20,800.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 45,000.00 | 46,700.00 | 44,750.00 | 46,300.00 | 0.1M |
| 2023-12-27 | 44,600.00 | 45,200.00 | 44,300.00 | 44,750.00 | 0.0M |
| 2023-12-26 | 47,000.00 | 47,100.00 | 44,400.00 | 44,600.00 | 0.1M |
| 2023-12-25 | 46,550.00 | 46,550.00 | 46,550.00 | 46,550.00 | 0.0M |
| 2023-12-22 | 47,400.00 | 47,850.00 | 46,450.00 | 46,550.00 | 0.1M |
| 2023-12-21 | 47,000.00 | 48,300.00 | 46,350.00 | 46,750.00 | 0.1M |
| 2023-12-20 | 48,150.00 | 48,450.00 | 47,400.00 | 47,850.00 | 0.1M |
| 2023-12-19 | 48,000.00 | 48,300.00 | 46,650.00 | 47,700.00 | 0.1M |
| 2023-12-18 | 46,900.00 | 47,450.00 | 45,850.00 | 47,000.00 | 0.1M |
| 2023-12-17 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 0.0M |
| 2023-12-15 | 44,000.00 | 48,250.00 | 43,400.00 | 46,300.00 | 0.3M |
| 2023-12-14 | 43,650.00 | 43,700.00 | 42,900.00 | 43,400.00 | 0.0M |
| 2023-12-13 | 44,300.00 | 44,300.00 | 43,000.00 | 43,050.00 | 0.1M |
| 2023-12-12 | 43,800.00 | 44,650.00 | 43,400.00 | 44,400.00 | 0.1M |
| 2023-12-11 | 44,500.00 | 44,750.00 | 43,750.00 | 43,800.00 | 0.1M |
| 2023-12-10 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | 0.0M |
| 2023-12-08 | 44,150.00 | 44,850.00 | 43,350.00 | 44,650.00 | 0.1M |
| 2023-12-07 | 46,200.00 | 46,200.00 | 43,650.00 | 44,450.00 | 0.1M |
| 2023-12-06 | 45,900.00 | 46,200.00 | 44,000.00 | 46,200.00 | 0.1M |
| 2023-12-05 | 49,650.00 | 49,850.00 | 45,200.00 | 45,950.00 | 0.2M |
| 2023-12-04 | 51,300.00 | 52,500.00 | 48,750.00 | 49,750.00 | 0.1M |
| 2023-12-01 | 49,000.00 | 50,100.00 | 47,750.00 | 49,350.00 | 0.1M |
| 2023-11-30 | 47,200.00 | 51,000.00 | 46,750.00 | 49,950.00 | 0.3M |
| 2023-11-29 | 45,550.00 | 47,300.00 | 45,000.00 | 46,500.00 | 0.1M |
| 2023-11-28 | 45,800.00 | 45,800.00 | 44,750.00 | 45,500.00 | 0.0M |
| 2023-11-27 | 45,600.00 | 45,950.00 | 44,850.00 | 45,450.00 | 0.1M |
| 2023-11-26 | 45,050.00 | 45,050.00 | 45,050.00 | 45,050.00 | 0.0M |
| 2023-11-24 | 44,850.00 | 45,500.00 | 44,550.00 | 45,050.00 | 0.0M |
| 2023-11-23 | 45,150.00 | 45,600.00 | 44,000.00 | 44,750.00 | 0.0M |
| 2023-11-22 | 46,700.00 | 46,750.00 | 44,850.00 | 44,950.00 | 0.1M |
| 2023-11-21 | 45,650.00 | 46,950.00 | 44,600.00 | 46,900.00 | 0.1M |
| 2023-11-20 | 44,000.00 | 45,550.00 | 43,300.00 | 45,100.00 | 0.1M |
| 2023-11-17 | 45,350.00 | 45,350.00 | 43,250.00 | 43,900.00 | 0.1M |
| 2023-11-16 | 45,350.00 | 45,700.00 | 44,400.00 | 45,250.00 | 0.0M |
| 2023-11-15 | 45,650.00 | 47,150.00 | 44,850.00 | 45,250.00 | 0.1M |
| 2023-11-14 | 43,900.00 | 44,500.00 | 43,550.00 | 44,450.00 | 0.0M |
