62,884.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 49,450.00 | 50,310.00 | 48,760.00 | 48,838.00 | 0.0M |
| 2022-12-29 | 50,950.00 | 51,095.00 | 49,910.00 | 49,954.00 | 0.0M |
| 2022-12-28 | 51,680.00 | 52,130.00 | 50,410.00 | 50,480.00 | 0.0M |
| 2022-12-27 | 51,655.00 | 52,145.00 | 51,355.00 | 51,671.00 | 0.0M |
| 2022-12-26 | 51,455.00 | 52,060.00 | 51,345.00 | 51,439.00 | 0.0M |
| 2022-12-23 | 50,705.00 | 51,920.00 | 50,705.00 | 51,774.00 | 0.0M |
| 2022-12-22 | 51,075.00 | 51,540.00 | 50,470.00 | 50,976.00 | 0.0M |
| 2022-12-21 | 51,120.00 | 51,690.00 | 51,045.00 | 51,429.00 | 0.0M |
| 2022-12-20 | 50,765.00 | 51,275.00 | 50,745.00 | 51,177.00 | 0.0M |
| 2022-12-19 | 50,610.00 | 51,380.00 | 50,515.00 | 50,894.00 | 0.0M |
| 2022-12-16 | 49,475.00 | 49,600.00 | 49,475.00 | 49,630.00 | 0.0M |
| 2022-12-15 | 49,620.00 | 49,695.00 | 49,250.00 | 49,276.00 | 0.0M |
| 2022-12-14 | 50,155.00 | 50,660.00 | 49,780.00 | 50,090.00 | 0.0M |
| 2022-12-13 | 50,775.00 | 51,220.00 | 50,030.00 | 50,174.00 | 0.0M |
| 2022-12-09 | 51,090.00 | 51,090.00 | 50,490.00 | 50,587.00 | 0.0M |
| 2022-12-08 | 50,995.00 | 51,310.00 | 50,900.00 | 51,033.00 | 0.0M |
| 2022-12-07 | 51,105.00 | 51,380.00 | 50,630.00 | 50,699.00 | 0.0M |
| 2022-12-06 | 50,720.00 | 51,465.00 | 50,300.00 | 51,214.00 | 0.0M |
| 2022-12-05 | 51,210.00 | 51,230.00 | 50,600.00 | 50,726.00 | 0.0M |
| 2022-12-02 | 51,425.00 | 51,645.00 | 51,030.00 | 51,062.00 | 0.0M |
| 2022-12-01 | 51,990.00 | 51,990.00 | 51,065.00 | 51,521.00 | 0.0M |
| 2022-11-30 | 50,175.00 | 51,750.00 | 50,060.00 | 51,650.00 | 0.0M |
| 2022-11-29 | 51,140.00 | 51,410.00 | 50,160.00 | 50,204.00 | 0.0M |
| 2022-11-28 | 51,650.00 | 52,340.00 | 51,060.00 | 51,163.00 | 0.0M |
| 2022-11-25 | 52,115.00 | 52,115.00 | 51,465.00 | 51,649.00 | 0.0M |
| 2022-11-24 | 52,245.00 | 52,445.00 | 51,850.00 | 51,974.00 | 0.0M |
| 2022-11-23 | 51,935.00 | 52,200.00 | 51,700.00 | 52,099.00 | 0.0M |
| 2022-11-22 | 51,820.00 | 52,160.00 | 51,280.00 | 51,517.00 | 0.0M |
| 2022-11-18 | 52,000.00 | 52,115.00 | 51,360.00 | 51,581.00 | 0.0M |
| 2022-11-17 | 51,315.00 | 51,600.00 | 51,245.00 | 51,435.00 | 0.0M |
| 2022-11-16 | 51,845.00 | 51,910.00 | 51,430.00 | 51,558.00 | 0.0M |
