43,700.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 72,500.00 | 73,200.00 | 71,700.00 | 72,600.00 | 0.1M |
| 2021-12-29 | 72,600.00 | 73,200.00 | 71,700.00 | 72,100.00 | 0.1M |
| 2021-12-28 | 72,300.00 | 72,600.00 | 70,700.00 | 72,600.00 | 0.1M |
| 2021-12-27 | 72,200.00 | 73,600.00 | 71,400.00 | 71,500.00 | 0.1M |
| 2021-12-26 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 0.0M |
| 2021-12-24 | 72,500.00 | 73,000.00 | 70,700.00 | 71,000.00 | 0.1M |
| 2021-12-23 | 70,300.00 | 72,700.00 | 68,600.00 | 71,900.00 | 0.1M |
| 2021-12-22 | 70,600.00 | 71,400.00 | 69,900.00 | 70,100.00 | 0.0M |
| 2021-12-21 | 71,300.00 | 71,300.00 | 69,400.00 | 70,600.00 | 0.1M |
| 2021-12-20 | 71,600.00 | 72,000.00 | 70,100.00 | 71,400.00 | 0.0M |
| 2021-12-19 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 0.0M |
| 2021-12-17 | 72,000.00 | 75,400.00 | 71,800.00 | 73,900.00 | 0.1M |
| 2021-12-16 | 73,500.00 | 74,400.00 | 72,100.00 | 72,300.00 | 0.0M |
| 2021-12-15 | 73,100.00 | 74,300.00 | 72,500.00 | 72,900.00 | 0.1M |
| 2021-12-14 | 74,500.00 | 75,700.00 | 72,900.00 | 73,700.00 | 0.1M |
| 2021-12-13 | 78,300.00 | 78,600.00 | 74,800.00 | 75,100.00 | 0.0M |
| 2021-12-12 | 77,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | 0.0M |
| 2021-12-10 | 77,400.00 | 78,500.00 | 76,600.00 | 77,800.00 | 0.1M |
| 2021-12-09 | 77,700.00 | 79,500.00 | 77,000.00 | 78,700.00 | 0.0M |
| 2021-12-08 | 76,600.00 | 78,500.00 | 76,500.00 | 77,700.00 | 0.0M |
| 2021-12-07 | 78,100.00 | 78,500.00 | 75,900.00 | 76,500.00 | 0.1M |
| 2021-12-06 | 76,900.00 | 79,400.00 | 76,700.00 | 78,200.00 | 0.0M |
| 2021-12-03 | 79,400.00 | 80,900.00 | 77,800.00 | 77,900.00 | 0.1M |
| 2021-12-02 | 76,800.00 | 79,400.00 | 75,600.00 | 78,300.00 | 0.1M |
| 2021-12-01 | 78,800.00 | 78,800.00 | 75,600.00 | 77,000.00 | 0.0M |
| 2021-11-30 | 81,700.00 | 81,900.00 | 77,500.00 | 77,500.00 | 0.0M |
| 2021-11-29 | 78,400.00 | 82,800.00 | 78,300.00 | 80,000.00 | 0.1M |
| 2021-11-28 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 0.0M |
| 2021-11-26 | 81,600.00 | 84,300.00 | 80,300.00 | 81,500.00 | 0.2M |
| 2021-11-25 | 80,800.00 | 83,500.00 | 78,100.00 | 81,800.00 | 0.3M |
| 2021-11-24 | 75,000.00 | 77,600.00 | 72,900.00 | 77,300.00 | 0.1M |
| 2021-11-23 | 70,500.00 | 74,400.00 | 70,300.00 | 74,200.00 | 0.0M |
| 2021-11-22 | 73,500.00 | 73,800.00 | 69,400.00 | 70,100.00 | 0.0M |
| 2021-11-21 | 73,600.00 | 73,600.00 | 73,600.00 | 73,600.00 | 0.0M |
| 2021-11-19 | 75,700.00 | 76,400.00 | 72,100.00 | 73,600.00 | 0.1M |
| 2021-11-18 | 77,400.00 | 79,000.00 | 75,400.00 | 75,700.00 | 0.2M |
| 2021-11-17 | 72,080.00 | 76,000.00 | 71,520.00 | 74,960.00 | 0.4M |
