6,520.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 46,000.00 | 54,000.00 | 46,000.00 | 10,800.00 | 0.0M |
| 2022-12-28 | 47,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 0.0M |
| 2022-12-27 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 0.0M |
| 2022-12-26 | 47,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 0.0M |
| 2022-12-23 | 42,500.00 | 45,000.00 | 42,500.00 | 9,000.00 | 0.0M |
| 2022-12-22 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 0.0M |
| 2022-12-21 | 49,650.00 | 49,650.00 | 49,650.00 | 9,930.00 | 0.0M |
| 2022-12-19 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 0.0M |
| 2022-12-16 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 0.0M |
| 2022-12-15 | 49,850.00 | 49,850.00 | 49,850.00 | 9,970.00 | 0.0M |
| 2022-12-14 | 49,850.00 | 49,850.00 | 49,850.00 | 9,970.00 | 0.0M |
| 2022-12-13 | 49,850.00 | 49,850.00 | 49,850.00 | 9,970.00 | 0.0M |
| 2022-12-12 | 52,900.00 | 52,900.00 | 52,900.00 | 10,580.00 | 0.0M |
| 2022-12-09 | 49,100.00 | 54,000.00 | 49,100.00 | 10,800.00 | 0.0M |
| 2022-12-08 | 49,050.00 | 49,050.00 | 49,050.00 | 9,810.00 | 0.0M |
| 2022-12-07 | 49,100.00 | 49,100.00 | 49,100.00 | 9,820.00 | 0.0M |
| 2022-12-06 | 49,050.00 | 49,050.00 | 49,050.00 | 9,810.00 | 0.0M |
| 2022-12-05 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 0.0M |
| 2022-12-02 | 47,050.00 | 47,050.00 | 47,050.00 | 9,410.00 | 0.0M |
| 2022-12-01 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 0.0M |
| 2022-11-30 | 48,000.00 | 50,000.00 | 48,000.00 | 9,800.00 | 0.0M |
| 2022-11-29 | 45,000.00 | 48,000.00 | 43,000.00 | 9,210.00 | 0.0M |
| 2022-11-28 | 48,000.00 | 48,000.00 | 47,000.00 | 9,400.00 | 0.0M |
| 2022-11-25 | 48,500.00 | 48,500.00 | 42,050.00 | 9,580.00 | 0.0M |
| 2022-11-24 | 49,050.00 | 49,050.00 | 48,900.00 | 9,780.00 | 0.0M |
| 2022-11-23 | 49,000.00 | 49,000.00 | 47,950.00 | 9,800.00 | 0.0M |
| 2022-11-22 | 52,000.00 | 52,000.00 | 48,000.00 | 9,800.00 | 0.0M |
| 2022-11-21 | 54,000.00 | 54,000.00 | 50,000.00 | 10,000.00 | 0.0M |
| 2022-11-18 | 51,000.00 | 51,000.00 | 51,000.00 | 10,200.00 | 0.0M |
| 2022-11-17 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 0.0M |
| 2022-11-16 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 0.0M |
| 2022-11-15 | 48,050.00 | 48,050.00 | 48,050.00 | 9,610.00 | 0.0M |
| 2022-11-14 | 48,500.00 | 48,500.00 | 48,500.00 | 9,700.00 | 0.0M |
| 2022-11-11 | 48,500.00 | 48,500.00 | 48,500.00 | 9,700.00 | 0.0M |
| 2022-11-09 | 51,800.00 | 51,800.00 | 48,900.00 | 9,780.00 | 0.0M |
| 2022-11-08 | 57,500.00 | 57,500.00 | 52,000.00 | 10,400.00 | 0.0M |
| 2022-11-07 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 0.0M |
| 2022-11-04 | 54,000.00 | 54,000.00 | 53,900.00 | 10,780.00 | 0.0M |
| 2022-11-02 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 0.0M |
| 2022-10-31 | 49,650.00 | 49,650.00 | 49,650.00 | 9,930.00 | 0.0M |
| 2022-10-28 | 50,400.00 | 50,400.00 | 50,400.00 | 10,080.00 | 0.0M |
| 2022-10-27 | 49,000.00 | 50,000.00 | 49,000.00 | 10,000.00 | 0.0M |
| 2022-10-26 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 0.0M |