| 2022-11-15 | 52,475.00 | 52,645.00 | 51,420.00 | 51,634.00 | 0.0M |
| 2022-11-14 | 52,490.00 | 52,495.00 | 51,600.00 | 51,657.00 | 0.0M |
| 2022-11-11 | 52,125.00 | 52,310.00 | 51,135.00 | 52,063.00 | 0.0M |
| 2022-11-10 | 51,210.00 | 51,690.00 | 51,080.00 | 51,162.00 | 0.0M |
| 2022-11-09 | 51,245.00 | 51,290.00 | 50,400.00 | 50,447.00 | 0.0M |
| 2022-11-08 | 50,950.00 | 51,150.00 | 50,480.00 | 50,944.00 | 0.0M |
| 2022-11-07 | 51,795.00 | 51,795.00 | 50,640.00 | 50,729.00 | 0.0M |
| 2022-11-04 | 50,540.00 | 51,440.00 | 50,540.00 | 51,356.00 | 0.0M |
| 2022-11-03 | 49,835.00 | 50,625.00 | 49,370.00 | 50,206.00 | 0.0M |
| 2022-11-01 | 50,275.00 | 50,765.00 | 50,115.00 | 50,687.00 | 0.0M |
| 2022-10-31 | 49,000.00 | 50,125.00 | 49,000.00 | 50,062.00 | 0.0M |
| 2022-10-28 | 48,765.00 | 49,415.00 | 48,710.00 | 49,297.00 | 0.0M |
| 2022-10-27 | 49,270.00 | 49,735.00 | 48,825.00 | 48,887.00 | 0.0M |
| 2022-10-26 | 48,590.00 | 49,575.00 | 48,550.00 | 49,514.00 | 0.0M |
| 2022-10-25 | 48,160.00 | 48,815.00 | 47,835.00 | 48,693.00 | 0.0M |
| 2022-10-24 | 46,800.00 | 48,010.00 | 46,800.00 | 47,932.00 | 0.0M |
| 2022-10-21 | 46,330.00 | 47,165.00 | 46,280.00 | 47,137.00 | 0.0M |
| 2022-10-20 | 46,395.00 | 46,670.00 | 46,090.00 | 46,308.00 | 0.0M |
| 2022-10-19 | 46,295.00 | 46,495.00 | 46,000.00 | 46,325.00 | 0.0M |
| 2022-10-18 | 46,770.00 | 46,805.00 | 46,045.00 | 46,244.00 | 0.0M |
| 2022-10-17 | 46,045.00 | 46,455.00 | 45,950.00 | 46,220.00 | 0.0M |
| 2022-10-14 | 45,775.00 | 46,150.00 | 45,405.00 | 45,446.00 | 0.0M |
| 2022-10-13 | 45,000.00 | 46,135.00 | 45,000.00 | 45,761.00 | 0.0M |
| 2022-10-12 | 45,695.00 | 46,375.00 | 45,515.00 | 45,775.00 | 0.0M |
| 2022-10-11 | 45,590.00 | 46,250.00 | 45,245.00 | 45,863.00 | 0.0M |
| 2022-10-10 | 45,755.00 | 46,430.00 | 45,620.00 | 45,698.00 | 0.0M |
| 2022-10-07 | 46,620.00 | 46,620.00 | 45,900.00 | 46,015.00 | 0.0M |
| 2022-10-06 | 45,860.00 | 47,325.00 | 45,860.00 | 46,758.00 | 0.0M |
| 2022-10-05 | 45,940.00 | 46,060.00 | 45,525.00 | 45,798.00 | 0.0M |
| 2022-10-04 | 45,770.00 | 46,175.00 | 45,655.00 | 46,138.00 | 0.0M |
| 2022-10-03 | 45,120.00 | 45,560.00 | 44,935.00 | 45,510.00 | 0.0M |
| 2022-09-30 | 45,710.00 | 45,710.00 | 44,820.00 | 44,885.00 | 0.0M |
| 2022-09-29 | 45,535.00 | 45,935.00 | 45,105.00 | 45,792.00 | 0.0M |
