29.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 131.00 | 131.00 | 129.50 | 131.00 | 0.1M |
| 2021-12-29 | 128.00 | 131.00 | 128.00 | 131.00 | 0.2M |
| 2021-12-28 | 133.50 | 134.00 | 129.00 | 129.50 | 0.3M |
| 2021-12-27 | 132.50 | 134.00 | 129.50 | 132.50 | 0.1M |
| 2021-12-24 | 133.50 | 138.00 | 131.50 | 133.00 | 0.5M |
| 2021-12-23 | 130.50 | 134.50 | 130.50 | 133.00 | 0.2M |
| 2021-12-22 | 136.50 | 138.00 | 128.50 | 131.00 | 0.4M |
| 2021-12-21 | 125.50 | 138.00 | 125.00 | 134.50 | 0.7M |
| 2021-12-20 | 129.00 | 134.00 | 124.50 | 125.50 | 0.5M |
| 2021-12-17 | 138.00 | 144.00 | 124.00 | 130.00 | 1.0M |
| 2021-12-16 | 130.50 | 139.50 | 116.00 | 135.00 | 1.3M |
| 2021-12-15 | 125.50 | 150.00 | 123.50 | 143.00 | 3.1M |
| 2021-12-14 | 123.50 | 127.00 | 119.50 | 124.00 | 1.1M |
| 2021-12-13 | 125.00 | 126.00 | 117.00 | 122.50 | 1.5M |
| 2021-12-09 | 99.75 | 118.00 | 99.50 | 118.00 | 1.5M |
| 2021-12-08 | 99.75 | 101.50 | 98.75 | 98.75 | 0.4M |
| 2021-12-07 | 101.50 | 101.50 | 96.50 | 98.00 | 0.7M |
| 2021-12-03 | 93.50 | 102.00 | 93.50 | 100.00 | 1.6M |
| 2021-12-02 | 90.50 | 94.50 | 89.75 | 92.50 | 0.9M |
| 2021-12-01 | 82.00 | 91.00 | 81.00 | 90.50 | 1.8M |
| 2021-11-30 | 81.25 | 82.00 | 80.00 | 82.00 | 0.7M |
| 2021-11-29 | 79.75 | 81.75 | 79.00 | 81.25 | 0.7M |
| 2021-11-26 | 80.25 | 80.25 | 79.00 | 79.75 | 0.2M |
| 2021-11-25 | 81.75 | 82.25 | 79.25 | 79.75 | 0.5M |
| 2021-11-24 | 78.25 | 82.00 | 78.25 | 80.50 | 0.7M |
| 2021-11-23 | 78.25 | 79.75 | 77.00 | 78.25 | 0.4M |
| 2021-11-22 | 77.50 | 78.25 | 76.25 | 78.00 | 0.5M |
| 2021-11-19 | 79.00 | 79.75 | 77.50 | 77.50 | 0.2M |
| 2021-11-18 | 79.25 | 79.75 | 78.25 | 78.75 | 0.2M |
| 2021-11-17 | 78.00 | 79.50 | 77.50 | 78.75 | 0.4M |
| 2021-11-16 | 79.00 | 81.75 | 78.00 | 78.00 | 0.6M |
| 2021-11-15 | 81.00 | 81.75 | 76.00 | 80.75 | 1.1M |
| 2021-11-12 | 81.50 | 82.75 | 80.25 | 80.75 | 0.8M |
| 2021-11-11 | 82.00 | 83.00 | 80.50 | 81.50 | 1.1M |
| 2021-11-10 | 80.75 | 82.50 | 80.25 | 80.25 | 0.9M |
| 2021-11-09 | 80.00 | 83.50 | 77.75 | 81.00 | 2.4M |
| 2021-11-08 | 74.00 | 80.50 | 73.00 | 80.00 | 2.7M |
| 2021-11-05 | 74.75 | 74.75 | 71.50 | 73.25 | 0.4M |
