34,500.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 0.0M |
| 2021-12-29 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 0.0M |
| 2021-12-27 | 31,000.00 | 31,000.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2021-12-24 | 30,500.00 | 30,700.00 | 30,500.00 | 30,700.00 | 0.0M |
| 2021-12-23 | 30,500.00 | 30,700.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2021-12-22 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2021-12-21 | 31,000.00 | 32,000.00 | 30,200.00 | 32,000.00 | 0.0M |
| 2021-12-20 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2021-12-17 | 30,300.00 | 31,600.00 | 30,300.00 | 31,000.00 | 0.0M |
| 2021-12-16 | 31,500.00 | 31,500.00 | 30,200.00 | 31,000.00 | 0.0M |
| 2021-12-14 | 31,500.00 | 33,100.00 | 31,500.00 | 33,100.00 | 0.0M |
| 2021-12-13 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2021-12-10 | 31,500.00 | 32,000.00 | 31,500.00 | 31,600.00 | 0.0M |
| 2021-12-09 | 31,500.00 | 31,600.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2021-12-08 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.0M |
| 2021-12-07 | 30,000.00 | 33,300.00 | 29,900.00 | 33,300.00 | 0.0M |
| 2021-12-06 | 30,000.00 | 30,000.00 | 29,100.00 | 30,000.00 | 0.0M |
| 2021-12-03 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2021-12-02 | 30,500.00 | 31,200.00 | 30,500.00 | 31,200.00 | 0.0M |
| 2021-12-01 | 30,500.00 | 31,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2021-11-30 | 30,800.00 | 30,800.00 | 30,000.00 | 30,500.00 | 0.0M |
| 2021-11-29 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2021-11-26 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 0.0M |
| 2021-11-25 | 30,600.00 | 31,000.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2021-11-24 | 30,500.00 | 31,000.00 | 30,100.00 | 30,500.00 | 0.0M |
| 2021-11-23 | 30,500.00 | 30,900.00 | 29,900.00 | 30,900.00 | 0.0M |
| 2021-11-22 | 31,500.00 | 32,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2021-11-19 | 31,500.00 | 35,500.00 | 31,400.00 | 31,600.00 | 0.0M |
| 2021-11-17 | 36,200.00 | 36,200.00 | 35,500.00 | 35,500.00 | 0.0M |
| 2021-11-16 | 35,995.00 | 40,068.00 | 35,805.00 | 35,900.00 | 0.0M |
| 2021-11-15 | 35,521.00 | 35,995.00 | 35,048.00 | 35,995.00 | 0.1M |
| 2021-11-12 | 38,000.00 | 38,000.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2021-11-11 | 38,100.00 | 38,600.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2021-11-10 | 38,400.00 | 38,400.00 | 37,900.00 | 38,000.00 | 0.0M |
| 2021-11-09 | 37,900.00 | 39,000.00 | 37,900.00 | 37,900.00 | 0.0M |
| 2021-11-08 | 38,300.00 | 38,300.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2021-11-05 | 35,400.00 | 37,800.00 | 35,400.00 | 37,000.00 | 0.0M |
| 2021-11-04 | 35,600.00 | 35,600.00 | 35,300.00 | 35,300.00 | 0.0M |
| 2021-11-03 | 33,300.00 | 35,000.00 | 33,300.00 | 35,000.00 | 0.0M |
| 2021-11-02 | 32,500.00 | 33,000.00 | 32,500.00 | 32,900.00 | 0.0M |
| 2021-11-01 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.0M |
| 2021-10-28 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2021-10-26 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.0M |
| 2021-10-15 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2021-10-11 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0.0M |
| 2021-10-04 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 0.0M |
| 2021-09-30 | 30,000.00 | 32,000.00 | 30,000.00 | 32,000.00 | 0.0M |
| 2021-09-29 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2021-09-27 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2021-09-24 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2021-09-23 | 30,500.00 | 32,000.00 | 30,500.00 | 32,000.00 | 0.0M |
| 2021-09-22 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2021-09-21 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0.0M |
| 2021-09-20 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2021-09-16 | 30,300.00 | 30,300.00 | 30,100.00 | 30,100.00 | 0.0M |
| 2021-09-15 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2021-09-14 | 31,800.00 | 31,800.00 | 30,100.00 | 30,500.00 | 0.0M |
| 2021-09-10 | 29,000.00 | 32,300.00 | 28,300.00 | 28,300.00 | 0.0M |
| 2021-09-08 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2021-09-07 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2021-09-06 | 30,000.00 | 30,000.00 | 26,600.00 | 27,000.00 | 0.0M |
| 2021-09-01 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0.0M |
| 2021-08-30 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2021-08-27 | 31,000.00 | 31,000.00 | 30,200.00 | 30,200.00 | 0.0M |
