21.80
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2022-12-30 | 32.27 | 32.27 | 31.94 | 31.94 | 0.0M |
2022-12-29 | 30.63 | 32.40 | 30.63 | 32.40 | 0.0M |
2022-12-28 | 32.77 | 32.77 | 31.33 | 31.33 | 0.0M |
2022-12-27 | 32.66 | 33.35 | 32.66 | 33.35 | 0.0M |
2022-12-23 | 31.66 | 33.03 | 31.66 | 33.03 | 0.0M |
2022-12-22 | 32.73 | 32.73 | 31.94 | 31.94 | 0.0M |
2022-12-21 | 31.50 | 33.07 | 31.50 | 33.07 | 0.0M |
2022-12-20 | 31.61 | 32.02 | 31.61 | 32.02 | 0.0M |
2022-12-19 | 31.85 | 32.35 | 31.85 | 32.35 | 0.0M |
2022-12-16 | 32.34 | 32.34 | 32.16 | 32.16 | 0.0M |
2022-12-15 | 32.87 | 33.26 | 32.87 | 33.26 | 0.0M |
2022-12-14 | 33.87 | 33.87 | 33.51 | 33.51 | 0.0M |
2022-12-13 | 33.87 | 33.87 | 33.87 | 33.87 | 0.0M |
2022-12-12 | 32.27 | 33.87 | 32.27 | 33.87 | 0.0M |
2022-12-09 | 33.08 | 33.08 | 33.08 | 33.08 | 0.0M |
2022-12-08 | 34.50 | 34.50 | 34.50 | 34.50 | 0.0M |
2022-12-07 | 36.09 | 36.09 | 36.09 | 36.09 | 0.0M |
2022-12-06 | 36.84 | 36.84 | 36.84 | 36.84 | 0.0M |
2022-12-05 | 38.69 | 39.43 | 38.69 | 39.43 | 0.0M |
2022-12-02 | 38.99 | 38.99 | 38.99 | 38.99 | 0.0M |
2022-12-01 | 40.76 | 40.76 | 40.76 | 40.76 | 0.0M |
2022-11-30 | 40.56 | 40.56 | 40.56 | 40.56 | 0.0M |
2022-11-29 | 40.97 | 40.97 | 40.97 | 40.97 | 0.0M |
2022-11-28 | 40.45 | 40.45 | 40.45 | 40.45 | 0.0M |
2022-11-25 | 41.98 | 41.98 | 41.98 | 41.98 | 0.0M |
2022-11-24 | 41.41 | 41.41 | 41.41 | 41.41 | 0.0M |
2022-11-23 | 42.77 | 42.77 | 42.77 | 42.77 | 0.0M |
2022-11-22 | 41.42 | 41.42 | 41.42 | 41.42 | 0.0M |
2022-11-21 | 42.12 | 42.12 | 42.12 | 42.12 | 0.0M |
2022-11-18 | 43.01 | 43.01 | 43.01 | 43.01 | 0.0M |
2022-11-17 | 43.47 | 43.47 | 43.47 | 43.47 | 0.0M |
2022-11-16 | 45.44 | 45.44 | 44.29 | 44.29 | 0.0M |
2022-11-15 | 43.76 | 43.76 | 43.76 | 43.76 | 0.0M |
2022-11-14 | 44.81 | 44.81 | 44.81 | 44.81 | 0.0M |
2022-11-11 | 43.75 | 43.75 | 43.75 | 43.75 | 0.0M |
2022-11-10 | 42.41 | 42.59 | 42.41 | 42.59 | 0.0M |
2022-11-09 | 46.79 | 46.79 | 46.79 | 46.79 | 0.0M |
2022-11-08 | 47.28 | 47.28 | 47.28 | 47.28 | 0.0M |
2022-11-07 | 45.57 | 45.57 | 45.57 | 45.57 | 0.0M |
2022-11-04 | 45.54 | 45.54 | 45.54 | 45.54 | 0.0M |
2022-11-03 | 43.96 | 43.96 | 43.96 | 43.96 | 0.0M |
2022-11-02 | 45.92 | 45.92 | 45.92 | 45.92 | 0.0M |
2022-11-01 | 45.23 | 45.23 | 45.23 | 45.23 | 0.0M |