| 2021-11-04 | 70.00 | 75.25 | 70.00 | 73.75 | 1.5M |
| 2021-11-03 | 71.50 | 72.75 | 69.25 | 70.00 | 0.6M |
| 2021-11-02 | 74.75 | 76.25 | 68.50 | 69.00 | 1.5M |
| 2021-11-01 | 66.50 | 74.00 | 66.50 | 74.00 | 1.5M |
| 2021-10-29 | 70.00 | 75.50 | 65.00 | 67.00 | 4.4M |
| 2021-10-28 | 70.00 | 72.00 | 66.00 | 69.50 | 2.2M |
| 2021-10-27 | 63.00 | 69.00 | 62.00 | 69.00 | 2.5M |
| 2021-10-26 | 59.00 | 63.50 | 58.75 | 62.50 | 0.9M |
| 2021-10-25 | 63.50 | 67.75 | 54.00 | 57.50 | 4.6M |
| 2021-10-21 | 61.25 | 63.75 | 61.00 | 63.75 | 1.6M |
| 2021-10-20 | 59.00 | 61.50 | 58.00 | 61.00 | 1.2M |
| 2021-10-19 | 57.50 | 59.25 | 56.75 | 59.00 | 0.6M |
| 2021-10-18 | 56.00 | 57.25 | 55.00 | 56.75 | 0.4M |
| 2021-10-15 | 56.00 | 57.00 | 54.00 | 56.25 | 0.7M |
| 2021-10-14 | 52.50 | 54.50 | 50.50 | 54.00 | 0.8M |
| 2021-10-12 | 48.00 | 51.50 | 47.00 | 51.50 | 0.9M |
| 2021-10-11 | 47.00 | 48.75 | 47.00 | 47.00 | 0.5M |
| 2021-10-08 | 47.50 | 49.50 | 47.50 | 49.25 | 0.3M |
| 2021-10-07 | 50.00 | 50.25 | 47.00 | 48.75 | 0.5M |
| 2021-10-06 | 49.00 | 50.00 | 47.00 | 49.00 | 0.5M |
| 2021-10-05 | 49.25 | 49.25 | 46.75 | 49.00 | 0.4M |
| 2021-10-04 | 51.50 | 53.00 | 49.00 | 49.00 | 0.4M |
| 2021-10-01 | 51.00 | 54.25 | 51.00 | 52.00 | 0.6M |
| 2021-09-30 | 56.25 | 56.50 | 51.00 | 52.75 | 0.7M |
| 2021-09-29 | 54.00 | 57.25 | 53.75 | 55.50 | 0.2M |
| 2021-09-28 | 57.50 | 58.50 | 54.00 | 55.00 | 0.6M |
| 2021-09-27 | 57.50 | 59.25 | 56.50 | 57.50 | 0.5M |
| 2021-09-23 | 57.75 | 58.00 | 56.00 | 57.50 | 0.3M |
| 2021-09-22 | 57.50 | 58.50 | 56.50 | 57.50 | 0.4M |
| 2021-09-21 | 54.50 | 60.75 | 54.50 | 56.75 | 0.9M |
| 2021-09-20 | 55.00 | 56.75 | 54.00 | 54.00 | 0.2M |
| 2021-09-17 | 56.00 | 56.50 | 55.50 | 55.50 | 0.1M |
| 2021-09-16 | 56.50 | 57.75 | 56.00 | 56.00 | 0.2M |
| 2021-09-15 | 56.50 | 57.00 | 56.25 | 56.50 | 0.2M |
| 2021-09-14 | 57.75 | 58.25 | 56.25 | 57.00 | 0.1M |
| 2021-09-13 | 58.00 | 58.00 | 56.50 | 57.75 | 0.2M |
| 2021-09-10 | 56.50 | 58.00 | 56.00 | 57.75 | 0.2M |
| 2021-09-09 | 59.75 | 59.75 | 55.00 | 57.00 | 0.4M |
| 2021-09-08 | 58.00 | 59.75 | 57.25 | 58.50 | 0.4M |
| 2021-09-07 | 55.25 | 58.50 | 55.25 | 58.00 | 0.6M |
