38.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 21.00 | 22.00 | 20.00 | 21.00 | 0.1M |
| 2021-12-29 | 21.00 | 22.00 | 21.00 | 21.00 | 0.0M |
| 2021-12-28 | 22.00 | 22.00 | 21.00 | 21.00 | 0.1M |
| 2021-12-27 | 21.00 | 22.00 | 20.00 | 22.00 | 0.1M |
| 2021-12-24 | 22.00 | 22.00 | 20.00 | 21.00 | 0.5M |
| 2021-12-23 | 22.00 | 22.00 | 21.00 | 21.00 | 0.4M |
| 2021-12-22 | 22.00 | 23.00 | 22.00 | 22.00 | 0.1M |
| 2021-12-21 | 22.00 | 23.00 | 22.00 | 22.00 | 0.1M |
| 2021-12-20 | 24.00 | 24.00 | 22.00 | 22.00 | 0.1M |
| 2021-12-17 | 23.00 | 24.00 | 23.00 | 24.00 | 0.1M |
| 2021-12-16 | 23.00 | 23.00 | 22.00 | 23.00 | 0.0M |
| 2021-12-15 | 23.00 | 23.00 | 22.00 | 23.00 | 0.1M |
| 2021-12-14 | 23.00 | 23.00 | 22.00 | 23.00 | 0.2M |
| 2021-12-13 | 23.00 | 24.00 | 23.00 | 23.00 | 0.1M |
| 2021-12-10 | 24.00 | 24.00 | 23.00 | 23.00 | 0.0M |
| 2021-12-09 | 24.00 | 24.00 | 23.00 | 23.00 | 0.0M |
| 2021-12-08 | 24.00 | 24.00 | 23.00 | 24.00 | 0.0M |
| 2021-12-07 | 23.00 | 24.00 | 23.00 | 23.00 | 0.0M |
| 2021-12-06 | 25.00 | 25.00 | 23.00 | 24.00 | 0.1M |
| 2021-12-03 | 24.00 | 25.00 | 24.00 | 24.00 | 0.1M |
| 2021-12-02 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2021-12-01 | 25.00 | 25.00 | 23.00 | 24.00 | 0.1M |
| 2021-11-30 | 24.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2021-11-29 | 24.00 | 24.00 | 24.00 | 24.00 | 0.1M |
| 2021-11-26 | 25.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-11-25 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2021-11-24 | 24.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-11-22 | 25.00 | 25.00 | 24.00 | 25.00 | 0.2M |
| 2021-11-19 | 25.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2021-11-18 | 24.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2021-11-17 | 24.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-11-16 | 25.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-11-15 | 25.00 | 25.00 | 24.00 | 25.00 | 0.2M |
| 2021-11-12 | 25.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-11-11 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-11-10 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-11-09 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-11-08 | 26.00 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2021-11-05 | 26.00 | 27.00 | 25.00 | 26.00 | 0.0M |
| 2021-11-04 | 25.00 | 27.00 | 25.00 | 26.00 | 0.0M |
| 2021-11-02 | 26.00 | 26.00 | 25.00 | 26.00 | 0.1M |
| 2021-11-01 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-10-29 | 26.00 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2021-10-28 | 26.00 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2021-10-27 | 26.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-10-26 | 26.00 | 27.00 | 26.00 | 26.00 | 0.0M |
| 2021-10-25 | 27.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-10-22 | 26.00 | 27.00 | 26.00 | 26.00 | 0.0M |