| 2021-08-26 | 31,000.00 | 31,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2021-08-25 | 28,500.00 | 28,500.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2021-08-24 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2021-08-23 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2021-08-20 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-08-18 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2021-08-17 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2021-08-13 | 27,500.00 | 27,600.00 | 27,500.00 | 27,600.00 | 0.0M |
| 2021-08-11 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.0M |
| 2021-08-10 | 26,500.00 | 27,600.00 | 26,000.00 | 27,600.00 | 0.0M |
| 2021-08-09 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-08-04 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2021-08-03 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2021-08-02 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-07-28 | 26,000.00 | 26,100.00 | 26,000.00 | 26,100.00 | 0.0M |
| 2021-07-27 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-07-22 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2021-07-21 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-07-20 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-07-19 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-07-16 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-07-15 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2021-07-14 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2021-07-12 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2021-07-09 | 25,800.00 | 25,800.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2021-07-08 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2021-07-07 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-07-06 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-07-05 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2021-07-02 | 26,000.00 | 28,000.00 | 26,000.00 | 28,000.00 | 0.0M |
| 2021-07-01 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2021-06-30 | 26,500.00 | 26,500.00 | 25,800.00 | 26,300.00 | 0.0M |
| 2021-06-29 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2021-06-28 | 26,500.00 | 26,500.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-06-25 | 26,900.00 | 26,900.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2021-06-23 | 27,300.00 | 27,300.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-06-21 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2021-06-18 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2021-06-17 | 26,500.00 | 27,100.00 | 26,500.00 | 27,000.00 | 0.0M |
| 2021-06-16 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2021-06-15 | 28,400.00 | 28,400.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-06-14 | 26,000.00 | 29,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-06-10 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2021-06-09 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-06-08 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2021-06-07 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2021-06-04 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2021-06-03 | 25,500.00 | 26,000.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2021-06-02 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2021-05-31 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2021-05-28 | 24,500.00 | 25,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2021-05-27 | 21,200.00 | 24,500.00 | 21,200.00 | 24,500.00 | 0.0M |
| 2021-05-26 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2021-05-25 | 24,500.00 | 24,500.00 | 24,200.00 | 24,400.00 | 0.0M |
| 2021-05-24 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2021-05-21 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2021-05-20 | 24,600.00 | 24,600.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2021-05-19 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2021-05-18 | 24,300.00 | 24,500.00 | 24,300.00 | 24,500.00 | 0.0M |
| 2021-05-17 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2021-05-14 | 24,200.00 | 25,000.00 | 24,000.00 | 24,200.00 | 0.0M |
| 2021-05-13 | 24,100.00 | 24,200.00 | 24,100.00 | 24,200.00 | 0.0M |
| 2021-05-12 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2021-05-11 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2021-05-10 | 24,900.00 | 24,900.00 | 23,400.00 | 24,200.00 | 0.0M |
| 2021-05-07 | 23,300.00 | 23,500.00 | 23,300.00 | 23,500.00 | 0.0M |
| 2021-05-06 | 23,100.00 | 23,500.00 | 23,100.00 | 23,500.00 | 0.0M |
| 2021-05-05 | 23,200.00 | 24,000.00 | 23,000.00 | 24,000.00 | 0.0M |
| 2021-05-04 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 0.0M |
| 2021-04-29 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2021-04-28 | 26,600.00 | 26,600.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2021-04-27 | 23,000.00 | 23,500.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2021-04-26 | 22,900.00 | 22,900.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2021-04-23 | 22,500.00 | 22,800.00 | 22,500.00 | 22,800.00 | 0.0M |
