31.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 264.00 | 270.00 | 258.00 | 260.00 | 0.2M |
| 2021-12-29 | 274.00 | 274.00 | 264.00 | 264.00 | 2.3M |
| 2021-12-28 | 270.00 | 278.00 | 270.00 | 274.00 | 0.1M |
| 2021-12-27 | 272.00 | 280.00 | 270.00 | 270.00 | 0.1M |
| 2021-12-24 | 278.00 | 280.00 | 272.00 | 272.00 | 0.2M |
| 2021-12-23 | 278.00 | 288.00 | 274.00 | 276.00 | 0.3M |
| 2021-12-22 | 284.00 | 290.00 | 270.00 | 276.00 | 0.4M |
| 2021-12-21 | 276.00 | 294.00 | 276.00 | 284.00 | 1.1M |
| 2021-12-20 | 270.00 | 294.00 | 270.00 | 276.00 | 0.7M |
| 2021-12-17 | 290.00 | 290.00 | 270.00 | 270.00 | 2.1M |
| 2021-12-16 | 318.00 | 340.00 | 290.00 | 290.00 | 5.9M |
| 2021-12-15 | 256.00 | 310.00 | 248.00 | 310.00 | 5.0M |
| 2021-12-14 | 260.00 | 264.00 | 248.00 | 248.00 | 0.2M |
| 2021-12-13 | 282.00 | 288.00 | 264.00 | 264.00 | 0.5M |
| 2021-12-10 | 310.00 | 324.00 | 274.00 | 282.00 | 10.8M |
| 2021-12-09 | 232.00 | 294.00 | 232.00 | 294.00 | 3.9M |
| 2021-12-08 | 240.00 | 242.00 | 230.00 | 236.00 | 0.2M |
| 2021-12-07 | 242.00 | 246.00 | 238.00 | 240.00 | 0.1M |
| 2021-12-06 | 246.00 | 246.00 | 238.00 | 246.00 | 0.2M |
| 2021-12-03 | 254.00 | 254.00 | 238.00 | 246.00 | 0.5M |
| 2021-12-02 | 272.00 | 272.00 | 254.00 | 254.00 | 0.1M |
| 2021-12-01 | 288.00 | 300.00 | 272.00 | 272.00 | 0.3M |
| 2021-11-30 | 300.00 | 304.00 | 290.00 | 290.00 | 0.1M |
| 2021-11-29 | 286.00 | 300.00 | 284.00 | 298.00 | 2.9M |
| 2021-11-26 | 300.00 | 310.00 | 286.00 | 286.00 | 0.2M |
| 2021-11-25 | 296.00 | 300.00 | 290.00 | 300.00 | 0.2M |
| 2021-11-24 | 296.00 | 296.00 | 284.00 | 288.00 | 0.6M |
| 2021-11-23 | 296.00 | 300.00 | 294.00 | 296.00 | 0.0M |
| 2021-11-22 | 298.00 | 300.00 | 294.00 | 296.00 | 0.1M |
| 2021-11-19 | 298.00 | 300.00 | 296.00 | 298.00 | 0.2M |
| 2021-11-18 | 300.00 | 302.00 | 298.00 | 302.00 | 0.1M |
| 2021-11-17 | 300.00 | 300.00 | 298.00 | 298.00 | 0.4M |
| 2021-11-16 | 300.00 | 306.00 | 296.00 | 300.00 | 0.4M |
| 2021-11-15 | 300.00 | 304.00 | 298.00 | 300.00 | 0.2M |
| 2021-11-12 | 310.00 | 310.00 | 298.00 | 300.00 | 2.0M |
| 2021-11-11 | 324.00 | 324.00 | 302.00 | 310.00 | 0.4M |
| 2021-11-10 | 324.00 | 350.00 | 322.00 | 324.00 | 0.2M |
| 2021-11-09 | 328.00 | 328.00 | 324.00 | 324.00 | 0.1M |
| 2021-11-08 | 330.00 | 330.00 | 324.00 | 326.00 | 0.1M |
| 2021-11-05 | 332.00 | 332.00 | 328.00 | 330.00 | 0.2M |
| 2021-11-04 | 330.00 | 350.00 | 330.00 | 334.00 | 0.6M |
