22,600.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 17,550.00 | 17,750.00 | 16,950.00 | 17,300.00 | 0.1M |
| 2022-12-28 | 18,300.00 | 18,550.00 | 17,700.00 | 17,750.00 | 0.1M |
| 2022-12-27 | 18,250.00 | 18,600.00 | 18,100.00 | 18,400.00 | 0.1M |
| 2022-12-26 | 18,850.00 | 19,000.00 | 18,050.00 | 18,150.00 | 0.1M |
| 2022-12-25 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2022-12-23 | 19,400.00 | 19,650.00 | 18,750.00 | 18,800.00 | 0.1M |
| 2022-12-22 | 20,400.00 | 20,400.00 | 19,600.00 | 19,700.00 | 0.1M |
| 2022-12-21 | 20,150.00 | 20,500.00 | 19,900.00 | 20,150.00 | 0.1M |
| 2022-12-20 | 20,750.00 | 21,350.00 | 20,050.00 | 20,150.00 | 0.1M |
| 2022-12-19 | 21,000.00 | 21,300.00 | 20,800.00 | 21,000.00 | 0.1M |
| 2022-12-18 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0.0M |
| 2022-12-16 | 21,400.00 | 21,800.00 | 21,200.00 | 21,250.00 | 0.1M |
| 2022-12-15 | 22,150.00 | 22,500.00 | 21,750.00 | 21,850.00 | 0.1M |
| 2022-12-14 | 21,600.00 | 22,150.00 | 21,450.00 | 21,950.00 | 0.1M |
| 2022-12-13 | 21,400.00 | 21,700.00 | 21,300.00 | 21,350.00 | 0.1M |
| 2022-12-12 | 21,400.00 | 21,800.00 | 21,100.00 | 21,350.00 | 0.1M |
| 2022-12-11 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2022-12-09 | 22,050.00 | 22,300.00 | 21,250.00 | 21,600.00 | 0.1M |
| 2022-12-08 | 22,900.00 | 23,300.00 | 21,950.00 | 22,050.00 | 0.1M |
| 2022-12-07 | 22,800.00 | 23,400.00 | 22,550.00 | 23,150.00 | 0.1M |
| 2022-12-06 | 23,900.00 | 24,050.00 | 22,800.00 | 22,850.00 | 0.2M |
| 2022-12-05 | 25,600.00 | 25,950.00 | 24,100.00 | 24,200.00 | 0.2M |
| 2022-12-04 | 25,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | 0.0M |
| 2022-12-02 | 26,450.00 | 28,300.00 | 25,500.00 | 25,650.00 | 1.2M |
| 2022-12-01 | 26,300.00 | 26,750.00 | 25,900.00 | 26,000.00 | 0.1M |
| 2022-11-30 | 26,100.00 | 26,350.00 | 25,300.00 | 26,000.00 | 0.1M |
| 2022-11-29 | 26,100.00 | 26,200.00 | 25,250.00 | 25,800.00 | 0.1M |
| 2022-11-28 | 26,750.00 | 27,150.00 | 26,000.00 | 26,050.00 | 0.2M |
| 2022-11-27 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2022-11-25 | 26,950.00 | 27,250.00 | 26,500.00 | 26,500.00 | 0.2M |
| 2022-11-24 | 26,650.00 | 27,500.00 | 26,550.00 | 26,850.00 | 0.3M |
| 2022-11-23 | 26,800.00 | 27,550.00 | 26,300.00 | 26,450.00 | 0.5M |
| 2022-11-22 | 25,000.00 | 26,800.00 | 25,000.00 | 26,600.00 | 0.5M |
| 2022-11-21 | 25,500.00 | 25,700.00 | 24,450.00 | 25,350.00 | 0.2M |
| 2022-11-20 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 0.0M |
| 2022-11-18 | 26,100.00 | 26,650.00 | 25,500.00 | 25,750.00 | 0.3M |
