26,200.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 23,423.00 | 23,423.00 | 23,070.00 | 23,423.00 | 0.0M |
| 2021-12-30 | 23,335.00 | 23,335.00 | 23,335.00 | 23,335.00 | 0.0M |
| 2021-12-29 | 23,335.00 | 23,423.00 | 23,335.00 | 23,423.00 | 0.0M |
| 2021-12-24 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 0.0M |
| 2021-12-23 | 23,599.00 | 23,599.00 | 23,599.00 | 23,599.00 | 0.0M |
| 2021-12-22 | 23,599.00 | 23,599.00 | 23,599.00 | 23,599.00 | 0.0M |
| 2021-12-21 | 23,247.00 | 23,863.00 | 23,247.00 | 23,775.00 | 0.0M |
| 2021-12-20 | 23,511.00 | 24,215.00 | 22,894.00 | 23,775.00 | 0.0M |
| 2021-12-17 | 23,511.00 | 23,599.00 | 23,511.00 | 23,599.00 | 0.0M |
| 2021-12-16 | 23,511.00 | 23,511.00 | 23,511.00 | 23,511.00 | 0.0M |
| 2021-12-15 | 24,127.00 | 24,127.00 | 23,335.00 | 23,335.00 | 0.0M |
| 2021-12-14 | 24,391.00 | 24,479.00 | 23,335.00 | 23,335.00 | 0.0M |
| 2021-12-10 | 24,567.00 | 24,567.00 | 23,775.00 | 23,775.00 | 0.0M |
| 2021-12-09 | 23,775.00 | 24,920.00 | 23,775.00 | 24,655.00 | 0.0M |
| 2021-12-08 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 0.0M |
| 2021-12-07 | 23,423.00 | 24,215.00 | 23,335.00 | 24,215.00 | 0.0M |
| 2021-12-06 | 23,070.00 | 23,070.00 | 22,894.00 | 22,894.00 | 0.0M |
| 2021-12-03 | 24,391.00 | 24,391.00 | 24,303.00 | 24,303.00 | 0.0M |
| 2021-12-02 | 24,655.00 | 24,655.00 | 24,215.00 | 24,391.00 | 0.0M |
| 2021-11-30 | 24,655.00 | 24,655.00 | 24,655.00 | 24,655.00 | 0.0M |
| 2021-11-26 | 24,655.00 | 24,655.00 | 24,655.00 | 24,655.00 | 0.0M |
| 2021-11-25 | 21,485.00 | 25,360.00 | 21,485.00 | 23,335.00 | 0.0M |
| 2021-11-23 | 23,775.00 | 26,240.00 | 23,599.00 | 23,599.00 | 0.0M |
| 2021-11-22 | 23,775.00 | 23,775.00 | 23,247.00 | 23,247.00 | 0.0M |
| 2021-11-19 | 24,567.00 | 24,567.00 | 22,894.00 | 22,894.00 | 0.0M |
| 2021-11-18 | 24,832.00 | 24,832.00 | 24,303.00 | 24,479.00 | 0.0M |
| 2021-11-17 | 23,951.00 | 24,832.00 | 23,775.00 | 24,832.00 | 0.0M |
| 2021-11-16 | 25,184.00 | 25,184.00 | 23,775.00 | 23,951.00 | 0.0M |
| 2021-11-15 | 23,775.00 | 25,360.00 | 23,775.00 | 25,096.00 | 0.0M |
| 2021-11-12 | 22,014.00 | 25,712.00 | 22,014.00 | 25,712.00 | 0.0M |
| 2021-11-11 | 25,448.00 | 25,448.00 | 25,096.00 | 25,096.00 | 0.0M |
| 2021-11-10 | 25,184.00 | 25,536.00 | 24,655.00 | 24,655.00 | 0.0M |
| 2021-11-09 | 24,743.00 | 25,624.00 | 24,743.00 | 25,096.00 | 0.0M |
| 2021-11-08 | 26,400.00 | 26,400.00 | 24,315.00 | 25,184.00 | 0.0M |
| 2021-11-05 | 25,357.00 | 25,618.00 | 25,184.00 | 25,184.00 | 0.0M |
| 2021-11-04 | 25,271.00 | 25,618.00 | 25,184.00 | 25,184.00 | 0.0M |
| 2021-11-03 | 25,184.00 | 26,834.00 | 24,315.00 | 25,184.00 | 0.0M |
| 2021-11-02 | 28,136.00 | 28,136.00 | 26,486.00 | 26,921.00 | 0.0M |
| 2021-11-01 | 26,313.00 | 28,571.00 | 26,313.00 | 28,136.00 | 0.0M |