2022-10-31 | 44.14 | 45.86 | 44.14 | 45.86 | 0.0M |
2022-10-28 | 43.89 | 43.89 | 43.89 | 43.89 | 0.0M |
2022-10-27 | 43.90 | 45.96 | 43.90 | 45.96 | 0.0M |
2022-10-26 | 43.14 | 43.14 | 43.14 | 43.14 | 0.0M |
2022-10-25 | 43.78 | 43.78 | 43.78 | 43.78 | 0.0M |
2022-10-24 | 43.88 | 43.88 | 43.88 | 43.88 | 0.0M |
2022-10-21 | 43.10 | 44.74 | 43.10 | 44.74 | 0.0M |
2022-10-20 | 44.19 | 44.19 | 44.05 | 44.05 | 0.0M |
2022-10-19 | 42.66 | 42.66 | 42.66 | 42.66 | 0.0M |
2022-10-18 | 41.56 | 41.56 | 41.56 | 41.56 | 0.0M |
2022-10-17 | 44.32 | 44.32 | 44.27 | 44.27 | 0.0M |
2022-10-14 | 45.70 | 45.70 | 45.70 | 45.70 | 0.0M |
2022-10-13 | 44.63 | 44.63 | 44.63 | 44.63 | 0.0M |
2022-10-12 | 44.73 | 44.73 | 44.73 | 44.73 | 0.0M |
2022-10-11 | 44.54 | 44.54 | 44.54 | 44.54 | 0.0M |
2022-10-10 | 45.78 | 45.78 | 45.78 | 45.78 | 0.0M |
2022-10-07 | 45.64 | 46.43 | 45.64 | 46.43 | 0.0M |
2022-10-06 | 44.31 | 44.31 | 44.31 | 44.31 | 0.0M |
2022-10-05 | 43.04 | 43.04 | 43.04 | 43.04 | 0.0M |
2022-10-04 | 41.62 | 41.62 | 41.62 | 41.62 | 0.0M |
2022-10-03 | 38.76 | 41.69 | 38.76 | 41.69 | 0.0M |
2022-09-30 | 38.18 | 38.18 | 38.18 | 38.18 | 0.0M |
2022-09-29 | 37.66 | 37.66 | 37.66 | 37.66 | 0.0M |
2022-09-28 | 34.81 | 34.81 | 34.81 | 34.81 | 0.0M |
2022-09-27 | 34.99 | 34.99 | 34.99 | 34.99 | 0.0M |
2022-09-26 | 36.40 | 36.40 | 36.40 | 36.40 | 0.0M |
2022-09-23 | 39.63 | 39.63 | 39.63 | 39.63 | 0.0M |
2022-09-22 | 41.02 | 41.02 | 41.02 | 41.02 | 0.0M |
2022-09-21 | 42.82 | 42.82 | 42.82 | 42.82 | 0.0M |
2022-09-20 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
2022-09-19 | 42.42 | 42.42 | 42.42 | 42.42 | 0.0M |
2022-09-16 | 44.26 | 44.26 | 44.26 | 44.26 | 0.0M |
2022-09-15 | 46.33 | 46.33 | 46.33 | 46.33 | 0.0M |
2022-09-14 | 43.85 | 43.85 | 43.85 | 43.85 | 0.0M |
2022-09-13 | 45.57 | 45.57 | 45.57 | 45.57 | 0.0M |
2022-09-12 | 44.77 | 44.77 | 44.77 | 44.77 | 0.0M |
2022-09-09 | 43.26 | 43.26 | 43.26 | 43.26 | 0.0M |
2022-09-08 | 42.57 | 42.57 | 42.57 | 42.57 | 0.0M |
2022-09-07 | 42.15 | 42.15 | 42.15 | 42.15 | 0.0M |
2022-09-06 | 43.80 | 43.80 | 43.80 | 43.80 | 0.0M |
2022-09-05 | 43.02 | 43.02 | 43.02 | 43.02 | 0.0M |
2022-09-02 | 42.44 | 42.44 | 42.44 | 42.44 | 0.0M |
2022-09-01 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
