407.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 306.00 | 318.00 | 306.00 | 317.00 | 0.0M |
| 2021-12-29 | 310.00 | 312.00 | 306.00 | 306.00 | 0.0M |
| 2021-12-28 | 308.00 | 311.00 | 304.00 | 306.00 | 0.0M |
| 2021-12-27 | 312.00 | 312.00 | 304.00 | 308.00 | 0.0M |
| 2021-12-24 | 321.00 | 322.00 | 310.00 | 311.00 | 0.0M |
| 2021-12-23 | 324.00 | 325.00 | 318.00 | 318.00 | 0.0M |
| 2021-12-22 | 319.00 | 324.00 | 313.00 | 323.00 | 0.0M |
| 2021-12-21 | 317.00 | 323.00 | 311.00 | 318.00 | 0.0M |
| 2021-12-20 | 316.00 | 325.00 | 315.00 | 317.00 | 0.0M |
| 2021-12-17 | 319.00 | 320.00 | 308.00 | 315.00 | 0.0M |
| 2021-12-16 | 325.00 | 325.00 | 318.00 | 322.00 | 0.0M |
| 2021-12-15 | 320.00 | 324.00 | 318.00 | 320.00 | 0.0M |
| 2021-12-14 | 335.00 | 339.00 | 319.00 | 322.00 | 0.0M |
| 2021-12-13 | 362.00 | 362.00 | 332.00 | 337.00 | 0.0M |
| 2021-12-10 | 358.00 | 361.00 | 357.00 | 357.00 | 0.0M |
| 2021-12-09 | 354.00 | 361.00 | 354.00 | 360.00 | 0.0M |
| 2021-12-08 | 368.00 | 368.00 | 346.00 | 354.00 | 0.0M |
| 2021-12-07 | 354.00 | 362.00 | 348.00 | 362.00 | 0.0M |
| 2021-12-06 | 358.00 | 358.00 | 349.00 | 354.00 | 0.0M |
| 2021-12-03 | 356.00 | 358.00 | 349.00 | 358.00 | 0.0M |
| 2021-12-02 | 355.00 | 355.00 | 336.00 | 348.00 | 0.0M |
| 2021-12-01 | 346.00 | 362.00 | 343.00 | 355.00 | 0.0M |
| 2021-11-30 | 346.00 | 346.00 | 342.00 | 346.00 | 0.0M |
| 2021-11-29 | 335.00 | 352.00 | 329.00 | 341.00 | 0.0M |
| 2021-11-26 | 358.00 | 358.00 | 349.00 | 351.00 | 0.0M |
| 2021-11-25 | 362.00 | 362.00 | 345.00 | 350.00 | 0.0M |
| 2021-11-24 | 371.00 | 371.00 | 360.00 | 361.00 | 0.0M |
| 2021-11-22 | 380.00 | 380.00 | 356.00 | 373.00 | 0.0M |
| 2021-11-19 | 382.00 | 382.00 | 362.00 | 373.00 | 0.0M |
| 2021-11-18 | 389.00 | 389.00 | 378.00 | 383.00 | 0.0M |
| 2021-11-17 | 394.00 | 394.00 | 378.00 | 389.00 | 0.0M |
| 2021-11-16 | 407.00 | 408.00 | 398.00 | 398.00 | 0.0M |
| 2021-11-15 | 412.00 | 412.00 | 402.00 | 407.00 | 0.0M |
| 2021-11-12 | 406.00 | 410.00 | 403.00 | 403.00 | 0.0M |
| 2021-11-11 | 410.00 | 410.00 | 403.00 | 403.00 | 0.0M |
| 2021-11-10 | 413.00 | 413.00 | 401.00 | 403.00 | 0.0M |
| 2021-11-09 | 412.00 | 419.00 | 410.00 | 412.00 | 0.0M |
| 2021-11-08 | 420.00 | 420.00 | 414.00 | 415.00 | 0.0M |
| 2021-11-05 | 419.00 | 423.00 | 415.00 | 419.00 | 0.0M |
| 2021-11-04 | 424.00 | 425.00 | 419.00 | 421.00 | 0.0M |