| 2022-11-17 | 27,000.00 | 27,000.00 | 24,600.00 | 25,900.00 | 0.5M |
| 2022-11-16 | 26,300.00 | 27,550.00 | 26,100.00 | 27,250.00 | 1.0M |
| 2022-11-15 | 26,350.00 | 26,650.00 | 25,350.00 | 25,950.00 | 0.4M |
| 2022-11-14 | 26,400.00 | 28,800.00 | 26,100.00 | 26,650.00 | 2.2M |
| 2022-11-13 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2022-11-11 | 26,650.00 | 27,700.00 | 25,450.00 | 25,900.00 | 1.3M |
| 2022-11-10 | 22,750.00 | 27,700.00 | 22,500.00 | 25,750.00 | 5.9M |
| 2022-11-09 | 21,850.00 | 22,600.00 | 21,600.00 | 22,600.00 | 0.4M |
| 2022-11-08 | 21,800.00 | 22,050.00 | 21,300.00 | 21,550.00 | 0.1M |
| 2022-11-07 | 22,500.00 | 22,550.00 | 21,700.00 | 21,700.00 | 0.2M |
| 2022-11-06 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-11-04 | 22,400.00 | 23,000.00 | 21,750.00 | 22,400.00 | 0.3M |
| 2022-11-03 | 21,500.00 | 22,300.00 | 21,300.00 | 21,950.00 | 0.2M |
| 2022-11-02 | 22,400.00 | 22,650.00 | 21,700.00 | 21,950.00 | 0.2M |
| 2022-11-01 | 22,650.00 | 23,500.00 | 22,050.00 | 22,150.00 | 0.5M |
| 2022-10-31 | 22,400.00 | 22,900.00 | 21,850.00 | 21,900.00 | 0.2M |
| 2022-10-30 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2022-10-28 | 21,600.00 | 24,400.00 | 21,500.00 | 22,000.00 | 2.0M |
| 2022-10-27 | 20,850.00 | 21,200.00 | 20,450.00 | 21,100.00 | 0.2M |
| 2022-10-26 | 21,550.00 | 21,700.00 | 20,450.00 | 20,500.00 | 0.1M |
| 2022-10-25 | 21,950.00 | 23,200.00 | 21,050.00 | 21,200.00 | 0.3M |
| 2022-10-24 | 21,700.00 | 22,300.00 | 21,300.00 | 21,450.00 | 0.2M |
| 2022-10-23 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0M |
| 2022-10-21 | 22,200.00 | 22,200.00 | 21,150.00 | 21,300.00 | 0.2M |
| 2022-10-20 | 21,900.00 | 23,100.00 | 21,900.00 | 22,300.00 | 0.4M |
| 2022-10-19 | 22,800.00 | 22,800.00 | 21,450.00 | 21,600.00 | 0.3M |
| 2022-10-18 | 21,400.00 | 22,800.00 | 21,200.00 | 22,400.00 | 0.5M |
| 2022-10-17 | 20,200.00 | 21,500.00 | 19,850.00 | 20,850.00 | 0.2M |
| 2022-10-16 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2022-10-14 | 21,350.00 | 21,800.00 | 20,850.00 | 20,850.00 | 0.2M |
| 2022-10-13 | 22,600.00 | 22,700.00 | 20,700.00 | 20,750.00 | 0.3M |
| 2022-10-12 | 23,350.00 | 23,850.00 | 22,400.00 | 23,150.00 | 0.3M |
| 2022-10-11 | 24,800.00 | 26,500.00 | 23,350.00 | 23,900.00 | 0.9M |
| 2022-10-10 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2022-10-07 | 25,800.00 | 27,900.00 | 24,200.00 | 24,800.00 | 2.7M |
| 2022-10-06 | 21,600.00 | 23,700.00 | 21,600.00 | 23,700.00 | 0.4M |
| 2022-10-05 | 23,200.00 | 23,300.00 | 21,300.00 | 21,450.00 | 0.3M |
