34,000.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 13,800.00 | 13,950.00 | 13,300.00 | 13,375.00 | 0.3M |
| 2022-12-28 | 14,200.00 | 14,275.00 | 13,775.00 | 13,975.00 | 0.5M |
| 2022-12-27 | 14,000.00 | 14,525.00 | 13,950.00 | 14,475.00 | 0.5M |
| 2022-12-26 | 13,775.00 | 13,925.00 | 13,425.00 | 13,925.00 | 0.4M |
| 2022-12-23 | 14,125.00 | 14,150.00 | 13,800.00 | 13,850.00 | 0.5M |
| 2022-12-22 | 14,325.00 | 14,600.00 | 14,250.00 | 14,325.00 | 0.3M |
| 2022-12-21 | 14,500.00 | 14,600.00 | 14,150.00 | 14,175.00 | 0.2M |
| 2022-12-20 | 14,325.00 | 14,600.00 | 14,050.00 | 14,350.00 | 0.2M |
| 2022-12-19 | 14,225.00 | 14,525.00 | 14,050.00 | 14,300.00 | 0.2M |
| 2022-12-16 | 14,250.00 | 14,575.00 | 14,225.00 | 14,350.00 | 0.2M |
| 2022-12-15 | 14,500.00 | 14,700.00 | 14,500.00 | 14,550.00 | 0.2M |
| 2022-12-14 | 14,625.00 | 15,050.00 | 14,500.00 | 14,750.00 | 0.4M |
| 2022-12-13 | 14,825.00 | 14,950.00 | 14,100.00 | 14,500.00 | 0.5M |
| 2022-12-12 | 15,075.00 | 15,225.00 | 14,775.00 | 14,775.00 | 0.3M |
| 2022-12-11 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 0.0M |
| 2022-12-09 | 15,250.00 | 15,400.00 | 14,950.00 | 15,275.00 | 0.5M |
| 2022-12-08 | 14,925.00 | 15,475.00 | 14,625.00 | 15,100.00 | 1.4M |
| 2022-12-07 | 14,875.00 | 15,150.00 | 14,575.00 | 15,000.00 | 0.4M |
| 2022-12-06 | 15,575.00 | 15,700.00 | 15,050.00 | 15,075.00 | 0.6M |
| 2022-12-05 | 15,600.00 | 15,900.00 | 15,275.00 | 15,750.00 | 0.3M |
| 2022-12-02 | 15,925.00 | 16,075.00 | 15,475.00 | 15,575.00 | 0.4M |
| 2022-12-01 | 15,625.00 | 15,975.00 | 15,550.00 | 15,925.00 | 0.6M |
| 2022-11-30 | 14,550.00 | 15,425.00 | 14,525.00 | 15,225.00 | 0.9M |
| 2022-11-29 | 14,750.00 | 14,825.00 | 14,450.00 | 14,675.00 | 0.4M |
| 2022-11-28 | 15,200.00 | 15,400.00 | 14,700.00 | 14,875.00 | 0.4M |
| 2022-11-27 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 0.0M |
| 2022-11-25 | 15,625.00 | 15,750.00 | 15,225.00 | 15,300.00 | 0.4M |
| 2022-11-24 | 14,800.00 | 15,475.00 | 14,775.00 | 15,275.00 | 0.5M |
| 2022-11-23 | 14,850.00 | 15,000.00 | 14,575.00 | 14,650.00 | 0.4M |
| 2022-11-22 | 14,875.00 | 15,050.00 | 14,525.00 | 14,650.00 | 0.5M |
| 2022-11-21 | 15,650.00 | 15,650.00 | 14,875.00 | 15,025.00 | 0.7M |
| 2022-11-20 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | 0.0M |
| 2022-11-18 | 16,850.00 | 16,925.00 | 15,675.00 | 15,700.00 | 1.0M |
| 2022-11-17 | 16,275.00 | 16,875.00 | 15,875.00 | 16,750.00 | 0.9M |
| 2022-11-16 | 16,875.00 | 17,025.00 | 16,375.00 | 16,525.00 | 0.6M |
| 2022-11-15 | 15,950.00 | 16,875.00 | 15,825.00 | 16,700.00 | 0.9M |
| 2022-11-14 | 16,950.00 | 17,075.00 | 15,650.00 | 15,650.00 | 1.3M |
| 2022-11-13 | 67,900.00 | 67,900.00 | 67,900.00 | 67,900.00 | 0.0M |
| 2022-11-11 | 17,000.00 | 17,275.00 | 16,675.00 | 16,975.00 | 0.9M |
| 2022-11-10 | 16,150.00 | 16,600.00 | 16,075.00 | 16,300.00 | 0.4M |
| 2022-11-09 | 16,250.00 | 16,500.00 | 16,000.00 | 16,500.00 | 0.5M |
| 2022-11-08 | 16,100.00 | 16,575.00 | 15,775.00 | 16,250.00 | 0.9M |
| 2022-11-07 | 15,000.00 | 16,225.00 | 14,900.00 | 15,975.00 | 1.8M |
