47.00
마지막 업데이트: 2025-08-18
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-28 | 6,300.00 | 6,300.00 | 5,300.00 | 5,510.00 | 0.0M |
| 2021-12-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2021-12-24 | 5,330.00 | 5,780.00 | 5,330.00 | 5,700.00 | 0.0M |
| 2021-12-23 | 5,780.00 | 6,980.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2021-12-22 | 5,300.00 | 6,790.00 | 5,300.00 | 6,790.00 | 0.0M |
| 2021-12-21 | 5,970.00 | 5,970.00 | 5,540.00 | 5,970.00 | 0.0M |
| 2021-12-20 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0M |
| 2021-12-17 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0M |
| 2021-12-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-12-14 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-12-06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2021-12-03 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0M |
| 2021-12-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-11-30 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2021-11-29 | 5,400.00 | 5,410.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2021-11-24 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0M |
| 2021-11-23 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-11-19 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2021-11-18 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2021-11-12 | 5,510.00 | 6,490.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2021-11-11 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0M |
| 2021-11-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2021-11-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-11-08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-11-04 | 5,750.00 | 5,750.00 | 5,160.00 | 5,750.00 | 0.0M |
| 2021-11-03 | 5,450.00 | 5,450.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2021-11-01 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2021-10-26 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0M |
| 2021-10-21 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0M |
| 2021-10-20 | 6,480.00 | 6,490.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2021-10-15 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2021-10-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-10-13 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0M |
| 2021-10-08 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.0M |
| 2021-10-06 | 5,400.00 | 5,990.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2021-10-05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2021-09-24 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2021-09-16 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2021-09-15 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2021-09-14 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2021-09-13 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2021-09-10 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.0M |
| 2021-09-09 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2021-09-08 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2021-09-06 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0M |
| 2021-09-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-09-02 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-09-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-08-31 | 6,280.00 | 6,280.00 | 5,400.00 | 6,280.00 | 0.0M |
| 2021-08-30 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0.0M |
| 2021-08-27 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2021-08-26 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0.0M |
| 2021-08-25 | 5,930.00 | 6,770.00 | 5,930.00 | 5,930.00 | 0.0M |
| 2021-08-24 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0M |
| 2021-08-23 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 0.0M |
| 2021-08-20 | 6,790.00 | 6,790.00 | 5,610.00 | 6,690.00 | 0.0M |
| 2021-08-19 | 6,480.00 | 6,480.00 | 6,440.00 | 6,440.00 | 0.0M |
| 2021-08-18 | 6,980.00 | 6,980.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2021-08-17 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0M |
| 2021-08-13 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0M |
| 2021-08-12 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0.0M |
