16,330.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-05-14 | 30,350.00 | 30,600.00 | 29,950.00 | 30,300.00 | 0.0M |
| 2021-05-13 | 30,700.00 | 30,800.00 | 30,250.00 | 30,250.00 | 0.0M |
| 2021-05-12 | 31,000.00 | 31,400.00 | 30,550.00 | 30,850.00 | 0.1M |
| 2021-05-11 | 30,800.00 | 31,150.00 | 30,000.00 | 31,000.00 | 0.0M |
| 2021-05-10 | 30,000.00 | 31,500.00 | 30,000.00 | 30,800.00 | 0.1M |
| 2021-05-09 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2021-05-07 | 28,650.00 | 30,200.00 | 28,400.00 | 30,000.00 | 0.1M |
| 2021-05-06 | 28,700.00 | 29,100.00 | 28,300.00 | 28,650.00 | 0.0M |
| 2021-05-04 | 29,650.00 | 29,650.00 | 28,700.00 | 29,100.00 | 0.0M |
| 2021-05-03 | 29,500.00 | 30,250.00 | 29,350.00 | 29,650.00 | 0.0M |
| 2021-05-02 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 0.0M |
| 2021-04-30 | 28,900.00 | 29,800.00 | 28,900.00 | 29,650.00 | 0.0M |
| 2021-04-29 | 29,300.00 | 29,450.00 | 27,150.00 | 29,400.00 | 0.1M |
| 2021-04-28 | 29,900.00 | 30,200.00 | 28,850.00 | 29,300.00 | 0.1M |
| 2021-04-27 | 30,600.00 | 30,600.00 | 29,700.00 | 30,150.00 | 0.1M |
| 2021-04-26 | 31,000.00 | 31,000.00 | 30,250.00 | 30,450.00 | 0.0M |
| 2021-04-23 | 30,800.00 | 30,800.00 | 30,300.00 | 30,550.00 | 0.0M |
| 2021-04-22 | 31,100.00 | 31,150.00 | 30,550.00 | 30,800.00 | 0.0M |
| 2021-04-21 | 30,800.00 | 31,200.00 | 30,600.00 | 31,100.00 | 0.0M |
| 2021-04-20 | 31,000.00 | 31,000.00 | 30,400.00 | 30,750.00 | 0.0M |
| 2021-04-19 | 31,250.00 | 31,250.00 | 30,500.00 | 31,100.00 | 0.0M |
| 2021-04-16 | 31,300.00 | 31,500.00 | 30,850.00 | 31,250.00 | 0.0M |
| 2021-04-15 | 31,500.00 | 31,700.00 | 30,750.00 | 31,300.00 | 0.1M |
| 2021-04-14 | 31,100.00 | 31,550.00 | 30,650.00 | 31,100.00 | 0.0M |
| 2021-04-13 | 30,600.00 | 31,050.00 | 30,100.00 | 31,050.00 | 0.1M |
| 2021-04-12 | 31,000.00 | 31,500.00 | 30,450.00 | 30,750.00 | 0.1M |
| 2021-04-11 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2021-04-09 | 31,000.00 | 31,300.00 | 30,700.00 | 31,000.00 | 0.0M |
| 2021-04-08 | 30,700.00 | 31,150.00 | 30,500.00 | 30,900.00 | 0.0M |
| 2021-04-07 | 31,100.00 | 31,400.00 | 30,400.00 | 30,700.00 | 0.1M |
| 2021-04-06 | 31,800.00 | 31,900.00 | 31,000.00 | 31,300.00 | 0.0M |
| 2021-04-05 | 31,900.00 | 32,200.00 | 31,500.00 | 31,800.00 | 0.0M |
| 2021-04-02 | 32,700.00 | 32,700.00 | 31,450.00 | 31,900.00 | 0.0M |
| 2021-04-01 | 31,600.00 | 33,000.00 | 31,600.00 | 32,700.00 | 0.0M |
| 2021-03-31 | 32,050.00 | 32,750.00 | 31,500.00 | 31,500.00 | 0.1M |
| 2021-03-30 | 32,900.00 | 33,200.00 | 31,800.00 | 32,500.00 | 0.1M |
| 2021-03-29 | 33,900.00 | 34,100.00 | 32,800.00 | 33,300.00 | 0.0M |
| 2021-03-26 | 33,600.00 | 34,000.00 | 32,800.00 | 33,900.00 | 0.0M |
| 2021-03-25 | 33,800.00 | 33,900.00 | 33,300.00 | 33,750.00 | 0.0M |
| 2021-03-24 | 34,200.00 | 34,200.00 | 33,400.00 | 33,800.00 | 0.0M |
| 2021-03-23 | 34,500.00 | 34,950.00 | 33,850.00 | 34,250.00 | 0.0M |
| 2021-03-22 | 34,900.00 | 34,900.00 | 33,450.00 | 34,500.00 | 0.0M |
| 2021-03-19 | 33,900.00 | 34,550.00 | 33,550.00 | 34,550.00 | 0.0M |
| 2021-03-18 | 34,350.00 | 34,350.00 | 33,650.00 | 34,200.00 | 0.0M |
| 2021-03-17 | 35,000.00 | 35,000.00 | 33,900.00 | 34,350.00 | 0.0M |
| 2021-03-16 | 35,050.00 | 35,200.00 | 34,400.00 | 34,950.00 | 0.0M |
| 2021-03-15 | 33,550.00 | 35,600.00 | 33,200.00 | 35,050.00 | 0.2M |
| 2021-03-12 | 32,200.00 | 33,600.00 | 32,200.00 | 33,550.00 | 0.0M |
