288.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 321.00 | 357.00 | 320.00 | 351.00 | 0.2M |
| 2021-12-29 | 304.00 | 326.00 | 304.00 | 321.00 | 0.1M |
| 2021-12-28 | 303.00 | 308.00 | 293.00 | 300.00 | 0.3M |
| 2021-12-27 | 317.00 | 317.00 | 301.00 | 301.00 | 0.1M |
| 2021-12-24 | 326.00 | 326.00 | 315.00 | 317.00 | 0.1M |
| 2021-12-23 | 321.00 | 326.00 | 319.00 | 326.00 | 0.1M |
| 2021-12-22 | 314.00 | 326.00 | 313.00 | 322.00 | 0.1M |
| 2021-12-21 | 326.00 | 326.00 | 316.00 | 318.00 | 0.2M |
| 2021-12-20 | 333.00 | 333.00 | 312.00 | 319.00 | 0.2M |
| 2021-12-17 | 325.00 | 340.00 | 323.00 | 336.00 | 0.1M |
| 2021-12-16 | 330.00 | 335.00 | 326.00 | 333.00 | 0.1M |
| 2021-12-15 | 316.00 | 329.00 | 316.00 | 328.00 | 0.0M |
| 2021-12-14 | 318.00 | 323.00 | 315.00 | 322.00 | 0.0M |
| 2021-12-13 | 322.00 | 327.00 | 319.00 | 322.00 | 0.0M |
| 2021-12-10 | 326.00 | 332.00 | 322.00 | 322.00 | 0.1M |
| 2021-12-09 | 337.00 | 337.00 | 327.00 | 329.00 | 0.2M |
| 2021-12-08 | 332.00 | 337.00 | 332.00 | 334.00 | 0.1M |
| 2021-12-07 | 322.00 | 334.00 | 322.00 | 334.00 | 0.1M |
| 2021-12-06 | 325.00 | 328.00 | 318.00 | 318.00 | 0.0M |
| 2021-12-03 | 314.00 | 330.00 | 314.00 | 329.00 | 0.0M |
| 2021-12-02 | 321.00 | 324.00 | 314.00 | 314.00 | 0.1M |
| 2021-12-01 | 328.00 | 332.00 | 320.00 | 326.00 | 0.0M |
| 2021-11-30 | 343.00 | 343.00 | 321.00 | 324.00 | 0.1M |
| 2021-11-29 | 337.00 | 343.00 | 330.00 | 330.00 | 0.1M |
| 2021-11-26 | 357.00 | 357.00 | 346.00 | 346.00 | 0.0M |
| 2021-11-25 | 357.00 | 360.00 | 347.00 | 360.00 | 0.0M |
| 2021-11-24 | 363.00 | 364.00 | 346.00 | 347.00 | 0.1M |
| 2021-11-22 | 334.00 | 362.00 | 334.00 | 358.00 | 0.1M |
| 2021-11-19 | 347.00 | 350.00 | 337.00 | 340.00 | 0.0M |
| 2021-11-18 | 355.00 | 355.00 | 346.00 | 349.00 | 0.0M |
| 2021-11-17 | 360.00 | 363.00 | 356.00 | 356.00 | 0.0M |
| 2021-11-16 | 369.00 | 375.00 | 363.00 | 363.00 | 0.0M |
| 2021-11-15 | 357.00 | 367.00 | 356.00 | 366.00 | 0.0M |
| 2021-11-12 | 351.00 | 363.00 | 351.00 | 358.00 | 0.1M |
| 2021-11-11 | 351.00 | 359.00 | 351.00 | 356.00 | 0.0M |
| 2021-11-10 | 362.00 | 362.00 | 352.00 | 355.00 | 0.0M |
| 2021-11-09 | 369.00 | 369.00 | 362.00 | 362.00 | 0.0M |
| 2021-11-08 | 373.00 | 376.00 | 368.00 | 369.00 | 0.0M |
| 2021-11-05 | 373.00 | 374.00 | 364.00 | 372.00 | 0.0M |
| 2021-11-04 | 382.00 | 382.00 | 370.00 | 374.00 | 0.1M |