| 2021-08-11 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0.0M |
| 2021-08-10 | 6,990.00 | 6,990.00 | 6,000.00 | 6,880.00 | 0.0M |
| 2021-08-09 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2021-08-06 | 6,790.00 | 6,790.00 | 5,850.00 | 6,490.00 | 0.0M |
| 2021-08-05 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2021-08-04 | 6,590.00 | 6,590.00 | 5,900.00 | 6,590.00 | 0.0M |
| 2021-08-03 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2021-08-02 | 7,000.00 | 7,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-07-30 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-07-29 | 7,000.00 | 7,000.00 | 6,010.00 | 6,500.00 | 0.0M |
| 2021-07-28 | 5,700.00 | 6,500.00 | 5,700.00 | 6,500.00 | 0.0M |
| 2021-07-27 | 6,870.00 | 6,870.00 | 5,600.00 | 5,700.00 | 0.0M |
| 2021-07-26 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2021-07-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2021-07-22 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0M |
| 2021-07-21 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0M |
| 2021-07-20 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0M |
| 2021-07-16 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2021-07-15 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2021-07-14 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.0M |
| 2021-07-13 | 5,360.00 | 6,500.00 | 5,360.00 | 6,490.00 | 0.0M |
| 2021-07-09 | 5,940.00 | 6,250.00 | 5,940.00 | 6,250.00 | 0.0M |
| 2021-07-08 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2021-07-07 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2021-07-06 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0.0M |
| 2021-07-05 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2021-07-02 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2021-06-30 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0M |
| 2021-06-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-06-25 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0M |
| 2021-06-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-06-21 | 5,000.00 | 6,750.00 | 5,000.00 | 6,740.00 | 0.0M |
| 2021-06-17 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0M |
| 2021-06-16 | 5,110.00 | 6,000.00 | 5,110.00 | 5,110.00 | 0.0M |
| 2021-06-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-06-09 | 5,510.00 | 5,800.00 | 5,510.00 | 5,800.00 | 0.0M |
| 2021-06-07 | 5,500.00 | 5,510.00 | 5,500.00 | 5,510.00 | 0.0M |
| 2021-06-04 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0M |
| 2021-05-21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2021-05-18 | 5,300.00 | 5,300.00 | 5,280.00 | 5,280.00 | 0.0M |
| 2021-05-17 | 4,600.00 | 5,890.00 | 4,600.00 | 5,890.00 | 0.0M |
| 2021-05-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-05-13 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0M |
| 2021-05-11 | 5,150.00 | 5,880.00 | 5,150.00 | 5,200.00 | 0.0M |
| 2021-05-10 | 5,880.00 | 5,880.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2021-05-07 | 6,290.00 | 6,290.00 | 5,120.00 | 5,120.00 | 0.0M |
| 2021-05-06 | 5,660.00 | 6,490.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2021-05-04 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 0.0M |
| 2021-05-03 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 0.0M |
| 2021-04-30 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0.0M |
| 2021-04-29 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.0M |
| 2021-04-28 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2021-04-27 | 6,300.00 | 7,090.00 | 6,300.00 | 7,090.00 | 0.0M |
| 2021-04-26 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.0M |
| 2021-04-23 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.0M |
| 2021-04-22 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2021-04-21 | 6,990.00 | 7,300.00 | 6,990.00 | 7,300.00 | 0.0M |
| 2021-04-20 | 7,350.00 | 7,350.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-04-19 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.0M |
| 2021-04-16 | 6,690.00 | 6,690.00 | 6,670.00 | 6,670.00 | 0.0M |
| 2021-04-15 | 5,820.00 | 6,900.00 | 5,820.00 | 5,820.00 | 0.0M |
| 2021-04-14 | 7,470.00 | 7,470.00 | 5,550.00 | 6,840.00 | 0.0M |
