36,700.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 17,949.00 | 17,949.00 | 17,858.00 | 17,858.00 | 0.0M |
| 2022-12-29 | 18,590.00 | 18,682.00 | 18,590.00 | 18,682.00 | 0.0M |
| 2022-12-28 | 18,865.00 | 18,865.00 | 18,132.00 | 18,132.00 | 0.0M |
| 2022-12-27 | 17,674.00 | 19,048.00 | 17,674.00 | 19,048.00 | 0.0M |
| 2022-12-26 | 20,055.00 | 20,055.00 | 17,949.00 | 19,048.00 | 0.0M |
| 2022-12-23 | 21,612.00 | 21,612.00 | 18,315.00 | 19,048.00 | 0.0M |
| 2022-12-22 | 21,429.00 | 21,429.00 | 18,315.00 | 18,315.00 | 0.0M |
| 2022-12-21 | 21,795.00 | 21,795.00 | 18,315.00 | 18,499.00 | 0.0M |
| 2022-12-20 | 22,162.00 | 22,162.00 | 18,407.00 | 20,880.00 | 0.0M |
| 2022-12-19 | 18,407.00 | 22,345.00 | 18,407.00 | 19,598.00 | 0.0M |
| 2022-12-16 | 19,231.00 | 22,070.00 | 18,315.00 | 19,964.00 | 0.0M |
| 2022-12-15 | 17,674.00 | 20,696.00 | 17,674.00 | 20,696.00 | 0.0M |
| 2022-12-14 | 16,118.00 | 18,315.00 | 16,118.00 | 17,858.00 | 0.0M |
| 2022-12-12 | 17,858.00 | 17,858.00 | 17,858.00 | 17,858.00 | 0.0M |
| 2022-12-09 | 19,048.00 | 19,048.00 | 17,766.00 | 17,766.00 | 0.0M |
| 2022-12-08 | 17,491.00 | 17,491.00 | 17,491.00 | 17,491.00 | 0.0M |
| 2022-12-05 | 16,576.00 | 18,773.00 | 16,576.00 | 18,773.00 | 0.0M |
| 2022-12-02 | 20,788.00 | 20,788.00 | 17,400.00 | 17,491.00 | 0.0M |
| 2022-12-01 | 17,858.00 | 18,224.00 | 17,858.00 | 18,224.00 | 0.0M |
| 2022-11-29 | 20,147.00 | 20,147.00 | 18,132.00 | 18,132.00 | 0.0M |
| 2022-11-28 | 15,751.00 | 20,055.00 | 15,751.00 | 20,055.00 | 0.0M |
| 2022-11-24 | 18,315.00 | 18,315.00 | 18,315.00 | 18,315.00 | 0.0M |
| 2022-11-21 | 18,315.00 | 19,140.00 | 18,315.00 | 19,140.00 | 0.0M |
| 2022-11-18 | 19,323.00 | 19,598.00 | 18,041.00 | 19,598.00 | 0.0M |
| 2022-11-17 | 18,132.00 | 19,598.00 | 18,132.00 | 19,598.00 | 0.0M |
| 2022-11-16 | 19,414.00 | 20,971.00 | 17,125.00 | 18,315.00 | 0.0M |
| 2022-11-15 | 18,499.00 | 20,055.00 | 17,583.00 | 18,315.00 | 0.0M |
| 2022-11-14 | 19,231.00 | 20,147.00 | 19,140.00 | 19,140.00 | 0.0M |
| 2022-11-11 | 18,407.00 | 19,872.00 | 18,407.00 | 19,598.00 | 0.0M |
| 2022-11-10 | 19,231.00 | 20,239.00 | 18,590.00 | 19,964.00 | 0.0M |
| 2022-11-09 | 18,499.00 | 20,880.00 | 17,766.00 | 18,773.00 | 0.0M |
| 2022-11-08 | 18,499.00 | 18,499.00 | 18,499.00 | 18,499.00 | 0.0M |
| 2022-11-07 | 21,063.00 | 21,063.00 | 18,957.00 | 20,147.00 | 0.0M |
| 2022-11-01 | 21,154.00 | 21,154.00 | 20,605.00 | 20,605.00 | 0.0M |
| 2022-10-31 | 20,147.00 | 20,605.00 | 20,147.00 | 20,605.00 | 0.0M |
| 2022-10-28 | 21,429.00 | 21,429.00 | 18,773.00 | 18,773.00 | 0.0M |
| 2022-10-27 | 21,154.00 | 21,154.00 | 21,154.00 | 21,154.00 | 0.0M |
| 2022-10-25 | 21,429.00 | 21,429.00 | 18,590.00 | 21,154.00 | 0.0M |
| 2022-10-24 | 20,971.00 | 20,971.00 | 19,231.00 | 19,231.00 | 0.0M |
| 2022-10-20 | 21,887.00 | 21,887.00 | 21,887.00 | 21,887.00 | 0.0M |
| 2022-10-19 | 19,781.00 | 19,781.00 | 19,689.00 | 19,689.00 | 0.0M |
| 2022-10-17 | 22,620.00 | 22,620.00 | 22,620.00 | 22,620.00 | 0.0M |
| 2022-10-13 | 22,070.00 | 22,070.00 | 22,070.00 | 22,070.00 | 0.0M |
| 2022-10-12 | 21,338.00 | 21,338.00 | 21,338.00 | 21,338.00 | 0.0M |
| 2022-10-11 | 21,704.00 | 21,704.00 | 19,414.00 | 20,788.00 | 0.0M |
| 2022-10-07 | 20,605.00 | 22,162.00 | 17,858.00 | 21,704.00 | 0.0M |