| 2021-11-03 | 336.00 | 350.00 | 322.00 | 330.00 | 0.6M |
| 2021-11-02 | 346.00 | 354.00 | 336.00 | 336.00 | 0.5M |
| 2021-11-01 | 314.00 | 380.00 | 310.00 | 346.00 | 4.7M |
| 2021-10-29 | 310.00 | 318.00 | 308.00 | 310.00 | 0.9M |
| 2021-10-28 | 302.00 | 318.00 | 302.00 | 308.00 | 0.3M |
| 2021-10-27 | 306.00 | 310.00 | 300.00 | 302.00 | 0.1M |
| 2021-10-26 | 308.00 | 320.00 | 300.00 | 306.00 | 0.3M |
| 2021-10-25 | 298.00 | 318.00 | 298.00 | 308.00 | 0.5M |
| 2021-10-22 | 300.00 | 308.00 | 292.00 | 298.00 | 0.2M |
| 2021-10-21 | 302.00 | 310.00 | 298.00 | 300.00 | 0.3M |
| 2021-10-19 | 304.00 | 322.00 | 296.00 | 302.00 | 0.4M |
| 2021-10-18 | 310.00 | 312.00 | 294.00 | 300.00 | 0.3M |
| 2021-10-15 | 298.00 | 326.00 | 280.00 | 310.00 | 1.1M |
| 2021-10-14 | 308.00 | 332.00 | 298.00 | 298.00 | 1.4M |
| 2021-10-13 | 326.00 | 326.00 | 320.00 | 320.00 | 1.5M |
| 2021-10-12 | 368.00 | 368.00 | 344.00 | 344.00 | 0.2M |
| 2021-10-11 | 396.00 | 396.00 | 368.00 | 368.00 | 1.9M |
| 2021-10-08 | 390.00 | 410.00 | 364.00 | 394.00 | 2.6M |
| 2021-10-07 | 322.00 | 390.00 | 312.00 | 390.00 | 2.4M |
| 2021-10-06 | 344.00 | 358.00 | 316.00 | 320.00 | 1.7M |
| 2021-10-05 | 310.00 | 384.00 | 302.00 | 338.00 | 7.6M |
| 2021-10-04 | 314.00 | 330.00 | 308.00 | 308.00 | 0.5M |
| 2021-10-01 | 320.00 | 356.00 | 306.00 | 314.00 | 0.6M |
| 2021-09-30 | 336.00 | 408.00 | 314.00 | 320.00 | 3.5M |
| 2021-09-29 | 358.00 | 358.00 | 334.00 | 336.00 | 1.9M |
| 2021-09-28 | 394.00 | 466.00 | 348.00 | 358.00 | 8.7M |
| 2021-09-27 | 280.00 | 374.00 | 280.00 | 374.00 | 3.3M |
| 2021-09-24 | 300.00 | 300.00 | 300.00 | 300.00 | 0.6M |
| 2021-09-23 | 346.00 | 346.00 | 322.00 | 322.00 | 0.2M |
| 2021-09-22 | 346.00 | 360.00 | 346.00 | 346.00 | 0.8M |
| 2021-09-21 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2021-09-20 | 398.00 | 398.00 | 398.00 | 398.00 | 0.3M |
| 2021-09-17 | 426.00 | 426.00 | 426.00 | 426.00 | 0.1M |
| 2021-09-16 | 540.00 | 610.00 | 456.00 | 456.00 | 5.4M |
| 2021-09-15 | 398.00 | 490.00 | 398.00 | 490.00 | 3.6M |
| 2021-09-14 | 344.00 | 392.00 | 344.00 | 392.00 | 5.0M |
| 2021-09-13 | 262.00 | 314.00 | 260.00 | 314.00 | 5.7M |
| 2021-09-10 | 232.00 | 252.00 | 208.00 | 252.00 | 16.4M |
| 2021-09-09 | 175.00 | 202.00 | 175.00 | 202.00 | 14.2M |
| 2021-09-08 | 114.00 | 151.00 | 114.00 | 151.00 | 10.1M |
| 2021-09-07 | 112.00 | 114.00 | 107.00 | 112.00 | 3.2M |
