497.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 393.00 | 394.00 | 389.00 | 393.00 | 4.7M |
| 2021-12-29 | 393.00 | 395.00 | 391.00 | 392.00 | 8.8M |
| 2021-12-28 | 387.00 | 390.00 | 385.00 | 390.00 | 5.5M |
| 2021-12-27 | 394.00 | 395.00 | 384.00 | 384.00 | 6.9M |
| 2021-12-24 | 389.00 | 393.00 | 388.00 | 392.00 | 4.0M |
| 2021-12-23 | 392.00 | 393.00 | 386.00 | 387.00 | 7.3M |
| 2021-12-22 | 390.00 | 396.00 | 389.00 | 392.00 | 6.7M |
| 2021-12-21 | 384.00 | 389.00 | 383.00 | 387.00 | 6.8M |
| 2021-12-20 | 384.00 | 387.00 | 380.00 | 380.00 | 8.9M |
| 2021-12-17 | 380.00 | 387.00 | 379.00 | 386.00 | 12.7M |
| 2021-12-16 | 382.00 | 383.00 | 380.00 | 380.00 | 7.9M |
| 2021-12-15 | 380.00 | 385.00 | 379.00 | 381.00 | 5.7M |
| 2021-12-14 | 382.00 | 385.00 | 380.00 | 381.00 | 9.0M |
| 2021-12-13 | 388.00 | 388.00 | 384.00 | 385.00 | 5.4M |
| 2021-12-10 | 390.00 | 391.00 | 384.00 | 384.00 | 7.9M |
| 2021-12-09 | 394.00 | 395.00 | 390.00 | 390.00 | 8.8M |
| 2021-12-08 | 397.00 | 401.00 | 395.00 | 396.00 | 9.2M |
| 2021-12-07 | 395.00 | 398.00 | 392.00 | 395.00 | 13.0M |
| 2021-12-06 | 398.00 | 404.00 | 395.00 | 398.00 | 9.4M |
| 2021-12-03 | 386.00 | 396.00 | 385.00 | 395.00 | 8.7M |
| 2021-12-02 | 390.00 | 393.00 | 384.00 | 385.00 | 10.2M |
| 2021-12-01 | 394.00 | 398.00 | 392.00 | 392.00 | 12.2M |
| 2021-11-30 | 405.00 | 410.00 | 391.00 | 396.00 | 101.5M |
| 2021-11-29 | 402.00 | 409.00 | 401.00 | 405.00 | 10.8M |
| 2021-11-26 | 410.00 | 411.00 | 403.00 | 410.00 | 12.4M |
| 2021-11-25 | 418.00 | 421.00 | 414.00 | 416.00 | 10.0M |
| 2021-11-24 | 408.00 | 416.00 | 408.00 | 414.00 | 9.1M |
| 2021-11-22 | 407.00 | 409.00 | 405.00 | 408.00 | 10.7M |
| 2021-11-19 | 415.00 | 418.00 | 409.00 | 414.00 | 16.4M |
| 2021-11-18 | 412.00 | 419.00 | 411.00 | 418.00 | 9.9M |
| 2021-11-17 | 421.00 | 424.00 | 417.00 | 419.00 | 8.2M |
| 2021-11-16 | 430.00 | 431.00 | 417.00 | 417.00 | 11.5M |
| 2021-11-15 | 437.00 | 438.00 | 428.00 | 428.00 | 8.5M |
| 2021-11-12 | 444.00 | 450.00 | 436.00 | 440.00 | 9.2M |
| 2021-11-11 | 435.00 | 441.00 | 432.00 | 438.00 | 7.0M |
| 2021-11-10 | 428.00 | 434.00 | 428.00 | 433.00 | 4.9M |
| 2021-11-09 | 424.00 | 432.00 | 423.00 | 428.00 | 5.8M |
| 2021-11-08 | 434.00 | 435.00 | 425.00 | 425.00 | 8.9M |
| 2021-11-05 | 439.00 | 440.00 | 434.00 | 438.00 | 6.7M |
| 2021-11-04 | 441.00 | 441.00 | 435.00 | 440.00 | 7.2M |
| 2021-11-02 | 442.00 | 442.00 | 433.00 | 435.00 | 5.5M |
| 2021-11-01 | 440.00 | 443.00 | 437.00 | 441.00 | 4.5M |
| 2021-10-29 | 430.00 | 436.00 | 426.00 | 435.00 | 9.2M |
| 2021-10-28 | 434.00 | 438.00 | 433.00 | 436.00 | 11.5M |
| 2021-10-27 | 443.00 | 444.00 | 435.00 | 435.00 | 8.8M |
| 2021-10-26 | 448.00 | 451.00 | 447.00 | 448.00 | 3.7M |
| 2021-10-25 | 459.00 | 463.00 | 446.00 | 446.00 | 6.2M |
| 2021-10-22 | 457.00 | 461.00 | 455.00 | 455.00 | 4.3M |
| 2021-10-21 | 465.00 | 465.00 | 458.00 | 458.00 | 5.0M |
| 2021-10-20 | 460.00 | 465.00 | 460.00 | 462.00 | 4.0M |
| 2021-10-19 | 460.00 | 463.00 | 458.00 | 460.00 | 5.6M |
| 2021-10-18 | 461.00 | 464.00 | 457.00 | 458.00 | 4.8M |
| 2021-10-15 | 457.00 | 463.00 | 456.00 | 461.00 | 7.6M |
| 2021-10-14 | 460.00 | 461.00 | 455.00 | 456.00 | 6.0M |
| 2021-10-13 | 457.00 | 462.00 | 457.00 | 458.00 | 6.3M |
| 2021-10-12 | 470.00 | 471.00 | 461.00 | 461.00 | 9.5M |
| 2021-10-11 | 475.00 | 475.00 | 470.00 | 474.00 | 6.1M |
| 2021-10-08 | 473.00 | 481.00 | 472.00 | 473.00 | 7.9M |
| 2021-10-07 | 468.00 | 473.00 | 467.00 | 467.00 | 5.8M |
| 2021-10-06 | 464.00 | 471.00 | 463.00 | 468.00 | 9.6M |
| 2021-10-05 | 458.00 | 461.00 | 456.00 | 458.00 | 6.5M |
| 2021-10-04 | 467.00 | 469.00 | 460.00 | 461.00 | 5.3M |
| 2021-10-01 | 468.00 | 471.00 | 463.00 | 464.00 | 7.0M |
| 2021-09-30 | 472.00 | 479.00 | 470.00 | 470.00 | 6.4M |
| 2021-09-29 | 470.00 | 477.00 | 468.00 | 477.00 | 8.6M |
| 2021-09-28 | 482.00 | 482.00 | 474.00 | 475.00 | 13.8M |
| 2021-09-27 | 482.00 | 484.00 | 479.00 | 480.00 | 8.4M |
| 2021-09-24 | 478.00 | 481.00 | 477.00 | 479.00 | 10.0M |
| 2021-09-22 | 476.00 | 478.00 | 472.00 | 472.00 | 6.3M |
| 2021-09-21 | 480.00 | 481.00 | 476.00 | 476.00 | 6.8M |
| 2021-09-17 | 485.00 | 487.00 | 480.00 | 487.00 | 9.2M |
| 2021-09-16 | 490.00 | 490.00 | 480.00 | 483.00 | 6.9M |
| 2021-09-15 | 491.00 | 492.00 | 489.00 | 491.00 | 7.1M |
| 2021-09-14 | 493.00 | 495.00 | 489.00 | 494.00 | 6.9M |
| 2021-09-13 | 489.00 | 492.00 | 487.00 | 492.00 | 4.6M |
| 2021-09-10 | 492.00 | 494.00 | 487.00 | 491.00 | 5.9M |
| 2021-09-09 | 489.00 | 494.00 | 487.00 | 488.00 | 6.0M |
| 2021-09-08 | 492.00 | 492.00 | 486.00 | 489.00 | 5.4M |
| 2021-09-07 | 487.00 | 489.00 | 485.00 | 488.00 | 4.2M |
| 2021-09-06 | 484.00 | 486.00 | 480.00 | 482.00 | 5.1M |
| 2021-09-03 | 477.00 | 484.00 | 477.00 | 483.00 | 6.1M |