| 2023-11-13 | 44,500.00 | 45,350.00 | 42,400.00 | 43,250.00 | 0.0M |
| 2023-11-10 | 45,600.00 | 46,000.00 | 43,850.00 | 44,100.00 | 0.0M |
| 2023-11-09 | 46,850.00 | 47,400.00 | 45,350.00 | 46,300.00 | 0.0M |
| 2023-11-08 | 46,850.00 | 47,900.00 | 46,000.00 | 47,150.00 | 0.0M |
| 2023-11-07 | 49,800.00 | 50,100.00 | 45,800.00 | 46,750.00 | 0.1M |
| 2023-11-06 | 49,150.00 | 50,400.00 | 47,500.00 | 49,750.00 | 0.1M |
| 2023-11-03 | 46,800.00 | 47,350.00 | 45,000.00 | 47,150.00 | 0.0M |
| 2023-11-02 | 43,800.00 | 45,800.00 | 43,150.00 | 45,300.00 | 0.1M |
| 2023-11-01 | 43,550.00 | 44,450.00 | 42,450.00 | 42,500.00 | 0.0M |
| 2023-10-31 | 45,650.00 | 46,400.00 | 43,100.00 | 43,100.00 | 0.0M |
| 2023-10-30 | 44,700.00 | 45,700.00 | 43,850.00 | 45,550.00 | 0.0M |
| 2023-10-29 | 45,150.00 | 45,150.00 | 45,150.00 | 45,150.00 | 0.0M |
| 2023-10-27 | 44,750.00 | 46,550.00 | 44,300.00 | 45,150.00 | 0.0M |
| 2023-10-26 | 45,900.00 | 46,800.00 | 44,550.00 | 44,750.00 | 0.1M |
| 2023-10-25 | 49,700.00 | 50,000.00 | 47,150.00 | 47,250.00 | 0.0M |
| 2023-10-24 | 49,300.00 | 49,900.00 | 46,700.00 | 49,200.00 | 0.1M |
| 2023-10-23 | 49,500.00 | 52,900.00 | 47,950.00 | 49,000.00 | 0.1M |
| 2023-10-22 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 0.0M |
| 2023-10-20 | 50,600.00 | 51,300.00 | 49,200.00 | 49,900.00 | 0.1M |
| 2023-10-19 | 52,500.00 | 54,300.00 | 51,200.00 | 51,500.00 | 0.1M |
| 2023-10-18 | 53,100.00 | 54,900.00 | 51,900.00 | 53,300.00 | 0.0M |
| 2023-10-17 | 55,100.00 | 58,000.00 | 52,300.00 | 53,100.00 | 0.1M |
| 2023-10-16 | 57,300.00 | 57,300.00 | 53,200.00 | 54,200.00 | 0.0M |
| 2023-10-13 | 57,600.00 | 58,500.00 | 55,900.00 | 57,500.00 | 0.1M |
| 2023-10-12 | 55,300.00 | 59,200.00 | 54,500.00 | 58,800.00 | 0.1M |
| 2023-10-11 | 52,000.00 | 54,500.00 | 51,200.00 | 54,500.00 | 0.1M |
| 2023-10-10 | 53,200.00 | 54,900.00 | 50,000.00 | 51,500.00 | 0.1M |
| 2023-10-09 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.0M |
| 2023-10-06 | 53,100.00 | 56,500.00 | 52,500.00 | 53,200.00 | 0.1M |
| 2023-10-05 | 55,600.00 | 58,100.00 | 51,500.00 | 53,000.00 | 0.2M |
| 2023-10-04 | 67,200.00 | 68,600.00 | 53,700.00 | 54,900.00 | 0.3M |
| 2023-10-03 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 0.0M |
| 2023-09-27 | 69,800.00 | 84,400.00 | 69,000.00 | 72,400.00 | 0.4M |
| 2023-09-26 | 72,000.00 | 73,500.00 | 70,300.00 | 70,600.00 | 0.0M |
| 2023-09-25 | 75,700.00 | 78,000.00 | 73,500.00 | 73,500.00 | 0.0M |
| 2023-09-24 | 75,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | 0.0M |