| 2021-10-29 | 23,013.00 | 26,400.00 | 23,013.00 | 26,400.00 | 0.0M |
| 2021-10-28 | 23,013.00 | 23,013.00 | 22,926.00 | 23,013.00 | 0.0M |
| 2021-10-27 | 23,013.00 | 23,013.00 | 22,839.00 | 22,839.00 | 0.0M |
| 2021-10-26 | 23,100.00 | 23,100.00 | 23,013.00 | 23,013.00 | 0.0M |
| 2021-10-25 | 22,579.00 | 23,013.00 | 22,579.00 | 22,839.00 | 0.0M |
| 2021-10-22 | 23,186.00 | 23,273.00 | 22,839.00 | 22,839.00 | 0.0M |
| 2021-10-19 | 22,839.00 | 23,273.00 | 22,752.00 | 23,273.00 | 0.0M |
| 2021-10-18 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-10-15 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-10-14 | 23,881.00 | 23,881.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2021-10-13 | 23,707.00 | 23,707.00 | 23,707.00 | 23,707.00 | 0.0M |
| 2021-10-12 | 23,447.00 | 25,097.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-10-11 | 23,534.00 | 23,534.00 | 23,013.00 | 23,100.00 | 0.0M |
| 2021-10-08 | 23,013.00 | 23,100.00 | 23,013.00 | 23,100.00 | 0.0M |
| 2021-10-05 | 22,839.00 | 22,839.00 | 22,492.00 | 22,839.00 | 0.0M |
| 2021-10-04 | 22,752.00 | 23,013.00 | 22,752.00 | 23,013.00 | 0.0M |
| 2021-10-01 | 22,665.00 | 23,013.00 | 22,579.00 | 23,013.00 | 0.0M |
| 2021-09-29 | 23,273.00 | 23,447.00 | 23,013.00 | 23,013.00 | 0.0M |
| 2021-09-28 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-09-27 | 23,273.00 | 23,794.00 | 23,273.00 | 23,794.00 | 0.0M |
| 2021-09-24 | 23,447.00 | 23,881.00 | 23,447.00 | 23,881.00 | 0.0M |
| 2021-09-23 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-09-22 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-09-21 | 23,273.00 | 23,447.00 | 23,273.00 | 23,273.00 | 0.0M |
| 2021-09-20 | 23,447.00 | 23,881.00 | 23,360.00 | 23,881.00 | 0.0M |
| 2021-09-17 | 23,881.00 | 23,881.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2021-09-16 | 26,834.00 | 26,834.00 | 23,621.00 | 23,621.00 | 0.0M |
| 2021-09-15 | 23,794.00 | 23,794.00 | 23,621.00 | 23,621.00 | 0.0M |
| 2021-09-14 | 23,707.00 | 23,707.00 | 23,534.00 | 23,534.00 | 0.0M |
| 2021-09-13 | 23,447.00 | 26,834.00 | 23,447.00 | 26,052.00 | 0.0M |
| 2021-09-09 | 23,621.00 | 23,621.00 | 23,360.00 | 23,360.00 | 0.0M |
| 2021-09-08 | 23,186.00 | 23,447.00 | 23,186.00 | 23,447.00 | 0.0M |
| 2021-09-07 | 23,360.00 | 23,447.00 | 22,665.00 | 23,447.00 | 0.0M |
| 2021-09-06 | 23,447.00 | 23,621.00 | 22,318.00 | 23,360.00 | 0.0M |
| 2021-08-31 | 22,926.00 | 23,013.00 | 22,926.00 | 23,013.00 | 0.0M |
| 2021-08-30 | 23,013.00 | 23,013.00 | 22,839.00 | 22,926.00 | 0.0M |
| 2021-08-27 | 23,360.00 | 23,360.00 | 23,360.00 | 23,360.00 | 0.0M |
| 2021-08-26 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-08-24 | 22,579.00 | 23,447.00 | 22,579.00 | 23,447.00 | 0.0M |
| 2021-08-23 | 22,579.00 | 22,579.00 | 22,579.00 | 22,579.00 | 0.0M |
