49,600.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-12-29 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2022-12-27 | 23,300.00 | 23,600.00 | 23,300.00 | 23,600.00 | 0.0M |
| 2022-12-26 | 22,900.00 | 23,700.00 | 22,900.00 | 23,300.00 | 0.0M |
| 2022-12-23 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-12-22 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-12-20 | 23,500.00 | 23,500.00 | 23,300.00 | 23,500.00 | 0.0M |
| 2022-12-19 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-12-15 | 24,200.00 | 24,200.00 | 23,900.00 | 24,100.00 | 0.0M |
| 2022-12-14 | 24,500.00 | 24,900.00 | 24,200.00 | 24,200.00 | 0.0M |
| 2022-12-13 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2022-12-12 | 24,800.00 | 25,200.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2022-12-08 | 25,100.00 | 25,100.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2022-12-07 | 25,000.00 | 25,100.00 | 24,000.00 | 24,100.00 | 0.0M |
| 2022-12-06 | 24,900.00 | 25,200.00 | 24,900.00 | 25,200.00 | 0.0M |
| 2022-12-05 | 25,900.00 | 26,100.00 | 24,500.00 | 25,200.00 | 0.0M |
| 2022-12-02 | 26,900.00 | 26,900.00 | 25,000.00 | 25,900.00 | 0.0M |
| 2022-12-01 | 26,100.00 | 26,300.00 | 24,600.00 | 25,900.00 | 0.0M |
| 2022-11-30 | 25,000.00 | 27,000.00 | 24,400.00 | 24,500.00 | 0.0M |
| 2022-11-29 | 25,100.00 | 25,400.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2022-11-28 | 23,800.00 | 32,300.00 | 23,800.00 | 25,000.00 | 0.0M |
| 2022-11-25 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-11-24 | 23,400.00 | 23,600.00 | 23,400.00 | 23,500.00 | 0.0M |
| 2022-11-23 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-11-22 | 22,600.00 | 24,900.00 | 22,600.00 | 23,100.00 | 0.0M |
| 2022-11-21 | 23,400.00 | 24,300.00 | 22,300.00 | 24,300.00 | 0.0M |
| 2022-11-18 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2022-11-15 | 22,500.00 | 23,300.00 | 22,500.00 | 23,300.00 | 0.0M |
| 2022-11-14 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2022-11-11 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-11-10 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 0.0M |
| 2022-11-09 | 23,100.00 | 23,400.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-11-08 | 23,900.00 | 24,000.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2022-11-07 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-11-03 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-10-31 | 22,500.00 | 22,800.00 | 22,500.00 | 22,800.00 | 0.0M |
| 2022-10-28 | 22,400.00 | 22,700.00 | 22,400.00 | 22,700.00 | 0.0M |
| 2022-10-27 | 23,300.00 | 24,000.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-10-26 | 23,700.00 | 23,700.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-10-25 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-10-19 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2022-10-18 | 22,300.00 | 23,200.00 | 21,500.00 | 22,800.00 | 0.0M |
| 2022-10-14 | 23,100.00 | 23,100.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-10-13 | 22,400.00 | 22,400.00 | 21,400.00 | 21,900.00 | 0.0M |
| 2022-10-11 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 0.0M |
| 2022-10-10 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2022-10-07 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2022-10-06 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.0M |
| 2022-10-05 | 21,100.00 | 21,100.00 | 20,400.00 | 20,500.00 | 0.0M |
| 2022-10-03 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 0.0M |
| 2022-09-30 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 0.0M |
| 2022-09-29 | 22,100.00 | 22,100.00 | 21,200.00 | 21,200.00 | 0.0M |
| 2022-09-28 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0M |
| 2022-09-27 | 21,000.00 | 24,000.00 | 21,000.00 | 22,800.00 | 0.0M |
| 2022-09-26 | 23,200.00 | 23,200.00 | 21,700.00 | 21,900.00 | 0.0M |
| 2022-09-23 | 25,400.00 | 27,000.00 | 23,100.00 | 23,800.00 | 0.0M |
| 2022-09-22 | 24,500.00 | 25,800.00 | 24,500.00 | 25,300.00 | 0.0M |
| 2022-09-21 | 24,500.00 | 25,000.00 | 22,200.00 | 24,500.00 | 0.0M |
| 2022-09-20 | 25,700.00 | 26,000.00 | 24,000.00 | 25,000.00 | 0.0M |
| 2022-09-19 | 26,100.00 | 27,500.00 | 26,100.00 | 26,800.00 | 0.0M |
| 2022-09-16 | 25,200.00 | 26,200.00 | 25,200.00 | 26,200.00 | 0.0M |
| 2022-09-15 | 23,900.00 | 25,900.00 | 23,900.00 | 25,100.00 | 0.0M |
| 2022-09-14 | 23,700.00 | 24,600.00 | 23,700.00 | 24,600.00 | 0.0M |
| 2022-09-12 | 25,600.00 | 25,600.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2022-09-09 | 23,800.00 | 25,000.00 | 23,800.00 | 24,200.00 | 0.0M |