| 2023-09-22 | 75,700.00 | 75,800.00 | 73,300.00 | 75,200.00 | 0.0M |
| 2023-09-21 | 75,700.00 | 78,300.00 | 74,300.00 | 76,500.00 | 0.0M |
| 2023-09-20 | 75,800.00 | 76,900.00 | 74,000.00 | 75,700.00 | 0.0M |
| 2023-09-19 | 77,000.00 | 77,900.00 | 75,300.00 | 75,300.00 | 0.0M |
| 2023-09-18 | 79,500.00 | 79,700.00 | 76,600.00 | 77,000.00 | 0.0M |
| 2023-09-17 | 79,700.00 | 79,700.00 | 79,700.00 | 79,700.00 | 0.0M |
| 2023-09-15 | 81,200.00 | 84,900.00 | 79,200.00 | 79,700.00 | 0.1M |
| 2023-09-14 | 74,200.00 | 85,400.00 | 73,500.00 | 81,900.00 | 0.2M |
| 2023-09-13 | 80,300.00 | 80,300.00 | 73,100.00 | 74,200.00 | 0.1M |
| 2023-09-12 | 76,900.00 | 80,100.00 | 76,800.00 | 79,200.00 | 0.1M |
| 2023-09-11 | 73,300.00 | 76,600.00 | 72,300.00 | 76,000.00 | 0.1M |
| 2023-09-10 | 73,300.00 | 73,300.00 | 73,300.00 | 73,300.00 | 0.0M |
| 2023-09-08 | 76,900.00 | 76,900.00 | 73,000.00 | 73,300.00 | 0.1M |
| 2023-09-07 | 76,300.00 | 77,900.00 | 76,000.00 | 76,800.00 | 0.0M |
| 2023-09-06 | 78,400.00 | 79,900.00 | 76,500.00 | 76,700.00 | 0.1M |
| 2023-09-05 | 77,000.00 | 80,900.00 | 77,000.00 | 79,500.00 | 0.1M |
| 2023-09-04 | 77,500.00 | 79,100.00 | 76,400.00 | 77,200.00 | 0.0M |
| 2023-09-03 | 77,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | 0.0M |
| 2023-09-01 | 74,700.00 | 80,500.00 | 74,600.00 | 77,800.00 | 0.1M |
| 2023-08-31 | 77,000.00 | 77,000.00 | 75,000.00 | 75,100.00 | 0.0M |
| 2023-08-30 | 79,000.00 | 79,000.00 | 76,900.00 | 77,000.00 | 0.0M |
| 2023-08-29 | 77,800.00 | 79,200.00 | 76,500.00 | 77,900.00 | 0.0M |
| 2023-08-28 | 75,900.00 | 77,900.00 | 74,900.00 | 77,800.00 | 0.0M |
| 2023-08-25 | 75,200.00 | 75,900.00 | 74,800.00 | 74,800.00 | 0.0M |
| 2023-08-24 | 76,600.00 | 77,300.00 | 74,300.00 | 76,500.00 | 0.1M |
| 2023-08-23 | 78,900.00 | 79,600.00 | 76,200.00 | 76,500.00 | 0.1M |
| 2023-08-22 | 82,000.00 | 82,000.00 | 78,100.00 | 78,500.00 | 0.0M |
| 2023-08-21 | 80,100.00 | 82,400.00 | 77,000.00 | 80,500.00 | 0.1M |
| 2023-08-20 | 81,100.00 | 81,100.00 | 81,100.00 | 81,100.00 | 0.0M |
| 2023-08-18 | 81,500.00 | 83,100.00 | 80,400.00 | 81,100.00 | 0.0M |
| 2023-08-17 | 87,500.00 | 88,700.00 | 82,000.00 | 82,400.00 | 0.1M |
| 2023-08-16 | 91,200.00 | 91,800.00 | 86,600.00 | 87,100.00 | 0.1M |
| 2023-08-15 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 0.0M |
| 2023-08-14 | 89,800.00 | 95,000.00 | 88,900.00 | 94,500.00 | 0.2M |
| 2023-08-13 | 87,700.00 | 87,700.00 | 87,700.00 | 87,700.00 | 0.0M |
| 2023-08-11 | 86,800.00 | 89,900.00 | 86,500.00 | 87,700.00 | 0.1M |
| 2023-08-10 | 85,400.00 | 88,400.00 | 85,100.00 | 86,300.00 | 0.0M |