| 2021-11-02 | 435.00 | 435.00 | 414.00 | 421.00 | 0.0M |
| 2021-11-01 | 449.00 | 449.00 | 414.00 | 427.00 | 0.1M |
| 2021-10-29 | 482.00 | 483.00 | 471.00 | 471.00 | 0.0M |
| 2021-10-28 | 488.00 | 492.00 | 480.00 | 482.00 | 0.0M |
| 2021-10-27 | 497.00 | 497.00 | 488.00 | 493.00 | 0.0M |
| 2021-10-26 | 497.00 | 497.00 | 491.00 | 495.00 | 0.0M |
| 2021-10-25 | 504.00 | 504.00 | 490.00 | 492.00 | 0.0M |
| 2021-10-22 | 495.00 | 500.00 | 491.00 | 500.00 | 0.0M |
| 2021-10-21 | 503.00 | 503.00 | 494.00 | 495.00 | 0.0M |
| 2021-10-20 | 503.00 | 507.00 | 497.00 | 504.00 | 0.0M |
| 2021-10-19 | 503.00 | 506.00 | 499.00 | 505.00 | 0.0M |
| 2021-10-18 | 503.00 | 505.00 | 499.00 | 504.00 | 0.0M |
| 2021-10-15 | 497.00 | 508.00 | 496.00 | 502.00 | 0.0M |
| 2021-10-14 | 500.00 | 501.00 | 497.00 | 497.00 | 0.0M |
| 2021-10-13 | 500.00 | 500.00 | 496.00 | 496.00 | 0.0M |
| 2021-10-12 | 500.00 | 501.00 | 495.00 | 500.00 | 0.0M |
| 2021-10-11 | 500.00 | 503.00 | 496.00 | 501.00 | 0.0M |
| 2021-10-08 | 501.00 | 503.00 | 493.00 | 500.00 | 0.0M |
| 2021-10-07 | 506.00 | 506.00 | 497.00 | 500.00 | 0.0M |
| 2021-10-06 | 500.00 | 502.00 | 492.00 | 500.00 | 0.0M |
| 2021-10-05 | 492.00 | 504.00 | 491.00 | 496.00 | 0.0M |
| 2021-10-04 | 495.00 | 501.00 | 492.00 | 500.00 | 0.0M |
| 2021-10-01 | 502.00 | 517.00 | 498.00 | 502.00 | 0.0M |
| 2021-09-30 | 506.00 | 516.00 | 505.00 | 505.00 | 0.0M |
| 2021-09-29 | 502.00 | 512.00 | 497.00 | 506.00 | 0.0M |
| 2021-09-28 | 513.00 | 513.00 | 505.00 | 508.00 | 0.0M |
| 2021-09-27 | 526.00 | 526.00 | 513.00 | 513.00 | 0.0M |
| 2021-09-24 | 524.00 | 524.00 | 510.00 | 511.00 | 0.0M |
| 2021-09-22 | 530.00 | 531.00 | 507.00 | 514.00 | 0.0M |
| 2021-09-21 | 544.00 | 544.00 | 530.00 | 530.00 | 0.0M |
| 2021-09-17 | 530.00 | 549.00 | 530.00 | 545.00 | 0.0M |
| 2021-09-16 | 537.00 | 538.00 | 531.00 | 531.00 | 0.0M |
| 2021-09-15 | 537.00 | 544.00 | 535.00 | 538.00 | 0.0M |
| 2021-09-14 | 551.00 | 551.00 | 536.00 | 537.00 | 0.0M |
| 2021-09-13 | 546.00 | 550.00 | 538.00 | 541.00 | 0.0M |
| 2021-09-10 | 554.00 | 554.00 | 540.00 | 546.00 | 0.0M |
| 2021-09-09 | 570.00 | 570.00 | 550.00 | 560.00 | 0.0M |
| 2021-09-08 | 556.00 | 580.00 | 556.00 | 578.00 | 0.2M |
| 2021-09-07 | 566.00 | 656.00 | 562.00 | 656.00 | 0.2M |
| 2021-09-06 | 533.00 | 558.00 | 529.00 | 556.00 | 0.0M |
| 2021-09-03 | 509.00 | 529.00 | 503.00 | 527.00 | 0.0M |
