30.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 159.00 | 159.00 | 153.00 | 153.00 | 8.7M |
| 2021-12-29 | 156.00 | 156.00 | 153.00 | 154.00 | 12.2M |
| 2021-12-28 | 158.00 | 161.00 | 155.00 | 156.00 | 21.1M |
| 2021-12-27 | 154.00 | 163.00 | 153.00 | 158.00 | 72.2M |
| 2021-12-24 | 156.00 | 156.00 | 152.00 | 153.00 | 12.4M |
| 2021-12-23 | 156.00 | 156.00 | 153.00 | 154.00 | 13.3M |
| 2021-12-22 | 154.00 | 155.00 | 151.00 | 153.00 | 18.4M |
| 2021-12-21 | 151.00 | 154.00 | 150.00 | 152.00 | 16.0M |
| 2021-12-20 | 153.00 | 153.00 | 151.00 | 151.00 | 10.7M |
| 2021-12-17 | 159.00 | 159.00 | 152.00 | 153.00 | 9.7M |
| 2021-12-16 | 154.00 | 157.00 | 152.00 | 154.00 | 17.8M |
| 2021-12-15 | 155.00 | 156.00 | 153.00 | 154.00 | 8.5M |
| 2021-12-14 | 159.00 | 159.00 | 154.00 | 155.00 | 8.1M |
| 2021-12-13 | 158.00 | 159.00 | 155.00 | 156.00 | 10.3M |
| 2021-12-10 | 159.00 | 159.00 | 155.00 | 157.00 | 12.5M |
| 2021-12-09 | 153.00 | 161.00 | 152.00 | 156.00 | 23.8M |
| 2021-12-08 | 162.00 | 162.00 | 153.00 | 153.00 | 18.6M |
| 2021-12-07 | 160.00 | 160.00 | 154.00 | 155.00 | 14.3M |
| 2021-12-06 | 159.00 | 163.00 | 151.00 | 154.00 | 37.9M |
| 2021-12-03 | 162.00 | 162.00 | 157.00 | 158.00 | 31.8M |
| 2021-12-02 | 160.00 | 168.00 | 157.00 | 162.00 | 26.4M |
| 2021-12-01 | 168.00 | 168.00 | 157.00 | 160.00 | 17.1M |
| 2021-11-30 | 168.00 | 169.00 | 162.00 | 162.00 | 17.3M |
| 2021-11-29 | 174.00 | 174.00 | 160.00 | 163.00 | 36.2M |
| 2021-11-26 | 172.00 | 172.00 | 166.00 | 166.00 | 31.1M |
| 2021-11-25 | 171.00 | 173.00 | 168.00 | 171.00 | 24.1M |
| 2021-11-24 | 177.00 | 177.00 | 170.00 | 171.00 | 41.5M |
| 2021-11-23 | 177.00 | 180.00 | 174.00 | 175.00 | 22.9M |
| 2021-11-22 | 183.00 | 183.00 | 177.00 | 177.00 | 15.9M |
| 2021-11-19 | 180.00 | 181.00 | 176.00 | 179.00 | 21.6M |
| 2021-11-18 | 172.00 | 180.00 | 172.00 | 176.00 | 23.7M |
| 2021-11-17 | 186.00 | 186.00 | 176.00 | 176.00 | 72.1M |
| 2021-11-16 | 188.00 | 188.00 | 181.00 | 183.00 | 27.2M |
| 2021-11-15 | 195.00 | 195.00 | 179.00 | 181.00 | 66.3M |
| 2021-11-12 | 196.00 | 198.00 | 191.00 | 192.00 | 51.1M |
| 2021-11-11 | 189.00 | 200.00 | 188.00 | 196.00 | 125.5M |
| 2021-11-10 | 194.00 | 194.00 | 187.00 | 188.00 | 35.2M |