| 2022-10-04 | 21,800.00 | 22,800.00 | 21,350.00 | 22,500.00 | 0.3M |
| 2022-10-03 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0M |
| 2022-09-30 | 22,050.00 | 22,600.00 | 21,250.00 | 21,300.00 | 0.3M |
| 2022-09-29 | 23,000.00 | 23,500.00 | 22,200.00 | 22,400.00 | 0.3M |
| 2022-09-28 | 23,600.00 | 23,850.00 | 22,050.00 | 22,100.00 | 0.4M |
| 2022-09-27 | 23,250.00 | 23,500.00 | 22,300.00 | 23,200.00 | 0.2M |
| 2022-09-26 | 23,700.00 | 24,200.00 | 22,400.00 | 23,000.00 | 0.3M |
| 2022-09-25 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0M |
| 2022-09-23 | 25,900.00 | 26,050.00 | 23,850.00 | 24,200.00 | 0.3M |
| 2022-09-22 | 25,550.00 | 26,100.00 | 24,700.00 | 26,050.00 | 0.5M |
| 2022-09-21 | 25,150.00 | 25,750.00 | 24,600.00 | 25,150.00 | 0.3M |
| 2022-09-20 | 26,050.00 | 26,600.00 | 25,350.00 | 25,350.00 | 0.3M |
| 2022-09-19 | 28,750.00 | 29,000.00 | 25,700.00 | 25,750.00 | 0.5M |
| 2022-09-16 | 31,000.00 | 31,100.00 | 28,650.00 | 28,700.00 | 0.5M |
| 2022-09-15 | 32,550.00 | 33,600.00 | 31,200.00 | 31,400.00 | 1.3M |
| 2022-09-14 | 29,800.00 | 33,200.00 | 29,700.00 | 32,000.00 | 1.5M |
| 2022-09-13 | 30,300.00 | 31,100.00 | 29,500.00 | 30,750.00 | 0.4M |
| 2022-09-12 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2022-09-08 | 31,500.00 | 31,800.00 | 29,700.00 | 30,300.00 | 0.7M |
| 2022-09-07 | 32,800.00 | 33,650.00 | 30,350.00 | 30,750.00 | 1.1M |
| 2022-09-06 | 32,250.00 | 33,800.00 | 32,150.00 | 32,900.00 | 1.3M |
| 2022-09-05 | 32,750.00 | 33,050.00 | 31,600.00 | 32,550.00 | 0.9M |
| 2022-09-04 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.0M |
| 2022-09-02 | 35,500.00 | 35,550.00 | 31,900.00 | 32,550.00 | 1.7M |
| 2022-09-01 | 29,450.00 | 37,000.00 | 29,450.00 | 35,100.00 | 9.3M |
| 2022-08-31 | 31,000.00 | 33,250.00 | 28,700.00 | 29,350.00 | 4.4M |
| 2022-08-30 | 27,600.00 | 28,600.00 | 25,800.00 | 28,600.00 | 0.9M |
| 2022-08-29 | 25,600.00 | 27,550.00 | 25,500.00 | 27,200.00 | 0.6M |
| 2022-08-28 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 0.0M |
| 2022-08-26 | 26,900.00 | 28,100.00 | 26,250.00 | 27,150.00 | 1.4M |
| 2022-08-25 | 27,650.00 | 28,400.00 | 25,150.00 | 26,600.00 | 1.3M |
| 2022-08-24 | 25,800.00 | 27,950.00 | 25,650.00 | 27,950.00 | 1.6M |
| 2022-08-23 | 25,200.00 | 27,400.00 | 25,200.00 | 25,850.00 | 2.0M |
| 2022-08-22 | 25,200.00 | 26,200.00 | 25,100.00 | 25,100.00 | 0.5M |
| 2022-08-21 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0.0M |
| 2022-08-19 | 26,750.00 | 28,100.00 | 24,900.00 | 25,200.00 | 1.4M |
| 2022-08-18 | 26,200.00 | 27,100.00 | 25,300.00 | 26,700.00 | 0.9M |