| 2021-11-16 | 70,400.00 | 72,720.00 | 70,160.00 | 72,080.00 | 0.2M |
| 2021-11-15 | 75,040.00 | 75,120.00 | 70,160.00 | 70,960.00 | 0.3M |
| 2021-11-14 | 90,200.00 | 90,200.00 | 90,200.00 | 90,200.00 | 0.0M |
| 2021-11-12 | 69,040.00 | 73,600.00 | 67,200.00 | 72,160.00 | 0.4M |
| 2021-11-11 | 67,360.00 | 68,480.00 | 66,480.00 | 68,160.00 | 0.1M |
| 2021-11-10 | 67,600.00 | 68,640.00 | 66,480.00 | 67,360.00 | 0.1M |
| 2021-11-09 | 66,560.00 | 68,000.00 | 66,400.00 | 67,440.00 | 0.1M |
| 2021-11-08 | 68,080.00 | 68,400.00 | 65,600.00 | 66,560.00 | 0.1M |
| 2021-11-05 | 68,640.00 | 68,800.00 | 67,200.00 | 67,840.00 | 0.1M |
| 2021-11-04 | 66,800.00 | 68,720.00 | 66,800.00 | 67,200.00 | 0.1M |
| 2021-11-03 | 67,200.00 | 68,080.00 | 65,200.00 | 66,640.00 | 0.1M |
| 2021-11-02 | 69,200.00 | 69,440.00 | 66,640.00 | 66,880.00 | 0.1M |
| 2021-11-01 | 68,080.00 | 69,760.00 | 66,960.00 | 66,960.00 | 0.1M |
| 2021-10-29 | 66,080.00 | 68,000.00 | 65,600.00 | 67,200.00 | 0.1M |
| 2021-10-28 | 67,280.00 | 68,320.00 | 65,600.00 | 66,720.00 | 0.1M |
| 2021-10-27 | 66,400.00 | 69,600.00 | 65,680.00 | 68,400.00 | 0.1M |
| 2021-10-26 | 66,560.00 | 68,320.00 | 65,200.00 | 66,720.00 | 0.1M |
| 2021-10-25 | 66,800.00 | 70,080.00 | 65,840.00 | 66,000.00 | 0.2M |
| 2021-10-22 | 62,400.00 | 68,240.00 | 62,400.00 | 66,480.00 | 0.2M |
| 2021-10-21 | 64,560.00 | 64,560.00 | 62,320.00 | 62,800.00 | 0.0M |
| 2021-10-20 | 63,520.00 | 66,160.00 | 61,600.00 | 64,000.00 | 0.1M |
| 2021-10-19 | 59,280.00 | 63,680.00 | 59,280.00 | 63,200.00 | 0.1M |
| 2021-10-18 | 62,000.00 | 62,240.00 | 59,680.00 | 59,760.00 | 0.1M |
| 2021-10-15 | 60,800.00 | 61,600.00 | 59,760.00 | 61,600.00 | 0.0M |
| 2021-10-14 | 59,760.00 | 61,040.00 | 59,600.00 | 60,560.00 | 0.0M |
| 2021-10-13 | 60,400.00 | 61,200.00 | 59,040.00 | 59,920.00 | 0.0M |
| 2021-10-12 | 60,480.00 | 61,680.00 | 60,240.00 | 60,400.00 | 0.0M |
| 2021-10-11 | 77,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 0.0M |
| 2021-10-08 | 63,680.00 | 63,840.00 | 60,560.00 | 61,920.00 | 0.0M |
| 2021-10-07 | 62,080.00 | 65,040.00 | 61,600.00 | 63,200.00 | 0.0M |
| 2021-10-06 | 61,200.00 | 62,480.00 | 58,800.00 | 62,080.00 | 0.1M |
| 2021-10-05 | 63,760.00 | 64,000.00 | 60,800.00 | 61,120.00 | 0.1M |
| 2021-10-01 | 64,160.00 | 65,520.00 | 63,760.00 | 64,160.00 | 0.0M |
| 2021-09-30 | 64,480.00 | 65,840.00 | 64,000.00 | 65,040.00 | 0.0M |
| 2021-09-29 | 62,400.00 | 66,000.00 | 61,840.00 | 64,960.00 | 0.1M |
| 2021-09-28 | 67,920.00 | 68,000.00 | 64,240.00 | 64,560.00 | 0.1M |
| 2021-09-27 | 69,040.00 | 69,680.00 | 67,120.00 | 67,440.00 | 0.1M |
| 2021-09-24 | 70,320.00 | 70,320.00 | 68,080.00 | 69,280.00 | 0.1M |
