40,300.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 17,955.00 | 19,067.00 | 17,955.00 | 17,955.00 | 0.0M |
| 2022-12-29 | 18,981.00 | 18,981.00 | 17,955.00 | 17,955.00 | 0.0M |
| 2022-12-28 | 18,639.00 | 18,639.00 | 18,639.00 | 18,639.00 | 0.0M |
| 2022-12-27 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 0.0M |
| 2022-12-26 | 18,896.00 | 18,896.00 | 18,041.00 | 18,041.00 | 0.0M |
| 2022-12-23 | 19,152.00 | 19,152.00 | 19,152.00 | 19,152.00 | 0.0M |
| 2022-12-20 | 17,528.00 | 18,981.00 | 17,528.00 | 18,981.00 | 0.0M |
| 2022-12-19 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 0.0M |
| 2022-12-16 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 0.0M |
| 2022-12-15 | 18,981.00 | 18,981.00 | 17,955.00 | 17,955.00 | 0.0M |
| 2022-12-14 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-12-08 | 18,511.00 | 20,244.00 | 18,420.00 | 20,244.00 | 0.0M |
| 2022-12-07 | 20,426.00 | 20,426.00 | 20,426.00 | 20,426.00 | 0.0M |
| 2022-12-06 | 19,150.00 | 20,062.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-12-05 | 19,150.00 | 20,153.00 | 19,150.00 | 20,153.00 | 0.0M |
| 2022-12-02 | 20,335.00 | 20,335.00 | 20,335.00 | 20,335.00 | 0.0M |
| 2022-12-01 | 20,426.00 | 20,426.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-11-30 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-11-28 | 20,062.00 | 20,335.00 | 19,150.00 | 20,335.00 | 0.0M |
| 2022-11-25 | 19,970.00 | 20,062.00 | 19,970.00 | 20,062.00 | 0.0M |
| 2022-11-24 | 18,967.00 | 19,879.00 | 18,967.00 | 19,059.00 | 0.0M |
| 2022-11-23 | 18,967.00 | 19,606.00 | 18,967.00 | 19,606.00 | 0.0M |
| 2022-11-22 | 20,426.00 | 20,426.00 | 20,426.00 | 20,426.00 | 0.0M |
| 2022-11-21 | 19,788.00 | 19,788.00 | 19,788.00 | 19,788.00 | 0.0M |
| 2022-11-18 | 21,977.00 | 21,977.00 | 21,977.00 | 21,977.00 | 0.0M |
| 2022-11-17 | 20,518.00 | 20,518.00 | 18,238.00 | 20,062.00 | 0.0M |
| 2022-11-16 | 18,785.00 | 18,785.00 | 18,147.00 | 18,785.00 | 0.0M |
| 2022-11-15 | 18,694.00 | 18,694.00 | 17,144.00 | 17,144.00 | 0.0M |
| 2022-11-14 | 18,238.00 | 19,788.00 | 16,505.00 | 17,052.00 | 0.1M |
| 2022-11-11 | 18,056.00 | 18,056.00 | 18,056.00 | 18,056.00 | 0.0M |
| 2022-11-10 | 19,606.00 | 19,606.00 | 19,606.00 | 19,606.00 | 0.0M |
| 2022-11-09 | 18,967.00 | 20,062.00 | 18,967.00 | 19,606.00 | 0.0M |
| 2022-11-07 | 20,791.00 | 20,791.00 | 20,791.00 | 20,791.00 | 0.0M |
| 2022-11-04 | 20,062.00 | 20,062.00 | 20,062.00 | 20,062.00 | 0.0M |
| 2022-11-02 | 21,885.00 | 21,885.00 | 21,885.00 | 21,885.00 | 0.0M |
| 2022-11-01 | 19,150.00 | 19,970.00 | 19,150.00 | 19,970.00 | 0.0M |
| 2022-10-31 | 20,518.00 | 20,791.00 | 19,970.00 | 19,970.00 | 0.0M |
| 2022-10-28 | 20,882.00 | 20,882.00 | 20,700.00 | 20,791.00 | 0.0M |
| 2022-10-27 | 20,882.00 | 20,882.00 | 19,515.00 | 20,426.00 | 0.0M |
| 2022-10-26 | 22,250.00 | 22,250.00 | 19,423.00 | 19,423.00 | 0.0M |
| 2022-10-25 | 19,697.00 | 20,244.00 | 19,697.00 | 20,244.00 | 0.0M |
| 2022-10-24 | 20,062.00 | 21,703.00 | 20,062.00 | 21,703.00 | 0.0M |
| 2022-10-21 | 19,697.00 | 20,974.00 | 19,697.00 | 20,974.00 | 0.0M |
| 2022-10-20 | 19,606.00 | 19,606.00 | 19,606.00 | 19,606.00 | 0.0M |
| 2022-10-19 | 19,697.00 | 19,697.00 | 17,964.00 | 17,964.00 | 0.0M |
| 2022-10-18 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 0.0M |
| 2022-10-17 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 0.0M |
| 2022-10-14 | 18,694.00 | 19,423.00 | 18,694.00 | 19,423.00 | 0.0M |
| 2022-10-13 | 18,694.00 | 19,150.00 | 18,329.00 | 18,329.00 | 0.0M |
| 2022-10-12 | 18,238.00 | 19,150.00 | 18,238.00 | 18,238.00 | 0.0M |
| 2022-10-11 | 18,694.00 | 19,606.00 | 18,238.00 | 18,238.00 | 0.0M |
| 2022-10-10 | 19,150.00 | 19,150.00 | 18,785.00 | 18,785.00 | 0.0M |
| 2022-10-06 | 19,697.00 | 19,697.00 | 18,238.00 | 19,423.00 | 0.0M |
| 2022-10-05 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 0.0M |
| 2022-10-04 | 19,150.00 | 19,150.00 | 18,511.00 | 18,511.00 | 0.0M |
| 2022-10-03 | 18,238.00 | 19,150.00 | 18,238.00 | 19,150.00 | 0.0M |
| 2022-09-29 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 0.0M |
| 2022-09-28 | 18,694.00 | 19,150.00 | 18,694.00 | 19,150.00 | 0.0M |
| 2022-09-27 | 18,694.00 | 19,150.00 | 17,964.00 | 17,964.00 | 0.0M |
| 2022-09-26 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2022-09-23 | 19,606.00 | 19,606.00 | 19,606.00 | 19,606.00 | 0.0M |
| 2022-09-22 | 18,329.00 | 19,697.00 | 18,329.00 | 19,606.00 | 0.0M |
| 2022-09-21 | 18,694.00 | 19,332.00 | 17,873.00 | 19,332.00 | 0.0M |
| 2022-09-20 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 0.0M |
| 2022-09-19 | 18,694.00 | 19,150.00 | 18,694.00 | 18,694.00 | 0.0M |
| 2022-09-16 | 18,694.00 | 19,606.00 | 18,694.00 | 19,606.00 | 0.0M |
| 2022-09-15 | 18,238.00 | 19,697.00 | 18,238.00 | 19,697.00 | 0.0M |
| 2022-09-14 | 18,238.00 | 19,150.00 | 18,238.00 | 18,420.00 | 0.0M |
| 2022-09-13 | 18,876.00 | 19,150.00 | 17,964.00 | 19,150.00 | 0.0M |
| 2022-09-12 | 18,694.00 | 18,694.00 | 18,694.00 | 18,694.00 | 0.0M |
| 2022-09-09 | 18,238.00 | 19,150.00 | 17,782.00 | 18,694.00 | 0.0M |
| 2022-09-08 | 18,238.00 | 18,420.00 | 17,508.00 | 17,508.00 | 0.0M |
| 2022-09-07 | 17,782.00 | 18,876.00 | 17,782.00 | 18,876.00 | 0.0M |
| 2022-09-06 | 18,238.00 | 18,238.00 | 17,417.00 | 17,417.00 | 0.0M |
| 2022-09-05 | 18,238.00 | 18,238.00 | 18,238.00 | 18,238.00 | 0.0M |
| 2022-08-31 | 18,694.00 | 18,876.00 | 18,694.00 | 18,876.00 | 0.0M |
| 2022-08-30 | 18,238.00 | 18,876.00 | 18,238.00 | 18,876.00 | 0.0M |
| 2022-08-29 | 18,238.00 | 18,238.00 | 18,147.00 | 18,147.00 | 0.0M |
| 2022-08-26 | 17,873.00 | 18,147.00 | 17,873.00 | 18,147.00 | 0.0M |
| 2022-08-25 | 17,964.00 | 17,964.00 | 17,964.00 | 17,964.00 | 0.0M |
| 2022-08-24 | 17,782.00 | 17,782.00 | 17,782.00 | 17,782.00 | 0.0M |
| 2022-08-23 | 18,238.00 | 18,238.00 | 17,782.00 | 17,782.00 | 0.0M |
| 2022-08-12 | 18,511.00 | 18,876.00 | 18,511.00 | 18,876.00 | 0.0M |
| 2022-08-11 | 17,235.00 | 17,235.00 | 17,235.00 | 17,235.00 | 0.0M |
| 2022-08-08 | 17,326.00 | 17,326.00 | 17,326.00 | 17,326.00 | 0.0M |
| 2022-08-05 | 17,782.00 | 17,782.00 | 17,782.00 | 17,782.00 | 0.0M |
| 2022-08-04 | 17,326.00 | 18,876.00 | 17,326.00 | 18,876.00 | 0.0M |
| 2022-08-03 | 17,326.00 | 17,326.00 | 17,326.00 | 17,326.00 | 0.0M |
| 2022-07-28 | 17,326.00 | 17,508.00 | 17,326.00 | 17,326.00 | 0.0M |
| 2022-07-27 | 17,325.99 | 17,325.99 | 17,325.99 | 17,325.99 | 0.0M |
| 2022-07-26 | 16,414.09 | 17,325.99 | 16,414.09 | 17,325.99 | 0.0M |
| 2022-07-25 | 17,234.80 | 18,237.88 | 16,961.23 | 18,237.88 | 0.0M |
| 2022-07-21 | 16,049.33 | 17,234.80 | 16,049.33 | 17,234.80 | 0.0M |
| 2022-07-20 | 16,414.09 | 16,414.09 | 16,414.09 | 16,414.09 | 0.0M |
| 2022-07-19 | 16,140.52 | 16,140.52 | 16,140.52 | 16,140.52 | 0.0M |
| 2022-07-18 | 14,590.30 | 16,049.33 | 14,590.30 | 15,958.15 | 0.0M |
| 2022-07-15 | 15,502.20 | 15,502.20 | 15,502.20 | 15,502.20 | 0.0M |
| 2022-07-13 | 15,502.20 | 15,502.20 | 15,502.20 | 15,502.20 | 0.0M |
| 2022-07-11 | 14,863.87 | 15,502.20 | 14,863.87 | 15,502.20 | 0.0M |
| 2022-07-07 | 16,322.90 | 16,322.90 | 16,322.90 | 16,322.90 | 0.0M |
| 2022-06-29 | 16,322.90 | 16,322.90 | 16,322.90 | 16,322.90 | 0.0M |
| 2022-06-28 | 15,775.77 | 15,958.15 | 15,775.77 | 15,958.15 | 0.0M |
| 2022-06-24 | 15,684.58 | 15,775.77 | 15,684.58 | 15,775.77 | 0.0M |
| 2022-06-23 | 15,319.82 | 15,502.20 | 15,319.82 | 15,502.20 | 0.0M |
| 2022-06-17 | 15,046.25 | 15,046.25 | 15,046.25 | 15,046.25 | 0.0M |
| 2022-06-15 | 15,228.63 | 15,228.63 | 15,046.25 | 15,046.25 | 0.0M |
| 2022-06-14 | 14,863.87 | 15,958.15 | 14,863.87 | 15,137.44 | 0.0M |
| 2022-06-13 | 16,401.42 | 16,401.42 | 15,958.14 | 15,958.14 | 0.0M |
| 2022-06-08 | 16,844.71 | 16,844.71 | 16,756.05 | 16,756.05 | 0.0M |
| 2022-06-06 | 17,287.99 | 17,287.99 | 17,287.99 | 17,287.99 | 0.0M |
| 2022-06-03 | 16,844.71 | 16,844.71 | 16,844.71 | 16,844.71 | 0.0M |
| 2022-05-31 | 16,933.36 | 16,933.36 | 16,844.71 | 16,844.71 | 0.0M |
| 2022-05-27 | 17,553.96 | 17,553.96 | 16,844.71 | 16,844.71 | 0.0M |
| 2022-05-25 | 16,844.71 | 16,844.71 | 16,844.71 | 16,844.71 | 0.0M |
| 2022-05-24 | 17,376.64 | 17,376.64 | 17,376.64 | 17,376.64 | 0.0M |
| 2022-05-23 | 17,642.61 | 17,642.61 | 17,553.96 | 17,553.96 | 0.0M |
| 2022-05-20 | 18,440.52 | 18,440.52 | 17,642.61 | 17,642.61 | 0.0M |
| 2022-05-19 | 19,327.08 | 19,327.08 | 19,327.08 | 19,327.08 | 0.0M |
| 2022-05-18 | 19,327.08 | 19,327.08 | 17,553.96 | 19,327.08 | 0.0M |
| 2022-05-17 | 18,263.21 | 19,327.08 | 16,578.74 | 19,327.08 | 0.0M |
| 2022-05-16 | 18,263.21 | 18,263.21 | 18,263.21 | 18,263.21 | 0.0M |
| 2022-05-13 | 18,351.86 | 18,351.86 | 18,263.21 | 18,263.21 | 0.0M |
| 2022-05-12 | 17,376.64 | 17,376.64 | 17,287.99 | 17,287.99 | 0.0M |
| 2022-05-11 | 18,174.55 | 18,174.55 | 18,174.55 | 18,174.55 | 0.0M |
| 2022-05-10 | 18,440.52 | 18,440.52 | 18,174.55 | 18,174.55 | 0.0M |
| 2022-05-09 | 18,617.83 | 19,504.40 | 18,529.18 | 18,529.18 | 0.0M |
| 2022-05-05 | 19,061.11 | 20,922.90 | 19,061.11 | 20,568.27 | 0.0M |
| 2022-05-04 | 19,770.36 | 19,770.36 | 18,085.89 | 19,061.11 | 0.0M |
| 2022-04-29 | 19,504.40 | 19,770.36 | 17,376.64 | 19,770.36 | 0.0M |
| 2022-04-27 | 18,085.89 | 18,085.89 | 17,997.24 | 17,997.24 | 0.0M |
| 2022-04-26 | 18,085.89 | 18,174.55 | 18,085.89 | 18,174.55 | 0.0M |
| 2022-04-25 | 18,174.55 | 18,174.55 | 18,174.55 | 18,174.55 | 0.0M |
| 2022-04-21 | 18,351.86 | 18,440.52 | 18,351.86 | 18,440.52 | 0.0M |
| 2022-04-20 | 16,844.71 | 18,440.52 | 16,844.71 | 18,440.52 | 0.0M |
| 2022-04-19 | 16,933.36 | 18,085.89 | 16,490.08 | 16,844.71 | 0.0M |
| 2022-04-18 | 17,110.67 | 18,174.55 | 16,933.36 | 18,174.55 | 0.0M |
| 2022-04-14 | 18,440.52 | 18,440.52 | 18,440.52 | 18,440.52 | 0.0M |
| 2022-04-06 | 18,351.86 | 18,617.83 | 18,351.86 | 18,617.83 | 0.0M |
| 2022-04-04 | 18,351.86 | 18,351.86 | 17,376.64 | 18,351.86 | 0.0M |