| 2021-09-06 | 115.00 | 115.00 | 114.00 | 114.00 | 0.2M |
| 2021-09-03 | 122.00 | 132.00 | 122.00 | 122.00 | 0.9M |
| 2021-09-01 | 140.00 | 140.00 | 131.00 | 131.00 | 1.1M |
| 2021-08-31 | 150.00 | 151.00 | 140.00 | 140.00 | 0.7M |
| 2021-08-30 | 161.00 | 170.00 | 150.00 | 150.00 | 2.1M |
| 2021-08-27 | 172.00 | 173.00 | 161.00 | 161.00 | 0.3M |
| 2021-08-26 | 186.00 | 187.00 | 173.00 | 173.00 | 0.8M |
| 2021-08-25 | 199.00 | 238.00 | 186.00 | 186.00 | 1.8M |
| 2021-08-24 | 214.00 | 214.00 | 200.00 | 200.00 | 0.6M |
| 2021-08-23 | 230.00 | 230.00 | 214.00 | 214.00 | 0.2M |
| 2021-08-20 | 230.00 | 240.00 | 230.00 | 230.00 | 0.1M |
| 2021-08-19 | 264.00 | 264.00 | 246.00 | 246.00 | 0.0M |
| 2021-08-18 | 282.00 | 282.00 | 264.00 | 264.00 | 0.1M |
| 2021-08-16 | 298.00 | 298.00 | 282.00 | 282.00 | 0.0M |
| 2021-08-13 | 324.00 | 328.00 | 302.00 | 302.00 | 0.1M |
| 2021-08-12 | 340.00 | 342.00 | 318.00 | 324.00 | 0.2M |
| 2021-08-10 | 324.00 | 340.00 | 304.00 | 340.00 | 0.0M |
| 2021-08-09 | 324.00 | 344.00 | 324.00 | 326.00 | 0.2M |
| 2021-08-06 | 340.00 | 372.00 | 320.00 | 324.00 | 0.2M |
| 2021-08-05 | 368.00 | 368.00 | 344.00 | 344.00 | 0.2M |
| 2021-08-04 | 392.00 | 394.00 | 368.00 | 368.00 | 0.1M |
| 2021-08-03 | 398.00 | 398.00 | 372.00 | 394.00 | 0.0M |
| 2021-08-02 | 398.00 | 398.00 | 372.00 | 396.00 | 0.1M |
| 2021-07-30 | 384.00 | 404.00 | 374.00 | 398.00 | 0.1M |
| 2021-07-29 | 430.00 | 430.00 | 384.00 | 398.00 | 0.2M |
| 2021-07-28 | 404.00 | 424.00 | 396.00 | 412.00 | 0.2M |
| 2021-07-27 | 430.00 | 446.00 | 410.00 | 424.00 | 0.1M |
| 2021-07-26 | 410.00 | 436.00 | 408.00 | 430.00 | 0.1M |
| 2021-07-23 | 438.00 | 488.00 | 410.00 | 438.00 | 0.0M |
| 2021-07-22 | 432.00 | 500.00 | 428.00 | 438.00 | 0.0M |
| 2021-07-21 | 440.00 | 452.00 | 420.00 | 452.00 | 0.0M |
| 2021-07-19 | 444.00 | 458.00 | 414.00 | 440.00 | 0.0M |
| 2021-07-16 | 414.00 | 545.00 | 414.00 | 444.00 | 0.1M |
| 2021-07-15 | 414.00 | 444.00 | 414.00 | 444.00 | 0.0M |
| 2021-07-14 | 456.00 | 456.00 | 444.00 | 444.00 | 0.0M |
| 2021-07-13 | 476.00 | 476.00 | 476.00 | 476.00 | 0.0M |
| 2021-07-12 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2021-07-09 | 585.00 | 585.00 | 545.00 | 545.00 | 0.0M |
| 2021-07-08 | 585.00 | 625.00 | 585.00 | 585.00 | 0.1M |
| 2021-07-07 | 635.00 | 655.00 | 625.00 | 625.00 | 0.1M |
| 2021-07-06 | 700.00 | 730.00 | 670.00 | 670.00 | 0.1M |
| 2021-07-05 | 745.00 | 745.00 | 720.00 | 720.00 | 0.0M |