| 2021-09-06 | 55.50 | 56.25 | 55.00 | 55.00 | 0.2M |
| 2021-09-03 | 55.50 | 56.50 | 53.75 | 55.50 | 0.3M |
| 2021-09-02 | 55.75 | 56.75 | 55.50 | 56.00 | 0.2M |
| 2021-09-01 | 53.00 | 56.75 | 52.25 | 56.25 | 0.6M |
| 2021-08-31 | 57.25 | 57.25 | 52.25 | 53.75 | 0.7M |
| 2021-08-30 | 61.75 | 62.00 | 54.00 | 58.00 | 1.2M |
| 2021-08-27 | 58.50 | 62.00 | 58.50 | 61.75 | 1.6M |
| 2021-08-26 | 56.75 | 59.50 | 55.50 | 58.50 | 0.7M |
| 2021-08-25 | 56.75 | 60.50 | 53.25 | 56.00 | 1.8M |
| 2021-08-24 | 51.75 | 54.75 | 51.25 | 54.75 | 0.9M |
| 2021-08-23 | 51.00 | 53.75 | 50.00 | 51.00 | 0.8M |
| 2021-08-20 | 47.25 | 51.50 | 47.00 | 51.00 | 0.7M |
| 2021-08-19 | 48.25 | 49.25 | 48.00 | 48.50 | 0.1M |
| 2021-08-18 | 49.25 | 49.50 | 47.25 | 49.00 | 0.3M |
| 2021-08-17 | 45.75 | 50.50 | 45.00 | 49.75 | 0.9M |
| 2021-08-16 | 45.00 | 46.50 | 44.50 | 46.00 | 0.2M |
| 2021-08-13 | 45.75 | 46.75 | 45.50 | 46.00 | 0.2M |
| 2021-08-11 | 46.75 | 47.50 | 45.25 | 45.75 | 0.3M |
| 2021-08-10 | 49.00 | 49.00 | 44.25 | 47.50 | 0.6M |
| 2021-08-09 | 48.00 | 49.50 | 46.75 | 48.75 | 0.6M |
| 2021-08-06 | 45.75 | 48.00 | 45.75 | 46.75 | 0.3M |
| 2021-08-05 | 45.00 | 47.50 | 44.75 | 46.25 | 0.5M |
| 2021-08-04 | 43.25 | 44.25 | 42.00 | 44.00 | 0.2M |
| 2021-08-03 | 41.50 | 43.25 | 39.25 | 43.00 | 0.9M |
| 2021-08-02 | 44.75 | 44.75 | 40.75 | 42.00 | 0.4M |
| 2021-07-30 | 47.00 | 47.75 | 43.25 | 44.75 | 0.4M |
| 2021-07-29 | 44.00 | 48.00 | 41.50 | 46.25 | 0.9M |
| 2021-07-27 | 50.00 | 50.50 | 46.00 | 46.50 | 0.8M |
| 2021-07-23 | 55.75 | 56.25 | 50.25 | 51.75 | 1.1M |
| 2021-07-22 | 49.00 | 53.00 | 44.50 | 53.00 | 1.3M |
| 2021-07-21 | 53.25 | 54.25 | 48.75 | 50.50 | 1.2M |
| 2021-07-20 | 60.00 | 67.00 | 41.00 | 54.25 | 4.8M |
| 2021-07-19 | 51.00 | 59.00 | 50.00 | 58.25 | 3.5M |
| 2021-07-16 | 43.00 | 48.25 | 43.00 | 48.25 | 1.8M |
| 2021-07-15 | 43.25 | 44.50 | 43.00 | 43.00 | 0.5M |
| 2021-07-14 | 44.25 | 44.75 | 42.50 | 43.75 | 0.7M |
| 2021-07-13 | 40.00 | 46.00 | 40.00 | 43.50 | 3.2M |
| 2021-07-12 | 34.00 | 42.75 | 33.25 | 42.25 | 7.2M |
| 2021-07-09 | 31.25 | 34.75 | 29.00 | 33.75 | 2.6M |
| 2021-07-08 | 33.25 | 33.50 | 32.50 | 32.50 | 0.8M |