| 2021-11-02 | 388.00 | 388.00 | 379.00 | 381.00 | 0.0M |
| 2021-11-01 | 389.00 | 389.00 | 383.00 | 385.00 | 0.0M |
| 2021-10-29 | 382.00 | 386.00 | 379.00 | 386.00 | 0.0M |
| 2021-10-28 | 385.00 | 385.00 | 381.00 | 382.00 | 0.0M |
| 2021-10-27 | 378.00 | 385.00 | 375.00 | 385.00 | 0.0M |
| 2021-10-26 | 373.00 | 378.00 | 373.00 | 376.00 | 0.0M |
| 2021-10-25 | 376.00 | 376.00 | 372.00 | 374.00 | 0.0M |
| 2021-10-22 | 376.00 | 381.00 | 372.00 | 373.00 | 0.1M |
| 2021-10-21 | 386.00 | 392.00 | 379.00 | 379.00 | 0.1M |
| 2021-10-20 | 388.00 | 390.00 | 386.00 | 387.00 | 0.0M |
| 2021-10-19 | 389.00 | 391.00 | 388.00 | 388.00 | 0.0M |
| 2021-10-18 | 395.00 | 397.00 | 391.00 | 393.00 | 0.0M |
| 2021-10-15 | 397.00 | 399.00 | 393.00 | 396.00 | 0.0M |
| 2021-10-14 | 393.00 | 398.00 | 389.00 | 396.00 | 0.0M |
| 2021-10-13 | 399.00 | 399.00 | 394.00 | 395.00 | 0.0M |
| 2021-10-12 | 399.00 | 400.00 | 395.00 | 396.00 | 0.0M |
| 2021-10-11 | 392.00 | 399.00 | 390.00 | 399.00 | 0.0M |
| 2021-10-08 | 391.00 | 399.00 | 391.00 | 392.00 | 0.0M |
| 2021-10-07 | 388.00 | 393.00 | 386.00 | 388.00 | 0.0M |
| 2021-10-06 | 388.00 | 398.00 | 386.00 | 391.00 | 0.0M |
| 2021-10-05 | 390.00 | 394.00 | 382.00 | 385.00 | 0.0M |
| 2021-10-04 | 394.00 | 397.00 | 386.00 | 387.00 | 0.0M |
| 2021-10-01 | 396.00 | 399.00 | 392.00 | 393.00 | 0.0M |
| 2021-09-30 | 399.00 | 402.00 | 397.00 | 399.00 | 0.0M |
| 2021-09-29 | 395.00 | 401.00 | 395.00 | 399.00 | 0.0M |
| 2021-09-28 | 399.00 | 402.00 | 393.00 | 402.00 | 0.0M |
| 2021-09-27 | 401.00 | 404.00 | 396.00 | 399.00 | 0.0M |
| 2021-09-24 | 405.00 | 405.00 | 397.00 | 401.00 | 0.1M |
| 2021-09-22 | 398.00 | 401.00 | 394.00 | 399.00 | 0.1M |
| 2021-09-21 | 405.00 | 406.00 | 389.00 | 399.00 | 0.1M |
| 2021-09-17 | 410.00 | 416.00 | 407.00 | 411.00 | 0.0M |
| 2021-09-16 | 415.00 | 417.00 | 406.00 | 413.00 | 0.0M |
| 2021-09-15 | 413.00 | 418.00 | 413.00 | 418.00 | 0.0M |
| 2021-09-14 | 425.00 | 426.00 | 414.00 | 420.00 | 0.1M |
| 2021-09-13 | 421.00 | 428.00 | 420.00 | 427.00 | 0.0M |
| 2021-09-10 | 417.00 | 423.00 | 417.00 | 422.00 | 0.0M |
| 2021-09-09 | 422.00 | 426.00 | 418.00 | 419.00 | 0.0M |
| 2021-09-08 | 430.00 | 430.00 | 419.00 | 423.00 | 0.0M |
| 2021-09-07 | 429.00 | 434.00 | 425.00 | 429.00 | 0.0M |
| 2021-09-06 | 422.00 | 427.00 | 421.00 | 427.00 | 0.0M |
| 2021-09-03 | 422.00 | 426.00 | 419.00 | 422.00 | 0.0M |