| 2021-07-01 | 825.00 | 825.00 | 770.00 | 770.00 | 0.0M |
| 2021-06-30 | 750.00 | 825.00 | 700.00 | 825.00 | 0.5M |
| 2021-06-29 | 700.00 | 750.00 | 700.00 | 750.00 | 0.1M |
| 2021-06-28 | 680.00 | 700.00 | 675.00 | 700.00 | 0.1M |
| 2021-06-25 | 610.00 | 680.00 | 610.00 | 680.00 | 0.1M |
| 2021-06-24 | 630.00 | 650.00 | 630.00 | 650.00 | 0.0M |
| 2021-06-23 | 650.00 | 670.00 | 650.00 | 670.00 | 0.0M |
| 2021-06-22 | 640.00 | 650.00 | 640.00 | 650.00 | 0.0M |
| 2021-06-21 | 640.00 | 680.00 | 640.00 | 640.00 | 0.0M |
| 2021-06-18 | 645.00 | 645.00 | 640.00 | 640.00 | 0.0M |
| 2021-06-17 | 670.00 | 670.00 | 650.00 | 650.00 | 0.0M |
| 2021-06-16 | 670.00 | 685.00 | 665.00 | 675.00 | 0.0M |
| 2021-06-15 | 670.00 | 685.00 | 670.00 | 675.00 | 0.0M |
| 2021-06-14 | 625.00 | 695.00 | 625.00 | 690.00 | 0.2M |
| 2021-06-11 | 650.00 | 650.00 | 610.00 | 625.00 | 0.0M |
| 2021-06-10 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2021-06-09 | 650.00 | 655.00 | 650.00 | 655.00 | 0.0M |
| 2021-06-08 | 630.00 | 650.00 | 630.00 | 650.00 | 0.0M |
| 2021-06-07 | 675.00 | 675.00 | 650.00 | 650.00 | 0.0M |
| 2021-06-04 | 675.00 | 675.00 | 650.00 | 675.00 | 0.0M |
| 2021-06-03 | 690.00 | 690.00 | 675.00 | 690.00 | 0.0M |
| 2021-06-02 | 690.00 | 690.00 | 685.00 | 690.00 | 0.0M |
| 2021-05-31 | 690.00 | 690.00 | 645.00 | 690.00 | 0.0M |
| 2021-05-28 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2021-05-27 | 700.00 | 700.00 | 650.00 | 700.00 | 0.1M |
| 2021-05-25 | 660.00 | 690.00 | 640.00 | 690.00 | 0.0M |
| 2021-05-24 | 615.00 | 660.00 | 615.00 | 660.00 | 0.1M |
| 2021-05-21 | 670.00 | 670.00 | 635.00 | 660.00 | 0.0M |
| 2021-05-20 | 705.00 | 705.00 | 675.00 | 680.00 | 0.0M |
| 2021-05-19 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2021-05-18 | 720.00 | 720.00 | 710.00 | 715.00 | 0.0M |
| 2021-05-17 | 720.00 | 720.00 | 700.00 | 720.00 | 0.0M |
| 2021-05-11 | 720.00 | 740.00 | 715.00 | 720.00 | 0.0M |
| 2021-05-10 | 765.00 | 765.00 | 720.00 | 750.00 | 0.0M |
| 2021-05-07 | 810.00 | 820.00 | 745.00 | 765.00 | 0.0M |
| 2021-05-06 | 850.00 | 850.00 | 800.00 | 800.00 | 0.0M |
| 2021-05-05 | 875.00 | 875.00 | 850.00 | 850.00 | 0.0M |
| 2021-05-04 | 850.00 | 890.00 | 850.00 | 880.00 | 0.0M |
| 2021-05-03 | 905.00 | 905.00 | 875.00 | 895.00 | 0.0M |
| 2021-04-30 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2021-04-29 | 905.00 | 915.00 | 905.00 | 915.00 | 0.0M |