| 2022-10-21 | 48,000.00 | 48,000.00 | 48,000.00 | 9,400.00 | 0.0M |
| 2022-10-19 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 0.0M |
| 2022-10-18 | 50,000.00 | 50,000.00 | 42,000.00 | 9,600.00 | 0.0M |
| 2022-10-13 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 0.0M |
| 2022-10-12 | 49,600.00 | 49,600.00 | 49,600.00 | 9,920.00 | 0.0M |
| 2022-10-07 | 49,650.00 | 49,650.00 | 49,650.00 | 9,930.00 | 0.0M |
| 2022-10-06 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 0.0M |
| 2022-10-05 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 0.0M |
| 2022-10-04 | 44,950.00 | 49,000.00 | 44,950.00 | 9,390.00 | 0.0M |
| 2022-09-30 | 44,000.00 | 44,000.00 | 44,000.00 | 8,800.00 | 0.0M |
| 2022-09-29 | 45,950.00 | 45,950.00 | 45,950.00 | 9,190.00 | 0.0M |
| 2022-09-28 | 49,000.00 | 49,000.00 | 48,000.00 | 9,000.00 | 0.0M |
| 2022-09-27 | 46,550.00 | 46,550.00 | 46,550.00 | 9,310.00 | 0.0M |
| 2022-09-26 | 49,000.00 | 49,000.00 | 49,000.00 | 9,400.00 | 0.0M |
| 2022-09-21 | 49,500.00 | 49,500.00 | 49,500.00 | 9,900.00 | 0.0M |
| 2022-09-16 | 49,600.00 | 49,600.00 | 49,600.00 | 9,920.00 | 0.0M |
| 2022-09-15 | 52,000.00 | 52,000.00 | 50,000.00 | 10,000.00 | 0.0M |
| 2022-09-14 | 52,100.00 | 52,100.00 | 52,100.00 | 10,420.00 | 0.0M |
| 2022-09-13 | 49,950.00 | 54,000.00 | 49,950.00 | 10,800.00 | 0.0M |
| 2022-09-07 | 48,600.00 | 48,600.00 | 48,600.00 | 9,720.00 | 0.0M |
| 2022-09-06 | 49,950.00 | 49,950.00 | 49,950.00 | 9,990.00 | 0.0M |
| 2022-09-05 | 48,950.00 | 48,950.00 | 48,950.00 | 9,790.00 | 0.0M |
| 2022-09-02 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 0.0M |
| 2022-08-31 | 47,600.00 | 47,600.00 | 47,600.00 | 9,520.00 | 0.0M |
| 2022-08-30 | 47,950.00 | 47,950.00 | 47,950.00 | 9,590.00 | 0.0M |
| 2022-08-24 | 52,000.00 | 52,000.00 | 50,000.00 | 10,000.00 | 0.0M |
| 2022-08-23 | 52,900.00 | 52,900.00 | 52,900.00 | 10,580.00 | 0.0M |
| 2022-08-22 | 53,900.00 | 53,900.00 | 53,900.00 | 10,780.00 | 0.0M |
| 2022-08-19 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 0.0M |
| 2022-08-18 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 0.0M |
| 2022-08-16 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 0.0M |
| 2022-08-12 | 48,900.00 | 48,900.00 | 48,900.00 | 10,560.00 | 0.0M |
| 2022-08-11 | 46,000.00 | 46,000.00 | 46,000.00 | 9,200.00 | 0.0M |
| 2022-08-10 | 47,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 0.0M |
| 2022-08-09 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 0.0M |
| 2022-08-08 | 51,900.00 | 52,000.00 | 51,900.00 | 10,400.00 | 0.0M |
| 2022-08-05 | 57,400.00 | 57,400.00 | 57,400.00 | 11,480.00 | 0.0M |
| 2022-08-04 | 49,950.00 | 54,000.00 | 49,950.00 | 10,000.00 | 0.0M |
| 2022-08-03 | 49,950.00 | 49,950.00 | 49,950.00 | 9,990.00 | 0.0M |
| 2022-08-02 | 50,000.00 | 52,000.00 | 50,000.00 | 10,400.00 | 0.0M |
| 2022-08-01 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 0.0M |
| 2022-07-29 | 52,000.00 | 54,000.00 | 52,000.00 | 10,800.00 | 0.0M |
| 2022-07-28 | 52,000.00 | 54,000.00 | 52,000.00 | 10,800.00 | 0.0M |
