37,100.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 73,700.00 | 76,300.00 | 71,400.00 | 73,800.00 | 0.1M |
| 2023-12-27 | 70,200.00 | 73,400.00 | 69,600.00 | 72,200.00 | 0.1M |
| 2023-12-26 | 72,200.00 | 72,200.00 | 69,200.00 | 69,800.00 | 0.1M |
| 2023-12-25 | 71,200.00 | 71,200.00 | 71,200.00 | 71,200.00 | 0.0M |
| 2023-12-22 | 72,300.00 | 74,300.00 | 71,000.00 | 71,200.00 | 0.1M |
| 2023-12-21 | 69,300.00 | 71,700.00 | 69,000.00 | 71,000.00 | 0.1M |
| 2023-12-20 | 71,000.00 | 71,000.00 | 69,100.00 | 69,400.00 | 0.1M |
| 2023-12-19 | 71,700.00 | 71,800.00 | 70,000.00 | 70,400.00 | 0.1M |
| 2023-12-18 | 70,400.00 | 73,000.00 | 70,000.00 | 71,200.00 | 0.1M |
| 2023-12-17 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 0.0M |
| 2023-12-15 | 72,300.00 | 73,400.00 | 69,300.00 | 70,500.00 | 0.2M |
| 2023-12-14 | 74,000.00 | 75,100.00 | 71,700.00 | 71,800.00 | 0.1M |
| 2023-12-13 | 71,000.00 | 74,000.00 | 70,100.00 | 71,900.00 | 0.2M |
| 2023-12-12 | 69,900.00 | 70,900.00 | 68,700.00 | 70,500.00 | 0.1M |
| 2023-12-11 | 71,700.00 | 71,700.00 | 68,500.00 | 69,100.00 | 0.1M |
| 2023-12-08 | 69,400.00 | 71,900.00 | 69,100.00 | 71,700.00 | 0.1M |
| 2023-12-07 | 69,500.00 | 69,700.00 | 67,400.00 | 67,900.00 | 0.1M |
| 2023-12-06 | 70,700.00 | 71,200.00 | 69,100.00 | 70,500.00 | 0.1M |
| 2023-12-05 | 72,400.00 | 74,200.00 | 69,500.00 | 70,300.00 | 0.2M |
| 2023-12-04 | 77,900.00 | 77,900.00 | 72,800.00 | 74,400.00 | 0.1M |
| 2023-12-01 | 78,600.00 | 79,500.00 | 76,100.00 | 77,900.00 | 0.1M |
| 2023-11-30 | 78,100.00 | 80,200.00 | 74,700.00 | 80,000.00 | 0.2M |
| 2023-11-29 | 79,000.00 | 79,900.00 | 77,000.00 | 78,200.00 | 0.1M |
| 2023-11-28 | 79,900.00 | 80,200.00 | 76,100.00 | 79,900.00 | 0.3M |
| 2023-11-27 | 72,900.00 | 79,000.00 | 70,200.00 | 78,300.00 | 0.4M |
| 2023-11-24 | 65,500.00 | 76,200.00 | 65,500.00 | 72,200.00 | 0.4M |
| 2023-11-23 | 69,600.00 | 71,400.00 | 67,800.00 | 68,700.00 | 0.1M |
| 2023-11-22 | 68,400.00 | 70,900.00 | 68,200.00 | 69,200.00 | 0.1M |
| 2023-11-21 | 67,000.00 | 69,500.00 | 66,100.00 | 68,400.00 | 0.1M |
| 2023-11-20 | 62,900.00 | 66,900.00 | 62,000.00 | 65,600.00 | 0.1M |
| 2023-11-19 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 0.0M |
| 2023-11-17 | 65,000.00 | 67,500.00 | 62,500.00 | 62,600.00 | 0.1M |
| 2023-11-16 | 61,800.00 | 62,900.00 | 60,000.00 | 62,600.00 | 0.0M |
| 2023-11-15 | 61,800.00 | 62,500.00 | 59,400.00 | 61,900.00 | 0.1M |