| 2021-09-02 | 480.00 | 483.00 | 475.00 | 476.00 | 5.9M |
| 2021-09-01 | 476.00 | 484.00 | 475.00 | 482.00 | 4.2M |
| 2021-08-31 | 477.00 | 478.00 | 472.00 | 473.00 | 7.4M |
| 2021-08-30 | 480.00 | 482.00 | 477.00 | 482.00 | 3.5M |
| 2021-08-27 | 472.00 | 476.00 | 470.00 | 476.00 | 4.4M |
| 2021-08-26 | 472.00 | 476.00 | 471.00 | 474.00 | 4.0M |
| 2021-08-25 | 476.00 | 481.00 | 473.00 | 473.00 | 4.2M |
| 2021-08-24 | 472.00 | 476.00 | 472.00 | 472.00 | 3.8M |
| 2021-08-23 | 474.00 | 480.00 | 472.00 | 472.00 | 4.5M |
| 2021-08-20 | 470.00 | 475.00 | 468.00 | 469.00 | 5.9M |
| 2021-08-19 | 481.00 | 482.00 | 473.00 | 473.00 | 5.0M |
| 2021-08-18 | 485.00 | 489.00 | 483.00 | 484.00 | 4.8M |
| 2021-08-17 | 491.00 | 495.00 | 485.00 | 485.00 | 5.6M |
| 2021-08-16 | 493.00 | 496.00 | 490.00 | 491.00 | 4.6M |
| 2021-08-13 | 496.00 | 500.00 | 495.00 | 496.00 | 5.6M |
| 2021-08-12 | 501.00 | 503.00 | 497.00 | 498.00 | 4.6M |
| 2021-08-11 | 506.00 | 508.00 | 500.00 | 500.00 | 3.9M |
| 2021-08-10 | 505.00 | 508.00 | 500.00 | 500.00 | 5.1M |
| 2021-08-06 | 505.00 | 508.00 | 503.00 | 504.00 | 3.0M |
| 2021-08-05 | 507.00 | 512.00 | 504.00 | 508.00 | 4.9M |
| 2021-08-04 | 506.00 | 509.00 | 504.00 | 504.00 | 3.4M |
| 2021-08-03 | 518.00 | 518.00 | 508.00 | 508.00 | 5.2M |
| 2021-08-02 | 519.00 | 521.00 | 516.00 | 519.00 | 3.1M |
| 2021-07-30 | 516.00 | 518.00 | 513.00 | 516.00 | 5.4M |
| 2021-07-29 | 519.00 | 525.00 | 515.00 | 519.00 | 5.0M |
| 2021-07-28 | 519.00 | 522.00 | 515.00 | 518.00 | 3.5M |
| 2021-07-27 | 515.00 | 520.00 | 515.00 | 520.00 | 3.2M |
| 2021-07-26 | 519.00 | 522.00 | 508.00 | 510.00 | 5.0M |
| 2021-07-21 | 513.00 | 519.00 | 510.00 | 514.00 | 6.4M |
| 2021-07-20 | 506.00 | 507.00 | 502.00 | 503.00 | 3.4M |
| 2021-07-19 | 512.00 | 513.00 | 505.00 | 511.00 | 3.7M |
| 2021-07-16 | 510.00 | 517.00 | 505.00 | 514.00 | 4.2M |
| 2021-07-15 | 517.00 | 518.00 | 506.00 | 508.00 | 3.5M |
| 2021-07-14 | 511.00 | 517.00 | 509.00 | 516.00 | 4.7M |
| 2021-07-13 | 506.00 | 511.00 | 504.00 | 508.00 | 4.0M |
| 2021-07-12 | 502.00 | 505.00 | 500.00 | 502.00 | 2.8M |
| 2021-07-09 | 495.00 | 498.00 | 490.00 | 496.00 | 6.3M |
| 2021-07-08 | 504.00 | 507.00 | 500.00 | 500.00 | 4.1M |
| 2021-07-07 | 506.00 | 511.00 | 500.00 | 507.00 | 4.9M |
| 2021-07-06 | 513.00 | 514.00 | 509.00 | 509.00 | 2.7M |
| 2021-07-05 | 520.00 | 521.00 | 512.00 | 512.00 | 2.8M |