| 2021-09-02 | 515.00 | 515.00 | 505.00 | 507.00 | 0.0M |
| 2021-09-01 | 520.00 | 520.00 | 505.00 | 515.00 | 0.0M |
| 2021-08-31 | 522.00 | 522.00 | 510.00 | 520.00 | 0.0M |
| 2021-08-30 | 512.00 | 512.00 | 505.00 | 512.00 | 0.0M |
| 2021-08-27 | 508.00 | 511.00 | 505.00 | 505.00 | 0.0M |
| 2021-08-26 | 515.00 | 515.00 | 504.00 | 514.00 | 0.0M |
| 2021-08-25 | 510.00 | 515.00 | 498.00 | 515.00 | 0.0M |
| 2021-08-24 | 489.00 | 499.00 | 488.00 | 496.00 | 0.0M |
| 2021-08-23 | 487.00 | 490.00 | 464.00 | 483.00 | 0.0M |
| 2021-08-20 | 517.00 | 522.00 | 487.00 | 487.00 | 0.0M |
| 2021-08-19 | 531.00 | 531.00 | 519.00 | 521.00 | 0.0M |
| 2021-08-18 | 526.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2021-08-17 | 535.00 | 536.00 | 527.00 | 527.00 | 0.0M |
| 2021-08-16 | 534.00 | 534.00 | 527.00 | 527.00 | 0.0M |
| 2021-08-13 | 535.00 | 538.00 | 532.00 | 534.00 | 0.0M |
| 2021-08-12 | 536.00 | 540.00 | 529.00 | 538.00 | 0.0M |
| 2021-08-11 | 540.00 | 544.00 | 534.00 | 539.00 | 0.0M |
| 2021-08-10 | 521.00 | 535.00 | 517.00 | 533.00 | 0.0M |
| 2021-08-06 | 538.00 | 538.00 | 516.00 | 521.00 | 0.0M |
| 2021-08-05 | 540.00 | 547.00 | 532.00 | 533.00 | 0.0M |
| 2021-08-04 | 549.00 | 553.00 | 541.00 | 541.00 | 0.0M |
| 2021-08-03 | 540.00 | 554.00 | 539.00 | 551.00 | 0.0M |
| 2021-08-02 | 553.00 | 553.00 | 540.00 | 544.00 | 0.0M |
| 2021-07-30 | 580.00 | 580.00 | 543.00 | 544.00 | 0.0M |
| 2021-07-29 | 561.00 | 575.00 | 558.00 | 575.00 | 0.0M |
| 2021-07-28 | 585.00 | 585.00 | 564.00 | 566.00 | 0.0M |
| 2021-07-27 | 547.00 | 574.00 | 547.00 | 573.00 | 0.0M |
| 2021-07-26 | 541.00 | 547.00 | 527.00 | 545.00 | 0.0M |
| 2021-07-21 | 534.00 | 539.00 | 525.00 | 526.00 | 0.0M |
| 2021-07-20 | 529.00 | 537.00 | 529.00 | 534.00 | 0.0M |
| 2021-07-19 | 541.00 | 545.00 | 533.00 | 539.00 | 0.0M |
| 2021-07-16 | 545.00 | 548.00 | 540.00 | 541.00 | 0.0M |
| 2021-07-15 | 552.00 | 552.00 | 545.00 | 547.00 | 0.0M |
| 2021-07-14 | 553.00 | 557.00 | 551.00 | 553.00 | 0.0M |
| 2021-07-13 | 559.00 | 560.00 | 550.00 | 554.00 | 0.0M |
| 2021-07-12 | 560.00 | 562.00 | 552.00 | 559.00 | 0.0M |
| 2021-07-09 | 546.00 | 568.00 | 544.00 | 555.00 | 0.0M |
| 2021-07-08 | 564.00 | 564.00 | 553.00 | 561.00 | 0.0M |
| 2021-07-07 | 586.00 | 586.00 | 548.00 | 564.00 | 0.0M |
| 2021-07-06 | 585.00 | 593.00 | 576.00 | 576.00 | 0.0M |
| 2021-07-05 | 605.00 | 614.00 | 563.00 | 585.00 | 0.0M |