| 2021-03-11 | 31,500.00 | 32,400.00 | 31,150.00 | 32,200.00 | 0.0M |
| 2021-03-10 | 32,400.00 | 32,700.00 | 31,000.00 | 31,500.00 | 0.0M |
| 2021-03-09 | 32,400.00 | 32,700.00 | 31,500.00 | 32,150.00 | 0.0M |
| 2021-03-08 | 33,600.00 | 34,000.00 | 32,200.00 | 32,750.00 | 0.0M |
| 2021-03-05 | 33,600.00 | 33,850.00 | 33,000.00 | 33,600.00 | 0.0M |
| 2021-03-04 | 34,150.00 | 34,150.00 | 33,200.00 | 33,800.00 | 0.0M |
| 2021-03-03 | 33,550.00 | 34,300.00 | 33,000.00 | 34,300.00 | 0.0M |
| 2021-03-02 | 32,350.00 | 33,700.00 | 31,750.00 | 33,550.00 | 0.1M |
| 2021-02-26 | 31,000.00 | 31,750.00 | 30,700.00 | 31,750.00 | 0.0M |
| 2021-02-25 | 31,300.00 | 31,900.00 | 31,300.00 | 31,800.00 | 0.0M |
| 2021-02-24 | 32,300.00 | 32,500.00 | 31,050.00 | 31,050.00 | 0.1M |
| 2021-02-23 | 33,150.00 | 33,150.00 | 32,000.00 | 32,300.00 | 0.0M |
| 2021-02-22 | 33,550.00 | 33,600.00 | 32,750.00 | 33,100.00 | 0.0M |
| 2021-02-19 | 33,300.00 | 33,600.00 | 32,650.00 | 33,550.00 | 0.1M |
| 2021-02-18 | 33,550.00 | 33,900.00 | 33,150.00 | 33,600.00 | 0.1M |
| 2021-02-17 | 33,900.00 | 34,000.00 | 32,700.00 | 33,500.00 | 0.1M |
| 2021-02-16 | 34,000.00 | 34,200.00 | 33,500.00 | 34,000.00 | 0.1M |
| 2021-02-15 | 34,000.00 | 34,400.00 | 33,700.00 | 34,050.00 | 0.0M |
| 2021-02-10 | 33,600.00 | 34,150.00 | 33,400.00 | 34,000.00 | 0.0M |
| 2021-02-09 | 33,800.00 | 34,150.00 | 33,500.00 | 33,800.00 | 0.0M |
| 2021-02-08 | 33,100.00 | 35,050.00 | 33,100.00 | 33,800.00 | 0.0M |
| 2021-02-05 | 34,150.00 | 34,150.00 | 33,200.00 | 33,550.00 | 0.0M |
| 2021-02-04 | 34,000.00 | 34,250.00 | 33,500.00 | 33,700.00 | 0.0M |
| 2021-02-03 | 34,150.00 | 34,800.00 | 33,850.00 | 34,000.00 | 0.1M |
| 2021-02-02 | 34,700.00 | 34,950.00 | 33,650.00 | 34,150.00 | 0.1M |
| 2021-02-01 | 32,350.00 | 34,500.00 | 32,000.00 | 34,000.00 | 0.1M |
| 2021-01-29 | 33,300.00 | 34,150.00 | 32,150.00 | 32,150.00 | 0.1M |
| 2021-01-28 | 33,600.00 | 34,000.00 | 32,950.00 | 33,250.00 | 0.1M |
| 2021-01-27 | 34,350.00 | 34,850.00 | 33,800.00 | 34,300.00 | 0.1M |
| 2021-01-26 | 35,000.00 | 35,800.00 | 34,050.00 | 34,350.00 | 0.1M |
| 2021-01-25 | 35,250.00 | 35,600.00 | 34,850.00 | 34,950.00 | 0.1M |
| 2021-01-24 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 0.0M |
| 2021-01-22 | 34,750.00 | 35,500.00 | 34,400.00 | 35,250.00 | 0.1M |
| 2021-01-21 | 35,250.00 | 35,250.00 | 34,350.00 | 34,750.00 | 0.1M |
| 2021-01-20 | 34,500.00 | 35,000.00 | 34,200.00 | 34,750.00 | 0.1M |
| 2021-01-19 | 34,550.00 | 34,850.00 | 33,600.00 | 34,750.00 | 0.1M |
| 2021-01-18 | 35,800.00 | 35,800.00 | 34,450.00 | 34,550.00 | 0.1M |
| 2021-01-17 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 0.0M |
| 2021-01-15 | 36,650.00 | 36,950.00 | 35,500.00 | 35,850.00 | 0.1M |
| 2021-01-14 | 36,300.00 | 38,300.00 | 35,600.00 | 36,600.00 | 0.2M |
| 2021-01-13 | 35,700.00 | 36,250.00 | 34,950.00 | 35,850.00 | 0.1M |
| 2021-01-12 | 34,650.00 | 36,100.00 | 34,600.00 | 35,700.00 | 0.2M |
| 2021-01-11 | 35,050.00 | 36,000.00 | 34,300.00 | 34,650.00 | 0.2M |
| 2021-01-10 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.0M |
| 2021-01-08 | 36,400.00 | 36,400.00 | 34,450.00 | 35,700.00 | 0.2M |
| 2021-01-07 | 38,650.00 | 39,100.00 | 35,450.00 | 36,400.00 | 0.3M |
| 2021-01-06 | 38,600.00 | 39,700.00 | 36,900.00 | 38,450.00 | 0.3M |
| 2021-01-05 | 33,250.00 | 38,000.00 | 33,250.00 | 38,000.00 | 0.4M |
| 2021-01-04 | 34,200.00 | 34,200.00 | 33,100.00 | 34,000.00 | 0.1M |