26,200.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 12,353.20 | 12,353.20 | 12,353.20 | 12,353.20 | 0.0M |
| 2022-12-27 | 11,967.20 | 11,967.20 | 11,967.20 | 11,967.20 | 0.0M |
| 2022-12-22 | 12,276.00 | 12,276.00 | 11,040.70 | 11,040.70 | 0.0M |
| 2022-12-21 | 12,276.00 | 12,430.40 | 12,276.00 | 12,430.40 | 0.0M |
| 2022-12-19 | 12,739.30 | 12,739.30 | 12,198.80 | 12,198.80 | 0.0M |
| 2022-12-15 | 10,963.50 | 13,588.50 | 10,886.30 | 13,511.30 | 0.0M |
| 2022-12-14 | 11,967.20 | 11,967.20 | 11,812.80 | 11,812.80 | 0.0M |
| 2022-12-13 | 12,353.20 | 12,353.20 | 11,812.80 | 11,812.80 | 0.0M |
| 2022-12-12 | 12,584.80 | 12,584.80 | 11,812.80 | 11,812.80 | 0.0M |
| 2022-12-08 | 12,198.80 | 14,206.20 | 11,890.00 | 14,206.20 | 0.0M |
| 2022-12-07 | 12,353.20 | 12,353.20 | 12,353.20 | 12,353.20 | 0.0M |
| 2022-12-06 | 12,662.10 | 16,059.20 | 12,276.00 | 12,276.00 | 0.0M |
| 2022-12-05 | 13,897.40 | 14,978.30 | 13,897.40 | 14,978.30 | 0.0M |
| 2022-12-02 | 13,588.50 | 13,588.50 | 11,890.00 | 13,588.50 | 0.0M |
| 2022-12-01 | 12,353.20 | 13,820.20 | 11,581.20 | 13,820.20 | 0.0M |
| 2022-11-30 | 11,503.90 | 13,356.90 | 10,577.50 | 13,356.90 | 0.0M |
| 2022-11-29 | 12,739.30 | 12,739.30 | 11,581.20 | 11,581.20 | 0.0M |
| 2022-11-28 | 11,658.40 | 11,735.60 | 10,577.50 | 10,577.50 | 0.0M |
| 2022-11-25 | 10,886.30 | 13,356.90 | 10,114.20 | 13,356.90 | 0.0M |
| 2022-11-24 | 11,967.20 | 11,967.20 | 11,658.40 | 11,658.40 | 0.0M |
| 2022-11-23 | 12,353.20 | 12,353.20 | 11,581.20 | 11,581.20 | 0.0M |
| 2022-11-22 | 14,669.50 | 14,669.50 | 13,125.30 | 13,125.30 | 0.0M |
| 2022-11-21 | 13,897.40 | 13,897.40 | 11,658.40 | 11,658.40 | 0.0M |
| 2022-11-18 | 14,823.90 | 14,823.90 | 12,662.10 | 12,662.10 | 0.0M |
| 2022-11-17 | 14,823.90 | 14,823.90 | 14,823.90 | 14,823.90 | 0.0M |
| 2022-11-11 | 16,368.00 | 16,368.00 | 16,368.00 | 16,368.00 | 0.0M |
| 2022-11-08 | 19,146.10 | 19,896.90 | 15,692.30 | 15,692.30 | 0.0M |
| 2022-11-07 | 20,420.00 | 22,235.00 | 20,420.00 | 22,235.00 | 0.0M |
| 2022-11-04 | 19,421.00 | 19,512.00 | 19,421.00 | 19,512.00 | 0.0M |
| 2022-11-03 | 22,416.00 | 23,324.00 | 22,416.00 | 23,324.00 | 0.0M |
| 2022-10-31 | 20,329.00 | 20,329.00 | 20,329.00 | 20,329.00 | 0.0M |
| 2022-10-28 | 17,697.00 | 17,697.00 | 17,243.00 | 17,243.00 | 0.0M |
| 2022-10-27 | 17,062.00 | 17,062.00 | 17,062.00 | 17,062.00 | 0.0M |
| 2022-10-26 | 19,421.00 | 19,421.00 | 19,421.00 | 19,421.00 | 0.0M |
| 2022-10-21 | 19,603.00 | 19,603.00 | 19,512.00 | 19,512.00 | 0.0M |
| 2022-10-20 | 23,596.00 | 23,596.00 | 21,599.00 | 21,599.00 | 0.0M |
| 2022-10-19 | 23,505.00 | 24,957.00 | 23,505.00 | 24,957.00 | 0.0M |
| 2022-10-17 | 23,778.00 | 23,778.00 | 23,596.00 | 23,596.00 | 0.0M |
| 2022-10-13 | 23,596.00 | 23,596.00 | 23,596.00 | 23,596.00 | 0.0M |
| 2022-10-05 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0M |
| 2022-10-04 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-30 | 23,233.00 | 24,050.00 | 23,233.00 | 24,050.00 | 0.0M |
| 2022-09-29 | 23,324.00 | 23,324.00 | 23,324.00 | 23,324.00 | 0.0M |