| 2021-09-02 | 428.00 | 431.00 | 426.00 | 426.00 | 0.0M |
| 2021-09-01 | 424.00 | 429.00 | 422.00 | 429.00 | 0.0M |
| 2021-08-31 | 417.00 | 426.00 | 415.00 | 422.00 | 0.0M |
| 2021-08-30 | 410.00 | 419.00 | 410.00 | 417.00 | 0.0M |
| 2021-08-27 | 415.00 | 415.00 | 409.00 | 409.00 | 0.0M |
| 2021-08-26 | 415.00 | 420.00 | 415.00 | 419.00 | 0.0M |
| 2021-08-25 | 411.00 | 420.00 | 411.00 | 413.00 | 0.0M |
| 2021-08-24 | 411.00 | 420.00 | 411.00 | 412.00 | 0.0M |
| 2021-08-23 | 405.00 | 413.00 | 405.00 | 413.00 | 0.0M |
| 2021-08-20 | 407.00 | 414.00 | 403.00 | 404.00 | 0.0M |
| 2021-08-19 | 418.00 | 424.00 | 405.00 | 405.00 | 0.0M |
| 2021-08-18 | 409.00 | 423.00 | 409.00 | 420.00 | 0.0M |
| 2021-08-17 | 416.00 | 419.00 | 408.00 | 412.00 | 0.0M |
| 2021-08-16 | 423.00 | 423.00 | 413.00 | 418.00 | 0.0M |
| 2021-08-13 | 419.00 | 429.00 | 419.00 | 426.00 | 0.0M |
| 2021-08-12 | 424.00 | 431.00 | 423.00 | 423.00 | 0.0M |
| 2021-08-11 | 422.00 | 424.00 | 415.00 | 424.00 | 0.0M |
| 2021-08-10 | 399.00 | 422.00 | 399.00 | 419.00 | 0.1M |
| 2021-08-06 | 397.00 | 404.00 | 396.00 | 396.00 | 0.1M |
| 2021-08-05 | 397.00 | 408.00 | 397.00 | 404.00 | 0.0M |
| 2021-08-04 | 401.00 | 408.00 | 397.00 | 399.00 | 0.0M |
| 2021-08-03 | 400.00 | 431.00 | 395.00 | 401.00 | 0.3M |
| 2021-08-02 | 408.00 | 410.00 | 392.00 | 396.00 | 0.1M |
| 2021-07-30 | 413.00 | 414.00 | 406.00 | 411.00 | 0.0M |
| 2021-07-29 | 411.00 | 418.00 | 411.00 | 413.00 | 0.0M |
| 2021-07-28 | 426.00 | 426.00 | 411.00 | 411.00 | 0.0M |
| 2021-07-27 | 420.00 | 427.00 | 418.00 | 427.00 | 0.0M |
| 2021-07-26 | 415.00 | 423.00 | 414.00 | 422.00 | 0.0M |
| 2021-07-21 | 409.00 | 420.00 | 408.00 | 413.00 | 0.0M |
| 2021-07-20 | 404.00 | 411.00 | 404.00 | 409.00 | 0.0M |
| 2021-07-19 | 418.00 | 418.00 | 409.00 | 411.00 | 0.0M |
| 2021-07-16 | 420.00 | 420.00 | 414.00 | 418.00 | 0.0M |
| 2021-07-15 | 425.00 | 429.00 | 421.00 | 421.00 | 0.1M |
| 2021-07-14 | 429.00 | 437.00 | 427.00 | 427.00 | 0.0M |
| 2021-07-13 | 432.00 | 438.00 | 430.00 | 436.00 | 0.0M |
| 2021-07-12 | 433.00 | 440.00 | 427.00 | 434.00 | 0.0M |
| 2021-07-09 | 420.00 | 432.00 | 412.00 | 431.00 | 0.1M |
| 2021-07-08 | 428.00 | 428.00 | 421.00 | 424.00 | 0.0M |
| 2021-07-07 | 430.00 | 437.00 | 428.00 | 428.00 | 0.0M |
| 2021-07-06 | 437.00 | 439.00 | 434.00 | 435.00 | 0.0M |
| 2021-07-05 | 438.00 | 445.00 | 436.00 | 436.00 | 0.0M |
