1M |
| 2021-08-31 | 1,755.00 | 1,890.00 | 1,754.00 | 1,889.00 | 0.1M |
| 2021-08-30 | 1,774.00 | 1,786.00 | 1,722.00 | 1,743.00 | 0.1M |
| 2021-08-27 | 1,743.00 | 1,783.00 | 1,710.00 | 1,774.00 | 0.1M |
| 2021-08-26 | 1,737.00 | 1,773.00 | 1,713.00 | 1,751.00 | 0.1M |
| 2021-08-25 | 1,846.00 | 1,852.00 | 1,766.00 | 1,780.00 | 0.1M |
| 2021-08-24 | 1,773.00 | 1,998.00 | 1,726.00 | 1,865.00 | 0.3M |
| 2021-08-23 | 1,767.00 | 1,829.00 | 1,716.00 | 1,737.00 | 0.1M |
| 2021-08-20 | 1,727.00 | 1,767.00 | 1,703.00 | 1,737.00 | 0.1M |
| 2021-08-19 | 1,721.00 | 1,804.00 | 1,710.00 | 1,767.00 | 0.1M |
| 2021-08-18 | 1,702.00 | 1,747.00 | 1,684.00 | 1,747.00 | 0.1M |
| 2021-08-17 | 1,727.00 | 1,727.00 | 1,654.00 | 1,691.00 | 0.1M |
| 2021-08-16 | 1,667.00 | 1,717.00 | 1,635.00 | 1,717.00 | 0.1M |
| 2021-08-13 | 1,600.00 | 1,670.00 | 1,550.00 | 1,666.00 | 0.2M |
| 2021-08-12 | 1,760.00 | 1,778.00 | 1,721.00 | 1,750.00 | 0.1M |
| 2021-08-11 | 1,736.00 | 1,736.00 | 1,692.00 | 1,729.00 | 0.1M |
| 2021-08-10 | 1,700.00 | 1,740.00 | 1,671.00 | 1,732.00 | 0.1M |
| 2021-08-06 | 1,698.00 | 1,709.00 | 1,653.00 | 1,695.00 | 0.1M |
| 2021-08-05 | 1,709.00 | 1,765.00 | 1,698.00 | 1,720.00 | 0.1M |
| 2021-08-04 | 1,885.00 | 1,885.00 | 1,696.00 | 1,708.00 | 0.2M |
| 2021-08-03 | 1,818.00 | 1,913.00 | 1,786.00 | 1,885.00 | 0.1M |
| 2021-08-02 | 1,815.00 | 1,847.00 | 1,787.00 | 1,818.00 | 0.0M |
| 2021-07-30 | 1,762.00 | 1,850.00 | 1,755.00 | 1,824.00 | 0.1M |
| 2021-07-29 | 1,776.00 | 1,815.00 | 1,730.00 | 1,781.00 | 0.1M |
| 2021-07-28 | 1,801.00 | 1,827.00 | 1,765.00 | 1,779.00 | 0.1M |
| 2021-07-27 | 1,811.00 | 1,845.00 | 1,806.00 | 1,830.00 | 0.0M |
| 2021-07-26 | 1,832.00 | 1,874.00 | 1,807.00 | 1,821.00 | 0.0M |
| 2021-07-21 | 1,870.00 | 1,896.00 | 1,810.00 | 1,828.00 | 0.0M |
| 2021-07-20 | 1,840.00 | 1,889.00 | 1,810.00 | 1,830.00 | 0.0M |
| 2021-07-19 | 1,892.00 | 1,903.00 | 1,837.00 | 1,857.00 | 0.1M |
| 2021-07-16 | 1,915.00 | 1,944.00 | 1,892.00 | 1,908.00 | 0.1M |
| 2021-07-15 | 1,998.00 | 1,998.00 | 1,930.00 | 1,931.00 | 0.1M |
| 2021-07-14 | 2,010.00 | 2,036.00 | 1,982.00 | 1,982.00 | 0.1M |
| 2021-07-13 | 2,060.00 | 2,087.00 | 2,025.00 | 2,039.00 | 0.1M |
| 2021-07-12 | 2,114.00 | 2,130.00 | 2,036.00 | 2,050.00 | 0.1M |
| 2021-07-09 | 2,010.00 | 2,121.00 | 2,004.00 | 2,114.00 | 0.1M |