| 2022-09-26 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-21 | 21,962.00 | 23,142.00 | 21,962.00 | 23,142.00 | 0.0M |
| 2022-09-20 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-19 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-16 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-14 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-08 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-07 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-09-06 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-08-22 | 22,144.00 | 22,144.00 | 22,144.00 | 22,144.00 | 0.0M |
| 2022-08-19 | 22,235.00 | 22,235.00 | 22,144.00 | 22,144.00 | 0.0M |
| 2022-08-17 | 22,053.00 | 22,053.00 | 22,053.00 | 22,053.00 | 0.0M |
| 2022-08-16 | 22,053.00 | 22,053.00 | 22,053.00 | 22,053.00 | 0.0M |
| 2022-08-15 | 22,053.00 | 22,235.00 | 22,053.00 | 22,235.00 | 0.0M |
| 2022-08-12 | 23,505.00 | 23,596.00 | 23,505.00 | 23,596.00 | 0.0M |
| 2022-08-11 | 22,235.00 | 22,235.00 | 22,235.00 | 22,235.00 | 0.0M |
| 2022-08-09 | 22,235.00 | 22,235.00 | 22,235.00 | 22,235.00 | 0.0M |
| 2022-08-04 | 22,235.00 | 22,235.00 | 22,235.00 | 22,235.00 | 0.0M |
| 2022-08-03 | 22,598.00 | 22,598.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-08-02 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-08-01 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-07-29 | 21,962.00 | 21,962.00 | 21,962.00 | 21,962.00 | 0.0M |
| 2022-07-28 | 22,053.00 | 22,053.00 | 22,053.00 | 22,053.00 | 0.0M |
| 2022-07-27 | 21,962.00 | 22,144.00 | 21,962.00 | 22,144.00 | 0.0M |
| 2022-07-25 | 21,781.00 | 22,235.00 | 21,781.00 | 22,235.00 | 0.0M |
| 2022-07-19 | 21,781.00 | 21,781.00 | 21,781.00 | 21,781.00 | 0.0M |
| 2022-07-13 | 21,872.00 | 21,872.00 | 21,872.00 | 21,872.00 | 0.0M |
| 2022-07-11 | 19,966.00 | 19,966.00 | 19,966.00 | 19,966.00 | 0.0M |
| 2022-07-07 | 20,420.00 | 20,873.00 | 20,420.00 | 20,873.00 | 0.0M |
| 2022-07-06 | 21,327.00 | 21,327.00 | 19,966.00 | 19,966.00 | 0.0M |
| 2022-07-04 | 19,966.00 | 22,235.00 | 19,966.00 | 22,235.00 | 0.0M |
| 2022-06-27 | 20,964.00 | 20,964.00 | 20,964.00 | 20,964.00 | 0.0M |
| 2022-06-23 | 19,966.00 | 19,966.00 | 18,151.00 | 18,151.00 | 0.0M |
| 2022-06-21 | 18,786.00 | 18,786.00 | 18,786.00 | 18,786.00 | 0.0M |
| 2022-06-17 | 21,781.00 | 21,781.00 | 21,236.00 | 21,236.00 | 0.0M |
| 2022-06-16 | 21,872.00 | 21,872.00 | 21,872.00 | 21,872.00 | 0.0M |
| 2022-06-15 | 21,327.00 | 21,327.00 | 21,327.00 | 21,327.00 | 0.0M |
| 2022-06-14 | 21,327.00 | 21,327.00 | 21,327.00 | 21,327.00 | 0.0M |
| 2022-06-13 | 21,509.00 | 21,509.00 | 21,509.00 | 21,509.00 | 0.0M |
| 2022-06-10 | 21,781.00 | 22,235.00 | 19,058.00 | 22,235.00 | 0.0M |
| 2022-06-08 | 21,781.00 | 21,781.00 | 21,781.00 | 21,781.00 | 0.0M |
| 2022-06-07 | 21,418.00 | 21,781.00 | 21,418.00 | 21,781.00 | 0.0M |
| 2022-06-06 | 21,781.00 | 21,781.00 | 21,781.00 | 21,781.00 | 0.0M |
| 2022-06-03 | 21,418.00 | 21,418.00 | 21,418.00 | 21,418.00 | 0.0M |
| 2022-06-02 | 21,418.00 | 21,418.00 | 21,418.00 | 21,418.00 | 0.0M |