| 2022-10-06 | 20,147.00 | 20,605.00 | 20,147.00 | 20,605.00 | 0.0M |
| 2022-10-05 | 22,345.00 | 22,436.00 | 22,345.00 | 22,436.00 | 0.0M |
| 2022-10-04 | 20,147.00 | 22,070.00 | 20,147.00 | 20,513.00 | 0.0M |
| 2022-10-03 | 20,788.00 | 21,887.00 | 20,788.00 | 21,246.00 | 0.0M |
| 2022-09-30 | 21,246.00 | 21,338.00 | 21,246.00 | 21,338.00 | 0.0M |
| 2022-09-29 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2022-09-27 | 23,200.00 | 24,900.00 | 23,200.00 | 23,700.00 | 0.0M |
| 2022-09-26 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2022-09-23 | 23,000.00 | 24,600.00 | 23,000.00 | 23,500.00 | 0.0M |
| 2022-09-22 | 23,500.00 | 25,000.00 | 23,100.00 | 25,000.00 | 0.0M |
| 2022-09-21 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-09-19 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2022-09-16 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2022-09-15 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2022-09-14 | 23,800.00 | 25,200.00 | 23,800.00 | 25,200.00 | 0.0M |
| 2022-09-12 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2022-09-08 | 24,100.00 | 25,100.00 | 24,100.00 | 25,100.00 | 0.0M |
| 2022-09-07 | 27,800.00 | 27,800.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2022-09-05 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2022-08-31 | 25,700.00 | 25,700.00 | 23,700.00 | 25,500.00 | 0.0M |
| 2022-08-29 | 24,500.00 | 24,700.00 | 24,000.00 | 24,700.00 | 0.0M |
| 2022-08-22 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-08-19 | 25,100.00 | 25,300.00 | 25,100.00 | 25,300.00 | 0.0M |
| 2022-08-16 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2022-08-15 | 24,200.00 | 27,900.00 | 24,200.00 | 27,900.00 | 0.0M |
| 2022-08-12 | 28,400.00 | 28,400.00 | 27,400.00 | 27,400.00 | 0.0M |
| 2022-08-11 | 28,200.00 | 29,400.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-08-10 | 28,300.00 | 28,300.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-08-09 | 26,900.00 | 28,400.00 | 26,500.00 | 28,000.00 | 0.0M |
| 2022-08-08 | 26,700.00 | 26,700.00 | 26,000.00 | 26,500.00 | 0.0M |
| 2022-08-05 | 25,400.00 | 25,500.00 | 25,400.00 | 25,500.00 | 0.0M |
| 2022-08-04 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2022-08-03 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2022-08-02 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2022-08-01 | 24,200.00 | 24,200.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2022-07-29 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2022-07-28 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2022-07-20 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 0.0M |
| 2022-07-19 | 25,800.00 | 26,500.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2022-07-18 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2022-07-15 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 0.0M |
| 2022-07-12 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2022-07-08 | 25,900.00 | 26,000.00 | 25,800.00 | 26,000.00 | 0.0M |
| 2022-07-05 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-04 | 24,100.00 | 28,700.00 | 24,000.00 | 28,300.00 | 0.0M |
| 2022-07-01 | 29,800.00 | 29,800.00 | 24,000.00 | 27,400.00 | 0.0M |