| 2021-07-02 | 430.00 | 444.00 | 428.00 | 441.00 | 0.0M |
| 2021-07-01 | 434.00 | 434.00 | 424.00 | 430.00 | 0.0M |
| 2021-06-30 | 430.00 | 434.00 | 430.00 | 430.00 | 0.0M |
| 2021-06-29 | 431.00 | 437.00 | 431.00 | 436.00 | 0.0M |
| 2021-06-28 | 430.00 | 438.00 | 430.00 | 436.00 | 0.0M |
| 2021-06-25 | 429.00 | 431.00 | 425.00 | 430.00 | 0.0M |
| 2021-06-24 | 433.00 | 435.00 | 424.00 | 426.00 | 0.0M |
| 2021-06-23 | 436.00 | 438.00 | 433.00 | 433.00 | 0.0M |
| 2021-06-22 | 430.00 | 441.00 | 428.00 | 437.00 | 0.0M |
| 2021-06-21 | 426.00 | 436.00 | 421.00 | 422.00 | 0.1M |
| 2021-06-18 | 455.00 | 455.00 | 433.00 | 437.00 | 0.1M |
| 2021-06-17 | 448.00 | 455.00 | 447.00 | 452.00 | 0.0M |
| 2021-06-16 | 459.00 | 460.00 | 450.00 | 453.00 | 0.0M |
| 2021-06-15 | 451.00 | 466.00 | 451.00 | 464.00 | 0.0M |
| 2021-06-14 | 460.00 | 461.00 | 455.00 | 458.00 | 0.0M |
| 2021-06-11 | 460.00 | 460.00 | 448.00 | 459.00 | 0.0M |
| 2021-06-10 | 468.00 | 468.00 | 454.00 | 455.00 | 0.0M |
| 2021-06-09 | 455.00 | 469.00 | 453.00 | 469.00 | 0.1M |
| 2021-06-08 | 452.00 | 458.00 | 450.00 | 453.00 | 0.1M |
| 2021-06-07 | 445.00 | 451.00 | 439.00 | 448.00 | 0.0M |
| 2021-06-04 | 452.00 | 452.00 | 441.00 | 445.00 | 0.1M |
| 2021-06-03 | 435.00 | 453.00 | 434.00 | 448.00 | 0.1M |
| 2021-06-02 | 427.00 | 436.00 | 427.00 | 435.00 | 0.0M |
| 2021-06-01 | 430.00 | 439.00 | 424.00 | 432.00 | 0.1M |
| 2021-05-31 | 433.00 | 433.00 | 421.00 | 425.00 | 0.0M |
| 2021-05-28 | 426.00 | 431.00 | 422.00 | 431.00 | 0.1M |
| 2021-05-27 | 426.00 | 432.00 | 420.00 | 425.00 | 0.1M |
| 2021-05-26 | 430.00 | 435.00 | 426.00 | 429.00 | 0.1M |
| 2021-05-25 | 434.00 | 437.00 | 428.00 | 435.00 | 0.1M |
| 2021-05-24 | 447.00 | 447.00 | 428.00 | 434.00 | 0.1M |
| 2021-05-21 | 443.00 | 449.00 | 440.00 | 448.00 | 0.1M |
| 2021-05-20 | 432.00 | 447.00 | 430.00 | 442.00 | 0.1M |
| 2021-05-19 | 408.00 | 438.00 | 408.00 | 432.00 | 0.1M |
| 2021-05-18 | 401.00 | 417.00 | 401.00 | 414.00 | 0.1M |
| 2021-05-17 | 415.00 | 415.00 | 400.00 | 400.00 | 0.2M |
| 2021-05-14 | 419.00 | 424.00 | 412.00 | 417.00 | 0.1M |
| 2021-05-13 | 437.00 | 438.00 | 411.00 | 411.00 | 0.3M |
| 2021-05-12 | 465.00 | 472.00 | 433.00 | 441.00 | 0.4M |
| 2021-05-11 | 479.00 | 505.00 | 470.00 | 480.00 | 0.7M |
| 2021-05-10 | 476.00 | 487.00 | 465.00 | 467.00 | 0.1M |
| 2021-05-07 | 459.00 | 477.00 | 453.00 | 472.00 | 0.2M |