| 2022-06-01 | 21,418.00 | 21,781.00 | 21,418.00 | 21,781.00 | 0.0M |
| 2022-05-31 | 21,418.00 | 21,781.00 | 21,418.00 | 21,781.00 | 0.0M |
| 2022-05-30 | 21,327.00 | 21,327.00 | 21,327.00 | 21,327.00 | 0.0M |
| 2022-05-26 | 20,783.00 | 20,783.00 | 20,420.00 | 20,420.00 | 0.0M |
| 2022-05-23 | 18,151.00 | 21,690.00 | 18,151.00 | 18,605.00 | 0.0M |
| 2022-05-20 | 19,966.00 | 19,966.00 | 19,966.00 | 19,966.00 | 0.0M |
| 2022-05-18 | 19,966.00 | 19,966.00 | 19,966.00 | 19,966.00 | 0.0M |
| 2022-05-17 | 20,873.00 | 20,873.00 | 20,873.00 | 20,873.00 | 0.0M |
| 2022-05-16 | 19,966.00 | 19,966.00 | 19,966.00 | 19,966.00 | 0.0M |
| 2022-05-13 | 19,966.00 | 19,966.00 | 19,966.00 | 19,966.00 | 0.0M |
| 2022-05-12 | 21,509.00 | 21,509.00 | 20,057.00 | 20,057.00 | 0.0M |
| 2022-05-11 | 21,781.00 | 21,781.00 | 21,781.00 | 21,781.00 | 0.0M |
| 2022-05-10 | 21,872.00 | 22,235.00 | 21,872.00 | 22,235.00 | 0.0M |
| 2022-05-09 | 22,235.00 | 22,235.00 | 21,781.00 | 21,781.00 | 0.0M |
| 2022-05-06 | 22,325.00 | 22,325.00 | 22,325.00 | 22,325.00 | 0.0M |
| 2022-05-05 | 22,961.00 | 22,961.00 | 22,235.00 | 22,235.00 | 0.0M |
| 2022-05-04 | 23,505.00 | 23,505.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-04-28 | 23,505.00 | 23,505.00 | 23,505.00 | 23,505.00 | 0.0M |
| 2022-04-27 | 23,052.00 | 23,052.00 | 23,052.00 | 23,052.00 | 0.0M |
| 2022-04-26 | 23,052.00 | 23,052.00 | 23,052.00 | 23,052.00 | 0.0M |
| 2022-04-25 | 23,052.00 | 23,052.00 | 23,052.00 | 23,052.00 | 0.0M |
| 2022-04-22 | 23,052.00 | 23,052.00 | 23,052.00 | 23,052.00 | 0.0M |
| 2022-04-21 | 22,961.00 | 23,142.00 | 22,961.00 | 23,142.00 | 0.0M |
| 2022-04-20 | 22,870.00 | 23,052.00 | 22,870.00 | 22,961.00 | 0.0M |
| 2022-04-19 | 23,142.00 | 23,596.00 | 23,142.00 | 23,596.00 | 0.0M |
| 2022-04-18 | 22,779.00 | 22,779.00 | 22,779.00 | 22,779.00 | 0.0M |
| 2022-04-15 | 22,779.00 | 23,142.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-04-13 | 25,700.00 | 25,700.00 | 25,700.00 | 23,324.00 | 0.0M |
| 2022-04-12 | 24,050.00 | 24,050.00 | 23,324.00 | 23,324.00 | 0.0M |
| 2022-04-08 | 23,324.00 | 23,505.00 | 23,324.00 | 23,415.00 | 0.0M |
| 2022-04-07 | 22,689.00 | 22,689.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-04-06 | 22,689.00 | 22,689.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-04-05 | 22,689.00 | 22,689.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-04-04 | 22,689.00 | 22,689.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-04-01 | 21,872.00 | 22,689.00 | 21,872.00 | 22,689.00 | 0.0M |
| 2022-03-31 | 22,689.00 | 23,596.00 | 22,689.00 | 23,596.00 | 0.0M |
| 2022-03-30 | 23,596.00 | 23,596.00 | 22,144.00 | 22,689.00 | 0.0M |
| 2022-03-29 | 22,235.00 | 22,235.00 | 22,235.00 | 22,235.00 | 0.0M |
| 2022-03-28 | 22,144.00 | 22,144.00 | 22,144.00 | 22,144.00 | 0.0M |
| 2022-03-25 | 22,689.00 | 22,689.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-03-24 | 25,139.00 | 25,139.00 | 22,689.00 | 22,689.00 | 0.0M |
| 2022-03-23 | 23,415.00 | 23,415.00 | 23,415.00 | 23,415.00 | 0.0M |