| 2022-06-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-06-29 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-06-28 | 27,800.00 | 27,800.00 | 23,800.00 | 26,000.00 | 0.0M |
| 2022-06-27 | 26,300.00 | 26,300.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2022-06-24 | 23,000.00 | 27,400.00 | 23,000.00 | 26,400.00 | 0.0M |
| 2022-06-23 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2022-06-21 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 0.0M |
| 2022-06-17 | 25,900.00 | 28,400.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2022-06-14 | 28,300.00 | 28,300.00 | 22,200.00 | 25,100.00 | 0.0M |
| 2022-06-13 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2022-06-10 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2022-06-09 | 26,200.00 | 27,400.00 | 26,200.00 | 27,400.00 | 0.0M |
| 2022-06-08 | 26,000.00 | 28,400.00 | 25,700.00 | 28,400.00 | 0.0M |
| 2022-06-07 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2022-06-03 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.0M |
| 2022-06-02 | 30,000.00 | 30,000.00 | 26,000.00 | 27,200.00 | 0.0M |
| 2022-06-01 | 28,000.00 | 28,000.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2022-05-27 | 29,800.00 | 29,800.00 | 24,800.00 | 27,500.00 | 0.0M |
| 2022-05-26 | 29,900.00 | 29,900.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2022-05-25 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.0M |
| 2022-05-24 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2022-05-23 | 26,200.00 | 26,900.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2022-05-19 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2022-05-17 | 32,300.00 | 32,300.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-05-16 | 28,600.00 | 28,600.00 | 28,300.00 | 28,300.00 | 0.0M |
| 2022-05-13 | 22,800.00 | 27,300.00 | 22,800.00 | 27,100.00 | 0.0M |
| 2022-05-12 | 26,300.00 | 28,500.00 | 26,100.00 | 27,800.00 | 0.0M |
| 2022-05-11 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2022-05-10 | 23,100.00 | 28,900.00 | 23,100.00 | 28,900.00 | 0.0M |
| 2022-04-29 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2022-04-28 | 26,400.00 | 26,600.00 | 26,300.00 | 26,600.00 | 0.0M |
| 2022-04-25 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-04-22 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-04-20 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2022-04-19 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-04-18 | 27,100.00 | 27,200.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2022-04-13 | 29,400.00 | 29,800.00 | 29,400.00 | 29,800.00 | 0.0M |
| 2022-04-12 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.0M |
| 2022-04-07 | 27,900.00 | 27,900.00 | 27,100.00 | 27,300.00 | 0.0M |
| 2022-04-06 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 0.0M |
| 2022-04-05 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-04-04 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-04-01 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-03-31 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2022-03-30 | 26,400.00 | 27,100.00 | 26,400.00 | 27,100.00 | 0.0M |
| 2022-03-29 | 28,000.00 | 28,000.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2022-03-28 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-03-25 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-03-23 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-03-22 | 27,400.00 | 28,000.00 | 27,400.00 | 28,000.00 | 0.0M |