| 2022-09-28 | 45,455.00 | 46,010.00 | 45,385.00 | 45,814.00 | 0.0M |
| 2022-09-27 | 45,355.00 | 45,690.00 | 45,235.00 | 45,512.00 | 0.0M |
| 2022-09-26 | 45,550.00 | 45,950.00 | 45,020.00 | 45,180.00 | 0.0M |
| 2022-09-23 | 46,070.00 | 46,080.00 | 45,420.00 | 45,652.00 | 0.0M |
| 2022-09-22 | 47,410.00 | 47,410.00 | 46,210.00 | 46,451.00 | 0.0M |
| 2022-09-21 | 47,540.00 | 48,105.00 | 47,350.00 | 47,493.00 | 0.0M |
| 2022-09-20 | 46,735.00 | 47,920.00 | 46,395.00 | 47,555.00 | 0.0M |
| 2022-09-19 | 46,645.00 | 47,025.00 | 46,290.00 | 47,016.00 | 0.0M |
| 2022-09-15 | 46,695.00 | 46,800.00 | 46,575.00 | 46,770.00 | 0.0M |
| 2022-09-14 | 47,160.00 | 47,275.00 | 46,755.00 | 46,770.00 | 0.0M |
| 2022-09-13 | 48,200.00 | 50,000.00 | 47,055.00 | 47,063.00 | 0.0M |
| 2022-09-12 | 47,205.00 | 48,060.00 | 47,205.00 | 47,964.00 | 0.0M |
| 2022-09-09 | 46,405.00 | 47,095.00 | 46,350.00 | 47,023.00 | 0.0M |
| 2022-09-07 | 46,040.00 | 46,150.00 | 45,410.00 | 45,921.00 | 0.0M |
| 2022-09-06 | 46,000.00 | 46,175.00 | 45,670.00 | 45,831.00 | 0.0M |
| 2022-09-05 | 45,770.00 | 46,110.00 | 45,470.00 | 45,933.00 | 0.0M |
| 2022-09-02 | 45,765.00 | 46,165.00 | 45,505.00 | 45,894.00 | 0.0M |
| 2022-09-01 | 44,825.00 | 45,740.00 | 44,465.00 | 45,507.00 | 0.0M |
| 2022-08-31 | 45,930.00 | 45,985.00 | 44,830.00 | 44,884.00 | 0.0M |
| 2022-08-30 | 46,345.00 | 46,615.00 | 45,740.00 | 45,998.00 | 0.0M |
| 2022-08-29 | 46,785.00 | 47,030.00 | 46,300.00 | 46,396.00 | 0.0M |
| 2022-08-26 | 47,910.00 | 47,910.00 | 46,875.00 | 47,057.00 | 0.0M |
| 2022-08-25 | 47,450.00 | 47,990.00 | 47,450.00 | 47,982.00 | 0.0M |
| 2022-08-24 | 47,700.00 | 48,140.00 | 47,395.00 | 47,449.00 | 0.0M |
| 2022-08-23 | 47,775.00 | 48,075.00 | 47,625.00 | 47,905.00 | 0.0M |
| 2022-08-22 | 48,180.00 | 48,330.00 | 47,815.00 | 47,913.00 | 0.0M |
| 2022-08-19 | 48,555.00 | 48,620.00 | 48,310.00 | 48,427.00 | 0.0M |
| 2022-08-18 | 48,600.00 | 48,770.00 | 48,220.00 | 48,729.00 | 0.0M |
| 2022-08-17 | 48,415.00 | 48,690.00 | 48,330.00 | 48,624.00 | 0.0M |
| 2022-08-16 | 48,735.00 | 49,045.00 | 48,435.00 | 48,641.00 | 0.0M |
| 2022-08-15 | 48,800.00 | 48,985.00 | 48,565.00 | 48,643.00 | 0.0M |
| 2022-08-12 | 48,585.00 | 49,070.00 | 48,490.00 | 48,976.00 | 0.0M |
| 2022-08-11 | 48,105.00 | 48,490.00 | 47,825.00 | 48,402.00 | 0.0M |
| 2022-08-10 | 47,810.00 | 48,470.00 | 47,700.00 | 47,968.00 | 0.0M |
| 2022-08-09 | 47,890.00 | 47,890.00 | 47,190.00 | 47,386.00 | 0.0M |
| 2022-08-08 | 47,080.00 | 47,645.00 | 47,055.00 | 47,561.00 | 0.0M |
| 2022-08-05 | 47,000.00 | 47,070.00 | 46,315.00 | 46,737.00 | 0.0M |
| 2022-08-04 | 46,520.00 | 47,940.00 | 46,520.00 | 47,058.00 | 0.0M |
| 2022-08-03 | 46,900.00 | 47,240.00 | 46,810.00 | 46,999.00 | 0.0M |
| 2022-08-02 | 47,275.00 | 47,405.00 | 46,750.00 | 46,909.00 | 0.0M |
| 2022-08-01 | 48,500.00 | 48,530.00 | 47,365.00 | 47,389.00 | 0.0M |
| 2022-07-29 | 47,960.00 | 48,530.00 | 47,960.00 | 48,332.00 | 0.0M |
| 2022-07-28 | 46,900.00 | 48,230.00 | 46,900.00 | 48,086.00 | 0.0M |
| 2022-07-27 | 47,200.00 | 47,255.00 | 46,380.00 | 46,980.00 | 0.0M |
| 2022-07-26 | 47,335.00 | 47,455.00 | 46,665.00 | 46,880.00 | 0.0M |
| 2022-07-25 | 47,175.00 | 47,795.00 | 47,175.00 | 47,430.00 | 0.0M |
| 2022-07-22 | 47,460.00 | 47,590.00 | 47,150.00 | 47,234.00 | 0.0M |
| 2022-07-21 | 47,125.00 | 47,435.00 | 46,605.00 | 47,411.00 | 0.0M |
| 2022-07-20 | 47,200.00 | 47,380.00 | 47,040.00 | 47,175.00 | 0.0M |
| 2022-07-19 | 47,265.00 | 47,580.00 | 46,930.00 | 47,239.00 | 0.0M |
| 2022-07-18 | 47,545.00 | 47,690.00 | 47,060.00 | 47,173.00 | 0.0M |
| 2022-07-15 | 46,750.00 | 47,240.00 | 46,650.00 | 47,183.00 | 0.0M |
| 2022-07-14 | 47,230.00 | 47,260.00 | 46,525.00 | 46,612.00 | 0.0M |
| 2022-07-13 | 47,645.00 | 47,805.00 | 46,970.00 | 47,554.00 | 0.0M |
| 2022-07-12 | 48,385.00 | 48,385.00 | 47,555.00 | 47,793.00 | 0.0M |
| 2022-07-11 | 47,620.00 | 47,770.00 | 47,165.00 | 47,555.00 | 0.0M |
| 2022-07-08 | 47,225.00 | 47,790.00 | 47,005.00 | 47,752.00 | 0.0M |
| 2022-07-07 | 48,400.00 | 48,400.00 | 47,450.00 | 47,486.00 | 0.0M |
| 2022-07-06 | 47,705.00 | 47,990.00 | 47,455.00 | 47,895.00 | 0.0M |
| 2022-07-05 | 47,835.00 | 47,835.00 | 47,155.00 | 47,705.00 | 0.0M |
| 2022-07-04 | 47,705.00 | 48,400.00 | 47,515.00 | 48,270.00 | 0.0M |
| 2022-07-01 | 47,865.00 | 48,095.00 | 47,225.00 | 48,020.00 | 0.0M |
| 2022-06-30 | 47,655.00 | 47,970.00 | 47,240.00 | 47,728.00 | 0.0M |
| 2022-06-29 | 48,365.00 | 48,675.00 | 47,900.00 | 48,035.00 | 0.0M |