| 2021-11-09 | 192.00 | 194.00 | 186.00 | 188.00 | 48.2M |
| 2021-11-08 | 192.00 | 196.00 | 192.00 | 192.00 | 27.5M |
| 2021-11-05 | 194.00 | 197.00 | 190.00 | 192.00 | 50.0M |
| 2021-11-04 | 202.00 | 204.00 | 191.00 | 192.00 | 98.9M |
| 2021-11-03 | 183.00 | 202.00 | 183.00 | 200.00 | 204.5M |
| 2021-11-02 | 189.00 | 191.00 | 183.00 | 183.00 | 45.8M |
| 2021-11-01 | 182.00 | 193.00 | 181.00 | 188.00 | 131.4M |
| 2021-10-29 | 177.00 | 183.00 | 176.00 | 181.00 | 28.3M |
| 2021-10-28 | 178.00 | 181.00 | 175.00 | 177.00 | 19.6M |
| 2021-10-27 | 178.00 | 180.00 | 176.00 | 178.00 | 11.1M |
| 2021-10-26 | 180.00 | 181.00 | 176.00 | 176.00 | 11.2M |
| 2021-10-25 | 179.00 | 184.00 | 176.00 | 179.00 | 21.7M |
| 2021-10-22 | 182.00 | 182.00 | 176.00 | 178.00 | 21.0M |
| 2021-10-21 | 186.00 | 188.00 | 182.00 | 182.00 | 29.9M |
| 2021-10-19 | 182.00 | 187.00 | 181.00 | 186.00 | 64.0M |
| 2021-10-18 | 183.00 | 185.00 | 179.00 | 181.00 | 56.4M |
| 2021-10-15 | 179.00 | 182.00 | 178.00 | 181.00 | 33.7M |
| 2021-10-14 | 180.00 | 185.00 | 177.00 | 178.00 | 31.2M |
| 2021-10-13 | 182.00 | 183.00 | 176.00 | 180.00 | 71.6M |
| 2021-10-12 | 175.00 | 181.00 | 171.00 | 179.00 | 72.5M |
| 2021-10-11 | 175.00 | 177.00 | 167.00 | 172.00 | 31.9M |
| 2021-10-08 | 180.00 | 185.00 | 174.00 | 175.00 | 77.2M |
| 2021-10-07 | 170.00 | 178.00 | 166.00 | 177.00 | 140.8M |
| 2021-10-06 | 167.00 | 173.00 | 165.00 | 167.00 | 58.2M |
| 2021-10-05 | 166.00 | 168.00 | 164.00 | 165.00 | 24.2M |
| 2021-10-04 | 166.00 | 167.00 | 164.00 | 166.00 | 17.1M |
| 2021-10-01 | 166.00 | 167.00 | 163.00 | 165.00 | 18.3M |
| 2021-09-30 | 169.00 | 170.00 | 166.00 | 166.00 | 16.1M |
| 2021-09-29 | 164.00 | 172.00 | 163.00 | 167.00 | 50.1M |
| 2021-09-28 | 165.00 | 166.00 | 162.00 | 164.00 | 15.6M |
| 2021-09-27 | 164.00 | 166.00 | 160.00 | 165.00 | 11.8M |
| 2021-09-24 | 170.00 | 172.00 | 162.00 | 163.00 | 42.9M |
| 2021-09-23 | 171.00 | 173.00 | 169.00 | 170.00 | 15.8M |
| 2021-09-22 | 170.00 | 173.00 | 170.00 | 171.00 | 16.6M |
| 2021-09-21 | 172.00 | 174.00 | 165.00 | 170.00 | 31.9M |
| 2021-09-20 | 176.00 | 177.00 | 170.00 | 170.00 | 30.2M |
| 2021-09-17 | 173.00 | 177.00 | 171.00 | 175.00 | 21.8M |
| 2021-09-16 | 180.00 | 180.00 | 173.00 | 173.00 | 30.4M |
| 2021-09-15 | 180.00 | 186.00 | 176.00 | 177.00 | 150.0M |
| 2021-09-14 | 170.00 | 180.00 | 167.00 | 177.00 | 121.0M |
| 2021-09-13 | 171.00 | 173.00 | 167.00 | 169.00 | 29.8M |
| 2021-09-10 | 168.00 | 174.00 | 167.00 | 170.00 | 32.2M |
| 2021-09-09 | 171.00 | 173.00 | 164.00 | 167.00 | 34.6M |
| 2021-09-08 | 180.00 | 183.00 | 168.00 | 169.00 | 83.5M |
| 2021-09-07 | 164.00 | 184.00 | 164.00 | 174.00 | 190.7M |
| 2021-09-06 | 172.00 | 172.00 | 162.00 | 164.00 | 75.0M |
| 2021-09-03 | 188.00 | 189.00 | 174.00 | 174.00 | 121.3M |
| 2021-09-02 | 162.00 | 196.00 | 161.00 | 187.00 | 749.0M |
| 2021-09-01 | 152.00 | 164.00 | 151.00 | 161.00 | 87.6M |
| 2021-08-31 | 151.00 | 153.00 | 150.00 | 151.00 | 11.0M |
| 2021-08-30 | 150.00 | 151.00 | 149.00 | 150.00 | 12.3M |
| 2021-08-27 | 151.00 | 151.00 | 149.00 | 150.00 | 11.6M |
| 2021-08-26 | 153.00 | 153.00 | 150.00 | 150.00 | 9.9M |
| 2021-08-25 | 151.00 | 153.00 | 150.00 | 152.00 | 9.1M |
| 2021-08-24 | 152.00 | 154.00 | 149.00 | 151.00 | 38.3M |
| 2021-08-23 | 153.00 | 155.00 | 150.00 | 151.00 | 21.1M |
| 2021-08-20 | 154.00 | 154.00 | 150.00 | 151.00 | 7.7M |
| 2021-08-19 | 150.00 | 157.00 | 149.00 | 152.00 | 28.2M |
| 2021-08-18 | 160.00 | 160.00 | 151.00 | 151.00 | 17.7M |
| 2021-08-16 | 157.00 | 158.00 | 154.00 | 155.00 | 14.3M |
| 2021-08-13 | 157.00 | 159.00 | 155.00 | 157.00 | 9.6M |
| 2021-08-12 | 159.00 | 160.00 | 155.00 | 157.00 | 14.0M |
| 2021-08-10 | 158.00 | 159.00 | 155.00 | 159.00 | 14.8M |
| 2021-08-09 | 161.00 | 162.00 | 158.00 | 158.00 | 22.7M |
| 2021-08-06 | 161.00 | 164.00 | 160.00 | 161.00 | 9.5M |
| 2021-08-05 | 164.00 | 166.00 | 160.00 | 161.00 | 16.3M |
| 2021-08-04 | 161.00 | 163.00 | 159.00 | 163.00 | 13.2M |
| 2021-08-03 | 162.00 | 162.00 | 160.00 | 160.00 | 7.4M |
| 2021-08-02 | 163.00 | 164.00 | 160.00 | 161.00 | 13.3M |
| 2021-07-30 | 162.00 | 163.00 | 160.00 | 161.00 | 8.5M |
| 2021-07-29 | 162.00 | 165.00 | 159.00 | 162.00 | 19.0M |
| 2021-07-28 | 165.00 | 166.00 | 158.00 | 162.00 | 15.3M |
| 2021-07-27 | 167.00 | 168.00 | 164.00 | 165.00 | 11.5M |
| 2021-07-26 | 164.00 | 167.00 | 162.00 | 166.00 | 19.6M |
| 2021-07-23 | 168.00 | 169.00 | 163.00 | 164.00 | 16.3M |
| 2021-07-22 | 164.00 | 166.00 | 163.00 | 166.00 | 6.2M |