| 2021-09-23 | 70,160.00 | 72,240.00 | 69,360.00 | 69,360.00 | 0.1M |
| 2021-09-22 | 87,700.00 | 87,700.00 | 87,700.00 | 87,700.00 | 0.0M |
| 2021-09-17 | 67,280.00 | 70,160.00 | 65,600.00 | 70,160.00 | 0.1M |
| 2021-09-16 | 68,560.00 | 68,800.00 | 66,240.00 | 66,960.00 | 0.1M |
| 2021-09-15 | 69,280.00 | 69,360.00 | 68,000.00 | 68,160.00 | 0.0M |
| 2021-09-14 | 70,240.00 | 70,240.00 | 67,920.00 | 68,640.00 | 0.1M |
| 2021-09-13 | 67,440.00 | 70,400.00 | 66,800.00 | 68,880.00 | 0.1M |
| 2021-09-12 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 0.0M |
| 2021-09-10 | 68,080.00 | 68,560.00 | 64,480.00 | 67,200.00 | 0.2M |
| 2021-09-09 | 68,160.00 | 70,640.00 | 68,080.00 | 68,560.00 | 0.1M |
| 2021-09-08 | 72,960.00 | 73,840.00 | 68,640.00 | 68,800.00 | 0.2M |
| 2021-09-07 | 73,840.00 | 74,720.00 | 72,160.00 | 73,360.00 | 0.1M |
| 2021-09-06 | 72,320.00 | 74,320.00 | 71,200.00 | 73,760.00 | 0.1M |
| 2021-09-03 | 71,840.00 | 74,800.00 | 69,920.00 | 72,160.00 | 0.2M |
| 2021-09-02 | 73,920.00 | 74,000.00 | 69,360.00 | 72,000.00 | 0.2M |
| 2021-09-01 | 75,600.00 | 77,120.00 | 72,880.00 | 74,320.00 | 0.2M |
| 2021-08-31 | 71,440.00 | 77,600.00 | 70,560.00 | 76,080.00 | 0.4M |
| 2021-08-30 | 71,280.00 | 72,480.00 | 69,600.00 | 71,440.00 | 0.2M |
| 2021-08-29 | 88,600.00 | 88,600.00 | 88,600.00 | 88,600.00 | 0.0M |
| 2021-08-27 | 65,600.00 | 71,520.00 | 65,520.00 | 70,880.00 | 0.4M |
| 2021-08-26 | 67,600.00 | 68,480.00 | 65,360.00 | 65,600.00 | 0.1M |
| 2021-08-25 | 66,240.00 | 68,480.00 | 64,640.00 | 66,960.00 | 0.3M |
| 2021-08-24 | 64,640.00 | 66,720.00 | 63,440.00 | 65,360.00 | 0.4M |
| 2021-08-23 | 60,000.00 | 64,240.00 | 59,280.00 | 64,000.00 | 0.2M |
| 2021-08-22 | 74,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | 0.0M |
| 2021-08-20 | 61,520.00 | 62,400.00 | 57,840.00 | 59,920.00 | 0.1M |
| 2021-08-19 | 61,840.00 | 63,120.00 | 61,040.00 | 61,520.00 | 0.1M |
| 2021-08-18 | 61,520.00 | 63,280.00 | 60,800.00 | 62,640.00 | 0.1M |
| 2021-08-17 | 64,080.00 | 64,720.00 | 61,200.00 | 62,160.00 | 0.1M |
| 2021-08-13 | 62,800.00 | 64,080.00 | 61,120.00 | 63,760.00 | 0.1M |
| 2021-08-12 | 62,480.00 | 63,360.00 | 60,400.00 | 61,760.00 | 0.1M |
| 2021-08-11 | 64,160.00 | 64,720.00 | 62,080.00 | 62,400.00 | 0.1M |
| 2021-08-10 | 63,200.00 | 64,480.00 | 62,160.00 | 63,920.00 | 0.1M |
| 2021-08-09 | 63,040.00 | 64,640.00 | 62,400.00 | 63,200.00 | 0.1M |
| 2021-08-08 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 0.0M |
| 2021-08-06 | 63,120.00 | 63,840.00 | 61,200.00 | 62,800.00 | 0.1M |
| 2021-08-05 | 58,800.00 | 63,280.00 | 58,320.00 | 62,560.00 | 0.2M |
| 2021-08-04 | 58,800.00 | 60,400.00 | 57,440.00 | 59,200.00 | 0.1M |