| 2021-05-06 | 441.00 | 468.00 | 436.00 | 457.00 | 0.3M |
| 2021-04-30 | 432.00 | 443.00 | 432.00 | 439.00 | 0.1M |
| 2021-04-28 | 435.00 | 443.00 | 429.00 | 437.00 | 0.2M |
| 2021-04-27 | 452.00 | 452.00 | 433.00 | 437.00 | 0.3M |
| 2021-04-26 | 474.00 | 475.00 | 438.00 | 444.00 | 0.4M |
| 2021-04-23 | 472.00 | 482.00 | 451.00 | 466.00 | 0.4M |
| 2021-04-22 | 436.00 | 492.00 | 433.00 | 478.00 | 1.0M |
| 2021-04-21 | 442.00 | 444.00 | 423.00 | 430.00 | 0.1M |
| 2021-04-20 | 452.00 | 458.00 | 445.00 | 445.00 | 0.1M |
| 2021-04-19 | 453.00 | 457.00 | 447.00 | 454.00 | 0.1M |
| 2021-04-16 | 448.00 | 452.00 | 443.00 | 450.00 | 0.1M |
| 2021-04-15 | 445.00 | 448.00 | 445.00 | 446.00 | 0.0M |
| 2021-04-14 | 445.00 | 448.00 | 444.00 | 447.00 | 0.0M |
| 2021-04-13 | 443.00 | 452.00 | 443.00 | 449.00 | 0.1M |
| 2021-04-12 | 448.00 | 453.00 | 445.00 | 446.00 | 0.0M |
| 2021-04-09 | 442.00 | 450.00 | 442.00 | 449.00 | 0.0M |
| 2021-04-08 | 446.00 | 449.00 | 436.00 | 440.00 | 0.1M |
| 2021-04-07 | 443.00 | 452.00 | 441.00 | 452.00 | 0.1M |
| 2021-04-06 | 451.00 | 453.00 | 441.00 | 443.00 | 0.1M |
| 2021-04-05 | 459.00 | 460.00 | 450.00 | 452.00 | 0.0M |
| 2021-04-02 | 457.00 | 458.00 | 446.00 | 456.00 | 0.1M |
| 2021-04-01 | 455.00 | 456.00 | 444.00 | 455.00 | 0.1M |
| 2021-03-31 | 445.00 | 451.00 | 439.00 | 448.00 | 0.1M |
| 2021-03-30 | 449.00 | 450.00 | 441.00 | 445.00 | 0.1M |
| 2021-03-29 | 453.00 | 453.00 | 443.00 | 449.00 | 0.1M |
| 2021-03-26 | 440.00 | 453.00 | 435.00 | 450.00 | 0.2M |
| 2021-03-25 | 443.00 | 445.00 | 434.00 | 435.00 | 0.2M |
| 2021-03-24 | 461.00 | 461.00 | 438.00 | 447.00 | 0.2M |
| 2021-03-23 | 478.00 | 478.00 | 464.00 | 465.00 | 0.2M |
| 2021-03-22 | 480.00 | 482.00 | 474.00 | 476.00 | 0.1M |
| 2021-03-19 | 485.00 | 485.00 | 475.00 | 485.00 | 0.2M |
| 2021-03-18 | 493.00 | 496.00 | 483.00 | 488.00 | 0.1M |
| 2021-03-17 | 496.00 | 499.00 | 485.00 | 495.00 | 0.1M |
| 2021-03-16 | 476.00 | 496.00 | 475.00 | 488.00 | 0.2M |
| 2021-03-15 | 475.00 | 478.00 | 468.00 | 473.00 | 0.2M |
| 2021-03-12 | 476.00 | 477.00 | 468.00 | 473.00 | 0.3M |
| 2021-03-11 | 477.00 | 483.00 | 466.00 | 480.00 | 0.1M |
| 2021-03-10 | 479.00 | 484.00 | 473.00 | 477.00 | 0.1M |
| 2021-03-09 | 477.00 | 480.00 | 463.00 | 474.00 | 0.2M |
| 2021-03-08 | 490.00 | 490.00 | 476.00 | 482.00 | 0.1M |
| 2021-03-05 | 489.00 | 489.00 | 466.00 | 478.00 | 0.1M |