| 2022-03-22 | 25,712.00 | 25,712.00 | 22,718.00 | 23,687.00 | 0.0M |
| 2022-03-21 | 22,366.00 | 22,366.00 | 22,366.00 | 22,366.00 | 0.0M |
| 2022-03-18 | 22,542.00 | 22,542.00 | 22,014.00 | 22,102.00 | 0.0M |
| 2022-03-17 | 22,014.00 | 23,247.00 | 22,014.00 | 23,247.00 | 0.0M |
| 2022-03-16 | 23,247.00 | 23,423.00 | 23,247.00 | 23,247.00 | 0.0M |
| 2022-03-11 | 24,655.00 | 24,655.00 | 24,655.00 | 24,655.00 | 0.0M |
| 2022-03-10 | 24,567.00 | 24,567.00 | 24,567.00 | 24,567.00 | 0.0M |
| 2022-03-09 | 22,894.00 | 23,247.00 | 22,894.00 | 23,247.00 | 0.0M |
| 2022-03-08 | 22,894.00 | 22,894.00 | 22,894.00 | 22,894.00 | 0.0M |
| 2022-03-07 | 22,806.00 | 23,335.00 | 22,806.00 | 23,335.00 | 0.0M |
| 2022-03-04 | 22,102.00 | 22,190.00 | 22,102.00 | 22,190.00 | 0.0M |
| 2022-03-03 | 22,806.00 | 22,806.00 | 21,838.00 | 21,838.00 | 0.0M |
| 2022-03-02 | 22,014.00 | 22,014.00 | 22,014.00 | 22,014.00 | 0.0M |
| 2022-02-28 | 22,102.00 | 22,102.00 | 22,102.00 | 22,102.00 | 0.0M |
| 2022-02-25 | 21,133.00 | 21,133.00 | 21,133.00 | 21,133.00 | 0.0M |
| 2022-02-24 | 22,190.00 | 22,190.00 | 22,190.00 | 22,190.00 | 0.0M |
| 2022-02-23 | 22,542.00 | 22,542.00 | 22,542.00 | 22,542.00 | 0.0M |
| 2022-02-22 | 23,687.00 | 23,687.00 | 23,687.00 | 23,687.00 | 0.0M |
| 2022-02-21 | 22,718.00 | 22,894.00 | 22,718.00 | 22,806.00 | 0.0M |
| 2022-02-18 | 22,102.00 | 23,070.00 | 22,102.00 | 23,070.00 | 0.0M |
| 2022-02-17 | 22,102.00 | 22,102.00 | 22,102.00 | 22,102.00 | 0.0M |
| 2022-02-16 | 22,806.00 | 22,806.00 | 22,806.00 | 22,806.00 | 0.0M |
| 2022-02-15 | 22,102.00 | 22,102.00 | 22,102.00 | 22,102.00 | 0.0M |
| 2022-02-11 | 20,341.00 | 20,341.00 | 20,341.00 | 20,341.00 | 0.0M |
| 2022-02-09 | 23,335.00 | 23,687.00 | 23,335.00 | 23,687.00 | 0.0M |
| 2022-02-08 | 22,102.00 | 22,454.00 | 21,750.00 | 21,750.00 | 0.0M |
| 2022-02-07 | 21,750.00 | 22,806.00 | 21,750.00 | 22,806.00 | 0.0M |
| 2022-01-28 | 22,806.00 | 22,806.00 | 22,278.00 | 22,718.00 | 0.0M |
| 2022-01-27 | 23,158.00 | 23,158.00 | 21,838.00 | 21,838.00 | 0.0M |
| 2022-01-26 | 23,335.00 | 23,423.00 | 23,335.00 | 23,335.00 | 0.0M |
| 2022-01-25 | 23,423.00 | 23,423.00 | 23,423.00 | 23,423.00 | 0.0M |
| 2022-01-24 | 22,190.00 | 22,190.00 | 22,190.00 | 22,190.00 | 0.0M |
| 2022-01-21 | 22,454.00 | 22,454.00 | 22,454.00 | 22,454.00 | 0.0M |
| 2022-01-19 | 22,542.00 | 22,542.00 | 22,454.00 | 22,454.00 | 0.0M |
| 2022-01-18 | 22,806.00 | 22,806.00 | 22,806.00 | 22,806.00 | 0.0M |
| 2022-01-17 | 23,247.00 | 23,247.00 | 22,894.00 | 22,894.00 | 0.0M |
| 2022-01-14 | 22,894.00 | 22,894.00 | 22,630.00 | 22,630.00 | 0.0M |
| 2022-01-13 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 0.0M |
| 2022-01-11 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 0.0M |
| 2022-01-10 | 22,894.00 | 22,894.00 | 22,894.00 | 22,894.00 | 0.0M |
| 2022-01-07 | 23,070.00 | 23,070.00 | 22,894.00 | 22,894.00 | 0.0M |
| 2022-01-06 | 24,215.00 | 24,215.00 | 22,894.00 | 22,894.00 | 0.0M |
| 2022-01-05 | 24,215.00 | 24,215.00 | 24,215.00 | 24,215.00 | 0.0M |