| 2023-11-14 | 60,500.00 | 62,200.00 | 59,800.00 | 62,200.00 | 0.0M |
| 2023-11-13 | 62,000.00 | 63,500.00 | 59,300.00 | 59,800.00 | 0.1M |
| 2023-11-12 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 0.0M |
| 2023-11-10 | 62,000.00 | 63,900.00 | 62,000.00 | 63,100.00 | 0.0M |
| 2023-11-09 | 66,000.00 | 67,000.00 | 63,500.00 | 63,900.00 | 0.0M |
| 2023-11-08 | 67,800.00 | 68,800.00 | 65,500.00 | 65,900.00 | 0.0M |
| 2023-11-07 | 67,700.00 | 69,800.00 | 65,100.00 | 66,800.00 | 0.1M |
| 2023-11-06 | 66,200.00 | 68,700.00 | 63,000.00 | 68,400.00 | 0.1M |
| 2023-11-03 | 65,200.00 | 66,000.00 | 63,500.00 | 65,000.00 | 0.0M |
| 2023-11-02 | 60,500.00 | 64,500.00 | 59,200.00 | 64,500.00 | 0.1M |
| 2023-11-01 | 59,400.00 | 60,300.00 | 56,700.00 | 58,100.00 | 0.1M |
| 2023-10-31 | 62,800.00 | 63,600.00 | 58,300.00 | 58,400.00 | 0.1M |
| 2023-10-30 | 63,000.00 | 63,600.00 | 61,700.00 | 61,800.00 | 0.0M |
| 2023-10-29 | 63,700.00 | 63,700.00 | 63,700.00 | 63,700.00 | 0.0M |
| 2023-10-27 | 67,400.00 | 67,400.00 | 63,500.00 | 63,700.00 | 0.0M |
| 2023-10-26 | 66,500.00 | 67,800.00 | 65,400.00 | 65,600.00 | 0.0M |
| 2023-10-25 | 70,200.00 | 72,400.00 | 69,000.00 | 69,000.00 | 0.0M |
| 2023-10-24 | 66,300.00 | 70,000.00 | 66,300.00 | 70,000.00 | 0.1M |
| 2023-10-23 | 66,200.00 | 68,700.00 | 65,400.00 | 65,400.00 | 0.0M |
| 2023-10-22 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 0.0M |
| 2023-10-20 | 68,000.00 | 68,300.00 | 63,300.00 | 66,500.00 | 0.1M |
| 2023-10-19 | 70,500.00 | 71,500.00 | 68,600.00 | 69,100.00 | 0.0M |
| 2023-10-18 | 73,000.00 | 74,000.00 | 71,900.00 | 72,800.00 | 0.0M |
| 2023-10-17 | 76,200.00 | 76,200.00 | 72,600.00 | 74,100.00 | 0.0M |
| 2023-10-16 | 75,000.00 | 75,400.00 | 71,500.00 | 74,500.00 | 0.0M |
| 2023-10-15 | 75,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | 0.0M |
| 2023-10-13 | 75,800.00 | 78,500.00 | 74,200.00 | 75,200.00 | 0.0M |
| 2023-10-12 | 72,700.00 | 77,300.00 | 72,200.00 | 76,800.00 | 0.1M |
| 2023-10-11 | 72,800.00 | 74,000.00 | 71,200.00 | 71,400.00 | 0.0M |
| 2023-10-10 | 71,800.00 | 73,600.00 | 69,500.00 | 71,300.00 | 0.1M |
| 2023-10-06 | 69,300.00 | 70,900.00 | 68,600.00 | 70,100.00 | 0.0M |
| 2023-10-05 | 70,500.00 | 72,100.00 | 68,800.00 | 68,800.00 | 0.0M |
| 2023-10-04 | 70,200.00 | 72,900.00 | 69,400.00 | 69,500.00 | 0.0M |
| 2023-10-03 | 71,200.00 | 71,200.00 | 71,200.00 | 71,200.00 | 0.0M |
| 2023-09-27 | 69,900.00 | 72,100.00 | 68,700.00 | 71,200.00 | 0.0M |
| 2023-09-26 | 71,000.00 | 71,800.00 | 68,800.00 | 70,000.00 | 0.0M |
| 2023-09-25 | 72,000.00 | 72,700.00 | 70,100.00 | 70,900.00 | 0.0M |
| 2023-09-24 | 71,900.00 | 71,900.00 | 71,900.00 | 71,900.00 | 0.0M |
| 2023-09-22 | 69,500.00 | 73,000.00 | 69,500.00 | 71,900.00 | 0.1M |
| 2023-09-21 | 75,000.00 | 75,500.00 | 69,900.00 | 71,400.00 | 0.2M |
| 2023-09-20 | 78,400.00 | 78,900.00 | 75,400.00 | 76,300.00 | 0.1M |
| 2023-09-19 | 79,600.00 | 80,600.00 | 78,300.00 | 78,400.00 | 0.1M |
| 2023-09-18 | 80,600.00 | 81,500.00 | 79,000.00 | 79,300.00 | 0.1M |
| 2023-09-17 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 0.0M |
| 2023-09-15 | 85,000.00 | 86,300.00 | 82,400.00 | 82,800.00 | 0.1M |
| 2023-09-14 | 80,300.00 | 86,800.00 | 79,700.00 | 86,800.00 | 0.1M |
| 2023-09-13 | 83,300.00 | 86,300.00 | 79,700.00 | 79,700.00 | 0.1M |
| 2023-09-12 | 84,000.00 | 85,900.00 | 82,500.00 | 83,600.00 | 0.1M |
| 2023-09-11 | 88,400.00 | 88,400.00 | 83,200.00 | 83,400.00 | 0.1M |
| 2023-09-10 | 88,100.00 | 88,100.00 | 88,100.00 | 88,100.00 | 0.0M |
| 2023-09-08 | 92,100.00 | 92,500.00 | 86,700.00 | 88,100.00 | 0.1M |
| 2023-09-07 | 85,500.00 | 93,200.00 | 84,900.00 | 92,900.00 | 0.2M |
| 2023-09-06 | 86,800.00 | 87,400.00 | 84,500.00 | 86,500.00 | 0.1M |
| 2023-09-05 | 86,500.00 | 88,200.00 | 85,000.00 | 86,500.00 | 0.1M |
| 2023-09-04 | 91,700.00 | 91,800.00 | 84,600.00 | 86,300.00 | 0.1M |
| 2023-09-03 | 92,100.00 | 92,100.00 | 92,100.00 | 92,100.00 | 0.0M |
| 2023-09-01 | 88,200.00 | 93,000.00 | 87,100.00 | 92,100.00 | 0.2M |
| 2023-08-31 | 86,300.00 | 87,500.00 | 85,500.00 | 86,700.00 | 0.1M |
| 2023-08-30 | 81,500.00 | 87,000.00 | 81,000.00 | 85,700.00 | 0.2M |
| 2023-08-29 | 78,200.00 | 81,800.00 | 78,200.00 | 80,100.00 | 0.1M |
| 2023-08-28 | 78,700.00 | 79,000.00 | 75,600.00 | 78,000.00 | 0.1M |
| 2023-08-27 | 78,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | 0.0M |
| 2023-08-25 | 79,700.00 | 79,700.00 | 77,000.00 | 78,100.00 | 0.2M |
| 2023-08-24 | 78,100.00 | 83,500.00 | 77,000.00 | 81,000.00 | 0.4M |
| 2023-08-23 | 83,900.00 | 85,200.00 | 82,400.00 | 83,100.00 | 0.0M |
| 2023-08-22 | 88,200.00 | 90,300.00 | 82,600.00 | 83,100.00 | 0.1M |
| 2023-08-21 | 87,100.00 | 87,100.00 | 82,200.00 | 86,000.00 | 0.1M |
| 2023-08-20 | 86,700.00 | 86,700.00 | 86,700.00 | 86,700.00 | 0.0M |
| 2023-08-18 | 83,100.00 | 88,600.00 | 82,000.00 | 86,700.00 | 0.1M |
| 2023-08-17 | 82,800.00 | 85,900.00 | 81,200.00 | 84,400.00 | 0.1M |
| 2023-08-16 | 83,800.00 | 85,400.00 | 81,500.00 | 83,800.00 | 0.1M |
| 2023-08-14 | 84,700.00 | 85,400.00 | 82,700.00 | 83,900.00 | 0.1M |
| 2023-08-13 | 84,700.00 | 84,700.00 | 84,700.00 | 84,700.00 | 0.0M |
| 2023-08-11 | 84,400.00 | 86,700.00 | 84,100.00 | 84,700.00 | 0.1M |
| 2023-08-10 | 85,300.00 | 86,700.00 | 81,400.00 | 85,300.00 | 0.1M |
| 2023-08-09 | 88,600.00 | 89,900.00 | 85,700.00 | 87,700.00 | 0.1M |
| 2023-08-08 | 89,800.00 | 92,300.00 | 86,200.00 | 87,500.00 | 0.1M |
| 2023-08-07 | 90,400.00 | 91,500.00 | 87,600.00 | 87,900.00 | 0.1M |
| 2023-08-06 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 0.0M |
| 2023-08-04 | 94,200.00 | 95,400.00 | 91,000.00 | 91,900.00 | 0.1M |
| 2023-08-03 | 94,500.00 | 96,900.00 | 92,000.00 | 94,400.00 | 0.1M |
| 2023-08-02 | 98,300.00 | 101,100.00 | 96,000.00 | 96,000.00 | 0.2M |
| 2023-08-01 | 104,800.00 | 108,200.00 | 98,200.00 | 100,900.00 | 0.2M |
| 2023-07-31 | 104,100.00 | 107,400.00 | 100,600.00 | 104,800.00 | 0.2M |
| 2023-07-30 | 103,300.00 | 103,300.00 | 103,300.00 | 103,300.00 | 0.0M |
| 2023-07-28 | 99,300.00 | 106,000.00 | 97,600.00 | 103,300.00 | 0.3M |
| 2023-07-27 | 87,400.00 | 102,900.00 | 87,400.00 | 99,500.00 | 0.3M |
| 2023-07-26 | 94,000.00 | 94,000.00 | 85,200.00 | 86,500.00 | 0.2M |
| 2023-07-25 | 90,100.00 | 93,900.00 | 89,100.00 | 92,000.00 | 0.1M |
| 2023-07-24 | 93,000.00 | 93,800.00 | 88,000.00 | 90,200.00 | 0.2M |
| 2023-07-23 | 94,300.00 | 94,300.00 | 94,300.00 | 94,300.00 | 0.0M |
| 2023-07-21 | 94,700.00 | 96,300.00 | 91,100.00 | 94,300.00 | 0.2M |
| 2023-07-20 | 95,600.00 | 99,400.00 | 94,100.00 | 97,800.00 | 0.2M |
| 2023-07-19 | 103,000.00 | 105,200.00 | 93,600.00 | 95,100.00 | 0.4M |
| 2023-07-18 | 98,500.00 | 102,100.00 | 94,400.00 | 100,500.00 | 0.3M |
| 2023-07-17 | 96,000.00 | 98,600.00 | 94,400.00 | 96,900.00 | 0.2M |
| 2023-07-16 | 97,400.00 | 97,400.00 | 97,400.00 | 97,400.00 | 0.0M |
| 2023-07-14 | 101,000.00 | 108,700.00 | 96,000.00 | 97,400.00 | 0.6M |
| 2023-07-13 | 93,200.00 | 102,300.00 | 92,600.00 | 99,600.00 | 0.6M |
| 2023-07-12 | 93,700.00 | 93,800.00 | 90,100.00 | 91,800.00 | 0.1M |
| 2023-07-11 | 92,800.00 | 94,400.00 | 89,500.00 | 93,300.00 | 0.1M |
| 2023-07-10 | 91,600.00 | 95,700.00 | 88,700.00 | 90,500.00 | 0.2M |
| 2023-07-09 | 92,200.00 | 92,200.00 | 92,200.00 | 92,200.00 | 0.0M |
| 2023-07-07 | 90,600.00 | 93,600.00 | 87,700.00 | 92,200.00 | 0.2M |
| 2023-07-06 | 92,700.00 | 96,000.00 | 89,100.00 | 90,600.00 | 0.2M |
| 2023-07-05 | 100,000.00 | 103,000.00 | 94,200.00 | 94,200.00 | 0.3M |
| 2023-07-04 | 99,300.00 | 101,000.00 | 94,400.00 | 97,000.00 | 0.4M |
| 2023-07-03 | 94,800.00 | 103,600.00 | 94,500.00 | 100,300.00 | 0.8M |
| 2023-07-02 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.0M |
| 2023-06-30 | 93,600.00 | 96,800.00 | 89,300.00 | 94,000.00 | 0.6M |
| 2023-06-29 | 89,400.00 | 99,200.00 | 89,100.00 | 96,300.00 | 1.6M |
| 2023-06-28 | 88,500.00 | 96,400.00 | 87,400.00 | 89,900.00 | 1.2M |
| 2023-06-27 | 85,500.00 | 94,700.00 | 85,100.00 | 87,500.00 | 1.6M |
| 2023-06-26 | 89,000.00 | 89,700.00 | 83,800.00 | 87,300.00 | 1.4M |
| 2023-06-25 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 0.0M |
| 2023-06-23 | 71,500.00 | 92,000.00 | 70,900.00 | 92,000.00 | 2.6M |
| 2023-06-22 | 72,600.00 | 76,000.00 | 70,700.00 | 70,800.00 | 0.2M |
| 2023-06-21 | 75,000.00 | 75,800.00 | 73,300.00 | 73,500.00 | 0.1M |
| 2023-06-20 | 73,600.00 | 76,500.00 | 71,200.00 | 75,000.00 | 0.3M |
| 2023-06-19 | 72,200.00 | 76,900.00 | 71,000.00 | 74,400.00 | 0.4M |
| 2023-06-18 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 0.0M |
| 2023-06-16 | 71,000.00 | 75,000.00 | 68,500.00 | 72,000.00 | 0.5M |
| 2023-06-15 | 60,700.00 | 73,300.00 | 60,700.00 | 69,800.00 | 1.1M |
| 2023-06-14 | 65,900.00 | 66,300.00 | 59,400.00 | 61,000.00 | 0.2M |
| 2023-06-13 | 63,500.00 | 66,100.00 | 63,100.00 | 64,900.00 | 0.2M |
| 2023-06-12 | 69,500.00 | 69,500.00 | 63,200.00 | 63,400.00 | 0.3M |
| 2023-06-09 | 69,600.00 | 70,500.00 | 68,400.00 | 69,300.00 | 0.2M |
| 2023-06-08 | 71,200.00 | 71,500.00 | 68,700.00 | 69,200.00 | 0.3M |
| 2023-06-07 | 71,000.00 | 73,400.00 | 69,600.00 | 72,200.00 | 0.2M |
| 2023-06-06 | 71,400.00 | 71,400.00 | 71,400.00 | 71,400.00 | 0.0M |
| 2023-06-05 | 72,000.00 | 72,900.00 | 69,600.00 | 71,400.00 | 0.2M |
| 2023-06-04 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 0.0M |
| 2023-06-02 | 75,300.00 | 75,400.00 | 71,500.00 | 71,500.00 | 0.2M |
| 2023-06-01 | 76,200.00 | 78,000.00 | 73,900.00 | 74,600.00 | 0.4M |
| 2023-05-31 | 70,700.00 | 79,200.00 | 70,100.00 | 77,300.00 | 1.2M |
| 2023-05-30 | 74,800.00 | 75,300.00 | 69,800.00 | 71,200.00 | 0.4M |
| 2023-05-29 | 74,800.00 | 74,800.00 | 74,800.00 | 74,800.00 | 0.0M |
| 2023-05-26 | 76,900.00 | 79,800.00 | 72,900.00 | 74,800.00 | 0.8M |
| 2023-05-25 | 82,700.00 | 84,800.00 | 72,700.00 | 74,600.00 | 1.5M |
| 2023-05-24 | 71,200.00 | 88,500.00 | 68,000.00 | 79,000.00 | 7.8M |