2022-08-31 | 43.62 | 44.19 | 43.62 | 44.19 | 0.0M |
2022-08-30 | 45.72 | 45.72 | 43.60 | 43.60 | 0.0M |
2022-08-29 | 45.07 | 47.12 | 45.07 | 47.04 | 0.0M |
2022-08-26 | 46.13 | 46.13 | 46.13 | 46.13 | 0.0M |
2022-08-25 | 45.27 | 45.27 | 45.27 | 45.27 | 0.0M |
2022-08-24 | 44.93 | 44.93 | 44.93 | 44.93 | 0.0M |
2022-08-23 | 43.41 | 43.41 | 43.41 | 43.41 | 0.0M |
2022-08-22 | 41.57 | 41.57 | 41.57 | 41.57 | 0.0M |
2022-08-19 | 42.38 | 42.38 | 42.38 | 42.38 | 0.0M |
2022-08-18 | 39.90 | 43.00 | 39.90 | 43.00 | 0.0M |
2022-08-17 | 39.45 | 39.45 | 39.45 | 39.45 | 0.0M |
2022-08-16 | 39.96 | 39.96 | 39.96 | 39.96 | 0.0M |
2022-08-15 | 40.32 | 40.32 | 40.32 | 40.32 | 0.0M |
2022-08-12 | 39.74 | 39.74 | 39.74 | 39.74 | 0.0M |
2022-08-11 | 36.79 | 36.79 | 36.79 | 36.79 | 0.0M |
2022-08-10 | 36.03 | 36.03 | 36.03 | 36.03 | 0.0M |
2022-08-09 | 36.22 | 36.22 | 36.22 | 36.22 | 0.0M |
2022-08-08 | 37.37 | 37.37 | 37.37 | 37.37 | 0.0M |
2022-08-05 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
2022-08-04 | 36.06 | 36.06 | 36.06 | 36.06 | 0.0M |
2022-08-03 | 38.02 | 38.02 | 36.59 | 36.59 | 0.0M |
2022-08-02 | 38.29 | 38.29 | 38.29 | 38.29 | 0.0M |
2022-08-01 | 39.67 | 39.67 | 39.67 | 39.67 | 0.0M |
2022-07-29 | 38.14 | 41.26 | 38.14 | 41.26 | 0.0M |
2022-07-28 | 37.82 | 37.82 | 37.82 | 37.82 | 0.0M |
2022-07-27 | 35.71 | 35.71 | 35.71 | 35.71 | 0.0M |
2022-07-26 | 35.89 | 37.13 | 35.89 | 36.52 | 0.0M |
2022-07-25 | 36.21 | 36.21 | 36.21 | 36.21 | 0.0M |
2022-07-22 | 34.63 | 34.63 | 34.63 | 34.63 | 0.0M |
2022-07-21 | 35.18 | 35.18 | 35.18 | 35.18 | 0.0M |
2022-07-20 | 33.68 | 33.68 | 33.68 | 33.68 | 0.0M |
2022-07-19 | 32.38 | 32.38 | 32.38 | 32.38 | 0.0M |
2022-07-18 | 31.69 | 31.69 | 31.69 | 31.69 | 0.0M |
2022-07-15 | 31.31 | 31.31 | 31.31 | 31.31 | 0.0M |
2022-07-14 | 31.70 | 31.70 | 31.70 | 31.70 | 0.0M |
2022-07-13 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0M |
2022-07-12 | 32.42 | 32.42 | 32.42 | 32.42 | 0.0M |
2022-07-11 | 31.86 | 31.86 | 31.80 | 31.80 | 0.0M |
2022-07-08 | 32.37 | 32.60 | 32.37 | 32.60 | 0.0M |
2022-07-07 | 29.45 | 31.67 | 29.45 | 31.67 | 0.0M |
2022-07-06 | 30.40 | 30.40 | 30.40 | 30.40 | 0.0M |
2022-07-05 | 32.31 | 32.31 | 32.31 | 32.31 | 0.0M |
2022-07-04 | 32.28 | 32.28 | 32.28 | 32.28 | 0.0M |
2022-07-01 | 31.93 | 31.93 | 31.93 | 31.93 | 0.0M |
2022-06-30 | 33.93 | 33.93 | 33.93 | 33.93 | 0.0M |
2022-06-29 | 36.13 | 36.13 | 36.13 | 36.13 | 0.0M |
2022-06-28 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
2022-06-27 | 32.71 | 32.71 | 32.71 | 32.71 | 0.0M |
2022-06-24 | 33.72 | 34.57 | 33.72 | 34.57 | 0.0M |
2022-06-23 | 33.76 | 33.76 | 33.76 | 33.76 | 0.0M |
2022-06-22 | 36.61 | 36.61 | 36.61 | 36.61 | 0.0M |
2022-06-21 | 37.08 | 37.68 | 37.08 | 37.68 | 0.0M |
2022-06-20 | 37.26 | 37.26 | 37.26 | 37.26 | 0.0M |
2022-06-17 | 41.18 | 41.18 | 41.18 | 41.18 | 0.0M |
2022-06-16 | 45.66 | 45.66 | 45.66 | 45.66 | 0.0M |
2022-06-15 | 45.94 | 46.55 | 45.63 | 46.55 | 0.0M |
2022-06-14 | 45.71 | 45.71 | 45.71 | 45.71 | 0.0M |
2022-06-13 | 46.99 | 46.99 | 46.99 | 46.99 | 0.0M |
2022-06-10 | 47.91 | 48.64 | 47.91 | 48.64 | 0.0M |
2022-06-09 | 48.31 | 48.78 | 48.31 | 48.78 | 0.0M |
2022-06-08 | 50.13 | 50.13 | 50.13 | 50.13 | 0.0M |
2022-06-07 | 48.52 | 48.52 | 48.52 | 48.52 | 0.0M |
2022-06-06 | 45.96 | 45.96 | 45.96 | 45.96 | 0.0M |
2022-06-03 | 44.19 | 44.19 | 44.19 | 44.19 | 0.0M |
2022-06-02 | 44.98 | 44.98 | 44.98 | 44.98 | 0.0M |
2022-06-01 | 44.71 | 44.71 | 44.71 | 44.71 | 0.0M |
2022-05-31 | 46.50 | 48.66 | 46.50 | 48.66 | 0.0M |
2022-05-30 | 46.72 | 46.72 | 46.72 | 46.72 | 0.0M |
2022-05-27 | 42.40 | 42.40 | 42.40 | 42.40 | 0.0M |
2022-05-26 | 39.94 | 42.51 | 39.94 | 42.51 | 0.0M |
2022-05-25 | 37.31 | 38.18 | 37.31 | 38.18 | 0.0M |
2022-05-24 | 36.86 | 36.86 | 36.86 | 36.86 | 0.0M |
2022-05-23 | 35.12 | 35.12 | 35.12 | 35.12 | 0.0M |
2022-05-20 | 35.09 | 35.09 | 35.09 | 35.09 | 0.0M |
2022-05-19 | 34.86 | 34.86 | 34.86 | 34.86 | 0.0M |
2022-05-18 | 36.01 | 36.01 | 36.01 | 36.01 | 0.0M |
2022-05-17 | 34.19 | 34.19 | 34.19 | 34.19 | 0.0M |
2022-05-16 | 33.28 | 33.28 | 33.28 | 33.28 | 0.0M |
2022-05-13 | 31.49 | 31.49 | 31.49 | 31.49 | 0.0M |
2022-05-12 | 31.73 | 31.73 | 31.73 | 31.73 | 0.0M |
2022-05-11 | 33.03 | 33.03 | 33.03 | 33.03 | 0.0M |
2022-05-10 | 31.83 | 31.83 | 31.83 | 31.83 | 0.0M |
2022-05-09 | 36.04 | 36.04 | 35.37 | 35.37 | 0.0M |
2022-05-06 | 35.71 | 35.71 | 35.71 | 35.71 | 0.0M |
2022-05-05 | 36.93 | 36.93 | 36.93 | 36.93 | 0.0M |
2022-05-04 | 35.83 | 35.83 | 35.83 | 35.83 | 0.0M |