| 2021-07-21 | 162.00 | 167.00 | 162.00 | 163.00 | 9.8M |
| 2021-07-19 | 166.00 | 166.00 | 161.00 | 162.00 | 11.6M |
| 2021-07-16 | 169.00 | 171.00 | 163.00 | 166.00 | 12.4M |
| 2021-07-15 | 171.00 | 174.00 | 167.00 | 168.00 | 9.6M |
| 2021-07-14 | 167.00 | 173.00 | 166.00 | 170.00 | 17.9M |
| 2021-07-13 | 165.00 | 176.00 | 164.00 | 166.00 | 45.8M |
| 2021-07-12 | 161.00 | 170.00 | 160.00 | 164.00 | 16.1M |
| 2021-07-09 | 162.00 | 164.00 | 159.00 | 161.00 | 11.4M |
| 2021-07-08 | 163.00 | 165.00 | 161.00 | 162.00 | 7.3M |
| 2021-07-07 | 162.00 | 167.00 | 160.00 | 163.00 | 12.3M |
| 2021-07-06 | 162.00 | 166.00 | 159.00 | 162.00 | 11.9M |
| 2021-07-05 | 169.00 | 170.00 | 161.00 | 162.00 | 14.2M |
| 2021-07-02 | 171.00 | 178.00 | 168.00 | 169.00 | 38.0M |
| 2021-07-01 | 158.00 | 183.00 | 156.00 | 168.00 | 163.5M |
| 2021-06-30 | 158.00 | 159.00 | 155.00 | 157.00 | 11.1M |
| 2021-06-29 | 156.00 | 160.00 | 150.00 | 158.00 | 31.7M |
| 2021-06-28 | 165.00 | 167.00 | 153.00 | 155.00 | 38.4M |
| 2021-06-25 | 168.00 | 172.00 | 163.00 | 163.00 | 38.9M |
| 2021-06-24 | 176.00 | 177.00 | 169.00 | 169.00 | 20.3M |
| 2021-06-23 | 173.00 | 180.00 | 173.00 | 176.00 | 33.5M |
| 2021-06-22 | 180.00 | 180.00 | 170.00 | 173.00 | 16.9M |
| 2021-06-21 | 179.00 | 179.00 | 168.00 | 172.00 | 60.8M |
| 2021-06-18 | 191.00 | 191.00 | 180.00 | 180.00 | 90.0M |
| 2021-06-17 | 200.00 | 200.00 | 190.00 | 191.00 | 33.3M |
| 2021-06-16 | 195.00 | 196.00 | 191.00 | 193.00 | 30.4M |
| 2021-06-15 | 194.00 | 196.00 | 193.00 | 195.00 | 14.0M |
| 2021-06-14 | 198.00 | 199.00 | 194.00 | 194.00 | 29.2M |
| 2021-06-11 | 196.00 | 202.00 | 191.00 | 198.00 | 89.7M |
| 2021-06-10 | 195.00 | 198.00 | 195.00 | 196.00 | 19.3M |
| 2021-06-09 | 196.00 | 197.00 | 194.00 | 195.00 | 18.7M |
| 2021-06-08 | 197.00 | 198.00 | 195.00 | 196.00 | 23.6M |
| 2021-06-07 | 200.00 | 202.00 | 197.00 | 197.00 | 24.6M |
| 2021-06-04 | 202.00 | 204.00 | 198.00 | 199.00 | 20.6M |
| 2021-06-03 | 200.00 | 202.00 | 198.00 | 202.00 | 24.5M |
| 2021-06-02 | 197.00 | 202.00 | 196.00 | 199.00 | 30.4M |
| 2021-05-31 | 198.00 | 198.00 | 195.00 | 196.00 | 23.0M |
| 2021-05-28 | 197.00 | 198.00 | 195.00 | 197.00 | 17.7M |
| 2021-05-27 | 196.00 | 199.00 | 195.00 | 197.00 | 17.6M |