| 2022-07-27 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 0.0M |
| 2022-07-25 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 0.0M |
| 2022-07-22 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 0.0M |
| 2022-07-21 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 0.0M |
| 2022-07-20 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 0.0M |
| 2022-07-19 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 0.0M |
| 2022-07-18 | 54,000.00 | 56,000.00 | 54,000.00 | 11,200.00 | 0.0M |
| 2022-07-15 | 55,100.00 | 55,100.00 | 55,100.00 | 11,020.00 | 0.0M |
| 2022-07-14 | 54,000.00 | 54,000.00 | 54,000.00 | 11,200.00 | 0.0M |
| 2022-07-12 | 56,000.00 | 56,000.00 | 56,000.00 | 10,400.00 | 0.0M |
| 2022-07-11 | 52,000.00 | 58,000.00 | 52,000.00 | 11,600.00 | 0.0M |
| 2022-07-06 | 56,000.00 | 56,000.00 | 54,000.00 | 10,800.00 | 0.0M |
| 2022-07-05 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 0.0M |
| 2022-07-04 | 56,000.00 | 56,000.00 | 52,100.00 | 10,400.00 | 0.0M |
| 2022-07-01 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 0.0M |
| 2022-06-30 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 0.0M |
| 2022-06-28 | 56,000.00 | 56,000.00 | 54,000.00 | 11,000.00 | 0.0M |
| 2022-06-27 | 54,000.00 | 55,000.00 | 54,000.00 | 11,000.00 | 0.0M |
| 2022-06-24 | 54,000.00 | 54,000.00 | 50,000.00 | 10,200.00 | 0.0M |
| 2022-06-21 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 0.0M |
| 2022-06-20 | 58,000.00 | 58,000.00 | 56,000.00 | 10,800.00 | 0.0M |
| 2022-06-13 | 62,000.00 | 62,000.00 | 61,000.00 | 12,000.00 | 0.0M |
| 2022-06-02 | 56,600.00 | 56,600.00 | 56,600.00 | 11,320.00 | 0.0M |
| 2022-05-27 | 57,600.00 | 57,600.00 | 57,600.00 | 11,520.00 | 0.0M |
| 2022-05-17 | 58,500.00 | 58,500.00 | 58,500.00 | 11,700.00 | 0.0M |
| 2022-05-16 | 60,900.00 | 60,900.00 | 60,900.00 | 12,180.00 | 0.0M |
| 2022-05-13 | 61,900.00 | 61,900.00 | 61,000.00 | 12,200.00 | 0.0M |
| 2022-05-12 | 61,900.00 | 61,900.00 | 61,900.00 | 12,380.00 | 0.0M |
| 2022-05-11 | 60,000.00 | 60,000.00 | 60,000.00 | 12,000.00 | 0.0M |
| 2022-05-06 | 60,000.00 | 60,000.00 | 60,000.00 | 12,000.00 | 0.0M |
| 2022-05-04 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 0.0M |
| 2022-05-02 | 60,000.00 | 60,000.00 | 60,000.00 | 12,000.00 | 0.0M |
| 2022-04-29 | 63,000.00 | 63,000.00 | 63,000.00 | 12,600.00 | 0.0M |
| 2022-04-28 | 65,000.00 | 65,000.00 | 62,000.00 | 12,400.00 | 0.0M |
| 2022-04-27 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 0.0M |
| 2022-04-26 | 64,000.00 | 65,200.00 | 64,000.00 | 12,800.00 | 0.0M |
| 2022-04-25 | 63,500.00 | 63,500.00 | 63,500.00 | 12,700.00 | 0.0M |
| 2022-04-22 | 67,800.00 | 67,800.00 | 67,800.00 | 13,560.00 | 0.0M |
| 2022-04-21 | 68,000.00 | 68,900.00 | 68,000.00 | 13,780.00 | 0.0M |
| 2022-04-20 | 64,100.00 | 64,100.00 | 64,100.00 | 12,820.00 | 0.0M |
| 2022-04-19 | 66,100.00 | 66,100.00 | 66,100.00 | 13,220.00 | 0.0M |
| 2022-04-18 | 66,000.00 | 68,000.00 | 66,000.00 | 13,600.00 | 0.0M |
| 2022-04-15 | 66,100.00 | 66,100.00 | 62,800.00 | 12,560.00 | 0.0M |