| 2021-07-02 | 604.00 | 604.00 | 595.00 | 600.00 | 0.0M |
| 2021-07-01 | 678.00 | 678.00 | 595.00 | 599.00 | 0.1M |
| 2021-06-30 | 682.00 | 685.00 | 677.00 | 677.00 | 0.0M |
| 2021-06-29 | 688.00 | 690.00 | 678.00 | 683.00 | 0.0M |
| 2021-06-28 | 686.00 | 686.00 | 674.00 | 682.00 | 0.0M |
| 2021-06-25 | 693.00 | 693.00 | 684.00 | 684.00 | 0.0M |
| 2021-06-24 | 682.00 | 689.00 | 682.00 | 689.00 | 0.0M |
| 2021-06-23 | 668.00 | 689.00 | 668.00 | 682.00 | 0.0M |
| 2021-06-22 | 674.00 | 674.00 | 659.00 | 668.00 | 0.0M |
| 2021-06-21 | 684.00 | 684.00 | 659.00 | 665.00 | 0.0M |
| 2021-06-18 | 699.00 | 700.00 | 677.00 | 682.00 | 0.0M |
| 2021-06-17 | 696.00 | 701.00 | 691.00 | 694.00 | 0.0M |
| 2021-06-16 | 710.00 | 710.00 | 699.00 | 699.00 | 0.0M |
| 2021-06-15 | 698.00 | 703.00 | 698.00 | 703.00 | 0.0M |
| 2021-06-14 | 704.00 | 705.00 | 691.00 | 701.00 | 0.0M |
| 2021-06-11 | 728.00 | 728.00 | 710.00 | 710.00 | 0.0M |
| 2021-06-10 | 735.00 | 753.00 | 725.00 | 733.00 | 0.0M |
| 2021-06-09 | 770.00 | 795.00 | 748.00 | 795.00 | 0.0M |
| 2021-06-08 | 734.00 | 767.00 | 734.00 | 760.00 | 0.0M |
| 2021-06-07 | 720.00 | 742.00 | 720.00 | 742.00 | 0.0M |
| 2021-06-04 | 691.00 | 715.00 | 682.00 | 715.00 | 0.0M |
| 2021-06-03 | 680.00 | 699.00 | 680.00 | 691.00 | 0.0M |
| 2021-06-02 | 680.00 | 685.00 | 676.00 | 678.00 | 0.0M |
| 2021-06-01 | 686.00 | 689.00 | 675.00 | 686.00 | 0.0M |
| 2021-05-31 | 707.00 | 710.00 | 699.00 | 701.00 | 0.0M |
| 2021-05-28 | 716.00 | 720.00 | 709.00 | 710.00 | 0.0M |
| 2021-05-27 | 723.00 | 723.00 | 708.00 | 712.00 | 0.0M |
| 2021-05-26 | 708.00 | 722.00 | 707.00 | 715.00 | 0.0M |
| 2021-05-25 | 729.00 | 729.00 | 709.00 | 715.00 | 0.0M |
| 2021-05-24 | 743.00 | 743.00 | 709.00 | 716.00 | 0.0M |
| 2021-05-21 | 719.00 | 745.00 | 718.00 | 732.00 | 0.0M |
| 2021-05-20 | 685.00 | 714.00 | 685.00 | 713.00 | 0.0M |
| 2021-05-19 | 642.00 | 698.00 | 637.00 | 683.00 | 0.0M |
| 2021-05-18 | 645.00 | 659.00 | 639.00 | 651.00 | 0.0M |
| 2021-05-17 | 674.00 | 674.00 | 642.00 | 645.00 | 0.0M |
| 2021-05-14 | 674.00 | 675.00 | 666.00 | 673.00 | 0.0M |
| 2021-05-13 | 668.00 | 684.00 | 659.00 | 677.00 | 0.0M |
| 2021-05-12 | 699.00 | 727.00 | 669.00 | 678.00 | 0.0M |
| 2021-05-11 | 754.00 | 754.00 | 695.00 | 707.00 | 0.0M |
| 2021-05-10 | 761.00 | 763.00 | 754.00 | 757.00 | 0.0M |
| 2021-05-07 | 771.00 | 771.00 | 759.00 | 760.00 | 0.0M |