| 2021-07-07 | 34.00 | 34.00 | 33.00 | 33.75 | 0.4M |
| 2021-07-06 | 33.00 | 34.25 | 33.00 | 33.00 | 0.7M |
| 2021-07-05 | 33.00 | 34.25 | 32.25 | 33.75 | 1.6M |
| 2021-07-02 | 31.75 | 32.75 | 31.25 | 32.00 | 0.5M |
| 2021-07-01 | 32.50 | 33.00 | 31.00 | 32.00 | 1.2M |
| 2021-06-30 | 33.00 | 35.75 | 32.25 | 32.50 | 3.8M |
| 2021-06-29 | 29.25 | 33.50 | 29.25 | 33.00 | 3.3M |
| 2021-06-28 | 28.50 | 29.25 | 27.75 | 29.25 | 0.7M |
| 2021-06-25 | 29.00 | 29.25 | 28.00 | 28.00 | 0.8M |
| 2021-06-24 | 29.75 | 30.00 | 28.25 | 28.50 | 1.5M |
| 2021-06-23 | 29.00 | 31.25 | 28.50 | 29.25 | 1.9M |
| 2021-06-22 | 29.50 | 30.00 | 28.00 | 28.50 | 1.7M |
| 2021-06-21 | 30.00 | 32.00 | 28.50 | 30.00 | 3.4M |
| 2021-06-18 | 30.00 | 33.50 | 24.60 | 27.00 | 10.0M |
| 2021-06-17 | 22.10 | 28.00 | 22.10 | 27.00 | 11.4M |
| 2021-06-16 | 21.30 | 22.70 | 20.40 | 22.30 | 8.2M |
| 2021-06-15 | 18.70 | 21.60 | 18.60 | 20.70 | 7.5M |
| 2021-06-14 | 16.80 | 20.80 | 16.50 | 18.40 | 11.6M |
| 2021-06-11 | 16.50 | 16.80 | 16.50 | 16.60 | 0.3M |
| 2021-06-10 | 16.50 | 17.00 | 16.50 | 16.60 | 0.2M |
| 2021-06-09 | 16.80 | 17.00 | 16.30 | 16.70 | 0.5M |
| 2021-06-08 | 16.80 | 16.80 | 16.40 | 16.70 | 0.3M |
| 2021-06-07 | 16.50 | 16.80 | 16.30 | 16.70 | 0.3M |
| 2021-06-04 | 16.40 | 16.90 | 16.30 | 16.90 | 0.4M |
| 2021-06-02 | 17.50 | 17.50 | 16.20 | 16.70 | 0.9M |
| 2021-06-01 | 16.90 | 17.30 | 16.70 | 17.10 | 0.6M |
| 2021-05-31 | 17.00 | 17.10 | 16.60 | 16.80 | 0.3M |
| 2021-05-28 | 17.20 | 17.50 | 16.90 | 16.90 | 0.7M |
| 2021-05-27 | 17.50 | 17.70 | 16.70 | 16.90 | 1.0M |
| 2021-05-25 | 17.10 | 18.30 | 17.00 | 17.00 | 2.8M |
| 2021-05-24 | 14.20 | 16.60 | 14.10 | 16.40 | 2.2M |
| 2021-05-21 | 14.30 | 14.30 | 13.80 | 13.90 | 0.3M |
| 2021-05-20 | 14.00 | 14.30 | 13.50 | 13.90 | 0.4M |
| 2021-05-19 | 14.00 | 14.00 | 13.50 | 13.90 | 0.2M |
| 2021-05-18 | 13.00 | 14.00 | 12.40 | 13.80 | 0.5M |
| 2021-05-17 | 13.00 | 13.00 | 11.90 | 13.00 | 0.8M |
| 2021-05-14 | 14.70 | 14.70 | 13.60 | 13.60 | 0.5M |
| 2021-05-13 | 14.30 | 14.70 | 10.70 | 14.20 | 1.0M |
| 2021-05-12 | 16.00 | 16.00 | 14.30 | 14.30 | 0.9M |