| 2022-08-17 | 26,250.00 | 27,250.00 | 25,950.00 | 26,450.00 | 0.7M |
| 2022-08-16 | 27,650.00 | 29,100.00 | 26,450.00 | 26,850.00 | 1.9M |
| 2022-08-12 | 27,400.00 | 29,650.00 | 26,800.00 | 27,650.00 | 5.9M |
| 2022-08-11 | 20,900.00 | 26,300.00 | 20,750.00 | 26,300.00 | 7.1M |
| 2022-08-10 | 18,800.00 | 20,650.00 | 18,650.00 | 20,250.00 | 1.8M |
| 2022-08-09 | 19,650.00 | 20,700.00 | 18,350.00 | 18,650.00 | 1.4M |
| 2022-08-08 | 19,800.00 | 19,800.00 | 19,000.00 | 19,350.00 | 0.8M |
| 2022-08-07 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 0.0M |
| 2022-08-05 | 18,400.00 | 19,750.00 | 18,300.00 | 19,450.00 | 2.3M |
| 2022-08-04 | 18,350.00 | 18,600.00 | 18,150.00 | 18,550.00 | 0.4M |
| 2022-08-03 | 19,750.00 | 19,850.00 | 18,400.00 | 18,450.00 | 0.9M |
| 2022-08-02 | 19,700.00 | 20,300.00 | 19,350.00 | 20,000.00 | 1.2M |
| 2022-08-01 | 21,200.00 | 21,300.00 | 19,450.00 | 19,700.00 | 3.9M |
| 2022-07-31 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2022-07-29 | 15,950.00 | 19,100.00 | 15,900.00 | 19,100.00 | 4.2M |
| 2022-07-28 | 14,350.00 | 15,000.00 | 14,050.00 | 14,700.00 | 0.5M |
| 2022-07-27 | 13,700.00 | 14,250.00 | 13,550.00 | 14,100.00 | 0.2M |
| 2022-07-26 | 13,650.00 | 14,100.00 | 13,600.00 | 13,650.00 | 0.1M |
| 2022-07-25 | 13,750.00 | 13,850.00 | 13,350.00 | 13,700.00 | 0.1M |
| 2022-07-24 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0.0M |
| 2022-07-22 | 14,250.00 | 14,250.00 | 13,700.00 | 13,850.00 | 0.1M |
| 2022-07-21 | 14,300.00 | 14,700.00 | 14,000.00 | 14,150.00 | 0.2M |
| 2022-07-20 | 13,600.00 | 14,500.00 | 13,450.00 | 14,250.00 | 0.4M |
| 2022-07-19 | 13,300.00 | 13,750.00 | 13,200.00 | 13,350.00 | 0.1M |
| 2022-07-18 | 12,800.00 | 13,350.00 | 12,650.00 | 13,200.00 | 0.2M |
| 2022-07-15 | 13,350.00 | 13,450.00 | 12,500.00 | 12,550.00 | 0.2M |
| 2022-07-14 | 13,350.00 | 13,600.00 | 13,050.00 | 13,250.00 | 0.1M |
| 2022-07-13 | 14,050.00 | 14,050.00 | 13,050.00 | 13,500.00 | 0.2M |
| 2022-07-12 | 14,200.00 | 14,850.00 | 13,800.00 | 14,000.00 | 0.2M |
| 2022-07-11 | 14,750.00 | 14,800.00 | 14,300.00 | 14,300.00 | 0.1M |
| 2022-07-10 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.0M |
| 2022-07-08 | 15,000.00 | 15,250.00 | 14,600.00 | 14,700.00 | 0.2M |
| 2022-07-07 | 14,200.00 | 14,850.00 | 13,950.00 | 14,850.00 | 0.3M |
| 2022-07-06 | 14,200.00 | 14,350.00 | 13,800.00 | 14,000.00 | 0.2M |
| 2022-07-05 | 14,550.00 | 14,600.00 | 14,200.00 | 14,500.00 | 0.2M |
| 2022-07-04 | 15,950.00 | 15,950.00 | 13,900.00 | 14,350.00 | 0.4M |
| 2022-07-01 | 17,300.00 | 17,450.00 | 15,600.00 | 15,750.00 | 0.4M |