| 2022-11-06 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0.0M |
| 2022-11-04 | 14,125.00 | 14,850.00 | 14,075.00 | 14,750.00 | 0.4M |
| 2022-11-03 | 13,950.00 | 14,350.00 | 13,900.00 | 14,350.00 | 0.3M |
| 2022-11-02 | 14,725.00 | 14,775.00 | 14,100.00 | 14,300.00 | 0.5M |
| 2022-11-01 | 14,500.00 | 14,700.00 | 14,375.00 | 14,700.00 | 0.2M |
| 2022-10-31 | 14,500.00 | 14,775.00 | 14,225.00 | 14,575.00 | 0.4M |
| 2022-10-28 | 14,075.00 | 14,475.00 | 13,650.00 | 14,250.00 | 0.5M |
| 2022-10-27 | 14,375.00 | 14,575.00 | 14,050.00 | 14,250.00 | 0.5M |
| 2022-10-26 | 14,650.00 | 14,875.00 | 14,300.00 | 14,475.00 | 0.5M |
| 2022-10-25 | 14,475.00 | 14,825.00 | 14,125.00 | 14,600.00 | 0.8M |
| 2022-10-24 | 13,950.00 | 14,500.00 | 13,725.00 | 14,350.00 | 0.8M |
| 2022-10-21 | 13,375.00 | 13,750.00 | 13,175.00 | 13,600.00 | 0.6M |
| 2022-10-20 | 13,000.00 | 13,500.00 | 12,850.00 | 13,250.00 | 0.7M |
| 2022-10-19 | 13,850.00 | 13,900.00 | 13,175.00 | 13,175.00 | 0.7M |
| 2022-10-18 | 13,400.00 | 13,850.00 | 13,100.00 | 13,750.00 | 1.1M |
| 2022-10-17 | 12,000.00 | 13,125.00 | 12,000.00 | 13,075.00 | 3.7M |
| 2022-10-16 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 0.0M |
| 2022-10-14 | 13,400.00 | 13,550.00 | 13,125.00 | 13,225.00 | 0.5M |
| 2022-10-13 | 13,500.00 | 13,775.00 | 12,850.00 | 12,850.00 | 0.5M |
| 2022-10-12 | 13,825.00 | 14,100.00 | 13,450.00 | 13,725.00 | 0.8M |
| 2022-10-11 | 13,750.00 | 14,075.00 | 13,350.00 | 14,025.00 | 0.9M |
| 2022-10-10 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 0.0M |
| 2022-10-07 | 14,775.00 | 14,950.00 | 14,325.00 | 14,375.00 | 0.7M |
| 2022-10-06 | 15,125.00 | 15,200.00 | 14,650.00 | 15,000.00 | 0.7M |
| 2022-10-05 | 15,250.00 | 15,625.00 | 14,750.00 | 14,875.00 | 1.2M |
| 2022-10-04 | 14,275.00 | 15,075.00 | 14,000.00 | 14,850.00 | 1.3M |
| 2022-09-30 | 13,500.00 | 13,950.00 | 12,525.00 | 13,800.00 | 1.5M |
| 2022-09-29 | 14,975.00 | 15,150.00 | 13,675.00 | 13,850.00 | 1.1M |
| 2022-09-28 | 14,950.00 | 15,325.00 | 14,450.00 | 14,650.00 | 0.9M |
| 2022-09-27 | 14,825.00 | 15,125.00 | 14,350.00 | 14,950.00 | 0.5M |
| 2022-09-26 | 15,500.00 | 15,500.00 | 14,250.00 | 14,625.00 | 0.9M |
| 2022-09-25 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 0.0M |
| 2022-09-23 | 16,125.00 | 16,775.00 | 15,600.00 | 15,775.00 | 1.2M |
| 2022-09-22 | 16,000.00 | 16,375.00 | 15,775.00 | 16,125.00 | 0.4M |
| 2022-09-21 | 15,925.00 | 16,550.00 | 15,300.00 | 16,350.00 | 1.0M |
| 2022-09-20 | 15,950.00 | 16,550.00 | 15,850.00 | 16,200.00 | 0.7M |
| 2022-09-19 | 16,200.00 | 16,750.00 | 15,625.00 | 15,625.00 | 0.9M |
| 2022-09-18 | 64,800.00 | 64,800.00 | 64,800.00 | 64,800.00 | 0.0M |
| 2022-09-16 | 16,800.00 | 17,025.00 | 16,125.00 | 16,200.00 | 0.7M |
| 2022-09-15 | 17,375.00 | 17,675.00 | 16,900.00 | 17,050.00 | 0.7M |
| 2022-09-14 | 16,725.00 | 17,500.00 | 16,375.00 | 17,375.00 | 1.0M |
| 2022-09-13 | 16,675.00 | 18,050.00 | 16,525.00 | 17,300.00 | 2.3M |
| 2022-09-12 | 66,400.00 | 66,400.00 | 66,400.00 | 66,400.00 | 0.0M |
| 2022-09-08 | 15,875.00 | 16,850.00 | 15,550.00 | 16,600.00 | 1.6M |