| 2021-07-08 | 2,085.00 | 2,129.00 | 2,024.00 | 2,060.00 | 0.2M |
| 2021-07-07 | 2,074.00 | 2,146.00 | 2,044.00 | 2,093.00 | 0.2M |
| 2021-07-06 | 2,020.00 | 2,097.00 | 2,020.00 | 2,068.00 | 0.1M |
| 2021-07-05 | 2,000.00 | 2,067.00 | 1,974.00 | 2,014.00 | 0.2M |
| 2021-07-02 | 2,085.00 | 2,085.00 | 1,965.00 | 1,991.00 | 0.3M |
| 2021-07-01 | 2,149.00 | 2,197.00 | 2,083.00 | 2,095.00 | 0.3M |
| 2021-06-30 | 2,140.00 | 2,165.00 | 2,004.00 | 2,159.00 | 0.7M |
| 2021-06-29 | 1,929.00 | 2,060.00 | 1,919.00 | 2,050.00 | 0.3M |
| 2021-06-28 | 1,886.00 | 1,991.00 | 1,878.00 | 1,947.00 | 0.2M |
| 2021-06-25 | 1,906.00 | 1,918.00 | 1,861.00 | 1,881.00 | 0.1M |
| 2021-06-24 | 1,954.00 | 1,954.00 | 1,881.00 | 1,895.00 | 0.2M |
| 2021-06-23 | 1,984.00 | 2,023.00 | 1,908.00 | 1,950.00 | 0.2M |
| 2021-06-22 | 1,990.00 | 2,060.00 | 1,961.00 | 1,984.00 | 0.1M |
| 2021-06-21 | 1,939.00 | 2,010.00 | 1,895.00 | 1,979.00 | 0.1M |
| 2021-06-18 | 2,089.00 | 2,123.00 | 1,987.00 | 1,995.00 | 0.2M |
| 2021-06-17 | 2,082.00 | 2,133.00 | 1,989.00 | 2,039.00 | 0.2M |
| 2021-06-16 | 2,089.00 | 2,161.00 | 2,060.00 | 2,142.00 | 0.1M |
| 2021-06-15 | 2,212.00 | 2,220.00 | 2,100.00 | 2,104.00 | 0.2M |
| 2021-06-14 | 2,136.00 | 2,217.00 | 2,122.00 | 2,207.00 | 0.1M |
| 2021-06-11 | 2,192.00 | 2,200.00 | 2,091.00 | 2,115.00 | 0.1M |
| 2021-06-10 | 2,167.00 | 2,208.00 | 2,121.00 | 2,176.00 | 0.1M |
| 2021-06-09 | 2,251.00 | 2,251.00 | 2,162.00 | 2,227.00 | 0.2M |
| 2021-06-08 | 2,280.00 | 2,285.00 | 2,202.00 | 2,234.00 | 0.4M |
| 2021-06-07 | 2,429.00 | 2,429.00 | 2,227.00 | 2,240.00 | 0.5M |
| 2021-06-04 | 2,404.00 | 2,520.00 | 2,295.00 | 2,356.00 | 1.1M |
| 2021-06-03 | 2,392.00 | 2,457.00 | 2,266.00 | 2,318.00 | 0.7M |
| 2021-06-02 | 2,223.00 | 2,594.00 | 2,221.00 | 2,461.00 | 1.6M |
| 2021-06-01 | 2,406.00 | 2,454.00 | 2,213.00 | 2,213.00 | 0.5M |
| 2021-05-31 | 2,346.00 | 2,629.00 | 2,330.00 | 2,456.00 | 1.5M |
| 2021-05-28 | 2,357.00 | 2,409.00 | 2,231.00 | 2,269.00 | 0.7M |
| 2021-05-27 | 2,114.00 | 2,468.00 | 2,109.00 | 2,347.00 | 2.1M |
| 2021-05-26 | 2,060.00 | 2,109.00 | 2,011.00 | 2,081.00 | 0.4M |
| 2021-05-25 | 1,941.00 | 2,080.00 | 1,911.00 | 2,064.00 | 0.5M |
| 2021-05-24 | 1,910.00 | 1,945.00 | 1,875.00 | 1,910.00 | 0.3M |