| 2021-04-28 | 900.00 | 905.00 | 900.00 | 905.00 | 0.0M |
| 2021-04-27 | 905.00 | 905.00 | 900.00 | 900.00 | 0.0M |
| 2021-04-26 | 910.00 | 910.00 | 905.00 | 905.00 | 0.0M |
| 2021-04-23 | 905.00 | 910.00 | 905.00 | 910.00 | 0.0M |
| 2021-04-22 | 905.00 | 905.00 | 900.00 | 905.00 | 0.1M |
| 2021-04-21 | 900.00 | 905.00 | 895.00 | 905.00 | 0.0M |
| 2021-04-20 | 905.00 | 905.00 | 900.00 | 900.00 | 0.1M |
| 2021-04-19 | 905.00 | 905.00 | 900.00 | 905.00 | 0.0M |
| 2021-04-16 | 920.00 | 920.00 | 905.00 | 905.00 | 0.0M |
| 2021-04-15 | 910.00 | 920.00 | 910.00 | 920.00 | 0.0M |
| 2021-04-14 | 945.00 | 950.00 | 910.00 | 910.00 | 0.1M |
| 2021-04-13 | 945.00 | 945.00 | 940.00 | 940.00 | 0.0M |
| 2021-04-12 | 950.00 | 950.00 | 940.00 | 945.00 | 0.0M |
| 2021-04-09 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-04-08 | 950.00 | 955.00 | 940.00 | 945.00 | 0.0M |
| 2021-04-07 | 945.00 | 955.00 | 945.00 | 955.00 | 0.0M |
| 2021-04-06 | 930.00 | 945.00 | 930.00 | 945.00 | 0.0M |
| 2021-04-05 | 925.00 | 930.00 | 920.00 | 930.00 | 0.0M |
| 2021-04-01 | 920.00 | 925.00 | 915.00 | 925.00 | 0.0M |
| 2021-03-31 | 930.00 | 930.00 | 915.00 | 920.00 | 0.0M |
| 2021-03-30 | 920.00 | 925.00 | 920.00 | 925.00 | 0.0M |
| 2021-03-29 | 930.00 | 935.00 | 925.00 | 925.00 | 0.0M |
| 2021-03-26 | 920.00 | 930.00 | 920.00 | 930.00 | 0.0M |
| 2021-03-25 | 915.00 | 920.00 | 915.00 | 920.00 | 0.0M |
| 2021-03-24 | 930.00 | 930.00 | 920.00 | 920.00 | 0.0M |
| 2021-03-23 | 925.00 | 940.00 | 925.00 | 930.00 | 0.1M |
| 2021-03-22 | 925.00 | 930.00 | 920.00 | 930.00 | 0.0M |
| 2021-03-19 | 940.00 | 940.00 | 930.00 | 930.00 | 0.0M |
| 2021-03-18 | 920.00 | 935.00 | 905.00 | 935.00 | 0.1M |
| 2021-03-17 | 920.00 | 930.00 | 920.00 | 920.00 | 0.1M |
| 2021-03-16 | 935.00 | 945.00 | 915.00 | 915.00 | 0.1M |
| 2021-03-15 | 945.00 | 945.00 | 940.00 | 940.00 | 0.0M |
| 2021-03-12 | 950.00 | 950.00 | 945.00 | 945.00 | 0.0M |
| 2021-03-10 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-03-09 | 940.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2021-03-08 | 920.00 | 940.00 | 920.00 | 940.00 | 0.0M |
| 2021-03-05 | 925.00 | 925.00 | 920.00 | 920.00 | 0.0M |
| 2021-03-04 | 940.00 | 940.00 | 925.00 | 925.00 | 0.0M |
| 2021-03-03 | 945.00 | 945.00 | 940.00 | 940.00 | 0.0M |
| 2021-03-02 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-03-01 | 945.00 | 950.00 | 945.00 | 950.00 | 0.0M |