| 2021-07-02 | 518.00 | 524.00 | 517.00 | 518.00 | 4.4M |
| 2021-07-01 | 516.00 | 518.00 | 512.00 | 515.00 | 3.1M |
| 2021-06-30 | 519.00 | 520.00 | 512.00 | 513.00 | 3.2M |
| 2021-06-29 | 520.00 | 520.00 | 511.00 | 514.00 | 4.0M |
| 2021-06-28 | 521.00 | 524.00 | 518.00 | 523.00 | 3.9M |
| 2021-06-25 | 506.00 | 517.00 | 505.00 | 516.00 | 4.7M |
| 2021-06-24 | 503.00 | 507.00 | 500.00 | 503.00 | 3.8M |
| 2021-06-23 | 514.00 | 514.00 | 505.00 | 506.00 | 2.9M |
| 2021-06-22 | 510.00 | 513.00 | 507.00 | 512.00 | 5.0M |
| 2021-06-21 | 504.00 | 504.00 | 499.00 | 502.00 | 3.7M |
| 2021-06-18 | 514.00 | 516.00 | 508.00 | 509.00 | 4.3M |
| 2021-06-17 | 518.00 | 519.00 | 511.00 | 511.00 | 3.4M |
| 2021-06-16 | 518.00 | 523.00 | 517.00 | 518.00 | 3.4M |
| 2021-06-15 | 525.00 | 526.00 | 518.00 | 518.00 | 3.2M |
| 2021-06-14 | 516.00 | 521.00 | 510.00 | 518.00 | 3.6M |
| 2021-06-11 | 514.00 | 519.00 | 512.00 | 516.00 | 3.3M |
| 2021-06-10 | 529.00 | 529.00 | 512.00 | 515.00 | 7.2M |
| 2021-06-09 | 526.00 | 533.00 | 525.00 | 530.00 | 2.7M |
| 2021-06-08 | 521.00 | 527.00 | 520.00 | 526.00 | 2.5M |
| 2021-06-07 | 524.00 | 528.00 | 521.00 | 523.00 | 2.6M |
| 2021-06-04 | 521.00 | 526.00 | 519.00 | 524.00 | 3.4M |
| 2021-06-03 | 520.00 | 527.00 | 516.00 | 525.00 | 4.0M |
| 2021-06-02 | 537.00 | 539.00 | 521.00 | 523.00 | 5.9M |
| 2021-06-01 | 539.00 | 539.00 | 529.00 | 533.00 | 2.4M |
| 2021-05-31 | 541.00 | 543.00 | 530.00 | 532.00 | 3.3M |
| 2021-05-28 | 535.00 | 538.00 | 531.00 | 537.00 | 2.8M |
| 2021-05-27 | 537.00 | 543.00 | 524.00 | 529.00 | 16.7M |
| 2021-05-26 | 525.00 | 535.00 | 522.00 | 531.00 | 4.5M |
| 2021-05-25 | 538.00 | 538.00 | 527.00 | 528.00 | 5.1M |
| 2021-05-24 | 541.00 | 544.00 | 538.00 | 540.00 | 3.3M |
| 2021-05-21 | 541.00 | 543.00 | 535.00 | 540.00 | 3.2M |
| 2021-05-20 | 551.00 | 551.00 | 539.00 | 541.00 | 3.4M |
| 2021-05-19 | 548.00 | 554.00 | 546.00 | 554.00 | 2.8M |
| 2021-05-18 | 547.00 | 560.00 | 544.00 | 554.00 | 4.1M |
| 2021-05-17 | 557.00 | 561.00 | 551.00 | 553.00 | 2.2M |
| 2021-05-14 | 542.00 | 559.00 | 542.00 | 557.00 | 3.6M |
| 2021-05-13 | 540.00 | 548.00 | 536.00 | 537.00 | 2.7M |
| 2021-05-12 | 551.00 | 552.00 | 539.00 | 543.00 | 4.2M |
| 2021-05-11 | 565.00 | 570.00 | 549.00 | 549.00 | 3.8M |
| 2021-05-10 | 556.00 | 569.00 | 549.00 | 562.00 | 4.5M |
| 2021-05-07 | 555.00 | 567.00 | 553.00 | 562.00 | 5.5M |