| 2021-08-03 | 61,040.00 | 62,400.00 | 59,280.00 | 59,360.00 | 0.1M |
| 2021-08-02 | 59,200.00 | 62,240.00 | 56,800.00 | 61,520.00 | 0.2M |
| 2021-07-30 | 60,160.00 | 61,040.00 | 58,640.00 | 59,520.00 | 0.2M |
| 2021-07-29 | 54,560.00 | 59,600.00 | 54,560.00 | 59,600.00 | 0.3M |
| 2021-07-28 | 53,200.00 | 55,600.00 | 52,800.00 | 55,280.00 | 0.2M |
| 2021-07-27 | 56,560.00 | 56,800.00 | 54,400.00 | 55,200.00 | 0.0M |
| 2021-07-26 | 55,760.00 | 55,920.00 | 54,960.00 | 55,760.00 | 0.0M |
| 2021-07-25 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 0.0M |
| 2021-07-23 | 53,680.00 | 55,360.00 | 53,040.00 | 54,960.00 | 0.0M |
| 2021-07-22 | 53,760.00 | 54,400.00 | 52,800.00 | 52,960.00 | 0.0M |
| 2021-07-21 | 55,120.00 | 55,360.00 | 52,800.00 | 53,760.00 | 0.1M |
| 2021-07-20 | 54,560.00 | 56,400.00 | 54,480.00 | 54,560.00 | 0.0M |
| 2021-07-19 | 54,720.00 | 56,560.00 | 54,400.00 | 55,600.00 | 0.0M |
| 2021-07-16 | 55,280.00 | 55,760.00 | 54,400.00 | 54,640.00 | 0.1M |
| 2021-07-15 | 55,840.00 | 56,720.00 | 54,880.00 | 55,440.00 | 0.1M |
| 2021-07-14 | 58,320.00 | 58,320.00 | 55,920.00 | 55,920.00 | 0.1M |
| 2021-07-13 | 56,560.00 | 58,320.00 | 55,760.00 | 57,600.00 | 0.1M |
| 2021-07-12 | 55,600.00 | 56,640.00 | 54,720.00 | 55,920.00 | 0.1M |
| 2021-07-11 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 0.0M |
| 2021-07-09 | 55,440.00 | 56,320.00 | 53,200.00 | 55,920.00 | 0.1M |
| 2021-07-08 | 57,280.00 | 57,280.00 | 53,920.00 | 55,680.00 | 0.2M |
| 2021-07-07 | 58,560.00 | 58,560.00 | 55,680.00 | 57,440.00 | 0.1M |
| 2021-07-06 | 59,200.00 | 60,480.00 | 58,320.00 | 58,560.00 | 0.1M |
| 2021-07-05 | 56,320.00 | 58,800.00 | 55,200.00 | 58,400.00 | 0.1M |
| 2021-07-02 | 57,200.00 | 57,200.00 | 55,440.00 | 56,320.00 | 0.1M |
| 2021-07-01 | 53,040.00 | 56,800.00 | 53,040.00 | 56,640.00 | 0.4M |
| 2021-06-30 | 50,640.00 | 55,520.00 | 50,640.00 | 52,960.00 | 0.3M |
| 2021-06-29 | 50,400.00 | 51,040.00 | 50,000.00 | 50,560.00 | 0.0M |
| 2021-06-28 | 50,720.00 | 51,520.00 | 50,400.00 | 50,400.00 | 0.1M |
| 2021-06-25 | 52,000.00 | 52,160.00 | 50,560.00 | 50,720.00 | 0.1M |
| 2021-06-24 | 49,360.00 | 52,320.00 | 48,960.00 | 51,840.00 | 0.3M |
| 2021-06-23 | 48,800.00 | 49,760.00 | 48,400.00 | 49,280.00 | 0.1M |
| 2021-06-22 | 49,360.00 | 49,360.00 | 48,080.00 | 48,400.00 | 0.0M |
| 2021-06-21 | 49,280.00 | 49,520.00 | 48,720.00 | 49,120.00 | 0.0M |
| 2021-06-18 | 49,280.00 | 49,520.00 | 48,880.00 | 49,280.00 | 0.0M |
| 2021-06-17 | 49,120.00 | 49,600.00 | 48,320.00 | 49,200.00 | 0.0M |
| 2021-06-16 | 49,600.00 | 50,480.00 | 48,960.00 | 49,200.00 | 0.1M |