2022-05-03 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0M |
2022-05-02 | 32.77 | 33.05 | 32.77 | 33.05 | 0.0M |
2022-04-29 | 32.80 | 32.80 | 32.80 | 32.80 | 0.0M |
2022-04-28 | 32.67 | 32.88 | 32.67 | 32.88 | 0.0M |
2022-04-27 | 31.88 | 31.88 | 31.88 | 31.88 | 0.0M |
2022-04-26 | 32.33 | 33.34 | 32.31 | 32.31 | 0.0M |
2022-04-25 | 32.09 | 32.09 | 32.09 | 32.09 | 0.0M |
2022-04-22 | 34.50 | 34.50 | 34.50 | 34.50 | 0.0M |
2022-04-21 | 36.77 | 36.77 | 36.77 | 36.77 | 0.0M |
2022-04-20 | 36.92 | 37.44 | 36.92 | 37.44 | 0.0M |
2022-04-19 | 37.18 | 37.67 | 37.18 | 37.67 | 0.0M |
2022-04-14 | 37.70 | 37.70 | 37.70 | 37.70 | 0.0M |
2022-04-13 | 37.36 | 37.36 | 37.36 | 37.36 | 0.0M |
2022-04-12 | 36.03 | 36.03 | 36.03 | 36.03 | 0.0M |
2022-04-11 | 36.10 | 36.10 | 36.10 | 36.10 | 0.0M |
2022-04-08 | 36.60 | 36.60 | 36.60 | 36.60 | 0.0M |
2022-04-07 | 35.01 | 35.01 | 35.01 | 35.01 | 0.0M |
2022-04-06 | 35.65 | 35.65 | 35.64 | 35.64 | 0.0M |
2022-04-05 | 36.71 | 36.71 | 36.71 | 36.71 | 0.0M |
2022-04-04 | 36.84 | 36.84 | 36.84 | 36.84 | 0.0M |
2022-04-01 | 34.21 | 34.21 | 34.21 | 34.21 | 0.0M |
2022-03-31 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0M |
2022-03-30 | 36.84 | 36.84 | 36.84 | 36.84 | 0.0M |
2022-03-29 | 38.62 | 38.62 | 38.62 | 38.62 | 0.0M |
2022-03-28 | 37.43 | 37.43 | 37.00 | 37.00 | 0.0M |
2022-03-25 | 35.38 | 35.38 | 35.38 | 35.38 | 0.0M |
2022-03-24 | 35.77 | 36.15 | 35.77 | 36.15 | 0.0M |
2022-03-23 | 34.87 | 34.87 | 34.87 | 34.87 | 0.0M |
2022-03-22 | 36.82 | 36.82 | 34.98 | 34.99 | 0.0M |
2022-03-21 | 35.45 | 35.45 | 35.45 | 35.45 | 0.0M |
2022-03-18 | 34.47 | 34.94 | 34.47 | 34.94 | 0.0M |
2022-03-17 | 32.72 | 32.72 | 32.72 | 32.72 | 0.0M |
2022-03-16 | 33.79 | 33.79 | 33.79 | 33.79 | 0.0M |
2022-03-15 | 31.40 | 33.30 | 30.77 | 33.30 | 0.0M |
2022-03-14 | 33.24 | 33.24 | 33.24 | 33.24 | 0.0M |
2022-03-11 | 36.27 | 36.27 | 36.11 | 36.11 | 0.0M |
2022-03-10 | 35.02 | 35.02 | 35.02 | 35.02 | 0.0M |
2022-03-09 | 36.22 | 36.22 | 34.62 | 34.62 | 0.0M |
2022-03-08 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
2022-03-07 | 39.27 | 39.27 | 37.02 | 37.02 | 0.0M |
2022-03-04 | 34.31 | 36.20 | 34.31 | 36.20 | 0.0M |
2022-03-03 | 35.07 | 35.07 | 35.07 | 35.07 | 0.0M |
2022-03-02 | 34.75 | 34.75 | 34.75 | 34.75 | 0.0M |