| 2022-03-17 | 27,300.00 | 27,400.00 | 27,300.00 | 27,400.00 | 0.0M |
| 2022-03-15 | 25,000.00 | 28,000.00 | 25,000.00 | 28,000.00 | 0.0M |
| 2022-03-14 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2022-03-11 | 33,000.00 | 33,000.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2022-03-10 | 29,000.00 | 32,600.00 | 29,000.00 | 30,800.00 | 0.0M |
| 2022-03-09 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2022-03-08 | 28,800.00 | 29,000.00 | 28,800.00 | 28,900.00 | 0.0M |
| 2022-03-07 | 28,800.00 | 28,900.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2022-03-04 | 28,900.00 | 28,900.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2022-03-03 | 28,400.00 | 28,500.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2022-03-02 | 27,900.00 | 28,300.00 | 27,900.00 | 28,300.00 | 0.0M |
| 2022-03-01 | 27,900.00 | 29,000.00 | 27,900.00 | 29,000.00 | 0.0M |
| 2022-02-28 | 29,600.00 | 29,600.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-02-24 | 29,000.00 | 29,200.00 | 29,000.00 | 29,100.00 | 0.0M |
| 2022-02-23 | 28,200.00 | 29,600.00 | 28,200.00 | 28,800.00 | 0.0M |
| 2022-02-22 | 27,500.00 | 28,200.00 | 27,500.00 | 28,200.00 | 0.0M |
| 2022-02-21 | 26,500.00 | 27,700.00 | 26,500.00 | 27,600.00 | 0.0M |
| 2022-02-18 | 35,100.00 | 35,100.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-02-17 | 32,000.00 | 32,000.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2022-02-16 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 0.0M |
| 2022-02-15 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2022-02-14 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-02-11 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2022-02-10 | 27,300.00 | 29,400.00 | 27,300.00 | 28,000.00 | 0.0M |
| 2022-02-09 | 25,500.00 | 25,800.00 | 25,500.00 | 25,800.00 | 0.0M |
| 2022-02-07 | 26,000.00 | 26,000.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2022-01-28 | 22,000.00 | 24,200.00 | 22,000.00 | 24,100.00 | 0.0M |
| 2022-01-27 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2022-01-26 | 25,000.00 | 25,100.00 | 25,000.00 | 25,100.00 | 0.0M |
| 2022-01-25 | 25,000.00 | 27,000.00 | 24,200.00 | 27,000.00 | 0.0M |
| 2022-01-24 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2022-01-21 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2022-01-20 | 25,600.00 | 26,200.00 | 25,600.00 | 26,200.00 | 0.0M |
| 2022-01-18 | 25,600.00 | 26,200.00 | 25,600.00 | 26,200.00 | 0.0M |
| 2022-01-17 | 27,300.00 | 27,300.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-01-14 | 25,100.00 | 27,500.00 | 25,100.00 | 27,500.00 | 0.0M |
| 2022-01-13 | 24,200.00 | 32,600.00 | 24,200.00 | 26,000.00 | 0.0M |
| 2022-01-12 | 27,800.00 | 29,000.00 | 27,800.00 | 29,000.00 | 0.0M |
| 2022-01-11 | 28,600.00 | 28,600.00 | 27,700.00 | 27,700.00 | 0.0M |
| 2022-01-10 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 0.0M |
| 2022-01-07 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 0.0M |
| 2022-01-06 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-01-05 | 29,000.00 | 29,500.00 | 28,900.00 | 29,500.00 | 0.0M |
| 2022-01-04 | 28,100.00 | 29,000.00 | 28,100.00 | 29,000.00 | 0.0M |