| 2021-04-13 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2021-04-12 | 6,800.00 | 6,800.00 | 6,000.00 | 6,500.00 | 0.0M |
| 2021-04-09 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 0.0M |
| 2021-04-08 | 6,500.00 | 6,500.00 | 5,500.00 | 5,900.00 | 0.0M |
| 2021-04-07 | 5,510.00 | 6,090.00 | 5,500.00 | 6,090.00 | 0.0M |
| 2021-04-06 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2021-04-05 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0.0M |
| 2021-04-02 | 5,510.00 | 6,080.00 | 5,510.00 | 5,700.00 | 0.0M |
| 2021-04-01 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2021-03-31 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2021-03-30 | 5,800.00 | 6,500.00 | 5,800.00 | 6,500.00 | 0.0M |
| 2021-03-29 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2021-03-26 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0.0M |
| 2021-03-25 | 6,000.00 | 6,500.00 | 5,900.00 | 6,500.00 | 0.0M |
| 2021-03-24 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2021-03-23 | 6,000.00 | 6,900.00 | 6,000.00 | 6,900.00 | 0.0M |
| 2021-03-19 | 5,000.00 | 6,300.00 | 5,000.00 | 6,300.00 | 0.0M |
| 2021-03-18 | 5,780.00 | 5,800.00 | 5,490.00 | 5,800.00 | 0.0M |
| 2021-03-17 | 5,150.00 | 5,590.00 | 5,150.00 | 5,200.00 | 0.0M |
| 2021-03-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-03-15 | 7,120.00 | 7,120.00 | 5,560.00 | 7,050.00 | 0.0M |
| 2021-03-12 | 7,390.00 | 7,390.00 | 6,540.00 | 6,540.00 | 0.0M |
| 2021-03-11 | 6,520.00 | 6,520.00 | 6,470.00 | 6,470.00 | 0.0M |
| 2021-03-10 | 5,000.00 | 5,700.00 | 5,000.00 | 5,670.00 | 0.0M |
| 2021-03-08 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0M |
| 2021-03-04 | 4,915.00 | 4,920.00 | 4,915.00 | 4,920.00 | 0.0M |
| 2021-03-03 | 4,940.00 | 4,940.00 | 4,925.00 | 4,925.00 | 0.0M |
| 2021-03-02 | 4,310.00 | 4,310.00 | 4,305.00 | 4,305.00 | 0.0M |
| 2021-02-25 | 5,000.00 | 5,000.00 | 4,600.00 | 5,000.00 | 0.0M |
| 2021-02-24 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0M |
| 2021-02-22 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 0.0M |
| 2021-02-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2021-02-18 | 5,190.00 | 5,750.00 | 5,180.00 | 5,750.00 | 0.0M |
| 2021-02-17 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0M |
| 2021-02-16 | 5,340.00 | 6,980.00 | 5,340.00 | 5,340.00 | 0.0M |
| 2021-02-15 | 5,660.00 | 6,470.00 | 5,660.00 | 6,280.00 | 0.0M |
| 2021-02-10 | 5,750.00 | 5,750.00 | 5,070.00 | 5,660.00 | 0.0M |
| 2021-02-09 | 6,650.00 | 6,650.00 | 5,020.00 | 5,060.00 | 0.0M |
| 2021-02-08 | 5,840.00 | 5,840.00 | 5,010.00 | 5,800.00 | 0.0M |
| 2021-02-05 | 5,000.00 | 6,290.00 | 5,000.00 | 5,100.00 | 0.0M |
| 2021-02-04 | 5,600.00 | 7,450.00 | 5,600.00 | 5,660.00 | 0.0M |
| 2021-02-03 | 5,310.00 | 6,950.00 | 5,310.00 | 6,490.00 | 0.0M |
| 2021-02-02 | 6,950.00 | 6,950.00 | 5,800.00 | 6,050.00 | 0.0M |
| 2021-02-01 | 5,800.00 | 6,600.00 | 5,800.00 | 6,200.00 | 0.0M |
| 2021-01-29 | 5,200.00 | 5,800.00 | 5,200.00 | 5,800.00 | 0.0M |
| 2021-01-28 | 5,100.00 | 5,490.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-01-27 | 5,580.00 | 5,580.00 | 5,000.00 | 5,090.00 | 0.0M |
| 2021-01-26 | 4,895.00 | 4,900.00 | 4,895.00 | 4,900.00 | 0.0M |
| 2021-01-25 | 5,500.00 | 5,500.00 | 4,530.00 | 4,530.00 | 0.0M |
| 2021-01-22 | 4,355.00 | 5,500.00 | 4,355.00 | 4,990.00 | 0.0M |
| 2021-01-21 | 4,500.00 | 4,990.00 | 4,500.00 | 4,990.00 | 0.0M |
| 2021-01-20 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 0.0M |
| 2021-01-19 | 3,360.00 | 4,500.00 | 3,360.00 | 4,100.00 | 0.0M |
| 2021-01-18 | 4,200.00 | 4,400.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2021-01-15 | 4,600.00 | 4,600.00 | 4,110.00 | 4,580.00 | 0.0M |
| 2021-01-14 | 3,755.00 | 4,315.00 | 3,755.00 | 4,305.00 | 0.0M |
| 2021-01-13 | 4,500.00 | 4,500.00 | 3,655.00 | 3,755.00 | 0.0M |
| 2021-01-12 | 4,380.00 | 4,380.00 | 3,955.00 | 3,955.00 | 0.0M |
| 2021-01-11 | 3,700.00 | 4,595.00 | 3,700.00 | 3,815.00 | 0.0M |
| 2021-01-08 | 4,335.00 | 4,700.00 | 4,335.00 | 4,335.00 | 0.0M |
| 2021-01-07 | 3,660.00 | 4,840.00 | 3,660.00 | 4,335.00 | 0.0M |
| 2021-01-06 | 4,300.00 | 4,495.00 | 4,210.00 | 4,210.00 | 0.0M |
| 2021-01-05 | 4,770.00 | 4,770.00 | 4,150.00 | 4,300.00 | 0.0M |
| 2021-01-04 | 5,060.00 | 5,060.00 | 4,150.00 | 4,150.00 | 0.0M |