| 2021-08-20 | 22,665.00 | 22,839.00 | 22,665.00 | 22,839.00 | 0.0M |
| 2021-08-19 | 22,665.00 | 23,621.00 | 22,665.00 | 23,621.00 | 0.0M |
| 2021-08-18 | 23,447.00 | 23,447.00 | 22,665.00 | 22,665.00 | 0.0M |
| 2021-08-17 | 23,794.00 | 23,794.00 | 22,752.00 | 22,752.00 | 0.0M |
| 2021-08-16 | 22,579.00 | 23,013.00 | 22,231.00 | 23,013.00 | 0.0M |
| 2021-08-13 | 23,360.00 | 23,360.00 | 22,231.00 | 22,231.00 | 0.0M |
| 2021-08-11 | 23,013.00 | 23,447.00 | 23,013.00 | 23,447.00 | 0.0M |
| 2021-08-10 | 23,013.00 | 23,013.00 | 23,013.00 | 23,013.00 | 0.0M |
| 2021-08-09 | 22,839.00 | 23,013.00 | 22,839.00 | 23,013.00 | 0.0M |
| 2021-08-06 | 22,579.00 | 23,100.00 | 22,579.00 | 23,013.00 | 0.0M |
| 2021-08-05 | 22,579.00 | 22,579.00 | 22,492.00 | 22,492.00 | 0.0M |
| 2021-08-04 | 22,579.00 | 23,447.00 | 22,492.00 | 22,492.00 | 0.0M |
| 2021-08-03 | 22,579.00 | 22,579.00 | 21,884.00 | 22,579.00 | 0.0M |
| 2021-08-02 | 23,013.00 | 23,100.00 | 23,013.00 | 23,013.00 | 0.0M |
| 2021-07-29 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-07-28 | 23,881.00 | 23,881.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2021-07-27 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-07-26 | 23,447.00 | 23,447.00 | 23,447.00 | 23,447.00 | 0.0M |
| 2021-07-21 | 25,444.00 | 25,444.00 | 25,444.00 | 25,444.00 | 0.0M |
| 2021-07-20 | 22,579.00 | 22,926.00 | 22,579.00 | 22,926.00 | 0.0M |
| 2021-07-19 | 22,579.00 | 22,752.00 | 22,579.00 | 22,752.00 | 0.0M |
| 2021-07-16 | 22,839.00 | 22,926.00 | 22,839.00 | 22,926.00 | 0.0M |
| 2021-07-15 | 22,839.00 | 22,926.00 | 22,839.00 | 22,926.00 | 0.0M |
| 2021-07-14 | 22,579.00 | 23,013.00 | 22,579.00 | 22,926.00 | 0.0M |
| 2021-07-13 | 23,013.00 | 23,013.00 | 22,579.00 | 22,579.00 | 0.0M |
| 2021-07-12 | 24,228.00 | 24,228.00 | 22,492.00 | 22,492.00 | 0.0M |
| 2021-07-09 | 24,228.00 | 24,228.00 | 24,228.00 | 24,228.00 | 0.0M |
| 2021-07-08 | 24,576.00 | 24,576.00 | 22,579.00 | 22,579.00 | 0.0M |
| 2021-07-02 | 24,402.00 | 24,836.00 | 24,402.00 | 24,750.00 | 0.0M |
| 2021-07-01 | 24,663.00 | 24,663.00 | 24,142.00 | 24,142.00 | 0.0M |
| 2021-06-30 | 24,315.00 | 24,750.00 | 24,315.00 | 24,663.00 | 0.0M |
| 2021-06-29 | 24,228.00 | 24,228.00 | 24,228.00 | 24,228.00 | 0.0M |
| 2021-06-28 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2021-06-25 | 28,200.00 | 28,200.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2021-06-24 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2021-06-23 | 28,400.00 | 28,400.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2021-06-22 | 28,100.00 | 28,600.00 | 28,100.00 | 28,600.00 | 0.0M |
| 2021-06-21 | 28,100.00 | 28,200.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2021-06-18 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2021-06-17 | 27,600.00 | 27,700.00 | 27,600.00 | 27,700.00 | 0.0M |