| 2021-03-04 | 491.00 | 495.00 | 476.00 | 489.00 | 0.1M |
| 2021-03-03 | 500.00 | 501.00 | 491.00 | 498.00 | 0.1M |
| 2021-03-02 | 505.00 | 513.00 | 495.00 | 500.00 | 0.1M |
| 2021-03-01 | 494.00 | 502.00 | 488.00 | 500.00 | 0.1M |
| 2021-02-26 | 503.00 | 504.00 | 488.00 | 493.00 | 0.1M |
| 2021-02-25 | 507.00 | 518.00 | 504.00 | 507.00 | 0.1M |
| 2021-02-24 | 517.00 | 520.00 | 503.00 | 504.00 | 0.1M |
| 2021-02-22 | 513.00 | 531.00 | 513.00 | 519.00 | 0.1M |
| 2021-02-19 | 527.00 | 527.00 | 510.00 | 516.00 | 0.1M |
| 2021-02-18 | 548.00 | 548.00 | 515.00 | 528.00 | 0.2M |
| 2021-02-17 | 534.00 | 546.00 | 525.00 | 546.00 | 0.2M |
| 2021-02-16 | 541.00 | 541.00 | 525.00 | 531.00 | 0.2M |
| 2021-02-15 | 560.00 | 560.00 | 540.00 | 548.00 | 0.3M |
| 2021-02-12 | 622.00 | 637.00 | 557.00 | 589.00 | 0.3M |
| 2021-02-10 | 635.00 | 635.00 | 616.00 | 621.00 | 0.1M |
| 2021-02-09 | 651.00 | 662.00 | 630.00 | 634.00 | 0.2M |
| 2021-02-08 | 652.00 | 655.00 | 629.00 | 651.00 | 0.1M |
| 2021-02-05 | 662.00 | 662.00 | 649.00 | 652.00 | 0.0M |
| 2021-02-04 | 657.00 | 675.00 | 651.00 | 658.00 | 0.2M |
| 2021-02-03 | 657.00 | 664.00 | 640.00 | 655.00 | 0.1M |
| 2021-02-02 | 650.00 | 661.00 | 642.00 | 656.00 | 0.0M |
| 2021-02-01 | 644.00 | 660.00 | 629.00 | 649.00 | 0.1M |
| 2021-01-29 | 646.00 | 660.00 | 635.00 | 644.00 | 0.1M |
| 2021-01-28 | 635.00 | 658.00 | 633.00 | 642.00 | 0.2M |
| 2021-01-27 | 656.00 | 663.00 | 642.00 | 653.00 | 0.1M |
| 2021-01-26 | 678.00 | 678.00 | 644.00 | 666.00 | 0.1M |
| 2021-01-25 | 667.00 | 699.00 | 658.00 | 677.00 | 0.1M |
| 2021-01-22 | 669.00 | 681.00 | 662.00 | 669.00 | 0.1M |
| 2021-01-21 | 674.00 | 685.00 | 656.00 | 676.00 | 0.2M |
| 2021-01-20 | 655.00 | 670.00 | 648.00 | 670.00 | 0.2M |
| 2021-01-19 | 611.00 | 680.00 | 608.00 | 665.00 | 0.5M |
| 2021-01-18 | 595.00 | 614.00 | 592.00 | 613.00 | 0.0M |
| 2021-01-15 | 610.00 | 621.00 | 595.00 | 602.00 | 0.1M |
| 2021-01-14 | 617.00 | 620.00 | 600.00 | 610.00 | 0.1M |
| 2021-01-13 | 611.00 | 617.00 | 602.00 | 612.00 | 0.1M |
| 2021-01-12 | 608.00 | 614.00 | 599.00 | 611.00 | 0.0M |
| 2021-01-08 | 606.00 | 616.00 | 601.00 | 605.00 | 0.1M |
| 2021-01-07 | 599.00 | 606.00 | 584.00 | 604.00 | 0.1M |
| 2021-01-06 | 570.00 | 592.00 | 569.00 | 592.00 | 0.1M |
| 2021-01-05 | 559.00 | 573.00 | 555.00 | 569.00 | 0.0M |
| 2021-01-04 | 560.00 | 563.00 | 539.00 | 563.00 | 0.0M |