| 2022-09-07 | 15,625.00 | 15,875.00 | 15,275.00 | 15,675.00 | 0.6M |
| 2022-09-06 | 15,000.00 | 15,800.00 | 15,000.00 | 15,650.00 | 0.7M |
| 2022-09-05 | 15,500.00 | 15,725.00 | 14,650.00 | 14,950.00 | 0.8M |
| 2022-09-04 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | 0.0M |
| 2022-09-02 | 15,800.00 | 16,100.00 | 15,375.00 | 15,525.00 | 0.7M |
| 2022-09-01 | 16,125.00 | 16,700.00 | 15,575.00 | 15,750.00 | 1.6M |
| 2022-08-31 | 16,100.00 | 17,000.00 | 15,400.00 | 16,700.00 | 2.5M |
| 2022-08-30 | 15,225.00 | 16,200.00 | 14,850.00 | 16,200.00 | 1.0M |
| 2022-08-29 | 15,200.00 | 15,450.00 | 14,625.00 | 15,075.00 | 1.0M |
| 2022-08-26 | 15,500.00 | 16,325.00 | 15,375.00 | 16,025.00 | 1.3M |
| 2022-08-25 | 15,325.00 | 15,750.00 | 14,900.00 | 15,625.00 | 1.1M |
| 2022-08-24 | 14,250.00 | 15,100.00 | 14,125.00 | 15,075.00 | 0.7M |
| 2022-08-23 | 14,775.00 | 15,300.00 | 13,900.00 | 14,125.00 | 0.9M |
| 2022-08-22 | 14,500.00 | 15,350.00 | 14,300.00 | 14,875.00 | 0.6M |
| 2022-08-21 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 0.0M |
| 2022-08-19 | 15,050.00 | 15,425.00 | 14,750.00 | 14,825.00 | 0.8M |
| 2022-08-18 | 13,950.00 | 15,250.00 | 13,500.00 | 15,200.00 | 3.0M |
| 2022-08-17 | 14,050.00 | 14,125.00 | 13,475.00 | 13,925.00 | 1.7M |
| 2022-08-16 | 14,350.00 | 14,525.00 | 13,950.00 | 14,000.00 | 1.6M |
| 2022-08-15 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.0M |
| 2022-08-12 | 14,775.00 | 15,025.00 | 14,525.00 | 14,550.00 | 0.4M |
| 2022-08-11 | 15,575.00 | 16,225.00 | 14,875.00 | 14,950.00 | 1.0M |
| 2022-08-10 | 15,550.00 | 15,775.00 | 15,000.00 | 15,225.00 | 0.7M |
| 2022-08-09 | 15,150.00 | 16,075.00 | 14,950.00 | 15,800.00 | 1.4M |
| 2022-08-08 | 13,850.00 | 15,825.00 | 13,700.00 | 15,325.00 | 2.4M |
| 2022-08-07 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 0.0M |
| 2022-08-05 | 13,475.00 | 14,700.00 | 13,350.00 | 13,875.00 | 1.6M |
| 2022-08-04 | 13,775.00 | 13,800.00 | 13,150.00 | 13,175.00 | 0.5M |
| 2022-08-03 | 13,300.00 | 13,900.00 | 13,150.00 | 13,675.00 | 0.6M |
| 2022-08-02 | 13,725.00 | 13,725.00 | 13,150.00 | 13,375.00 | 0.6M |
| 2022-08-01 | 14,100.00 | 14,450.00 | 13,725.00 | 13,725.00 | 0.8M |
| 2022-07-31 | 57,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | 0.0M |
| 2022-07-29 | 14,100.00 | 14,475.00 | 13,925.00 | 14,325.00 | 0.6M |
| 2022-07-28 | 14,625.00 | 14,850.00 | 14,075.00 | 14,075.00 | 0.8M |
| 2022-07-27 | 14,500.00 | 15,300.00 | 14,325.00 | 14,475.00 | 1.4M |
| 2022-07-26 | 15,650.00 | 15,900.00 | 14,575.00 | 14,675.00 | 1.8M |
| 2022-07-25 | 14,775.00 | 16,200.00 | 14,525.00 | 15,100.00 | 3.9M |
| 2022-07-24 | 60,200.00 | 60,200.00 | 60,200.00 | 60,200.00 | 0.0M |
| 2022-07-22 | 15,750.00 | 16,575.00 | 14,875.00 | 15,050.00 | 4.1M |
| 2022-07-21 | 13,950.00 | 16,825.00 | 13,875.00 | 16,000.00 | 14.1M |
| 2022-07-20 | 14,000.00 | 14,400.00 | 13,025.00 | 14,125.00 | 4.1M |
| 2022-07-19 | 12,650.00 | 15,975.00 | 12,475.00 | 14,000.00 | 17.7M |
| 2022-07-18 | 11,025.00 | 13,450.00 | 10,812.50 | 12,875.00 | 10.2M |
| 2022-07-15 | 12,500.00 | 16,250.00 | 10,525.00 | 10,812.50 | 10.9M |