| 2021-02-26 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2021-02-25 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2021-02-24 | 950.00 | 950.00 | 940.00 | 940.00 | 0.0M |
| 2021-02-23 | 950.00 | 950.00 | 945.00 | 945.00 | 0.0M |
| 2021-02-22 | 955.00 | 960.00 | 950.00 | 950.00 | 0.0M |
| 2021-02-19 | 945.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2021-02-18 | 950.00 | 950.00 | 945.00 | 945.00 | 0.0M |
| 2021-02-17 | 955.00 | 955.00 | 950.00 | 950.00 | 0.0M |
| 2021-02-16 | 950.00 | 955.00 | 950.00 | 955.00 | 0.0M |
| 2021-02-15 | 950.00 | 955.00 | 945.00 | 950.00 | 0.0M |
| 2021-02-11 | 945.00 | 945.00 | 930.00 | 945.00 | 0.0M |
| 2021-02-10 | 945.00 | 950.00 | 945.00 | 950.00 | 0.0M |
| 2021-02-09 | 950.00 | 950.00 | 930.00 | 945.00 | 0.0M |
| 2021-02-08 | 945.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2021-02-05 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2021-02-04 | 955.00 | 955.00 | 945.00 | 945.00 | 0.0M |
| 2021-02-03 | 945.00 | 955.00 | 945.00 | 955.00 | 0.0M |
| 2021-02-02 | 965.00 | 965.00 | 945.00 | 945.00 | 0.0M |
| 2021-02-01 | 950.00 | 965.00 | 950.00 | 965.00 | 0.0M |
| 2021-01-29 | 950.00 | 950.00 | 945.00 | 945.00 | 0.0M |
| 2021-01-28 | 950.00 | 960.00 | 950.00 | 950.00 | 0.0M |
| 2021-01-27 | 950.00 | 955.00 | 945.00 | 955.00 | 0.0M |
| 2021-01-26 | 940.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2021-01-25 | 935.00 | 940.00 | 935.00 | 940.00 | 0.0M |
| 2021-01-22 | 975.00 | 975.00 | 935.00 | 945.00 | 0.0M |
| 2021-01-21 | 985.00 | 990.00 | 975.00 | 975.00 | 0.0M |
| 2021-01-20 | 980.00 | 990.00 | 980.00 | 985.00 | 0.0M |
| 2021-01-19 | 975.00 | 990.00 | 975.00 | 990.00 | 0.0M |
| 2021-01-18 | 985.00 | 985.00 | 975.00 | 985.00 | 0.0M |
| 2021-01-15 | 985.00 | 990.00 | 980.00 | 980.00 | 0.0M |
| 2021-01-14 | 995.00 | 995.00 | 985.00 | 985.00 | 0.0M |
| 2021-01-13 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 0.0M |
| 2021-01-12 | 985.00 | 990.00 | 980.00 | 990.00 | 0.0M |
| 2021-01-11 | 990.00 | 990.00 | 985.00 | 985.00 | 0.0M |
| 2021-01-08 | 990.00 | 995.00 | 990.00 | 990.00 | 0.0M |
| 2021-01-07 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 0.0M |
| 2021-01-06 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 0.0M |
| 2021-01-05 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 0.0M |
| 2021-01-04 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 0.0M |