| 2021-06-16 | 28,100.00 | 29,400.00 | 28,100.00 | 28,200.00 | 0.0M |
| 2021-06-15 | 31,100.00 | 32,000.00 | 27,500.00 | 32,000.00 | 0.0M |
| 2021-06-14 | 29,100.00 | 31,900.00 | 29,100.00 | 31,900.00 | 0.0M |
| 2021-06-11 | 36,500.00 | 36,500.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2021-06-10 | 37,362.98 | 37,362.98 | 32,006.75 | 32,333.35 | 0.0M |
| 2021-06-09 | 32,659.95 | 32,659.95 | 32,333.35 | 32,659.95 | 0.0M |
| 2021-06-08 | 33,117.19 | 33,117.19 | 32,659.95 | 32,659.95 | 0.0M |
| 2021-06-07 | 32,398.67 | 35,925.95 | 32,398.67 | 32,659.95 | 0.0M |
| 2021-06-04 | 31,680.15 | 31,745.47 | 31,549.51 | 31,549.51 | 0.0M |
| 2021-06-03 | 31,680.15 | 31,680.15 | 31,353.55 | 31,418.87 | 0.0M |
| 2021-06-02 | 32,006.75 | 32,137.39 | 31,680.15 | 32,072.07 | 0.0M |
| 2021-06-01 | 35,925.95 | 35,925.95 | 35,272.75 | 35,599.34 | 0.0M |
| 2021-05-31 | 30,047.15 | 32,202.71 | 30,047.15 | 32,202.71 | 0.0M |
| 2021-05-28 | 29,067.36 | 29,132.68 | 25,605.40 | 28,740.76 | 0.0M |
| 2021-05-27 | 26,715.84 | 26,715.84 | 25,148.16 | 25,148.16 | 0.0M |
| 2021-05-26 | 26,127.96 | 26,258.60 | 24,821.56 | 24,821.56 | 0.0M |
| 2021-05-25 | 23,515.16 | 23,515.16 | 23,515.16 | 23,515.16 | 0.0M |
| 2021-05-20 | 20,837.05 | 24,168.36 | 20,837.05 | 24,168.36 | 0.0M |
| 2021-05-19 | 23,188.56 | 23,645.80 | 23,188.56 | 23,645.80 | 0.0M |
| 2021-05-18 | 27,303.72 | 27,303.72 | 27,238.40 | 27,238.40 | 0.0M |
| 2021-05-17 | 23,841.76 | 23,841.76 | 23,841.76 | 23,841.76 | 0.0M |
| 2021-05-14 | 24,168.36 | 24,168.36 | 24,168.36 | 24,168.36 | 0.0M |
| 2021-05-13 | 22,861.97 | 24,168.36 | 22,861.97 | 24,168.36 | 0.0M |
| 2021-05-12 | 21,098.33 | 23,515.16 | 21,098.33 | 23,188.56 | 0.0M |
| 2021-05-11 | 24,821.56 | 24,821.56 | 24,168.36 | 24,168.36 | 0.0M |
| 2021-05-10 | 21,555.57 | 22,208.77 | 21,555.57 | 22,208.77 | 0.0M |
| 2021-05-06 | 21,555.57 | 21,555.57 | 21,490.25 | 21,490.25 | 0.0M |
| 2021-05-05 | 18,681.49 | 25,148.16 | 18,681.49 | 21,555.57 | 0.0M |
| 2021-04-29 | 18,746.81 | 22,208.77 | 18,746.81 | 22,208.77 | 0.0M |
| 2021-04-26 | 19,922.57 | 22,208.77 | 19,922.57 | 22,208.77 | 0.0M |
| 2021-04-23 | 21,555.57 | 22,208.77 | 21,555.57 | 22,208.77 | 0.0M |
| 2021-04-22 | 21,555.57 | 21,555.57 | 21,555.57 | 21,555.57 | 0.0M |
| 2021-04-20 | 22,208.77 | 22,208.77 | 21,555.57 | 21,555.57 | 0.0M |
| 2021-04-19 | 22,208.77 | 22,208.77 | 22,208.77 | 22,208.77 | 0.0M |
| 2021-04-15 | 22,208.77 | 22,208.77 | 22,208.77 | 22,208.77 | 0.0M |
| 2021-04-12 | 22,208.77 | 22,208.77 | 22,208.77 | 22,208.77 | 0.0M |
| 2021-04-06 | 22,208.77 | 22,208.77 | 22,208.77 | 22,208.77 | 0.0M |
| 2021-04-05 | 19,922.57 | 19,922.57 | 19,922.57 | 19,922.57 | 0.0M |