| 2021-05-06 | 564.00 | 567.00 | 537.00 | 545.00 | 6.8M |
| 2021-04-30 | 547.00 | 553.00 | 544.00 | 544.00 | 3.4M |
| 2021-04-28 | 554.00 | 556.00 | 549.00 | 549.00 | 3.0M |
| 2021-04-27 | 552.00 | 558.00 | 551.00 | 554.00 | 2.2M |
| 2021-04-26 | 555.00 | 561.00 | 551.00 | 558.00 | 2.9M |
| 2021-04-23 | 561.00 | 568.00 | 556.00 | 557.00 | 3.9M |
| 2021-04-22 | 560.00 | 561.00 | 548.00 | 551.00 | 4.2M |
| 2021-04-21 | 565.00 | 567.00 | 547.00 | 554.00 | 6.1M |
| 2021-04-20 | 592.00 | 593.00 | 577.00 | 579.00 | 4.5M |
| 2021-04-19 | 575.00 | 594.00 | 574.00 | 590.00 | 6.3M |
| 2021-04-16 | 579.00 | 580.00 | 571.00 | 574.00 | 3.3M |
| 2021-04-15 | 572.00 | 581.00 | 572.00 | 580.00 | 2.9M |
| 2021-04-14 | 578.00 | 581.00 | 571.00 | 573.00 | 2.9M |
| 2021-04-13 | 584.00 | 588.00 | 578.00 | 578.00 | 4.1M |
| 2021-04-12 | 585.00 | 589.00 | 581.00 | 586.00 | 2.5M |
| 2021-04-09 | 599.00 | 603.00 | 581.00 | 584.00 | 3.5M |
| 2021-04-08 | 597.00 | 603.00 | 593.00 | 596.00 | 3.5M |
| 2021-04-07 | 598.00 | 609.00 | 595.00 | 606.00 | 4.7M |
| 2021-04-06 | 597.00 | 598.00 | 583.00 | 590.00 | 2.6M |
| 2021-04-05 | 589.00 | 595.00 | 581.00 | 595.00 | 2.0M |
| 2021-04-02 | 599.00 | 600.00 | 587.00 | 589.00 | 2.3M |
| 2021-04-01 | 599.00 | 601.00 | 586.00 | 591.00 | 3.7M |
| 2021-03-31 | 599.00 | 608.00 | 597.00 | 597.00 | 3.7M |
| 2021-03-30 | 601.00 | 608.00 | 588.00 | 606.00 | 6.4M |
| 2021-03-29 | 625.00 | 625.00 | 600.00 | 606.00 | 10.4M |
| 2021-03-26 | 620.00 | 623.00 | 610.00 | 621.00 | 8.0M |
| 2021-03-25 | 612.00 | 620.00 | 606.00 | 615.00 | 4.7M |
| 2021-03-24 | 612.00 | 613.00 | 604.00 | 609.00 | 4.1M |
| 2021-03-23 | 620.00 | 626.00 | 613.00 | 618.00 | 4.3M |
| 2021-03-22 | 616.00 | 621.00 | 611.00 | 618.00 | 4.0M |
| 2021-03-19 | 594.00 | 616.00 | 591.00 | 616.00 | 7.5M |
| 2021-03-18 | 581.00 | 595.00 | 577.00 | 595.00 | 4.8M |
| 2021-03-17 | 575.00 | 589.00 | 574.00 | 585.00 | 6.1M |
| 2021-03-16 | 567.00 | 573.00 | 565.00 | 572.00 | 4.4M |
| 2021-03-15 | 550.00 | 564.00 | 548.00 | 564.00 | 4.5M |
| 2021-03-12 | 543.00 | 550.00 | 536.00 | 550.00 | 4.6M |
| 2021-03-11 | 542.00 | 547.00 | 537.00 | 540.00 | 4.0M |
| 2021-03-10 | 539.00 | 541.00 | 531.00 | 539.00 | 5.8M |
| 2021-03-09 | 549.00 | 551.00 | 539.00 | 544.00 | 7.3M |
| 2021-03-08 | 547.00 | 556.00 | 544.00 | 555.00 | 5.4M |
| 2021-03-05 | 532.00 | 540.00 | 526.00 | 540.00 | 4.6M |