| 2021-05-11 | 16.10 | 16.60 | 16.00 | 16.10 | 0.4M |
| 2021-05-10 | 16.60 | 16.60 | 16.00 | 16.30 | 0.2M |
| 2021-05-07 | 16.70 | 16.70 | 16.30 | 16.60 | 0.2M |
| 2021-05-06 | 16.00 | 16.70 | 16.00 | 16.60 | 0.3M |
| 2021-05-05 | 17.10 | 17.10 | 15.70 | 16.30 | 1.3M |
| 2021-04-30 | 17.00 | 17.40 | 16.80 | 17.10 | 0.6M |
| 2021-04-29 | 16.40 | 17.00 | 16.40 | 17.00 | 0.6M |
| 2021-04-28 | 16.20 | 16.80 | 16.20 | 16.40 | 0.3M |
| 2021-04-27 | 17.10 | 17.10 | 16.70 | 16.90 | 0.4M |
| 2021-04-26 | 16.50 | 17.30 | 16.50 | 16.90 | 0.6M |
| 2021-04-23 | 17.50 | 17.50 | 16.70 | 16.70 | 0.7M |
| 2021-04-22 | 17.30 | 17.60 | 17.20 | 17.40 | 0.3M |
| 2021-04-21 | 17.60 | 17.60 | 17.20 | 17.60 | 0.5M |
| 2021-04-20 | 17.80 | 17.90 | 17.20 | 17.60 | 0.7M |
| 2021-04-19 | 17.00 | 17.80 | 16.80 | 17.50 | 1.0M |
| 2021-04-16 | 16.80 | 18.00 | 16.30 | 17.00 | 1.3M |
| 2021-04-12 | 14.90 | 18.30 | 14.80 | 17.10 | 6.3M |
| 2021-04-09 | 14.80 | 14.80 | 14.50 | 14.60 | 0.6M |
| 2021-04-08 | 14.20 | 14.80 | 14.20 | 14.80 | 0.5M |
| 2021-04-07 | 14.40 | 14.80 | 13.90 | 14.80 | 0.8M |
| 2021-04-05 | 15.00 | 15.00 | 13.50 | 14.60 | 0.9M |
| 2021-04-02 | 15.10 | 15.20 | 14.60 | 15.00 | 1.0M |
| 2021-04-01 | 14.00 | 15.00 | 13.90 | 14.90 | 2.8M |
| 2021-03-31 | 13.80 | 14.00 | 13.80 | 14.00 | 0.6M |
| 2021-03-30 | 13.90 | 14.10 | 13.70 | 14.00 | 0.9M |
| 2021-03-29 | 14.10 | 14.10 | 13.60 | 13.90 | 2.5M |
| 2021-03-26 | 13.30 | 13.50 | 13.10 | 13.30 | 1.3M |
| 2021-03-25 | 13.10 | 13.40 | 12.70 | 13.10 | 2.7M |
| 2021-03-24 | 15.00 | 15.10 | 11.00 | 12.70 | 7.1M |
| 2021-03-23 | 13.00 | 15.80 | 13.00 | 14.50 | 13.8M |
| 2021-03-22 | 11.90 | 12.80 | 11.00 | 12.80 | 9.4M |
| 2021-03-19 | 8.40 | 9.95 | 8.15 | 9.90 | 12.4M |
| 2021-03-18 | 7.20 | 7.70 | 7.20 | 7.70 | 4.6M |
| 2021-03-17 | 7.10 | 7.35 | 6.90 | 7.20 | 4.9M |
| 2021-03-16 | 6.55 | 6.95 | 6.50 | 6.85 | 5.6M |
| 2021-03-15 | 6.10 | 6.80 | 5.95 | 6.55 | 10.7M |
| 2021-03-12 | 5.50 | 6.50 | 5.50 | 6.20 | 10.6M |
| 2021-03-11 | 5.40 | 5.45 | 4.84 | 5.25 | 6.0M |
| 2021-03-10 | 5.10 | 5.75 | 4.72 | 5.10 | 14.5M |
| 2021-03-09 | 4.44 | 4.44 | 3.60 | 4.44 | 12.7M |
| 2021-03-08 | 3.28 | 3.42 | 3.26 | 3.42 | 3.9M |