| 2022-04-14 | 68,000.00 | 68,000.00 | 68,000.00 | 13,600.00 | 0.0M |
| 2022-04-13 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 0.0M |
| 2022-04-12 | 69,000.00 | 69,000.00 | 68,000.00 | 13,600.00 | 0.0M |
| 2022-04-11 | 67,500.00 | 68,000.00 | 66,000.00 | 13,600.00 | 0.0M |
| 2022-04-08 | 66,000.00 | 67,000.00 | 66,000.00 | 13,400.00 | 0.0M |
| 2022-04-07 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 0.0M |
| 2022-04-06 | 65,900.00 | 67,800.00 | 64,000.00 | 12,800.00 | 0.0M |
| 2022-04-05 | 69,000.00 | 69,000.00 | 62,200.00 | 12,440.00 | 0.0M |
| 2022-03-31 | 67,000.00 | 68,000.00 | 67,000.00 | 13,600.00 | 0.0M |
| 2022-03-30 | 66,000.00 | 68,000.00 | 66,000.00 | 13,600.00 | 0.0M |
| 2022-03-28 | 68,000.00 | 68,000.00 | 68,000.00 | 13,600.00 | 0.0M |
| 2022-03-23 | 70,000.00 | 70,000.00 | 70,000.00 | 14,000.00 | 0.0M |
| 2022-03-22 | 66,000.00 | 69,900.00 | 66,000.00 | 13,980.00 | 0.0M |
| 2022-03-21 | 62,000.00 | 62,000.00 | 62,000.00 | 13,200.00 | 0.0M |
| 2022-03-18 | 64,000.00 | 64,000.00 | 64,000.00 | 12,800.00 | 0.0M |
| 2022-03-16 | 64,000.00 | 64,000.00 | 62,000.00 | 12,400.00 | 0.0M |
| 2022-03-15 | 62,500.00 | 62,500.00 | 62,500.00 | 12,400.00 | 0.0M |
| 2022-03-14 | 64,000.00 | 64,000.00 | 64,000.00 | 12,800.00 | 0.0M |
| 2022-03-10 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 0.0M |
| 2022-03-02 | 68,000.00 | 69,900.00 | 68,000.00 | 13,600.00 | 0.0M |
| 2022-02-25 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 0.0M |
| 2022-02-24 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 0.0M |
| 2022-02-23 | 66,100.00 | 68,000.00 | 66,100.00 | 68,000.00 | 0.0M |
| 2022-02-21 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | 0.0M |
| 2022-02-18 | 74,000.00 | 74,000.00 | 64,200.00 | 68,000.00 | 0.0M |
| 2022-02-16 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 0.0M |
| 2022-02-11 | 72,000.00 | 72,000.00 | 70,000.00 | 70,000.00 | 0.0M |
| 2022-02-10 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 0.0M |
| 2022-02-09 | 74,000.00 | 74,000.00 | 70,000.00 | 70,300.00 | 0.0M |
| 2022-02-08 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 0.0M |
| 2022-02-07 | 75,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | 0.0M |
| 2022-01-27 | 74,500.00 | 76,000.00 | 74,000.00 | 74,000.00 | 0.0M |
| 2022-01-26 | 74,600.00 | 74,600.00 | 74,600.00 | 74,600.00 | 0.0M |
| 2022-01-20 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 0.0M |
| 2022-01-18 | 75,700.00 | 75,700.00 | 75,700.00 | 75,700.00 | 0.0M |
| 2022-01-17 | 75,700.00 | 75,700.00 | 75,700.00 | 75,700.00 | 0.0M |
| 2022-01-14 | 76,000.00 | 76,000.00 | 76,000.00 | 75,700.00 | 0.0M |
| 2022-01-13 | 75,700.00 | 75,700.00 | 75,700.00 | 75,700.00 | 0.0M |
| 2022-01-12 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 0.0M |
| 2022-01-11 | 77,100.00 | 77,100.00 | 76,000.00 | 76,000.00 | 0.0M |
| 2022-01-07 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 0.0M |
| 2022-01-05 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 0.0M |
| 2022-01-04 | 76,000.00 | 79,900.00 | 76,000.00 | 79,900.00 | 0.0M |