| 2021-05-06 | 764.00 | 770.00 | 751.00 | 765.00 | 0.0M |
| 2021-04-30 | 782.00 | 782.00 | 755.00 | 759.00 | 0.0M |
| 2021-04-28 | 799.00 | 800.00 | 780.00 | 782.00 | 0.0M |
| 2021-04-27 | 795.00 | 795.00 | 782.00 | 794.00 | 0.0M |
| 2021-04-26 | 804.00 | 804.00 | 780.00 | 798.00 | 0.0M |
| 2021-04-23 | 855.00 | 862.00 | 810.00 | 819.00 | 0.1M |
| 2021-04-22 | 800.00 | 940.00 | 797.00 | 890.00 | 0.3M |
| 2021-04-21 | 801.00 | 801.00 | 775.00 | 790.00 | 0.0M |
| 2021-04-20 | 819.00 | 824.00 | 807.00 | 807.00 | 0.0M |
| 2021-04-19 | 859.00 | 859.00 | 828.00 | 828.00 | 0.0M |
| 2021-04-16 | 822.00 | 833.00 | 809.00 | 833.00 | 0.0M |
| 2021-04-15 | 830.00 | 834.00 | 822.00 | 824.00 | 0.0M |
| 2021-04-14 | 848.00 | 848.00 | 831.00 | 832.00 | 0.0M |
| 2021-04-13 | 887.00 | 887.00 | 843.00 | 848.00 | 0.0M |
| 2021-04-12 | 880.00 | 883.00 | 855.00 | 868.00 | 0.0M |
| 2021-04-09 | 825.00 | 968.00 | 816.00 | 919.00 | 0.1M |
| 2021-04-08 | 835.00 | 835.00 | 814.00 | 826.00 | 0.0M |
| 2021-04-07 | 840.00 | 840.00 | 830.00 | 835.00 | 0.0M |
| 2021-04-06 | 840.00 | 840.00 | 828.00 | 838.00 | 0.0M |
| 2021-04-05 | 840.00 | 846.00 | 835.00 | 837.00 | 0.0M |
| 2021-04-02 | 851.00 | 851.00 | 835.00 | 844.00 | 0.0M |
| 2021-04-01 | 841.00 | 855.00 | 841.00 | 845.00 | 0.0M |
| 2021-03-31 | 843.00 | 853.00 | 837.00 | 837.00 | 0.0M |
| 2021-03-30 | 863.00 | 867.00 | 847.00 | 852.00 | 0.0M |
| 2021-03-29 | 850.00 | 856.00 | 847.00 | 848.00 | 0.0M |
| 2021-03-26 | 822.00 | 853.00 | 822.00 | 846.00 | 0.0M |
| 2021-03-25 | 833.00 | 833.00 | 800.00 | 819.00 | 0.0M |
| 2021-03-24 | 840.00 | 840.00 | 825.00 | 825.00 | 0.0M |
| 2021-03-23 | 864.00 | 877.00 | 843.00 | 847.00 | 0.0M |
| 2021-03-22 | 866.00 | 866.00 | 847.00 | 856.00 | 0.0M |
| 2021-03-19 | 866.00 | 868.00 | 856.00 | 857.00 | 0.0M |
| 2021-03-18 | 880.00 | 885.00 | 869.00 | 869.00 | 0.0M |
| 2021-03-17 | 884.00 | 884.00 | 872.00 | 878.00 | 0.0M |
| 2021-03-16 | 879.00 | 890.00 | 871.00 | 873.00 | 0.0M |
| 2021-03-15 | 884.00 | 884.00 | 861.00 | 874.00 | 0.0M |
| 2021-03-12 | 849.00 | 879.00 | 844.00 | 875.00 | 0.0M |
| 2021-03-11 | 902.00 | 902.00 | 853.00 | 856.00 | 0.1M |
| 2021-03-10 | 1,067.00 | 1,097.00 | 898.00 | 901.00 | 0.5M |
| 2021-03-09 | 905.00 | 949.00 | 889.00 | 947.00 | 0.0M |
| 2021-03-08 | 836.00 | 890.00 | 836.00 | 877.00 | 0.0M |
| 2021-03-05 | 820.00 | 836.00 | 808.00 | 834.00 | 0.0M |