| 2021-03-05 | 3.24 | 3.38 | 3.20 | 3.26 | 6.8M |
| 2021-03-04 | 3.12 | 3.34 | 3.04 | 3.16 | 6.2M |
| 2021-03-03 | 3.28 | 3.32 | 3.10 | 3.12 | 3.6M |
| 2021-03-02 | 3.06 | 3.38 | 3.00 | 3.22 | 9.4M |
| 2021-03-01 | 3.04 | 3.06 | 2.90 | 2.96 | 2.3M |
| 2021-02-25 | 2.74 | 2.96 | 2.66 | 2.96 | 2.0M |
| 2021-02-24 | 2.68 | 2.74 | 2.64 | 2.70 | 0.3M |
| 2021-02-23 | 2.66 | 2.78 | 2.66 | 2.68 | 0.3M |
| 2021-02-22 | 2.86 | 2.88 | 2.70 | 2.70 | 0.7M |
| 2021-02-19 | 2.80 | 2.90 | 2.60 | 2.86 | 1.5M |
| 2021-02-18 | 2.86 | 2.90 | 2.82 | 2.84 | 0.8M |
| 2021-02-17 | 2.90 | 2.90 | 2.86 | 2.86 | 0.9M |
| 2021-02-16 | 2.88 | 2.92 | 2.84 | 2.90 | 1.4M |
| 2021-02-15 | 2.80 | 2.94 | 2.78 | 2.88 | 4.0M |
| 2021-02-11 | 2.70 | 3.02 | 2.60 | 2.82 | 9.2M |
| 2021-02-10 | 2.62 | 2.90 | 2.54 | 2.76 | 14.5M |
| 2021-02-09 | 2.04 | 2.46 | 2.04 | 2.46 | 8.3M |
| 2021-02-08 | 2.06 | 2.06 | 2.02 | 2.02 | 0.5M |
| 2021-02-05 | 1.94 | 2.02 | 1.94 | 2.00 | 1.1M |
| 2021-02-04 | 1.91 | 1.96 | 1.91 | 1.94 | 0.5M |
| 2021-02-03 | 1.95 | 1.95 | 1.92 | 1.92 | 0.3M |
| 2021-02-02 | 1.95 | 1.95 | 1.92 | 1.93 | 0.1M |
| 2021-02-01 | 1.95 | 1.95 | 1.89 | 1.92 | 0.2M |
| 2021-01-29 | 1.95 | 1.95 | 1.91 | 1.92 | 0.2M |
| 2021-01-28 | 1.92 | 1.93 | 1.92 | 1.93 | 0.2M |
| 2021-01-27 | 1.94 | 1.96 | 1.92 | 1.93 | 0.4M |
| 2021-01-26 | 1.90 | 1.97 | 1.90 | 1.94 | 0.4M |
| 2021-01-25 | 1.92 | 1.93 | 1.89 | 1.90 | 0.2M |
| 2021-01-22 | 1.94 | 1.95 | 1.90 | 1.93 | 0.3M |
| 2021-01-21 | 1.96 | 1.96 | 1.93 | 1.94 | 0.4M |
| 2021-01-20 | 1.93 | 1.96 | 1.92 | 1.95 | 0.2M |
| 2021-01-19 | 1.90 | 1.92 | 1.89 | 1.91 | 0.5M |
| 2021-01-18 | 1.92 | 1.93 | 1.89 | 1.91 | 0.3M |
| 2021-01-15 | 1.97 | 1.97 | 1.92 | 1.92 | 0.3M |
| 2021-01-14 | 1.99 | 1.99 | 1.95 | 1.95 | 0.3M |
| 2021-01-13 | 1.99 | 2.00 | 1.97 | 1.98 | 0.3M |
| 2021-01-12 | 1.97 | 1.99 | 1.94 | 1.96 | 0.5M |
| 2021-01-11 | 2.02 | 2.08 | 1.93 | 1.95 | 1.7M |
| 2021-01-08 | 2.10 | 2.16 | 1.94 | 1.96 | 3.4M |
| 2021-01-07 | 1.87 | 2.04 | 1.87 | 2.00 | 2.2M |
| 2021-01-06 | 1.87 | 1.95 | 1.86 | 1.88 | 0.5M |
| 2021-01-05 | 1.85 | 1.89 | 1.85 | 1.87 | 0.9M |
| 2021-01-04 | 1.89 | 1.92 | 1.81 | 1.83 | 2.0M |