| 2021-04-02 | 19,726.61 | 20,249.17 | 19,726.61 | 20,249.17 | 0.1M |
| 2021-03-29 | 20,379.81 | 20,379.81 | 20,379.81 | 20,379.81 | 0.0M |
| 2021-03-26 | 20,902.37 | 20,902.37 | 20,902.37 | 20,902.37 | 0.0M |
| 2021-03-25 | 20,902.37 | 21,033.01 | 20,902.37 | 21,033.01 | 0.0M |
| 2021-03-24 | 21,228.97 | 21,228.97 | 21,228.97 | 21,228.97 | 0.0M |
| 2021-03-23 | 21,555.57 | 21,555.57 | 21,228.97 | 21,228.97 | 0.0M |
| 2021-03-22 | 21,620.89 | 21,620.89 | 21,620.89 | 21,620.89 | 0.0M |
| 2021-03-19 | 20,585.67 | 21,535.77 | 20,585.67 | 20,902.37 | 0.0M |
| 2021-03-18 | 21,029.05 | 21,029.05 | 20,268.96 | 20,839.03 | 0.0M |
| 2021-03-17 | 21,155.73 | 21,155.73 | 20,902.37 | 20,902.37 | 0.0M |
| 2021-03-16 | 21,219.07 | 21,219.07 | 19,318.86 | 20,902.37 | 0.0M |
| 2021-03-12 | 20,268.96 | 20,268.96 | 19,698.90 | 19,698.90 | 0.0M |
| 2021-03-11 | 20,902.37 | 20,902.37 | 20,902.37 | 20,902.37 | 0.0M |
| 2021-03-08 | 21,535.77 | 21,535.77 | 21,535.77 | 21,535.77 | 0.0M |
| 2021-03-05 | 20,268.96 | 20,268.96 | 20,268.96 | 20,268.96 | 0.0M |
| 2021-03-03 | 23,245.97 | 23,245.97 | 19,635.56 | 19,635.56 | 0.0M |
| 2021-03-02 | 20,268.96 | 20,268.96 | 20,268.96 | 20,268.96 | 0.0M |
| 2021-03-01 | 19,635.56 | 19,635.56 | 19,635.56 | 19,635.56 | 0.0M |
| 2021-02-26 | 19,635.56 | 19,635.56 | 19,635.56 | 19,635.56 | 0.0M |
| 2021-02-25 | 19,635.56 | 19,635.56 | 19,635.56 | 19,635.56 | 0.0M |
| 2021-02-24 | 19,635.56 | 19,635.56 | 19,635.56 | 19,635.56 | 0.0M |
| 2021-02-22 | 20,268.96 | 20,268.96 | 19,635.56 | 19,635.56 | 0.0M |
| 2021-02-05 | 21,472.43 | 21,472.43 | 21,472.43 | 21,472.43 | 0.0M |
| 2021-02-04 | 19,635.56 | 19,635.56 | 19,635.56 | 19,635.56 | 0.0M |
| 2021-02-03 | 21,789.14 | 21,789.14 | 21,789.14 | 21,789.14 | 0.0M |
| 2021-02-02 | 19,445.54 | 19,508.88 | 19,445.54 | 19,508.88 | 0.0M |
| 2021-02-01 | 16,531.87 | 18,685.45 | 16,531.87 | 18,685.45 | 0.0M |
| 2021-01-28 | 18,368.75 | 18,368.75 | 18,368.75 | 18,368.75 | 0.0M |
| 2021-01-26 | 21,535.77 | 21,535.77 | 20,902.37 | 20,902.37 | 0.0M |
| 2021-01-25 | 21,535.77 | 21,852.48 | 21,535.77 | 21,535.77 | 0.0M |
| 2021-01-22 | 21,535.77 | 21,852.48 | 20,965.71 | 21,535.77 | 0.0M |
| 2021-01-21 | 17,735.34 | 20,395.65 | 17,735.34 | 20,395.65 | 0.0M |
| 2021-01-20 | 17,735.34 | 17,735.34 | 17,735.34 | 17,735.34 | 0.0M |
| 2021-01-19 | 16,468.53 | 17,038.60 | 16,468.53 | 17,038.60 | 0.0M |
| 2021-01-18 | 18,368.75 | 18,368.75 | 18,368.75 | 18,368.75 | 0.0M |
| 2021-01-11 | 17,735.34 | 17,735.34 | 17,735.34 | 17,735.34 | 0.0M |
| 2021-01-08 | 17,735.34 | 17,735.34 | 17,735.34 | 17,735.34 | 0.0M |
| 2021-01-06 | 16,151.83 | 16,151.83 | 16,025.15 | 16,025.15 | 0.0M |
| 2021-01-05 | 16,025.15 | 16,025.15 | 16,025.15 | 16,025.15 | 0.0M |
| 2021-01-04 | 16,025.15 | 16,025.15 | 16,025.15 | 16,025.15 | 0.0M |