| 2021-05-25 | 199.00 | 202.00 | 194.00 | 195.00 | 55.9M |
| 2021-05-24 | 199.00 | 199.00 | 195.00 | 198.00 | 29.1M |
| 2021-05-21 | 206.00 | 208.00 | 197.00 | 198.00 | 39.4M |
| 2021-05-20 | 194.00 | 208.00 | 190.00 | 204.00 | 172.6M |
| 2021-05-19 | 196.00 | 197.00 | 193.00 | 193.00 | 23.4M |
| 2021-05-18 | 198.00 | 202.00 | 193.00 | 196.00 | 28.1M |
| 2021-05-17 | 202.00 | 204.00 | 194.00 | 196.00 | 68.9M |
| 2021-05-11 | 206.00 | 206.00 | 202.00 | 202.00 | 23.7M |
| 2021-05-10 | 206.00 | 206.00 | 204.00 | 206.00 | 17.4M |
| 2021-05-07 | 206.00 | 206.00 | 202.00 | 206.00 | 23.7M |
| 2021-05-06 | 202.00 | 208.00 | 202.00 | 204.00 | 22.5M |
| 2021-05-05 | 206.00 | 206.00 | 202.00 | 202.00 | 26.2M |
| 2021-05-04 | 208.00 | 208.00 | 204.00 | 206.00 | 23.1M |
| 2021-05-03 | 210.00 | 212.00 | 204.00 | 206.00 | 21.8M |
| 2021-04-30 | 212.00 | 216.00 | 208.00 | 210.00 | 36.8M |
| 2021-04-29 | 212.00 | 212.00 | 206.00 | 208.00 | 37.9M |
| 2021-04-28 | 208.00 | 212.00 | 204.00 | 210.00 | 55.8M |
| 2021-04-27 | 214.00 | 216.00 | 202.00 | 204.00 | 97.2M |
| 2021-04-26 | 222.00 | 224.00 | 214.00 | 214.00 | 48.2M |
| 2021-04-23 | 224.00 | 224.00 | 216.00 | 220.00 | 43.3M |
| 2021-04-22 | 230.00 | 234.00 | 220.00 | 220.00 | 99.3M |
| 2021-04-21 | 220.00 | 236.00 | 214.00 | 226.00 | 187.6M |
| 2021-04-20 | 226.00 | 228.00 | 216.00 | 220.00 | 109.2M |
| 2021-04-19 | 234.00 | 242.00 | 224.00 | 226.00 | 134.4M |
| 2021-04-16 | 212.00 | 242.00 | 212.00 | 232.00 | 602.9M |
| 2021-04-15 | 200.00 | 214.00 | 200.00 | 210.00 | 292.6M |
| 2021-04-14 | 202.00 | 202.00 | 199.00 | 200.00 | 15.5M |
| 2021-04-13 | 204.00 | 204.00 | 199.00 | 200.00 | 28.6M |
| 2021-04-12 | 204.00 | 206.00 | 202.00 | 202.00 | 26.9M |
| 2021-04-09 | 204.00 | 206.00 | 202.00 | 202.00 | 16.4M |
| 2021-04-08 | 204.00 | 206.00 | 202.00 | 204.00 | 22.0M |
| 2021-04-07 | 204.00 | 208.00 | 202.00 | 204.00 | 35.5M |
| 2021-04-06 | 206.00 | 206.00 | 202.00 | 202.00 | 17.5M |
| 2021-04-05 | 204.00 | 210.00 | 202.00 | 204.00 | 37.7M |
| 2021-04-01 | 202.00 | 206.00 | 200.00 | 204.00 | 44.2M |
| 2021-03-31 | 202.00 | 204.00 | 196.00 | 200.00 | 71.7M |
| 2021-03-30 | 204.00 | 206.00 | 200.00 | 202.00 | 37.9M |
| 2021-03-29 | 202.00 | 212.00 | 202.00 | 204.00 | 68.5M |