| 2022-06-30 | 18,150.00 | 18,350.00 | 17,050.00 | 17,150.00 | 0.5M |
| 2022-06-29 | 16,900.00 | 18,450.00 | 16,800.00 | 17,850.00 | 0.8M |
| 2022-06-28 | 17,100.00 | 17,750.00 | 16,800.00 | 17,250.00 | 0.5M |
| 2022-06-27 | 16,650.00 | 17,100.00 | 16,600.00 | 17,000.00 | 0.3M |
| 2022-06-24 | 16,800.00 | 17,400.00 | 16,450.00 | 16,650.00 | 0.4M |
| 2022-06-23 | 16,750.00 | 17,750.00 | 16,100.00 | 16,150.00 | 0.7M |
| 2022-06-22 | 17,900.00 | 18,050.00 | 16,400.00 | 16,400.00 | 0.4M |
| 2022-06-21 | 18,500.00 | 18,750.00 | 17,600.00 | 17,850.00 | 0.5M |
| 2022-06-20 | 18,700.00 | 19,450.00 | 18,350.00 | 18,450.00 | 0.8M |
| 2022-06-19 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2022-06-17 | 18,100.00 | 19,550.00 | 17,850.00 | 18,400.00 | 1.4M |
| 2022-06-16 | 18,250.00 | 20,300.00 | 17,850.00 | 18,800.00 | 4.8M |
| 2022-06-15 | 18,250.00 | 18,400.00 | 16,650.00 | 17,050.00 | 0.8M |
| 2022-06-14 | 16,450.00 | 19,400.00 | 16,050.00 | 17,650.00 | 2.6M |
| 2022-06-13 | 17,650.00 | 18,000.00 | 16,500.00 | 16,600.00 | 0.4M |
| 2022-06-12 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0.0M |
| 2022-06-10 | 18,050.00 | 18,500.00 | 17,500.00 | 18,450.00 | 0.4M |
| 2022-06-09 | 19,300.00 | 19,450.00 | 18,150.00 | 18,150.00 | 0.5M |
| 2022-06-08 | 20,200.00 | 20,350.00 | 19,450.00 | 19,650.00 | 0.8M |
| 2022-06-07 | 19,500.00 | 20,450.00 | 19,150.00 | 19,750.00 | 2.0M |
| 2022-06-06 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-06-03 | 20,100.00 | 20,400.00 | 19,100.00 | 19,150.00 | 1.2M |
| 2022-06-02 | 19,950.00 | 20,400.00 | 19,450.00 | 20,200.00 | 1.2M |
| 2022-06-01 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.0M |
| 2022-05-31 | 20,150.00 | 21,000.00 | 19,600.00 | 19,750.00 | 2.4M |
| 2022-05-30 | 20,050.00 | 21,700.00 | 19,600.00 | 19,650.00 | 3.0M |
| 2022-05-27 | 19,700.00 | 20,250.00 | 18,700.00 | 19,500.00 | 1.8M |
| 2022-05-26 | 18,700.00 | 20,850.00 | 18,350.00 | 20,000.00 | 8.5M |
| 2022-05-25 | 18,400.00 | 21,350.00 | 18,000.00 | 18,350.00 | 6.8M |
| 2022-05-24 | 18,800.00 | 20,150.00 | 17,900.00 | 18,100.00 | 2.9M |
| 2022-05-23 | 19,550.00 | 20,400.00 | 18,600.00 | 18,950.00 | 2.0M |
| 2022-05-22 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2022-05-20 | 19,300.00 | 22,000.00 | 18,200.00 | 20,100.00 | 15.6M |
| 2022-05-19 | 13,950.00 | 17,800.00 | 13,750.00 | 17,800.00 | 5.1M |
| 2022-05-18 | 14,250.00 | 14,450.00 | 13,600.00 | 13,700.00 | 0.9M |
| 2022-05-17 | 14,150.00 | 14,500.00 | 13,600.00 | 14,350.00 | 1.3M |
| 2022-05-16 | 15,450.00 | 15,900.00 | 13,600.00 | 13,950.00 | 4.1M |