| 2021-05-21 | 1,916.00 | 1,916.00 | 1,827.00 | 1,885.00 | 0.4M |
| 2021-05-20 | 1,714.00 | 1,874.00 | 1,707.00 | 1,863.00 | 0.6M |
| 2021-05-19 | 1,600.00 | 1,788.00 | 1,590.00 | 1,754.00 | 0.6M |
| 2021-05-18 | 1,565.00 | 1,646.00 | 1,562.00 | 1,640.00 | 0.5M |
| 2021-05-17 | 1,610.00 | 1,649.00 | 1,472.00 | 1,474.00 | 0.4M |
| 2021-05-14 | 1,656.00 | 1,679.00 | 1,601.00 | 1,620.00 | 0.4M |
| 2021-05-13 | 1,651.00 | 1,679.00 | 1,570.00 | 1,616.00 | 0.8M |
| 2021-05-12 | 1,855.00 | 1,890.00 | 1,755.00 | 1,864.00 | 0.5M |
| 2021-05-11 | 1,914.00 | 1,950.00 | 1,781.00 | 1,815.00 | 0.5M |
| 2021-05-10 | 2,073.00 | 2,119.00 | 1,932.00 | 1,952.00 | 0.4M |
| 2021-05-07 | 1,905.00 | 2,103.00 | 1,902.00 | 2,043.00 | 0.8M |
| 2021-05-06 | 1,971.00 | 1,978.00 | 1,852.00 | 1,902.00 | 0.5M |
| 2021-04-30 | 2,190.00 | 2,240.00 | 1,970.00 | 1,981.00 | 1.3M |
| 2021-04-28 | 2,100.00 | 2,193.00 | 2,054.00 | 2,180.00 | 0.8M |
| 2021-04-27 | 1,999.00 | 2,180.00 | 1,979.00 | 2,110.00 | 1.8M |
| 2021-04-26 | 1,940.00 | 1,987.00 | 1,850.00 | 1,947.00 | 0.5M |
| 2021-04-23 | 1,821.00 | 1,999.00 | 1,807.00 | 1,994.00 | 1.0M |
| 2021-04-22 | 1,810.00 | 1,887.00 | 1,753.00 | 1,805.00 | 0.8M |
| 2021-04-21 | 1,950.00 | 2,049.00 | 1,731.00 | 1,779.00 | 5.1M |
| 2021-04-20 | 1,750.00 | 1,911.00 | 1,734.00 | 1,911.00 | 1.4M |
| 2021-04-19 | 1,749.00 | 1,787.00 | 1,727.00 | 1,769.00 | 0.3M |
| 2021-04-16 | 1,671.00 | 1,763.00 | 1,661.00 | 1,716.00 | 0.6M |
| 2021-04-15 | 1,657.00 | 1,700.00 | 1,636.00 | 1,660.00 | 0.4M |
| 2021-04-14 | 1,683.00 | 1,684.00 | 1,630.00 | 1,648.00 | 0.4M |
| 2021-04-13 | 1,710.00 | 1,715.00 | 1,632.00 | 1,672.00 | 0.6M |
| 2021-04-12 | 1,790.00 | 1,797.00 | 1,723.00 | 1,728.00 | 0.6M |
| 2021-04-09 | 1,840.00 | 1,888.00 | 1,775.00 | 1,800.00 | 1.7M |
| 2021-04-08 | 1,780.00 | 1,939.00 | 1,735.00 | 1,840.00 | 8.8M |
| 2021-04-07 | 1,603.00 | 1,785.00 | 1,601.00 | 1,760.00 | 2.7M |
| 2021-04-06 | 1,641.00 | 1,678.00 | 1,597.00 | 1,615.00 | 0.9M |
| 2021-04-05 | 1,642.00 | 1,800.00 | 1,567.00 | 1,625.00 | 6.4M |
| 2021-04-02 | 1,645.00 | 1,690.00 | 1,596.00 | 1,630.00 | 2.0M |
| 2021-04-01 | 1,600.00 | 1,677.00 | 1,555.00 | 1,605.00 | 2.9M |
| 2021-03-31 | 1,605.00 | 1,786.00 | 1,576.00 | 1,609.00 | 7.8M |
| 2021-03-30 | 1,722.00 | 1,825.00 | 1,560.00 | 1,685.00 | 15.2M |