| 2021-10-21 | 27.00 | 27.00 | 26.00 | 26.00 | 0.0M |
| 2021-10-20 | 27.00 | 27.00 | 26.00 | 27.00 | 0.0M |
| 2021-10-19 | 27.00 | 27.00 | 26.00 | 27.00 | 0.0M |
| 2021-10-18 | 27.00 | 27.00 | 26.00 | 27.00 | 0.0M |
| 2021-10-15 | 27.00 | 28.00 | 26.00 | 27.00 | 0.0M |
| 2021-10-14 | 28.00 | 28.00 | 26.00 | 27.00 | 0.0M |
| 2021-10-13 | 27.00 | 28.00 | 26.00 | 28.00 | 0.0M |
| 2021-10-12 | 28.00 | 28.00 | 26.00 | 27.00 | 0.1M |
| 2021-10-11 | 27.00 | 28.00 | 26.00 | 28.00 | 0.2M |
| 2021-10-08 | 26.00 | 27.00 | 26.00 | 27.00 | 0.0M |
| 2021-10-07 | 26.00 | 27.00 | 26.00 | 27.00 | 0.0M |
| 2021-10-06 | 26.00 | 27.00 | 26.00 | 26.00 | 0.0M |
| 2021-10-05 | 26.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-10-04 | 26.00 | 27.00 | 25.00 | 26.00 | 0.1M |
| 2021-10-01 | 26.00 | 27.00 | 25.00 | 27.00 | 0.1M |
| 2021-09-30 | 27.00 | 27.00 | 25.00 | 27.00 | 0.2M |
| 2021-09-29 | 27.00 | 28.00 | 25.00 | 27.00 | 0.5M |
| 2021-09-28 | 25.00 | 26.00 | 25.00 | 26.00 | 0.1M |
| 2021-09-27 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-09-24 | 25.00 | 26.00 | 25.00 | 26.00 | 0.1M |
| 2021-09-22 | 24.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2021-09-21 | 25.00 | 26.00 | 24.00 | 25.00 | 0.2M |
| 2021-09-17 | 25.00 | 26.00 | 24.00 | 24.00 | 0.0M |
| 2021-09-16 | 25.00 | 26.00 | 25.00 | 25.00 | 0.1M |
| 2021-09-15 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-09-14 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-09-13 | 26.00 | 26.00 | 25.00 | 25.00 | 0.1M |
| 2021-09-10 | 25.00 | 26.00 | 24.00 | 26.00 | 0.0M |
| 2021-09-09 | 26.00 | 26.00 | 24.00 | 25.00 | 0.2M |
| 2021-09-08 | 26.00 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2021-09-07 | 24.00 | 26.00 | 24.00 | 26.00 | 0.2M |
| 2021-09-06 | 25.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-09-03 | 24.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2021-09-02 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2021-09-01 | 24.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-08-31 | 24.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-08-30 | 24.00 | 25.00 | 23.00 | 24.00 | 0.1M |
| 2021-08-27 | 24.00 | 24.00 | 23.00 | 23.00 | 0.0M |
| 2021-08-26 | 23.00 | 25.00 | 23.00 | 24.00 | 0.0M |
| 2021-08-25 | 24.00 | 24.00 | 23.00 | 24.00 | 0.1M |
| 2021-08-24 | 24.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-08-23 | 25.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2021-08-20 | 23.00 | 25.00 | 23.00 | 25.00 | 0.1M |
| 2021-08-19 | 25.00 | 25.00 | 24.00 | 25.00 | 0.2M |
| 2021-08-18 | 24.00 | 25.00 | 24.00 | 24.00 | 0.1M |
| 2021-08-17 | 24.00 | 25.00 | 24.00 | 24.00 | 0.1M |
| 2021-08-16 | 25.00 | 25.00 | 24.00 | 25.00 | 0.4M |
| 2021-08-13 | 26.00 | 26.00 | 25.00 | 25.00 | 0.1M |
| 2021-08-12 | 25.00 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2021-08-11 | 26.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-08-10 | 25.00 | 26.00 | 25.00 | 25.00 | 0.2M |
| 2021-08-06 | 26.00 | 26.00 | 25.00 | 26.00 | 0.1M |
| 2021-08-05 | 26.00 | 27.00 | 26.00 | 26.00 | 0.0M |
| 2021-08-04 | 26.00 | 26.00 | 26.00 | 26.00 | 0.1M |
| 2021-08-03 | 27.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-08-02 | 27.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-07-30 | 27.00 | 27.00 | 25.00 | 27.00 | 0.0M |
| 2021-07-29 | 26.00 | 27.00 | 26.00 | 27.00 | 0.0M |
| 2021-07-28 | 25.00 | 27.00 | 25.00 | 27.00 | 0.1M |
| 2021-07-27 | 26.00 | 27.00 | 25.00 | 25.00 | 0.1M |
| 2021-07-26 | 26.00 | 27.00 | 25.00 | 26.00 | 0.0M |
| 2021-07-21 | 26.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-07-20 | 25.00 | 27.00 | 25.00 | 27.00 | 0.1M |
| 2021-07-19 | 26.00 | 27.00 | 25.00 | 26.00 | 0.4M |
| 2021-07-16 | 26.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-07-15 | 27.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-07-14 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2021-07-13 | 27.00 | 27.00 | 26.00 | 27.00 | 0.1M |
| 2021-07-12 | 27.00 | 28.00 | 26.00 | 27.00 | 0.1M |
| 2021-07-09 | 27.00 | 27.00 | 26.00 | 27.00 | 0.0M |
| 2021-07-08 | 28.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2021-07-07 | 27.00 | 28.00 | 27.00 | 28.00 | 0.2M |
| 2021-07-06 | 28.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-07-05 | 27.00 | 28.00 | 27.00 | 28.00 | 0.1M |
| 2021-07-02 | 27.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2021-07-01 | 27.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2021-06-30 | 28.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-06-29 | 27.00 | 28.00 | 27.00 | 28.00 | 0.1M |
| 2021-06-28 | 28.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2021-06-25 | 27.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-06-24 | 27.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-06-23 | 28.00 | 29.00 | 26.00 | 28.00 | 0.6M |
| 2021-06-22 | 28.00 | 28.00 | 27.00 | 28.00 | 0.1M |
| 2021-06-21 | 28.00 | 28.00 | 27.00 | 28.00 | 0.0M |
| 2021-06-18 | 27.00 | 29.00 | 27.00 | 28.00 | 0.1M |
| 2021-06-17 | 28.00 | 29.00 | 27.00 | 29.00 | 0.1M |
| 2021-06-16 | 29.00 | 29.00 | 27.00 | 28.00 | 0.1M |
| 2021-06-15 | 29.00 | 29.00 | 27.00 | 29.00 | 0.1M |
| 2021-06-14 | 29.00 | 29.00 | 27.00 | 29.00 | 0.1M |
| 2021-06-11 | 30.00 | 30.00 | 28.00 | 28.00 | 0.3M |
| 2021-06-10 | 29.00 | 30.00 | 28.00 | 30.00 | 0.0M |
| 2021-06-09 | 29.00 | 30.00 | 28.00 | 30.00 | 0.1M |
| 2021-06-08 | 29.00 | 30.00 | 29.00 | 30.00 | 0.0M |
| 2021-06-07 | 29.00 | 30.00 | 29.00 | 30.00 | 0.0M |
| 2021-06-04 | 28.00 | 30.00 | 28.00 | 29.00 | 0.0M |
| 2021-06-03 | 29.00 | 30.00 | 28.00 | 29.00 | 0.2M |
| 2021-06-02 | 29.00 | 30.00 | 29.00 | 29.00 | 0.0M |
| 2021-06-01 | 30.00 | 30.00 | 28.00 | 30.00 | 0.2M |
| 2021-05-31 | 28.00 | 30.00 | 28.00 | 30.00 | 0.3M |
| 2021-05-28 | 28.00 | 29.00 | 27.00 | 28.00 | 0.1M |
| 2021-05-27 | 27.00 | 29.00 | 27.00 | 27.00 | 0.1M |
| 2021-05-26 | 27.00 | 29.00 | 27.00 | 29.00 | 0.2M |
| 2021-05-25 | 27.00 | 28.00 | 26.00 | 27.00 | 0.1M |
| 2021-05-24 | 26.00 | 28.00 | 26.00 | 27.00 | 0.2M |
| 2021-05-21 | 26.00 | 27.00 | 26.00 | 26.00 | 0.1M |
| 2021-05-20 | 26.00 | 27.00 | 25.00 | 27.00 | 0.2M |
| 2021-05-19 | 25.00 | 26.00 | 25.00 | 26.00 | 0.1M |
| 2021-05-18 | 26.00 | 27.00 | 25.00 | 26.00 | 0.1M |
| 2021-05-17 | 27.00 | 28.00 | 25.00 | 26.00 | 0.8M |
| 2021-05-14 | 27.00 | 29.00 | 27.00 | 29.00 | 0.1M |
| 2021-05-13 | 28.00 | 29.00 | 27.00 | 27.00 | 0.2M |
| 2021-05-12 | 28.00 | 29.00 | 28.00 | 28.00 | 0.0M |
| 2021-05-11 | 29.00 | 29.00 | 28.00 | 28.00 | 0.1M |
| 2021-05-10 | 29.00 | 29.00 | 28.00 | 28.00 | 0.1M |
| 2021-05-07 | 28.00 | 29.00 | 28.00 | 28.00 | 0.1M |
| 2021-05-06 | 26.00 | 29.00 | 25.00 | 29.00 | 0.7M |
| 2021-04-30 | 25.00 | 26.00 | 25.00 | 25.00 | 0.0M |
| 2021-04-28 | 26.00 | 27.00 | 25.00 | 25.00 | 0.3M |
| 2021-04-27 | 27.00 | 27.00 | 26.00 | 26.00 | 0.3M |
| 2021-04-26 | 28.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-04-23 | 28.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-04-22 | 28.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-04-21 | 27.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2021-04-20 | 28.00 | 28.00 | 27.00 | 27.00 | 0.1M |
| 2021-04-19 | 29.00 | 29.00 | 27.00 | 28.00 | 0.3M |
| 2021-04-16 | 29.00 | 29.00 | 28.00 | 29.00 | 0.0M |
| 2021-04-15 | 29.00 | 29.00 | 28.00 | 28.00 | 0.1M |
| 2021-04-14 | 29.00 | 29.00 | 28.00 | 28.00 | 0.1M |
| 2021-04-13 | 29.00 | 29.00 | 28.00 | 28.00 | 0.1M |
| 2021-04-12 | 29.00 | 29.00 | 28.00 | 28.00 | 0.0M |
| 2021-04-09 | 29.00 | 29.00 | 28.00 | 28.00 | 0.0M |
| 2021-04-08 | 28.00 | 29.00 | 28.00 | 28.00 | 0.0M |
| 2021-04-07 | 28.00 | 30.00 | 28.00 | 28.00 | 0.1M |
| 2021-04-06 | 29.00 | 30.00 | 28.00 | 28.00 | 0.1M |
| 2021-04-05 | 30.00 | 30.00 | 29.00 | 30.00 | 0.0M |
| 2021-04-02 | 28.00 | 30.00 | 28.00 | 29.00 | 0.1M |
| 2021-04-01 | 29.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2021-03-31 | 29.00 | 30.00 | 28.00 | 29.00 | 0.1M |
| 2021-03-30 | 30.00 | 30.00 | 29.00 | 30.00 | 0.1M |
| 2021-03-29 | 29.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2021-03-26 | 29.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2021-03-25 | 30.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2021-03-24 | 28.00 | 30.00 | 28.00 | 29.00 | 0.6M |
| 2021-03-23 | 30.00 | 30.00 | 28.00 | 28.00 | 0.4M |
| 2021-03-22 | 29.00 | 30.00 | 29.00 | 29.00 | 0.3M |
| 2021-03-19 | 30.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2021-03-18 | 30.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2021-03-17 | 31.00 | 31.00 | 29.00 | 29.00 | 0.7M |
| 2021-03-16 | 30.00 | 32.00 | 30.00 | 31.00 | 0.6M |
| 2021-03-15 | 30.00 | 31.00 | 29.00 | 29.00 | 0.2M |
| 2021-03-12 | 31.00 | 31.00 | 29.00 | 30.00 | 0.7M |
| 2021-03-11 | 31.00 | 32.00 | 30.00 | 31.00 | 0.3M |
| 2021-03-10 | 33.00 | 33.00 | 30.00 | 30.00 | 0.7M |
| 2021-03-09 | 29.00 | 33.00 | 29.00 | 32.00 | 2.3M |
| 2021-03-08 | 28.00 | 30.00 | 28.00 | 28.00 | 0.5M |
| 2021-03-05 | 29.00 | 29.00 | 27.00 | 28.00 | 1.2M |
| 2021-03-04 | 30.00 | 31.00 | 29.00 | 29.00 | 0.4M |
| 2021-03-03 | 30.00 | 31.00 | 29.00 | 30.00 | 0.4M |
| 2021-03-02 | 30.00 | 31.00 | 29.00 | 29.00 | 0.4M |
| 2021-03-01 | 31.00 | 31.00 | 29.00 | 29.00 | 0.3M |
| 2021-02-26 | 31.00 | 34.00 | 30.00 | 30.00 | 2.0M |
| 2021-02-25 | 29.00 | 34.00 | 29.00 | 31.00 | 4.5M |
| 2021-02-24 | 29.00 | 30.00 | 28.00 | 29.00 | 0.6M |
| 2021-02-22 | 28.00 | 29.00 | 27.00 | 28.00 | 0.7M |
| 2021-02-19 | 30.00 | 30.00 | 28.00 | 29.00 | 1.6M |
| 2021-02-18 | 31.00 | 32.00 | 29.00 | 30.00 | 1.4M |
| 2021-02-17 | 31.00 | 32.00 | 29.00 | 32.00 | 1.8M |
| 2021-02-16 | 34.00 | 35.00 | 31.00 | 31.00 | 2.6M |
| 2021-02-15 | 32.00 | 34.00 | 31.00 | 33.00 | 4.7M |
| 2021-02-12 | 27.00 | 30.00 | 27.00 | 28.00 | 1.8M |
| 2021-02-10 | 28.00 | 28.00 | 26.00 | 26.00 | 0.7M |
| 2021-02-09 | 27.00 | 30.00 | 27.00 | 27.00 | 2.5M |
| 2021-02-08 | 25.00 | 27.00 | 25.00 | 26.00 | 0.9M |
| 2021-02-05 | 25.00 | 26.00 | 25.00 | 25.00 | 0.3M |
| 2021-02-04 | 25.00 | 25.00 | 24.00 | 24.00 | 0.3M |
| 2021-02-03 | 25.00 | 25.00 | 24.00 | 25.00 | 0.1M |
| 2021-02-02 | 25.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2021-02-01 | 24.00 | 25.00 | 23.00 | 25.00 | 0.1M |
| 2021-01-29 | 23.00 | 25.00 | 23.00 | 24.00 | 0.6M |
| 2021-01-28 | 24.00 | 25.00 | 23.00 | 23.00 | 0.5M |
| 2021-01-27 | 24.00 | 25.00 | 24.00 | 25.00 | 0.1M |
| 2021-01-26 | 24.00 | 25.00 | 24.00 | 24.00 | 0.0M |
| 2021-01-25 | 24.00 | 25.00 | 23.00 | 24.00 | 0.2M |
| 2021-01-22 | 25.00 | 25.00 | 23.00 | 24.00 | 0.6M |
| 2021-01-21 | 24.00 | 27.00 | 23.00 | 25.00 | 1.8M |
| 2021-01-20 | 23.00 | 24.00 | 23.00 | 23.00 | 0.1M |
| 2021-01-19 | 24.00 | 24.00 | 23.00 | 23.00 | 0.3M |
| 2021-01-18 | 23.00 | 25.00 | 23.00 | 23.00 | 0.4M |
| 2021-01-15 | 24.00 | 24.00 | 23.00 | 24.00 | 0.1M |
| 2021-01-14 | 23.00 | 24.00 | 23.00 | 24.00 | 0.3M |
| 2021-01-13 | 22.00 | 23.00 | 22.00 | 22.00 | 0.1M |
| 2021-01-12 | 22.00 | 23.00 | 22.00 | 22.00 | 0.2M |
| 2021-01-08 | 22.00 | 23.00 | 22.00 | 22.00 | 0.2M |
| 2021-01-07 | 22.00 | 23.00 | 22.00 | 22.00 | 0.1M |
| 2021-01-06 | 23.00 | 23.00 | 21.00 | 22.00 | 0.6M |
| 2021-01-05 | 22.00 | 23.00 | 22.00 | 22.00 | 0.1M |
| 2021-01-04 | 23.00 | 23.00 | 22.00 | 22.00 | 0.1M |