| 2022-09-08 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2022-09-07 | 24,700.00 | 25,700.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2022-09-06 | 24,400.00 | 24,800.00 | 23,900.00 | 24,500.00 | 0.0M |
| 2022-09-05 | 23,900.00 | 24,800.00 | 23,500.00 | 24,300.00 | 0.0M |
| 2022-09-02 | 23,900.00 | 23,900.00 | 23,100.00 | 23,500.00 | 0.0M |
| 2022-09-01 | 23,800.00 | 23,800.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-08-31 | 23,700.00 | 23,900.00 | 23,000.00 | 23,600.00 | 0.0M |
| 2022-08-30 | 22,700.00 | 23,800.00 | 22,700.00 | 23,200.00 | 0.0M |
| 2022-08-29 | 24,400.00 | 24,500.00 | 22,600.00 | 23,000.00 | 0.0M |
| 2022-08-26 | 23,500.00 | 23,500.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2022-08-25 | 23,700.00 | 23,700.00 | 23,100.00 | 23,400.00 | 0.0M |
| 2022-08-24 | 24,000.00 | 24,000.00 | 23,100.00 | 23,400.00 | 0.0M |
| 2022-08-23 | 23,400.00 | 23,700.00 | 23,000.00 | 23,700.00 | 0.0M |
| 2022-08-22 | 23,200.00 | 23,300.00 | 23,200.00 | 23,300.00 | 0.0M |
| 2022-08-19 | 23,200.00 | 23,400.00 | 23,200.00 | 23,400.00 | 0.0M |
| 2022-08-18 | 23,500.00 | 23,500.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2022-08-17 | 23,200.00 | 23,200.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2022-08-16 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2022-08-15 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2022-08-11 | 23,000.00 | 23,700.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2022-08-09 | 23,700.00 | 24,000.00 | 23,000.00 | 23,400.00 | 0.0M |
| 2022-08-08 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-08-05 | 23,300.00 | 23,600.00 | 23,300.00 | 23,400.00 | 0.0M |
| 2022-08-04 | 23,300.00 | 23,600.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-08-03 | 23,900.00 | 24,500.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2022-08-02 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-08-01 | 24,000.00 | 24,500.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2022-07-29 | 23,400.00 | 23,600.00 | 22,900.00 | 23,600.00 | 0.0M |
| 2022-07-28 | 23,200.00 | 23,500.00 | 23,200.00 | 23,500.00 | 0.0M |
| 2022-07-26 | 23,400.00 | 24,000.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2022-07-25 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2022-07-22 | 23,300.00 | 23,400.00 | 23,300.00 | 23,400.00 | 0.0M |
| 2022-07-21 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2022-07-19 | 23,600.00 | 23,600.00 | 22,500.00 | 22,600.00 | 0.0M |
| 2022-07-18 | 23,200.00 | 23,800.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2022-07-14 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-07-13 | 22,800.00 | 23,300.00 | 22,800.00 | 23,300.00 | 0.0M |
| 2022-07-12 | 24,900.00 | 24,900.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2022-07-11 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2022-07-07 | 26,800.00 | 26,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2022-07-06 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2022-07-04 | 24,100.00 | 24,100.00 | 23,200.00 | 24,000.00 | 0.0M |
| 2022-06-30 | 24,600.00 | 24,600.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2022-06-29 | 25,400.00 | 25,400.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2022-06-28 | 25,700.00 | 26,200.00 | 25,000.00 | 25,300.00 | 0.0M |
| 2022-06-27 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2022-06-23 | 25,800.00 | 25,800.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2022-06-22 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2022-06-21 | 26,200.00 | 26,200.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2022-06-20 | 25,500.00 | 26,200.00 | 25,500.00 | 26,200.00 | 0.0M |
| 2022-06-16 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2022-06-15 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2022-06-14 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2022-06-10 | 26,500.00 | 26,600.00 | 24,400.00 | 26,600.00 | 0.0M |
| 2022-06-09 | 26,100.00 | 27,000.00 | 26,100.00 | 27,000.00 | 0.0M |
| 2022-06-08 | 26,300.00 | 27,000.00 | 26,300.00 | 27,000.00 | 0.0M |
| 2022-05-31 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2022-05-27 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2022-05-26 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2022-05-24 | 25,900.00 | 26,200.00 | 25,600.00 | 26,100.00 | 0.0M |
| 2022-05-23 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-05-20 | 26,400.00 | 26,400.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2022-05-19 | 26,200.00 | 26,700.00 | 26,200.00 | 26,700.00 | 0.0M |