| 2021-03-26 | 202.00 | 206.00 | 202.00 | 202.00 | 22.2M |
| 2021-03-25 | 204.00 | 206.00 | 198.00 | 202.00 | 49.3M |
| 2021-03-24 | 206.00 | 208.00 | 202.00 | 204.00 | 42.3M |
| 2021-03-23 | 214.00 | 214.00 | 206.00 | 208.00 | 41.7M |
| 2021-03-22 | 210.00 | 216.00 | 208.00 | 212.00 | 84.7M |
| 2021-03-19 | 206.00 | 216.00 | 206.00 | 208.00 | 142.1M |
| 2021-03-18 | 206.00 | 208.00 | 204.00 | 206.00 | 33.5M |
| 2021-03-17 | 206.00 | 208.00 | 202.00 | 204.00 | 32.3M |
| 2021-03-16 | 218.00 | 218.00 | 202.00 | 204.00 | 106.3M |
| 2021-03-15 | 206.00 | 226.00 | 206.00 | 214.00 | 322.4M |
| 2021-03-12 | 202.00 | 210.00 | 202.00 | 206.00 | 77.4M |
| 2021-03-10 | 202.00 | 210.00 | 200.00 | 202.00 | 88.1M |
| 2021-03-09 | 199.00 | 210.00 | 197.00 | 202.00 | 206.2M |
| 2021-03-08 | 202.00 | 208.00 | 197.00 | 199.00 | 86.6M |
| 2021-03-05 | 195.00 | 216.00 | 190.00 | 202.00 | 272.9M |
| 2021-03-04 | 198.00 | 200.00 | 193.00 | 194.00 | 48.4M |
| 2021-03-03 | 202.00 | 202.00 | 198.00 | 198.00 | 37.7M |
| 2021-03-02 | 204.00 | 204.00 | 199.00 | 200.00 | 37.7M |
| 2021-03-01 | 202.00 | 208.00 | 199.00 | 202.00 | 45.5M |
| 2021-02-26 | 208.00 | 208.00 | 200.00 | 202.00 | 63.6M |
| 2021-02-25 | 212.00 | 218.00 | 204.00 | 208.00 | 107.0M |
| 2021-02-24 | 218.00 | 220.00 | 208.00 | 210.00 | 82.8M |
| 2021-02-23 | 210.00 | 224.00 | 206.00 | 216.00 | 249.2M |
| 2021-02-22 | 194.00 | 210.00 | 194.00 | 206.00 | 155.6M |
| 2021-02-19 | 204.00 | 208.00 | 193.00 | 194.00 | 134.2M |
| 2021-02-18 | 220.00 | 222.00 | 204.00 | 206.00 | 129.1M |
| 2021-02-17 | 226.00 | 234.00 | 216.00 | 218.00 | 194.2M |
| 2021-02-16 | 228.00 | 238.00 | 218.00 | 222.00 | 227.0M |
| 2021-02-15 | 240.00 | 242.00 | 224.00 | 228.00 | 188.0M |
| 2021-02-11 | 246.00 | 252.00 | 230.00 | 240.00 | 264.6M |
| 2021-02-10 | 214.00 | 272.00 | 214.00 | 246.00 | 1,049.3M |
| 2021-02-09 | 230.00 | 230.00 | 230.00 | 230.00 | 16.4M |
| 2021-02-08 | 246.00 | 246.00 | 246.00 | 246.00 | 12.7M |
| 2021-02-05 | 264.00 | 274.00 | 264.00 | 264.00 | 23.0M |
| 2021-02-04 | 350.00 | 372.00 | 282.00 | 282.00 | 1,421.8M |
| 2021-02-03 | 302.00 | 302.00 | 256.00 | 302.00 | 861.2M |
| 2021-02-02 | 200.00 | 242.00 | 187.00 | 242.00 | 1,014.3M |