| 2022-04-01 | 18,529.18 | 18,529.18 | 18,529.18 | 18,529.18 | 0.0M |
| 2022-03-31 | 18,617.83 | 18,617.83 | 18,617.83 | 18,617.83 | 0.0M |
| 2022-03-30 | 17,819.92 | 17,819.92 | 17,731.27 | 17,731.27 | 0.0M |
| 2022-03-28 | 18,174.55 | 18,174.55 | 18,174.55 | 18,174.55 | 0.0M |
| 2022-03-25 | 18,263.21 | 18,263.21 | 18,085.89 | 18,085.89 | 0.0M |
| 2022-03-24 | 18,529.18 | 18,529.18 | 18,529.18 | 18,529.18 | 0.0M |
| 2022-03-23 | 17,908.58 | 18,795.15 | 17,022.02 | 18,529.18 | 0.0M |
| 2022-03-22 | 17,731.27 | 17,731.27 | 17,731.27 | 17,731.27 | 0.0M |
| 2022-03-18 | 18,706.49 | 18,972.46 | 18,706.49 | 18,972.46 | 0.0M |
| 2022-03-17 | 18,529.18 | 19,061.11 | 17,287.99 | 19,061.11 | 0.0M |
| 2022-03-16 | 18,529.18 | 18,529.18 | 18,529.18 | 18,529.18 | 0.0M |
| 2022-03-11 | 18,529.18 | 18,529.18 | 18,529.18 | 18,529.18 | 0.0M |
| 2022-03-10 | 17,731.27 | 17,731.27 | 17,731.27 | 17,731.27 | 0.0M |
| 2022-03-09 | 18,617.83 | 18,617.83 | 17,731.27 | 17,731.27 | 0.0M |
| 2022-03-07 | 17,731.27 | 17,819.92 | 17,731.27 | 17,731.27 | 0.0M |
| 2022-03-04 | 17,642.61 | 17,642.61 | 17,642.61 | 17,642.61 | 0.0M |
| 2022-03-03 | 18,617.83 | 18,617.83 | 18,617.83 | 18,617.83 | 0.0M |
| 2022-03-02 | 18,617.83 | 18,617.83 | 18,617.83 | 18,617.83 | 0.0M |
| 2022-02-28 | 18,174.55 | 19,415.74 | 18,174.55 | 19,061.11 | 0.0M |
| 2022-02-24 | 18,085.89 | 18,085.89 | 18,085.89 | 18,085.89 | 0.0M |
| 2022-02-18 | 18,440.52 | 19,504.40 | 18,263.21 | 19,504.40 | 0.0M |
| 2022-02-17 | 18,529.18 | 18,529.18 | 18,529.18 | 18,529.18 | 0.0M |
| 2022-02-16 | 18,795.15 | 18,795.15 | 18,617.83 | 18,617.83 | 0.0M |
| 2022-02-14 | 18,174.55 | 18,706.49 | 18,174.55 | 18,706.49 | 0.0M |
| 2022-02-11 | 18,351.86 | 18,351.86 | 17,022.02 | 17,022.02 | 0.0M |
| 2022-02-10 | 18,351.86 | 18,351.86 | 18,351.86 | 18,351.86 | 0.0M |
| 2022-02-09 | 20,390.96 | 20,390.96 | 20,390.96 | 20,390.96 | 0.0M |
| 2022-01-24 | 20,390.96 | 20,390.96 | 20,390.96 | 20,390.96 | 0.0M |
| 2022-01-20 | 19,061.11 | 19,504.40 | 18,085.89 | 19,504.40 | 0.0M |
| 2022-01-19 | 19,504.40 | 19,504.40 | 19,504.40 | 19,504.40 | 0.0M |
| 2022-01-17 | 21,277.52 | 21,986.77 | 21,277.52 | 21,277.52 | 0.0M |
| 2022-01-13 | 22,075.43 | 22,075.43 | 21,986.77 | 21,986.77 | 0.0M |
| 2022-01-12 | 21,277.52 | 22,164.09 | 21,277.52 | 22,075.43 | 0.0M |
| 2022-01-05 | 19,681.71 | 21,277.52 | 19,504.40 | 21,277.52 | 0.0M |
| 2022-01-04 | 19,947.68 | 19,947.68 | 19,504.40 | 19,681.71 | 0.0M |