| 2022-06-28 | 48,625.00 | 49,095.00 | 48,200.00 | 48,559.00 | 0.0M |
| 2022-06-27 | 48,190.00 | 48,660.00 | 47,990.00 | 48,600.00 | 0.0M |
| 2022-06-24 | 47,050.00 | 48,170.00 | 46,805.00 | 48,120.00 | 0.0M |
| 2022-06-23 | 47,425.00 | 47,515.00 | 46,870.00 | 46,920.00 | 0.0M |
| 2022-06-22 | 47,975.00 | 48,000.00 | 47,420.00 | 47,454.00 | 0.0M |
| 2022-06-21 | 48,255.00 | 48,510.00 | 48,020.00 | 48,226.00 | 0.0M |
| 2022-06-20 | 48,495.00 | 48,495.00 | 47,995.00 | 48,105.00 | 0.0M |
| 2022-06-17 | 47,650.00 | 48,040.00 | 47,550.00 | 48,016.00 | 0.0M |
| 2022-06-16 | 47,760.00 | 47,865.00 | 47,375.00 | 47,560.00 | 0.0M |
| 2022-06-15 | 48,260.00 | 48,900.00 | 48,235.00 | 48,485.00 | 0.0M |
| 2022-06-14 | 48,965.00 | 48,965.00 | 48,095.00 | 48,185.00 | 0.0M |
| 2022-06-13 | 48,150.00 | 48,750.00 | 47,460.00 | 48,361.00 | 0.0M |
| 2022-06-10 | 48,710.00 | 48,835.00 | 48,370.00 | 48,448.00 | 0.0M |
| 2022-06-09 | 49,570.00 | 49,930.00 | 49,140.00 | 49,210.00 | 0.0M |
| 2022-06-08 | 49,670.00 | 50,045.00 | 49,605.00 | 49,859.00 | 0.0M |
| 2022-06-07 | 49,890.00 | 50,030.00 | 49,320.00 | 49,938.00 | 0.0M |
| 2022-06-06 | 50,875.00 | 51,125.00 | 49,980.00 | 50,059.00 | 0.0M |
| 2022-06-03 | 51,025.00 | 51,025.00 | 50,390.00 | 50,730.00 | 0.0M |
| 2022-06-02 | 51,205.00 | 51,250.00 | 50,700.00 | 50,968.00 | 0.0M |
| 2022-06-01 | 51,665.00 | 51,760.00 | 51,220.00 | 51,388.00 | 0.0M |
| 2022-05-31 | 51,900.00 | 52,410.00 | 51,305.00 | 51,788.00 | 0.0M |
| 2022-05-30 | 52,985.00 | 53,150.00 | 52,300.00 | 52,464.00 | 0.0M |
| 2022-05-27 | 51,780.00 | 52,670.00 | 51,625.00 | 52,639.00 | 0.0M |
| 2022-05-26 | 51,375.00 | 52,055.00 | 51,200.00 | 51,887.00 | 0.0M |
| 2022-05-25 | 51,270.00 | 51,670.00 | 51,060.00 | 51,317.00 | 0.0M |
| 2022-05-24 | 50,915.00 | 51,170.00 | 50,590.00 | 51,043.00 | 0.0M |
| 2022-05-23 | 51,700.00 | 51,795.00 | 51,145.00 | 51,204.00 | 0.0M |
| 2022-05-20 | 51,370.00 | 51,690.00 | 51,155.00 | 51,341.00 | 0.0M |
| 2022-05-19 | 50,200.00 | 51,325.00 | 49,945.00 | 51,046.00 | 0.0M |
| 2022-05-18 | 50,975.00 | 51,180.00 | 49,885.00 | 50,307.00 | 0.0M |
| 2022-05-17 | 50,975.00 | 51,555.00 | 50,535.00 | 51,276.00 | 0.0M |
| 2022-05-16 | 49,375.00 | 50,550.00 | 49,255.00 | 50,330.00 | 0.0M |