| 2021-06-15 | 48,720.00 | 49,680.00 | 47,680.00 | 49,440.00 | 0.1M |
| 2021-06-14 | 48,240.00 | 49,600.00 | 47,920.00 | 48,880.00 | 0.1M |
| 2021-06-13 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 0.0M |
| 2021-06-11 | 47,920.00 | 48,800.00 | 47,760.00 | 48,080.00 | 0.1M |
| 2021-06-10 | 47,920.00 | 48,080.00 | 47,440.00 | 47,840.00 | 0.0M |
| 2021-06-09 | 48,000.00 | 48,160.00 | 47,520.00 | 47,920.00 | 0.0M |
| 2021-06-08 | 47,840.00 | 48,400.00 | 47,600.00 | 48,000.00 | 0.1M |
| 2021-06-07 | 48,080.00 | 48,160.00 | 47,680.00 | 47,840.00 | 0.0M |
| 2021-06-04 | 48,000.00 | 48,480.00 | 47,520.00 | 48,080.00 | 0.0M |
| 2021-06-03 | 48,000.00 | 48,480.00 | 47,680.00 | 48,320.00 | 0.1M |
| 2021-06-02 | 48,480.00 | 48,720.00 | 48,000.00 | 48,080.00 | 0.1M |
| 2021-06-01 | 48,800.00 | 48,800.00 | 47,760.00 | 48,240.00 | 0.1M |
| 2021-05-31 | 48,320.00 | 48,800.00 | 47,520.00 | 48,320.00 | 0.1M |
| 2021-05-28 | 48,240.00 | 48,720.00 | 47,120.00 | 48,480.00 | 0.2M |
| 2021-05-27 | 49,600.00 | 50,400.00 | 48,640.00 | 49,680.00 | 0.1M |
| 2021-05-26 | 49,600.00 | 49,920.00 | 48,800.00 | 49,120.00 | 0.1M |
| 2021-05-25 | 49,760.00 | 50,480.00 | 49,200.00 | 49,600.00 | 0.1M |
| 2021-05-24 | 48,960.00 | 49,520.00 | 47,360.00 | 49,120.00 | 0.1M |
| 2021-05-21 | 47,040.00 | 48,400.00 | 46,480.00 | 48,400.00 | 0.1M |
| 2021-05-20 | 45,520.00 | 47,280.00 | 45,360.00 | 46,400.00 | 0.1M |
| 2021-05-19 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 0.0M |
| 2021-05-18 | 46,320.00 | 46,400.00 | 45,280.00 | 45,520.00 | 0.1M |
| 2021-05-17 | 47,040.00 | 47,200.00 | 45,600.00 | 45,600.00 | 0.1M |
| 2021-05-16 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 0.0M |
| 2021-05-14 | 48,800.00 | 49,200.00 | 47,280.00 | 47,520.00 | 0.1M |
| 2021-05-13 | 48,400.00 | 49,600.00 | 47,840.00 | 48,400.00 | 0.1M |
| 2021-05-12 | 49,440.00 | 50,880.00 | 48,000.00 | 49,920.00 | 0.1M |
| 2021-05-11 | 49,600.00 | 50,320.00 | 48,000.00 | 49,280.00 | 0.1M |
| 2021-05-10 | 49,600.00 | 51,840.00 | 49,040.00 | 51,120.00 | 0.3M |
| 2021-05-07 | 46,400.00 | 52,560.00 | 46,080.00 | 48,800.00 | 0.7M |
| 2021-05-06 | 45,600.00 | 46,880.00 | 45,520.00 | 46,000.00 | 0.1M |
| 2021-05-05 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 0.0M |
| 2021-05-04 | 48,160.00 | 48,480.00 | 44,880.00 | 46,400.00 | 0.3M |
| 2021-05-03 | 46,880.00 | 49,200.00 | 46,880.00 | 48,720.00 | 0.3M |
| 2021-05-02 | 58,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 0.0M |
| 2021-04-30 | 51,760.00 | 52,960.00 | 47,040.00 | 47,040.00 | 0.7M |
| 2021-04-29 | 52,240.00 | 55,440.00 | 48,320.00 | 50,320.00 | 1.5M |
| 2021-04-28 | 64,000.00 | 72,000.00 | 51,680.00 | 52,400.00 | 4.5M |