| 2023-08-09 | 89,100.00 | 91,100.00 | 87,400.00 | 87,700.00 | 0.1M |
| 2023-08-08 | 87,500.00 | 93,600.00 | 86,100.00 | 87,700.00 | 0.1M |
| 2023-08-07 | 89,300.00 | 91,900.00 | 86,600.00 | 87,600.00 | 0.1M |
| 2023-08-06 | 91,300.00 | 91,300.00 | 91,300.00 | 91,300.00 | 0.0M |
| 2023-08-04 | 82,000.00 | 93,700.00 | 81,900.00 | 91,300.00 | 0.4M |
| 2023-08-03 | 83,700.00 | 83,700.00 | 79,800.00 | 80,600.00 | 0.1M |
| 2023-08-02 | 87,200.00 | 91,000.00 | 83,000.00 | 83,100.00 | 0.1M |
| 2023-08-01 | 87,700.00 | 91,200.00 | 86,100.00 | 87,200.00 | 0.2M |
| 2023-07-31 | 83,400.00 | 95,000.00 | 83,400.00 | 88,500.00 | 0.4M |
| 2023-07-30 | 89,700.00 | 89,700.00 | 89,700.00 | 89,700.00 | 0.0M |
| 2023-07-28 | 80,000.00 | 97,300.00 | 79,800.00 | 89,700.00 | 0.5M |
| 2023-07-27 | 87,000.00 | 88,700.00 | 79,000.00 | 79,500.00 | 0.2M |
| 2023-07-26 | 106,000.00 | 108,000.00 | 82,500.00 | 87,200.00 | 0.3M |
| 2023-07-25 | 97,300.00 | 109,500.00 | 96,600.00 | 105,300.00 | 0.3M |
| 2023-07-24 | 105,100.00 | 105,200.00 | 99,100.00 | 99,800.00 | 0.2M |
| 2023-07-23 | 105,300.00 | 105,300.00 | 105,300.00 | 105,300.00 | 0.0M |
| 2023-07-21 | 103,800.00 | 109,100.00 | 100,800.00 | 105,300.00 | 0.2M |
| 2023-07-20 | 106,800.00 | 109,600.00 | 103,000.00 | 104,500.00 | 0.1M |
| 2023-07-19 | 110,600.00 | 111,500.00 | 105,000.00 | 105,000.00 | 0.2M |
| 2023-07-18 | 112,000.00 | 114,200.00 | 107,500.00 | 112,100.00 | 0.2M |
| 2023-07-17 | 118,500.00 | 119,500.00 | 112,000.00 | 112,000.00 | 0.2M |
| 2023-07-16 | 121,700.00 | 121,700.00 | 121,700.00 | 121,700.00 | 0.0M |
| 2023-07-14 | 119,500.00 | 136,200.00 | 114,500.00 | 121,700.00 | 1.2M |
| 2023-07-13 | 123,500.00 | 124,200.00 | 117,200.00 | 117,500.00 | 0.2M |
| 2023-07-12 | 121,400.00 | 126,300.00 | 115,900.00 | 123,300.00 | 0.4M |
| 2023-07-11 | 131,700.00 | 132,500.00 | 121,500.00 | 122,200.00 | 0.3M |
| 2023-07-10 | 140,900.00 | 142,400.00 | 130,600.00 | 131,200.00 | 0.5M |
| 2023-07-09 | 137,400.00 | 137,400.00 | 137,400.00 | 137,400.00 | 0.0M |
| 2023-07-07 | 133,200.00 | 140,500.00 | 130,300.00 | 137,400.00 | 0.5M |
| 2023-07-06 | 142,400.00 | 145,800.00 | 130,400.00 | 134,700.00 | 0.6M |
| 2023-07-05 | 143,300.00 | 151,700.00 | 134,700.00 | 139,100.00 | 2.0M |
| 2023-07-04 | 114,800.00 | 137,200.00 | 110,100.00 | 137,200.00 | 2.9M |
| 2023-07-03 | 114,800.00 | 117,200.00 | 101,000.00 | 105,600.00 | 1.3M |
| 2023-07-02 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 0.0M |
| 2023-06-30 | 145,400.00 | 180,000.00 | 99,500.00 | 99,500.00 | 5.2M |