| 2021-03-04 | 822.00 | 832.00 | 810.00 | 832.00 | 0.0M |
| 2021-03-03 | 818.00 | 846.00 | 818.00 | 822.00 | 0.0M |
| 2021-03-02 | 850.00 | 853.00 | 810.00 | 825.00 | 0.0M |
| 2021-03-01 | 829.00 | 866.00 | 829.00 | 851.00 | 0.0M |
| 2021-02-26 | 862.00 | 862.00 | 822.00 | 825.00 | 0.0M |
| 2021-02-25 | 903.00 | 909.00 | 873.00 | 884.00 | 0.0M |
| 2021-02-24 | 901.00 | 907.00 | 873.00 | 873.00 | 0.0M |
| 2021-02-22 | 900.00 | 922.00 | 893.00 | 907.00 | 0.0M |
| 2021-02-19 | 890.00 | 899.00 | 877.00 | 888.00 | 0.0M |
| 2021-02-18 | 910.00 | 915.00 | 895.00 | 895.00 | 0.0M |
| 2021-02-17 | 918.00 | 919.00 | 902.00 | 910.00 | 0.0M |
| 2021-02-16 | 921.00 | 929.00 | 890.00 | 908.00 | 0.0M |
| 2021-02-15 | 946.00 | 946.00 | 900.00 | 926.00 | 0.0M |
| 2021-02-12 | 950.00 | 950.00 | 930.00 | 931.00 | 0.0M |
| 2021-02-10 | 966.00 | 966.00 | 930.00 | 950.00 | 0.0M |
| 2021-02-09 | 970.00 | 976.00 | 956.00 | 966.00 | 0.0M |
| 2021-02-08 | 962.00 | 971.00 | 959.00 | 970.00 | 0.0M |
| 2021-02-05 | 977.00 | 977.00 | 958.00 | 958.00 | 0.0M |
| 2021-02-04 | 979.00 | 990.00 | 968.00 | 970.00 | 0.0M |
| 2021-02-03 | 984.00 | 984.00 | 967.00 | 981.00 | 0.0M |
| 2021-02-02 | 990.00 | 990.00 | 963.00 | 970.00 | 0.0M |
| 2021-02-01 | 967.00 | 987.00 | 929.00 | 985.00 | 0.0M |
| 2021-01-29 | 948.00 | 1,082.00 | 935.00 | 997.00 | 0.1M |
| 2021-01-28 | 919.00 | 945.00 | 912.00 | 934.00 | 0.0M |
| 2021-01-27 | 938.00 | 952.00 | 922.00 | 951.00 | 0.0M |
| 2021-01-26 | 966.00 | 966.00 | 918.00 | 935.00 | 0.0M |
| 2021-01-25 | 1,100.00 | 1,107.00 | 977.00 | 981.00 | 0.2M |
| 2021-01-22 | 1,042.00 | 1,057.00 | 1,031.00 | 1,057.00 | 0.0M |
| 2021-01-21 | 903.00 | 910.00 | 885.00 | 907.00 | 0.0M |
| 2021-01-20 | 886.00 | 895.00 | 870.00 | 895.00 | 0.0M |
| 2021-01-19 | 893.00 | 893.00 | 855.00 | 885.00 | 0.2M |
| 2021-01-18 | 895.00 | 905.00 | 879.00 | 893.00 | 0.0M |
| 2021-01-15 | 902.00 | 910.00 | 882.00 | 903.00 | 0.0M |
| 2021-01-14 | 927.00 | 930.00 | 887.00 | 902.00 | 0.0M |
| 2021-01-13 | 926.00 | 938.00 | 925.00 | 928.00 | 0.0M |
| 2021-01-12 | 919.00 | 944.00 | 919.00 | 933.00 | 0.0M |
| 2021-01-08 | 936.00 | 950.00 | 930.00 | 948.00 | 0.0M |
| 2021-01-07 | 916.00 | 958.00 | 916.00 | 948.00 | 0.0M |
| 2021-01-06 | 934.00 | 972.00 | 931.00 | 931.00 | 0.0M |
| 2021-01-05 | 926.00 | 943.00 | 913.00 | 943.00 | 0.0M |
| 2021-01-04 | 929.00 | 929.00 | 903.00 | 911.00 | 0.0M |