| 2021-03-04 | 527.00 | 530.00 | 520.00 | 530.00 | 4.5M |
| 2021-03-03 | 523.00 | 528.00 | 521.00 | 526.00 | 2.8M |
| 2021-03-02 | 524.00 | 525.00 | 517.00 | 522.00 | 3.1M |
| 2021-03-01 | 514.00 | 521.00 | 511.00 | 521.00 | 3.4M |
| 2021-02-26 | 522.00 | 522.00 | 509.00 | 509.00 | 5.2M |
| 2021-02-25 | 524.00 | 526.00 | 517.00 | 525.00 | 3.2M |
| 2021-02-24 | 541.00 | 541.00 | 523.00 | 524.00 | 4.7M |
| 2021-02-22 | 541.00 | 544.00 | 538.00 | 542.00 | 2.6M |
| 2021-02-19 | 538.00 | 541.00 | 532.00 | 534.00 | 3.4M |
| 2021-02-18 | 547.00 | 549.00 | 539.00 | 546.00 | 3.5M |
| 2021-02-17 | 542.00 | 548.00 | 541.00 | 548.00 | 2.5M |
| 2021-02-16 | 545.00 | 545.00 | 537.00 | 539.00 | 3.0M |
| 2021-02-15 | 551.00 | 553.00 | 544.00 | 545.00 | 2.0M |
| 2021-02-12 | 541.00 | 549.00 | 535.00 | 549.00 | 4.4M |
| 2021-02-10 | 537.00 | 540.00 | 531.00 | 533.00 | 3.2M |
| 2021-02-09 | 555.00 | 555.00 | 538.00 | 542.00 | 3.8M |
| 2021-02-08 | 547.00 | 555.00 | 547.00 | 550.00 | 2.9M |
| 2021-02-05 | 549.00 | 557.00 | 543.00 | 548.00 | 5.3M |
| 2021-02-04 | 563.00 | 573.00 | 536.00 | 539.00 | 7.4M |
| 2021-02-03 | 553.00 | 558.00 | 549.00 | 556.00 | 3.4M |
| 2021-02-02 | 538.00 | 548.00 | 537.00 | 548.00 | 2.7M |
| 2021-02-01 | 529.00 | 538.00 | 528.00 | 535.00 | 3.1M |
| 2021-01-29 | 533.00 | 537.00 | 529.00 | 533.00 | 3.6M |
| 2021-01-28 | 532.00 | 533.00 | 528.00 | 532.00 | 10.0M |
| 2021-01-27 | 543.00 | 546.00 | 534.00 | 534.00 | 3.8M |
| 2021-01-26 | 535.00 | 541.00 | 533.00 | 540.00 | 2.8M |
| 2021-01-25 | 540.00 | 542.00 | 535.00 | 539.00 | 1.7M |
| 2021-01-22 | 538.00 | 540.00 | 536.00 | 539.00 | 2.3M |
| 2021-01-21 | 540.00 | 541.00 | 533.00 | 536.00 | 2.5M |
| 2021-01-20 | 533.00 | 538.00 | 531.00 | 535.00 | 2.4M |
| 2021-01-19 | 542.00 | 545.00 | 534.00 | 534.00 | 2.6M |
| 2021-01-18 | 547.00 | 549.00 | 541.00 | 541.00 | 1.5M |
| 2021-01-15 | 554.00 | 556.00 | 548.00 | 548.00 | 2.8M |
| 2021-01-14 | 546.00 | 555.00 | 544.00 | 555.00 | 2.3M |
| 2021-01-13 | 547.00 | 549.00 | 541.00 | 545.00 | 2.9M |
| 2021-01-12 | 547.00 | 553.00 | 537.00 | 553.00 | 2.8M |
| 2021-01-08 | 538.00 | 549.00 | 537.00 | 549.00 | 2.6M |
| 2021-01-07 | 545.00 | 545.00 | 535.00 | 538.00 | 3.2M |
| 2021-01-06 | 541.00 | 545.00 | 535.00 | 541.00 | 2.8M |
| 2021-01-05 | 536.00 | 537.00 | 530.00 | 532.00 | 3.9M |
| 2021-01-04 | 553.00 | 554.00 | 540.00 | 544.00 | 2.4M |