| 2022-05-13 | 49,225.00 | 49,650.00 | 49,075.00 | 49,487.00 | 0.0M |
| 2022-05-12 | 48,655.00 | 49,745.00 | 48,590.00 | 49,229.00 | 0.0M |
| 2022-05-11 | 48,870.00 | 49,435.00 | 48,780.00 | 49,088.00 | 0.0M |
| 2022-05-10 | 49,065.00 | 49,230.00 | 48,790.00 | 48,967.00 | 0.0M |
| 2022-05-09 | 49,290.00 | 49,290.00 | 48,410.00 | 48,783.00 | 0.0M |
| 2022-05-06 | 50,060.00 | 50,250.00 | 49,140.00 | 49,298.00 | 0.0M |
| 2022-05-05 | 51,000.00 | 51,000.00 | 50,170.00 | 50,257.00 | 0.0M |
| 2022-05-04 | 50,805.00 | 51,070.00 | 50,185.00 | 51,043.00 | 0.0M |
| 2022-05-03 | 51,600.00 | 51,610.00 | 50,760.00 | 50,974.00 | 0.0M |
| 2022-05-02 | 51,300.00 | 51,645.00 | 50,895.00 | 51,613.00 | 0.0M |
| 2022-04-29 | 52,450.00 | 52,600.00 | 51,155.00 | 51,304.00 | 0.0M |
| 2022-04-28 | 52,515.00 | 52,555.00 | 51,475.00 | 52,467.00 | 0.0M |
| 2022-04-27 | 52,600.00 | 52,810.00 | 52,165.00 | 52,271.00 | 0.0M |
| 2022-04-26 | 52,580.00 | 52,750.00 | 52,280.00 | 52,522.00 | 0.0M |
| 2022-04-25 | 53,505.00 | 53,505.00 | 52,460.00 | 52,774.00 | 0.0M |
| 2022-04-22 | 53,200.00 | 53,775.00 | 53,040.00 | 53,287.00 | 0.0M |
| 2022-04-21 | 54,000.00 | 54,300.00 | 53,085.00 | 53,235.00 | 0.0M |
| 2022-04-20 | 54,815.00 | 55,130.00 | 53,815.00 | 53,866.00 | 0.0M |
| 2022-04-19 | 54,300.00 | 54,855.00 | 54,285.00 | 54,764.00 | 0.0M |
| 2022-04-18 | 54,650.00 | 54,695.00 | 54,020.00 | 54,323.00 | 0.0M |
| 2022-04-13 | 53,820.00 | 54,625.00 | 53,820.00 | 54,194.00 | 0.0M |
| 2022-04-12 | 54,995.00 | 55,005.00 | 53,900.00 | 54,075.00 | 0.0M |
| 2022-04-11 | 54,760.00 | 54,895.00 | 54,400.00 | 54,646.00 | 0.0M |
| 2022-04-08 | 55,415.00 | 55,530.00 | 54,825.00 | 55,012.00 | 0.0M |
| 2022-04-07 | 55,555.00 | 55,830.00 | 55,220.00 | 55,418.00 | 0.0M |
| 2022-04-06 | 55,765.00 | 56,190.00 | 55,505.00 | 55,689.00 | 0.0M |
| 2022-04-05 | 56,410.00 | 56,620.00 | 55,705.00 | 55,886.00 | 0.0M |
| 2022-04-04 | 56,870.00 | 57,160.00 | 56,450.00 | 56,567.00 | 0.0M |
| 2022-04-01 | 57,045.00 | 57,375.00 | 56,660.00 | 56,971.00 | 0.0M |
| 2022-03-31 | 56,295.00 | 57,000.00 | 56,295.00 | 56,729.00 | 0.0M |
| 2022-03-30 | 56,410.00 | 56,570.00 | 55,915.00 | 56,250.00 | 0.0M |
| 2022-03-29 | 56,065.00 | 56,780.00 | 55,965.00 | 56,504.00 | 0.0M |