| 2022-05-18 | 26,700.00 | 26,700.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2022-05-17 | 25,800.00 | 27,400.00 | 25,800.00 | 27,300.00 | 0.0M |
| 2022-05-16 | 25,500.00 | 26,700.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2022-05-13 | 25,500.00 | 25,600.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2022-05-11 | 26,100.00 | 26,400.00 | 26,000.00 | 26,400.00 | 0.0M |
| 2022-05-06 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 0.0M |
| 2022-05-05 | 26,600.00 | 27,500.00 | 25,500.00 | 26,100.00 | 0.0M |
| 2022-05-04 | 27,100.00 | 27,200.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2022-04-29 | 26,400.00 | 27,100.00 | 25,800.00 | 27,100.00 | 0.0M |
| 2022-04-28 | 26,700.00 | 27,800.00 | 26,600.00 | 26,800.00 | 0.0M |
| 2022-04-27 | 27,400.00 | 27,400.00 | 27,200.00 | 27,400.00 | 0.0M |
| 2022-04-26 | 27,200.00 | 27,900.00 | 25,200.00 | 27,800.00 | 0.0M |
| 2022-04-25 | 27,200.00 | 27,500.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-04-22 | 28,300.00 | 28,300.00 | 27,300.00 | 28,000.00 | 0.0M |
| 2022-04-21 | 28,100.00 | 28,100.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2022-04-20 | 28,000.00 | 29,800.00 | 26,700.00 | 27,800.00 | 0.0M |
| 2022-04-19 | 27,600.00 | 28,900.00 | 27,600.00 | 27,700.00 | 0.0M |
| 2022-04-18 | 28,000.00 | 29,100.00 | 27,300.00 | 27,300.00 | 0.0M |
| 2022-04-15 | 27,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 0.0M |
| 2022-04-14 | 28,700.00 | 28,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2022-04-13 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.0M |
| 2022-04-12 | 27,300.00 | 27,300.00 | 26,900.00 | 27,000.00 | 0.0M |
| 2022-04-11 | 27,700.00 | 28,600.00 | 27,700.00 | 28,000.00 | 0.0M |
| 2022-04-08 | 28,400.00 | 28,400.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-04-07 | 29,800.00 | 30,000.00 | 29,400.00 | 29,400.00 | 0.0M |
| 2022-04-06 | 28,000.00 | 30,700.00 | 28,000.00 | 30,700.00 | 0.0M |
| 2022-04-05 | 28,700.00 | 29,800.00 | 26,900.00 | 28,300.00 | 0.0M |
| 2022-04-04 | 32,300.00 | 32,300.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2022-04-01 | 28,400.00 | 32,400.00 | 28,200.00 | 30,700.00 | 0.0M |
| 2022-03-31 | 24,500.00 | 29,900.00 | 24,500.00 | 27,900.00 | 0.0M |
| 2022-03-30 | 22,900.00 | 24,100.00 | 22,900.00 | 24,100.00 | 0.0M |
| 2022-03-29 | 24,200.00 | 24,200.00 | 22,800.00 | 23,300.00 | 0.0M |
| 2022-03-28 | 17,400.00 | 29,800.00 | 17,200.00 | 24,400.00 | 0.0M |
| 2022-02-24 | 25,800.00 | 26,300.00 | 18,900.00 | 25,700.00 | 0.0M |
| 2022-02-22 | 26,100.00 | 27,700.00 | 25,300.00 | 27,700.00 | 0.0M |
| 2022-02-21 | 29,400.00 | 29,400.00 | 27,900.00 | 27,900.00 | 0.0M |
| 2022-02-17 | 29,200.00 | 29,500.00 | 29,200.00 | 29,500.00 | 0.0M |
| 2022-02-15 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.0M |
| 2022-02-14 | 29,000.00 | 29,200.00 | 28,400.00 | 29,100.00 | 0.0M |
| 2022-02-11 | 29,400.00 | 30,000.00 | 29,400.00 | 30,000.00 | 0.0M |
| 2022-02-09 | 28,800.00 | 29,500.00 | 28,800.00 | 29,500.00 | 0.0M |
| 2022-02-04 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2022-02-03 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.0M |
| 2022-02-02 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.0M |
| 2022-02-01 | 30,000.00 | 30,000.00 | 29,600.00 | 29,600.00 | 0.0M |
| 2022-01-31 | 29,600.00 | 30,800.00 | 29,600.00 | 30,600.00 | 0.0M |
| 2022-01-28 | 28,400.00 | 29,700.00 | 28,400.00 | 29,300.00 | 0.0M |
| 2022-01-27 | 29,000.00 | 29,400.00 | 28,600.00 | 29,400.00 | 0.0M |
| 2022-01-26 | 29,400.00 | 29,400.00 | 29,000.00 | 29,300.00 | 0.0M |
| 2022-01-25 | 29,600.00 | 29,700.00 | 29,300.00 | 29,500.00 | 0.0M |
| 2022-01-24 | 30,300.00 | 30,300.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-01-21 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2022-01-20 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2022-01-19 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2022-01-18 | 31,200.00 | 31,200.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-01-17 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 0.0M |
| 2022-01-14 | 32,500.00 | 32,500.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2022-01-11 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0.0M |
| 2022-01-10 | 33,000.00 | 33,200.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2022-01-05 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2022-01-04 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |