18,860.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 33,520.00 | 33,520.00 | 33,285.00 | 33,305.00 | 0.0M |
| 2022-12-28 | 32,695.00 | 32,820.00 | 32,685.00 | 32,720.00 | 0.0M |
| 2022-12-27 | 31,930.00 | 31,930.00 | 31,930.00 | 31,930.00 | 0.0M |
| 2022-12-23 | 31,520.00 | 31,520.00 | 31,415.00 | 31,415.00 | 0.0M |
| 2022-12-22 | 32,000.00 | 32,000.00 | 31,850.00 | 31,895.00 | 0.0M |
| 2022-12-21 | 31,915.00 | 31,915.00 | 31,785.00 | 31,880.00 | 0.0M |
| 2022-12-20 | 31,140.00 | 31,140.00 | 31,140.00 | 31,140.00 | 0.0M |
| 2022-12-19 | 31,300.00 | 31,300.00 | 31,130.00 | 31,225.00 | 0.0M |
| 2022-12-16 | 31,805.00 | 31,805.00 | 31,660.00 | 31,705.00 | 0.0M |
| 2022-12-15 | 31,940.00 | 31,945.00 | 31,745.00 | 31,830.00 | 0.0M |
| 2022-12-14 | 31,915.00 | 31,915.00 | 31,625.00 | 31,625.00 | 0.0M |
| 2022-12-13 | 31,320.00 | 31,325.00 | 31,265.00 | 31,295.00 | 0.0M |
| 2022-12-12 | 31,675.00 | 31,675.00 | 31,445.00 | 31,495.00 | 0.0M |
| 2022-12-09 | 32,545.00 | 32,545.00 | 32,255.00 | 32,255.00 | 0.0M |
| 2022-12-08 | 31,455.00 | 31,905.00 | 31,455.00 | 31,845.00 | 0.0M |
| 2022-12-07 | 31,135.00 | 31,135.00 | 31,040.00 | 31,040.00 | 0.0M |
| 2022-12-06 | 30,410.00 | 30,425.00 | 30,330.00 | 30,395.00 | 0.0M |
| 2022-12-05 | 30,280.00 | 30,455.00 | 30,280.00 | 30,420.00 | 0.0M |
| 2022-12-02 | 30,030.00 | 30,120.00 | 30,005.00 | 30,005.00 | 0.0M |
| 2022-12-01 | 31,485.00 | 31,485.00 | 31,390.00 | 31,390.00 | 0.0M |
| 2022-11-30 | 31,220.00 | 31,260.00 | 31,220.00 | 31,260.00 | 0.0M |
| 2022-11-29 | 31,125.00 | 31,415.00 | 30,980.00 | 31,415.00 | 0.0M |
| 2022-11-28 | 29,705.00 | 29,815.00 | 29,630.00 | 29,655.00 | 0.0M |
| 2022-11-25 | 30,415.00 | 30,415.00 | 30,415.00 | 30,415.00 | 0.0M |
| 2022-11-24 | 30,430.00 | 30,430.00 | 30,430.00 | 30,430.00 | 0.0M |
| 2022-11-23 | 29,890.00 | 30,005.00 | 29,890.00 | 29,975.00 | 0.0M |
| 2022-11-22 | 30,110.00 | 30,130.00 | 30,005.00 | 30,005.00 | 0.0M |
| 2022-11-21 | 29,700.00 | 29,700.00 | 29,485.00 | 29,545.00 | 0.0M |
| 2022-11-18 | 29,460.00 | 29,605.00 | 29,440.00 | 29,475.00 | 0.0M |
| 2022-11-17 | 29,625.00 | 29,680.00 | 29,605.00 | 29,680.00 | 0.0M |
| 2022-11-16 | 30,685.00 | 30,740.00 | 30,640.00 | 30,640.00 | 0.0M |
| 2022-11-15 | 30,330.00 | 30,330.00 | 30,245.00 | 30,245.00 | 0.0M |
| 2022-11-14 | 30,535.00 | 30,535.00 | 30,390.00 | 30,410.00 | 0.0M |
| 2022-11-11 | 29,915.00 | 30,215.00 | 29,915.00 | 30,060.00 | 0.0M |
| 2022-11-10 | 30,810.00 | 31,005.00 | 30,645.00 | 31,005.00 | 0.0M |
| 2022-11-09 | 30,450.00 | 30,565.00 | 30,445.00 | 30,565.00 | 0.0M |
| 2022-11-08 | 30,660.00 | 30,660.00 | 30,565.00 | 30,565.00 | 0.0M |
| 2022-11-07 | 30,715.00 | 31,135.00 | 30,610.00 | 30,850.00 | 0.0M |
| 2022-11-04 | 30,205.00 | 30,550.00 | 29,945.00 | 30,540.00 | 0.0M |
| 2022-11-03 | 30,500.00 | 30,795.00 | 30,500.00 | 30,570.00 | 0.0M |
| 2022-11-02 | 30,545.00 | 30,890.00 | 30,485.00 | 30,625.00 | 0.0M |
| 2022-11-01 | 29,230.00 | 29,955.00 | 29,230.00 | 29,955.00 | 0.0M |
| 2022-10-31 | 29,280.00 | 29,400.00 | 29,035.00 | 29,060.00 | 0.0M |
| 2022-10-28 | 28,345.00 | 28,450.00 | 27,970.00 | 27,970.00 | 0.0M |
| 2022-10-27 | 28,690.00 | 28,740.00 | 28,540.00 | 28,540.00 | 0.0M |
| 2022-10-26 | 28,220.00 | 28,470.00 | 28,220.00 | 28,470.00 | 0.0M |
| 2022-10-25 | 27,840.00 | 27,920.00 | 27,735.00 | 27,895.00 | 0.0M |
| 2022-10-24 | 28,485.00 | 28,545.00 | 28,205.00 | 28,245.00 | 0.0M |
| 2022-10-21 | 28,495.00 | 28,495.00 | 28,320.00 | 28,320.00 | 0.0M |
| 2022-10-20 | 27,965.00 | 28,080.00 | 27,825.00 | 27,985.00 | 0.0M |
| 2022-10-19 | 27,995.00 | 28,020.00 | 27,920.00 | 27,920.00 | 0.0M |
| 2022-10-18 | 28,100.00 | 28,215.00 | 28,090.00 | 28,090.00 | 0.0M |
| 2022-10-17 | 28,340.00 | 28,405.00 | 27,985.00 | 28,055.00 | 0.0M |
| 2022-10-14 | 28,760.00 | 29,295.00 | 28,670.00 | 29,295.00 | 0.0M |
| 2022-10-13 | 28,775.00 | 29,155.00 | 28,775.00 | 28,880.00 | 0.0M |
| 2022-10-12 | 29,500.00 | 29,500.00 | 27,750.00 | 28,000.00 | 0.0M |
| 2022-10-11 | 27,885.00 | 28,230.00 | 27,885.00 | 28,085.00 | 0.0M |
| 2022-10-07 | 27,265.00 | 27,275.00 | 27,145.00 | 27,145.00 | 0.0M |
| 2022-10-06 | 27,995.00 | 27,995.00 | 27,760.00 | 27,760.00 | 0.0M |
| 2022-10-05 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2022-10-04 | 27,980.00 | 28,050.00 | 27,900.00 | 28,020.00 | 0.0M |
| 2022-09-30 | 29,645.00 | 29,740.00 | 29,580.00 | 29,580.00 | 0.0M |
| 2022-09-29 | 29,340.00 | 29,900.00 | 29,320.00 | 29,660.00 | 0.0M |
| 2022-09-28 | 29,585.00 | 29,585.00 | 28,960.00 | 29,305.00 | 0.0M |
| 2022-09-27 | 29,835.00 | 29,960.00 | 29,835.00 | 29,960.00 | 0.0M |
| 2022-09-26 | 30,255.00 | 30,265.00 | 29,555.00 | 29,605.00 | 0.0M |
| 2022-09-23 | 31,425.00 | 31,435.00 | 31,275.00 | 31,280.00 | 0.0M |
| 2022-09-22 | 31,440.00 | 32,210.00 | 31,440.00 | 32,100.00 | 0.0M |
| 2022-09-21 | 32,150.00 | 32,670.00 | 32,150.00 | 32,670.00 | 0.0M |
| 2022-09-20 | 34,000.00 | 34,000.00 | 31,590.00 | 31,835.00 | 0.0M |
| 2022-09-19 | 31,315.00 | 31,670.00 | 31,290.00 | 31,380.00 | 0.0M |
| 2022-09-16 | 31,265.00 | 31,265.00 | 31,050.00 | 31,050.00 | 0.0M |
| 2022-09-15 | 31,445.00 | 31,615.00 | 31,240.00 | 31,420.00 | 0.0M |
| 2022-09-14 | 33,770.00 | 33,770.00 | 32,225.00 | 32,570.00 | 0.0M |
| 2022-09-13 | 32,705.00 | 33,165.00 | 32,550.00 | 33,100.00 | 0.0M |
| 2022-09-08 | 28,460.00 | 28,810.00 | 28,460.00 | 28,745.00 | 0.0M |
| 2022-09-07 | 28,635.00 | 28,770.00 | 28,540.00 | 28,770.00 | 0.0M |
| 2022-09-06 | 29,900.00 | 29,920.00 | 29,715.00 | 29,840.00 | 0.0M |
| 2022-09-05 | 30,435.00 | 30,435.00 | 29,990.00 | 30,010.00 | 0.0M |
| 2022-09-02 | 29,080.00 | 29,255.00 | 28,985.00 | 29,255.00 | 0.0M |
| 2022-09-01 | 30,100.00 | 30,520.00 | 29,610.00 | 29,610.00 | 0.0M |
| 2022-08-31 | 30,330.00 | 30,880.00 | 30,185.00 | 30,830.00 | 0.0M |
| 2022-08-30 | 30,600.00 | 30,600.00 | 29,880.00 | 29,960.00 | 0.0M |
| 2022-08-29 | 31,230.00 | 31,335.00 | 30,940.00 | 31,115.00 | 0.0M |
| 2022-08-26 | 30,590.00 | 30,950.00 | 30,515.00 | 30,610.00 | 0.0M |
| 2022-08-25 | 31,640.00 | 32,020.00 | 31,610.00 | 32,020.00 | 0.0M |
| 2022-08-24 | 31,780.00 | 32,500.00 | 31,735.00 | 32,500.00 | 0.0M |
| 2022-08-23 | 30,670.00 | 31,450.00 | 30,565.00 | 31,120.00 | 0.0M |
| 2022-08-22 | 29,375.00 | 29,450.00 | 29,155.00 | 29,360.00 | 0.0M |
| 2022-08-19 | 29,375.00 | 29,395.00 | 29,105.00 | 29,360.00 | 0.0M |
| 2022-08-18 | 29,000.00 | 29,030.00 | 28,515.00 | 28,720.00 | 0.0M |
| 2022-08-17 | 28,605.00 | 29,100.00 | 28,605.00 | 29,100.00 | 0.0M |
| 2022-08-16 | 29,510.00 | 29,675.00 | 29,135.00 | 29,530.00 | 0.0M |
| 2022-08-12 | 31,315.00 | 31,505.00 | 30,990.00 | 31,505.00 | 0.0M |
| 2022-08-11 | 30,410.00 | 30,685.00 | 30,100.00 | 30,490.00 | 0.0M |
| 2022-08-10 | 30,640.00 | 30,640.00 | 30,210.00 | 30,210.00 | 0.0M |
| 2022-08-09 | 29,750.00 | 29,960.00 | 29,750.00 | 29,855.00 | 0.0M |
| 2022-08-08 | 29,480.00 | 29,985.00 | 29,480.00 | 29,985.00 | 0.0M |
| 2022-08-05 | 30,170.00 | 30,455.00 | 29,755.00 | 30,455.00 | 0.0M |
| 2022-08-04 | 27,745.00 | 27,940.00 | 27,645.00 | 27,705.00 | 0.0M |
| 2022-08-03 | 28,560.00 | 29,505.00 | 28,290.00 | 29,505.00 | 0.0M |
| 2022-08-02 | 28,990.00 | 29,405.00 | 28,500.00 | 29,405.00 | 0.0M |
| 2022-08-01 | 32,330.00 | 32,650.00 | 31,330.00 | 31,480.00 | 0.0M |
| 2022-07-29 | 30,915.00 | 31,450.00 | 30,915.00 | 31,335.00 | 0.0M |
| 2022-07-28 | 30,210.00 | 30,800.00 | 30,210.00 | 30,600.00 | 0.0M |
| 2022-07-27 | 28,780.00 | 28,875.00 | 28,345.00 | 28,595.00 | 0.0M |
| 2022-07-26 | 27,765.00 | 28,220.00 | 27,765.00 | 28,085.00 | 0.0M |
| 2022-07-25 | 26,200.00 | 26,200.00 | 25,955.00 | 25,955.00 | 0.0M |
| 2022-07-22 | 25,395.00 | 25,465.00 | 24,995.00 | 25,165.00 | 0.0M |
| 2022-07-21 | 26,335.00 | 26,675.00 | 26,335.00 | 26,675.00 | 0.0M |
| 2022-07-20 | 27,370.00 | 27,370.00 | 26,975.00 | 27,175.00 | 0.0M |
| 2022-07-19 | 28,675.00 | 28,675.00 | 28,290.00 | 28,550.00 | 0.0M |
| 2022-07-18 | 27,410.00 | 28,380.00 | 27,410.00 | 28,380.00 | 0.0M |
| 2022-07-15 | 27,420.00 | 27,510.00 | 27,200.00 | 27,260.00 | 0.0M |
| 2022-07-14 | 27,840.00 | 27,870.00 | 27,655.00 | 27,655.00 | 0.0M |
| 2022-07-13 | 26,360.00 | 26,800.00 | 26,220.00 | 26,520.00 | 0.0M |
| 2022-07-12 | 30,035.00 | 30,045.00 | 29,660.00 | 29,960.00 | 0.0M |
| 2022-07-11 | 30,925.00 | 30,990.00 | 30,240.00 | 30,265.00 | 0.0M |
| 2022-07-08 | 28,270.00 | 28,865.00 | 28,270.00 | 28,485.00 | 0.0M |
| 2022-07-07 | 26,650.00 | 27,485.00 | 26,650.00 | 27,270.00 | 0.0M |
| 2022-07-06 | 26,580.00 | 26,580.00 | 25,800.00 | 26,035.00 | 0.0M |
| 2022-07-04 | 29,815.00 | 29,815.00 | 29,815.00 | 29,815.00 | 0.0M |
| 2022-07-01 | 31,635.00 | 31,725.00 | 31,515.00 | 31,515.00 | 0.0M |
| 2022-06-30 | 33,260.00 | 33,260.00 | 32,815.00 | 32,990.00 | 0.0M |
| 2022-06-29 | 32,040.00 | 32,260.00 | 31,915.00 | 32,260.00 | 0.0M |
| 2022-06-28 | 31,665.00 | 31,915.00 | 31,650.00 | 31,915.00 | 0.0M |
| 2022-06-27 | 29,780.00 | 30,720.00 | 29,780.00 | 30,580.00 | 0.0M |
| 2022-06-24 | 30,550.00 | 30,665.00 | 29,980.00 | 30,000.00 | 0.0M |
| 2022-06-23 | 32,795.00 | 32,795.00 | 31,370.00 | 31,370.00 | 0.0M |
| 2022-06-22 | 34,405.00 | 34,405.00 | 33,500.00 | 33,640.00 | 0.0M |
| 2022-06-21 | 34,685.00 | 35,060.00 | 34,625.00 | 34,880.00 | 0.0M |
| 2022-06-20 | 35,865.00 | 36,350.00 | 35,860.00 | 36,350.00 | 0.0M |
| 2022-06-17 | 36,450.00 | 36,650.00 | 36,305.00 | 36,360.00 | 0.0M |
| 2022-06-16 | 35,755.00 | 35,885.00 | 35,525.00 | 35,540.00 | 0.0M |
| 2022-06-15 | 35,365.00 | 35,750.00 | 35,365.00 | 35,630.00 | 0.0M |
| 2022-06-14 | 35,515.00 | 36,090.00 | 35,445.00 | 36,005.00 | 0.0M |
| 2022-06-13 | 37,580.00 | 37,580.00 | 36,480.00 | 36,480.00 | 0.0M |
| 2022-06-10 | 38,190.00 | 38,300.00 | 37,985.00 | 38,300.00 | 0.0M |
| 2022-06-09 | 37,150.00 | 37,355.00 | 37,120.00 | 37,355.00 | 0.0M |
| 2022-06-08 | 36,855.00 | 37,400.00 | 36,855.00 | 37,340.00 | 0.0M |
| 2022-06-07 | 35,370.00 | 35,630.00 | 35,280.00 | 35,595.00 | 0.0M |
| 2022-06-03 | 36,735.00 | 36,735.00 | 36,580.00 | 36,580.00 | 0.0M |
| 2022-06-02 | 35,100.00 | 35,100.00 | 34,830.00 | 35,025.00 | 0.0M |
| 2022-05-31 | 36,955.00 | 37,385.00 | 36,955.00 | 37,385.00 | 0.0M |
| 2022-05-30 | 36,775.00 | 37,295.00 | 36,775.00 | 37,295.00 | 0.0M |
| 2022-05-27 | 36,840.00 | 36,985.00 | 36,720.00 | 36,980.00 | 0.0M |
| 2022-05-26 | 34,345.00 | 34,695.00 | 34,250.00 | 34,695.00 | 0.0M |
| 2022-05-25 | 35,370.00 | 35,430.00 | 35,235.00 | 35,340.00 | 0.0M |
| 2022-05-24 | 34,810.00 | 34,925.00 | 34,585.00 | 34,715.00 | 0.0M |
| 2022-05-23 | 36,115.00 | 36,375.00 | 36,035.00 | 36,245.00 | 0.0M |
| 2022-05-20 | 35,265.00 | 35,530.00 | 34,915.00 | 35,530.00 | 0.0M |
| 2022-05-19 | 34,175.00 | 34,675.00 | 34,175.00 | 34,660.00 | 0.0M |
| 2022-05-18 | 34,815.00 | 34,990.00 | 34,465.00 | 34,715.00 | 0.0M |
| 2022-05-17 | 33,695.00 | 33,950.00 | 33,590.00 | 33,755.00 | 0.0M |
| 2022-05-16 | 34,180.00 | 34,180.00 | 33,875.00 | 33,930.00 | 0.0M |
| 2022-05-13 | 32,395.00 | 32,875.00 | 32,395.00 | 32,845.00 | 0.0M |
| 2022-05-12 | 31,735.00 | 31,735.00 | 31,190.00 | 31,190.00 | 0.0M |
| 2022-05-11 | 31,450.00 | 31,450.00 | 31,420.00 | 31,420.00 | 0.0M |
| 2022-05-10 | 31,050.00 | 31,565.00 | 31,050.00 | 31,565.00 | 0.0M |
| 2022-05-09 | 32,800.00 | 32,800.00 | 31,960.00 | 31,990.00 | 0.0M |
| 2022-05-06 | 33,255.00 | 33,280.00 | 32,950.00 | 32,950.00 | 0.0M |
| 2022-05-04 | 33,020.00 | 33,020.00 | 32,735.00 | 32,850.00 | 0.0M |
| 2022-05-03 | 33,630.00 | 33,730.00 | 33,240.00 | 33,305.00 | 0.0M |
| 2022-05-02 | 34,565.00 | 34,610.00 | 34,350.00 | 34,445.00 | 0.0M |
| 2022-04-29 | 35,070.00 | 35,390.00 | 34,860.00 | 35,390.00 | 0.0M |
| 2022-04-28 | 35,360.00 | 35,650.00 | 35,130.00 | 35,130.00 | 0.0M |
| 2022-04-27 | 34,445.00 | 34,660.00 | 34,355.00 | 34,660.00 | 0.0M |
| 2022-04-26 | 34,720.00 | 35,155.00 | 34,585.00 | 35,040.00 | 0.0M |
| 2022-04-25 | 35,235.00 | 35,340.00 | 34,620.00 | 34,620.00 | 0.0M |
| 2022-04-22 | 36,670.00 | 36,725.00 | 35,995.00 | 36,135.00 | 0.0M |
| 2022-04-21 | 36,290.00 | 36,545.00 | 36,250.00 | 36,250.00 | 0.0M |
| 2022-04-20 | 35,455.00 | 36,020.00 | 35,420.00 | 35,435.00 | 0.0M |
| 2022-04-19 | 35,590.00 | 35,860.00 | 35,535.00 | 35,860.00 | 0.0M |
| 2022-04-18 | 34,910.00 | 34,920.00 | 34,615.00 | 34,615.00 | 0.0M |
| 2022-04-15 | 34,655.00 | 34,655.00 | 34,650.00 | 34,650.00 | 0.0M |
| 2022-04-14 | 34,190.00 | 34,800.00 | 34,190.00 | 34,755.00 | 0.0M |
| 2022-04-13 | 34,110.00 | 34,110.00 | 34,010.00 | 34,040.00 | 0.0M |
| 2022-04-12 | 33,565.00 | 33,980.00 | 33,430.00 | 33,980.00 | 0.0M |
| 2022-04-11 | 34,975.00 | 34,975.00 | 34,185.00 | 34,335.00 | 0.0M |
| 2022-04-08 | 33,105.00 | 33,275.00 | 33,075.00 | 33,275.00 | 0.0M |
| 2022-04-07 | 31,965.00 | 32,095.00 | 31,780.00 | 32,060.00 | 0.0M |
| 2022-04-06 | 32,315.00 | 32,665.00 | 32,090.00 | 32,550.00 | 0.0M |
| 2022-04-05 | 31,450.00 | 31,530.00 | 31,350.00 | 31,485.00 | 0.0M |
| 2022-04-04 | 30,485.00 | 30,690.00 | 30,305.00 | 30,645.00 | 0.0M |
| 2022-04-01 | 32,100.00 | 32,175.00 | 31,585.00 | 31,585.00 | 0.0M |
| 2022-03-31 | 33,415.00 | 33,475.00 | 33,285.00 | 33,475.00 | 0.0M |
| 2022-03-30 | 32,980.00 | 33,250.00 | 32,980.00 | 33,250.00 | 0.0M |
| 2022-03-29 | 33,780.00 | 33,980.00 | 33,585.00 | 33,790.00 | 0.0M |
| 2022-03-28 | 35,405.00 | 35,405.00 | 35,120.00 | 35,120.00 | 0.0M |
| 2022-03-25 | 35,355.00 | 35,615.00 | 34,985.00 | 35,200.00 | 0.0M |
| 2022-03-24 | 36,290.00 | 36,340.00 | 35,610.00 | 35,610.00 | 0.0M |
| 2022-03-23 | 35,150.00 | 35,440.00 | 35,150.00 | 35,440.00 | 0.0M |
| 2022-03-22 | 35,075.00 | 35,950.00 | 34,910.00 | 35,910.00 | 0.0M |
| 2022-03-21 | 34,110.00 | 34,635.00 | 34,110.00 | 34,625.00 | 0.0M |
| 2022-03-18 | 34,075.00 | 34,670.00 | 33,430.00 | 34,670.00 | 0.0M |
| 2022-03-17 | 33,620.00 | 33,620.00 | 33,360.00 | 33,430.00 | 0.0M |
| 2022-03-16 | 33,570.00 | 34,310.00 | 33,560.00 | 34,310.00 | 0.0M |
| 2022-03-15 | 34,060.00 | 34,060.00 | 33,175.00 | 33,175.00 | 0.0M |
| 2022-03-14 | 34,850.00 | 35,095.00 | 34,655.00 | 34,655.00 | 0.0M |
| 2022-03-11 | 34,455.00 | 35,060.00 | 34,455.00 | 34,740.00 | 0.0M |
| 2022-03-10 | 34,830.00 | 34,830.00 | 33,885.00 | 34,395.00 | 0.0M |