2022-03-01 | 31.70 | 31.70 | 31.70 | 31.70 | 0.0M |
2022-02-28 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0M |
2022-02-25 | 29.29 | 29.59 | 28.87 | 28.87 | 0.0M |
2022-02-24 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
2022-02-23 | 29.44 | 30.42 | 29.44 | 30.42 | 0.0M |
2022-02-22 | 31.31 | 31.31 | 30.94 | 30.94 | 0.0M |
2022-02-21 | 29.79 | 29.79 | 29.79 | 29.79 | 0.0M |
2022-02-18 | 30.18 | 30.39 | 30.18 | 30.39 | 0.0M |
2022-02-17 | 30.55 | 31.33 | 30.44 | 30.44 | 0.0M |
2022-02-16 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0M |
2022-02-15 | 31.01 | 31.01 | 31.01 | 31.01 | 0.0M |
2022-02-14 | 32.42 | 32.42 | 32.42 | 32.42 | 0.0M |
2022-02-11 | 30.37 | 31.90 | 30.37 | 31.90 | 0.0M |
2022-02-10 | 30.06 | 30.20 | 30.06 | 30.20 | 0.0M |
2022-02-09 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0M |
2022-02-08 | 30.15 | 30.51 | 30.15 | 30.51 | 0.0M |
2022-02-07 | 30.70 | 30.70 | 30.70 | 30.70 | 0.0M |
2022-02-04 | 31.17 | 31.91 | 31.17 | 31.91 | 0.0M |
2022-02-03 | 30.78 | 30.78 | 30.78 | 30.78 | 0.0M |
2022-02-02 | 30.59 | 30.59 | 30.59 | 30.59 | 0.0M |
2022-02-01 | 28.79 | 28.79 | 28.79 | 28.79 | 0.0M |
2022-01-31 | 29.91 | 29.91 | 29.91 | 29.91 | 0.0M |
2022-01-28 | 29.28 | 30.56 | 29.28 | 30.41 | 0.0M |
2022-01-27 | 29.99 | 29.99 | 29.99 | 29.99 | 0.0M |
2022-01-26 | 29.77 | 29.77 | 29.77 | 29.77 | 0.0M |
2022-01-25 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0M |
2022-01-24 | 27.41 | 27.41 | 27.41 | 27.41 | 0.0M |
2022-01-21 | 27.51 | 27.51 | 27.51 | 27.51 | 0.0M |
2022-01-20 | 29.23 | 29.23 | 29.23 | 29.23 | 0.0M |
2022-01-19 | 30.94 | 31.00 | 29.77 | 29.77 | 0.0M |
2022-01-18 | 31.87 | 32.99 | 31.34 | 31.34 | 0.0M |
2022-01-17 | 31.77 | 31.77 | 31.77 | 31.77 | 0.0M |
2022-01-14 | 30.22 | 31.01 | 30.22 | 31.01 | 0.0M |
2022-01-13 | 29.88 | 29.88 | 29.88 | 29.88 | 0.0M |
2022-01-12 | 29.74 | 29.74 | 29.74 | 29.74 | 0.0M |
2022-01-11 | 27.93 | 27.93 | 27.82 | 27.82 | 0.0M |
2022-01-10 | 28.61 | 28.61 | 28.61 | 28.61 | 0.0M |
2022-01-07 | 30.18 | 30.18 | 30.18 | 30.18 | 0.0M |
2022-01-06 | 29.02 | 29.02 | 29.02 | 29.02 | 0.0M |
2022-01-05 | 29.86 | 29.86 | 29.86 | 29.86 | 0.0M |
2022-01-04 | 27.77 | 27.77 | 27.77 | 27.77 | 0.0M |
2022-01-03 | 25.71 | 25.71 | 25.71 | 25.71 | 0.0M |