| 2021-04-22 | 22,500.00 | 22,600.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-04-20 | 22,000.00 | 22,600.00 | 22,000.00 | 22,500.00 | 0.0M |
| 2021-04-19 | 22,200.00 | 22,800.00 | 21,500.00 | 22,000.00 | 0.0M |
| 2021-04-16 | 22,700.00 | 22,700.00 | 22,300.00 | 22,500.00 | 0.0M |
| 2021-04-15 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 0.0M |
| 2021-04-14 | 22,000.00 | 22,700.00 | 22,000.00 | 22,700.00 | 0.0M |
| 2021-04-13 | 22,100.00 | 22,900.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-04-12 | 22,000.00 | 22,200.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-04-09 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2021-04-08 | 22,000.00 | 22,000.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2021-04-07 | 21,900.00 | 21,900.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2021-04-06 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 0.0M |
| 2021-04-05 | 21,600.00 | 21,800.00 | 21,600.00 | 21,700.00 | 0.0M |
| 2021-04-02 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2021-04-01 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 0.0M |
| 2021-03-31 | 21,500.00 | 21,700.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2021-03-30 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2021-03-29 | 24,300.00 | 24,300.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2021-03-26 | 21,500.00 | 21,700.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2021-03-25 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 0.0M |
| 2021-03-24 | 22,000.00 | 22,500.00 | 22,000.00 | 22,500.00 | 0.0M |
| 2021-03-23 | 23,700.00 | 23,800.00 | 21,700.00 | 22,500.00 | 0.0M |
| 2021-03-22 | 21,300.00 | 21,700.00 | 21,300.00 | 21,700.00 | 0.0M |
| 2021-03-19 | 21,000.00 | 21,300.00 | 21,000.00 | 21,200.00 | 0.0M |
| 2021-03-18 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2021-03-17 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2021-03-16 | 21,000.00 | 21,000.00 | 20,300.00 | 21,000.00 | 0.0M |
| 2021-03-15 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 0.0M |
| 2021-03-11 | 21,000.00 | 21,500.00 | 21,000.00 | 21,200.00 | 0.0M |
| 2021-03-10 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 0.0M |
| 2021-03-05 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 0.0M |
| 2021-03-04 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 0.0M |
| 2021-03-03 | 19,900.00 | 21,000.00 | 19,900.00 | 21,000.00 | 0.0M |
| 2021-03-02 | 19,600.00 | 19,900.00 | 19,600.00 | 19,800.00 | 0.0M |
| 2021-03-01 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2021-02-26 | 19,600.00 | 20,000.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2021-02-25 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2021-02-24 | 19,700.00 | 19,900.00 | 19,700.00 | 19,900.00 | 0.0M |
| 2021-02-23 | 19,300.00 | 19,900.00 | 19,300.00 | 19,900.00 | 0.0M |
| 2021-02-22 | 19,900.00 | 20,000.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2021-02-19 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2021-02-18 | 20,000.00 | 20,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-02-17 | 19,900.00 | 20,100.00 | 19,800.00 | 20,000.00 | 0.0M |
| 2021-02-09 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 0.0M |
| 2021-02-04 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2021-02-03 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-02-02 | 19,500.00 | 20,000.00 | 19,500.00 | 19,900.00 | 0.0M |
| 2021-02-01 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2021-01-29 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 0.0M |
| 2021-01-28 | 19,500.00 | 20,100.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2021-01-27 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-01-26 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 0.0M |
| 2021-01-25 | 20,200.00 | 21,000.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2021-01-22 | 20,100.00 | 20,400.00 | 20,100.00 | 20,400.00 | 0.0M |
| 2021-01-21 | 19,500.00 | 20,100.00 | 19,500.00 | 20,100.00 | 0.0M |
| 2021-01-20 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-01-19 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2021-01-18 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2021-01-15 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 0.0M |
| 2021-01-14 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 0.0M |
| 2021-01-13 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2021-01-12 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2021-01-11 | 20,000.00 | 21,400.00 | 19,000.00 | 21,300.00 | 0.0M |
| 2021-01-08 | 21,000.00 | 21,400.00 | 21,000.00 | 21,400.00 | 0.0M |
| 2021-01-07 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2021-01-04 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |