31,210.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 6,085.00 | 6,085.00 | 5,990.00 | 6,060.00 | 0.2M |
| 2022-12-28 | 6,290.00 | 6,300.00 | 6,170.00 | 6,220.00 | 0.3M |
| 2022-12-27 | 6,640.00 | 6,640.00 | 6,505.00 | 6,560.00 | 0.1M |
| 2022-12-26 | 6,625.00 | 6,625.00 | 6,500.00 | 6,595.00 | 0.1M |
| 2022-12-23 | 6,540.00 | 6,650.00 | 6,510.00 | 6,575.00 | 0.2M |
| 2022-12-22 | 7,125.00 | 7,150.00 | 7,050.00 | 7,050.00 | 0.0M |
| 2022-12-21 | 6,965.00 | 7,020.00 | 6,875.00 | 6,935.00 | 0.1M |
| 2022-12-20 | 7,250.00 | 7,290.00 | 6,850.00 | 6,880.00 | 0.2M |
| 2022-12-19 | 7,525.00 | 7,545.00 | 7,355.00 | 7,395.00 | 0.1M |
| 2022-12-16 | 7,825.00 | 7,825.00 | 7,455.00 | 7,615.00 | 0.4M |
| 2022-12-15 | 8,190.00 | 8,260.00 | 8,140.00 | 8,195.00 | 0.2M |
| 2022-12-14 | 8,255.00 | 8,500.00 | 8,255.00 | 8,455.00 | 0.2M |
| 2022-12-13 | 8,190.00 | 8,275.00 | 8,180.00 | 8,190.00 | 0.1M |
| 2022-12-12 | 7,925.00 | 7,990.00 | 7,805.00 | 7,885.00 | 0.0M |
| 2022-12-09 | 8,115.00 | 8,210.00 | 8,050.00 | 8,105.00 | 0.3M |
| 2022-12-08 | 7,835.00 | 7,835.00 | 7,690.00 | 7,775.00 | 0.1M |
| 2022-12-07 | 7,960.00 | 7,960.00 | 7,790.00 | 7,835.00 | 0.1M |
| 2022-12-06 | 8,055.00 | 8,150.00 | 8,005.00 | 8,145.00 | 0.1M |
| 2022-12-05 | 8,170.00 | 8,170.00 | 8,005.00 | 8,055.00 | 0.1M |
| 2022-12-02 | 8,400.00 | 8,400.00 | 8,220.00 | 8,290.00 | 0.1M |
| 2022-12-01 | 8,510.00 | 8,555.00 | 8,415.00 | 8,505.00 | 0.1M |
| 2022-11-30 | 7,960.00 | 7,960.00 | 7,815.00 | 7,845.00 | 0.1M |
| 2022-11-29 | 8,300.00 | 8,300.00 | 8,015.00 | 8,130.00 | 0.3M |
| 2022-11-28 | 8,485.00 | 8,490.00 | 8,350.00 | 8,445.00 | 0.0M |
| 2022-11-25 | 8,580.00 | 8,820.00 | 8,580.00 | 8,690.00 | 0.1M |
| 2022-11-24 | 8,830.00 | 8,880.00 | 8,665.00 | 8,705.00 | 0.0M |
| 2022-11-23 | 8,580.00 | 8,755.00 | 8,580.00 | 8,750.00 | 0.1M |
| 2022-11-22 | 8,500.00 | 8,500.00 | 8,240.00 | 8,325.00 | 0.1M |
| 2022-11-21 | 8,375.00 | 8,560.00 | 8,375.00 | 8,520.00 | 0.1M |
| 2022-11-18 | 8,460.00 | 8,505.00 | 8,325.00 | 8,355.00 | 0.1M |
| 2022-11-17 | 8,220.00 | 8,425.00 | 8,175.00 | 8,425.00 | 0.2M |
| 2022-11-16 | 8,700.00 | 8,810.00 | 8,585.00 | 8,810.00 | 0.1M |
| 2022-11-15 | 8,290.00 | 8,455.00 | 8,290.00 | 8,435.00 | 0.2M |
| 2022-11-14 | 8,225.00 | 8,370.00 | 8,140.00 | 8,320.00 | 0.2M |
| 2022-11-13 | 8,015.00 | 8,015.00 | 8,015.00 | 8,015.00 | 0.0M |
| 2022-11-11 | 8,250.00 | 8,305.00 | 7,880.00 | 8,015.00 | 0.3M |
| 2022-11-10 | 7,100.00 | 7,180.00 | 7,000.00 | 7,180.00 | 0.2M |
| 2022-11-09 | 7,530.00 | 7,625.00 | 7,390.00 | 7,455.00 | 0.2M |
| 2022-11-08 | 7,450.00 | 7,455.00 | 7,280.00 | 7,315.00 | 0.3M |
| 2022-11-07 | 7,140.00 | 7,275.00 | 7,080.00 | 7,190.00 | 0.4M |
| 2022-11-04 | 6,850.00 | 6,915.00 | 6,800.00 | 6,875.00 | 0.2M |
| 2022-11-03 | 6,950.00 | 7,195.00 | 6,940.00 | 7,020.00 | 0.1M |
| 2022-11-02 | 7,355.00 | 7,545.00 | 7,355.00 | 7,535.00 | 0.1M |
| 2022-11-01 | 7,545.00 | 7,545.00 | 7,400.00 | 7,440.00 | 0.1M |
| 2022-10-31 | 7,460.00 | 7,625.00 | 7,455.00 | 7,600.00 | 0.1M |
| 2022-10-28 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 0.2M |
| 2022-10-27 | 7,340.00 | 7,510.00 | 7,310.00 | 7,425.00 | 0.4M |
| 2022-10-26 | 7,340.00 | 7,355.00 | 7,270.00 | 7,285.00 | 0.1M |
| 2022-10-25 | 7,345.00 | 7,365.00 | 7,255.00 | 7,355.00 | 0.1M |
| 2022-10-24 | 7,200.00 | 7,355.00 | 7,190.00 | 7,290.00 | 0.3M |
| 2022-10-21 | 6,560.00 | 6,705.00 | 6,555.00 | 6,665.00 | 0.1M |
| 2022-10-20 | 6,465.00 | 6,530.00 | 6,310.00 | 6,520.00 | 0.1M |
| 2022-10-19 | 6,555.00 | 6,665.00 | 6,450.00 | 6,455.00 | 0.1M |
| 2022-10-18 | 6,585.00 | 6,690.00 | 6,475.00 | 6,650.00 | 0.3M |
| 2022-10-17 | 6,320.00 | 6,480.00 | 6,235.00 | 6,380.00 | 0.3M |
| 2022-10-14 | 6,705.00 | 6,850.00 | 6,650.00 | 6,825.00 | 0.1M |
| 2022-10-13 | 6,445.00 | 6,445.00 | 6,335.00 | 6,360.00 | 0.1M |
| 2022-10-12 | 6,550.00 | 6,790.00 | 6,535.00 | 6,630.00 | 0.3M |
| 2022-10-11 | 6,910.00 | 6,970.00 | 6,845.00 | 6,875.00 | 0.4M |
| 2022-10-07 | 8,065.00 | 8,150.00 | 7,910.00 | 7,910.00 | 0.3M |
| 2022-10-06 | 8,300.00 | 8,415.00 | 8,220.00 | 8,260.00 | 0.1M |
| 2022-10-05 | 8,355.00 | 8,370.00 | 8,005.00 | 8,005.00 | 0.1M |
| 2022-10-04 | 7,750.00 | 7,875.00 | 7,745.00 | 7,865.00 | 0.2M |
| 2022-09-30 | 7,535.00 | 7,535.00 | 7,325.00 | 7,440.00 | 0.2M |
| 2022-09-29 | 7,865.00 | 7,970.00 | 7,785.00 | 7,815.00 | 0.0M |
| 2022-09-28 | 7,735.00 | 7,800.00 | 7,575.00 | 7,705.00 | 0.2M |
| 2022-09-27 | 7,660.00 | 7,760.00 | 7,590.00 | 7,735.00 | 0.1M |
| 2022-09-26 | 7,680.00 | 7,770.00 | 7,600.00 | 7,600.00 | 0.2M |
| 2022-09-23 | 7,860.00 | 7,860.00 | 7,730.00 | 7,805.00 | 0.1M |
| 2022-09-22 | 8,060.00 | 8,225.00 | 8,020.00 | 8,225.00 | 0.0M |
| 2022-09-21 | 8,280.00 | 8,305.00 | 8,215.00 | 8,280.00 | 0.0M |
| 2022-09-20 | 8,450.00 | 8,535.00 | 8,440.00 | 8,500.00 | 0.0M |
| 2022-09-19 | 8,250.00 | 8,350.00 | 8,195.00 | 8,210.00 | 0.1M |
| 2022-09-16 | 8,340.00 | 8,340.00 | 8,125.00 | 8,150.00 | 0.1M |
| 2022-09-15 | 8,580.00 | 8,675.00 | 8,560.00 | 8,600.00 | 0.1M |
| 2022-09-14 | 8,450.00 | 8,510.00 | 8,395.00 | 8,460.00 | 0.3M |
| 2022-09-13 | 9,280.00 | 9,380.00 | 9,245.00 | 9,380.00 | 0.2M |
| 2022-09-08 | 8,580.00 | 8,735.00 | 8,580.00 | 8,730.00 | 0.1M |
| 2022-09-07 | 8,350.00 | 8,420.00 | 8,255.00 | 8,355.00 | 0.1M |
| 2022-09-06 | 8,480.00 | 8,615.00 | 8,445.00 | 8,605.00 | 0.1M |
| 2022-09-05 | 8,450.00 | 8,510.00 | 8,355.00 | 8,490.00 | 0.1M |
| 2022-09-02 | 8,405.00 | 8,500.00 | 8,405.00 | 8,495.00 | 0.2M |
| 2022-09-01 | 8,465.00 | 8,475.00 | 8,295.00 | 8,475.00 | 0.3M |
| 2022-08-31 | 8,960.00 | 9,045.00 | 8,940.00 | 8,970.00 | 0.7M |
| 2022-08-30 | 9,190.00 | 9,315.00 | 9,145.00 | 9,285.00 | 0.3M |
| 2022-08-29 | 9,215.00 | 9,355.00 | 9,110.00 | 9,325.00 | 0.4M |
| 2022-08-26 | 10,415.00 | 10,455.00 | 10,305.00 | 10,305.00 | 0.2M |
| 2022-08-25 | 9,830.00 | 9,980.00 | 9,785.00 | 9,955.00 | 0.2M |
| 2022-08-24 | 9,815.00 | 9,860.00 | 9,740.00 | 9,860.00 | 0.2M |
| 2022-08-23 | 9,865.00 | 9,870.00 | 9,685.00 | 9,715.00 | 0.2M |
| 2022-08-22 | 10,280.00 | 10,375.00 | 10,275.00 | 10,325.00 | 0.1M |
| 2022-08-19 | 10,885.00 | 10,890.00 | 10,710.00 | 10,715.00 | 0.1M |
| 2022-08-18 | 10,240.00 | 10,360.00 | 10,175.00 | 10,320.00 | 0.2M |
| 2022-08-17 | 10,655.00 | 10,720.00 | 10,635.00 | 10,715.00 | 0.1M |
| 2022-08-16 | 10,840.00 | 10,865.00 | 10,770.00 | 10,810.00 | 0.2M |
| 2022-08-12 | 10,235.00 | 10,260.00 | 10,095.00 | 10,175.00 | 0.1M |
| 2022-08-11 | 10,070.00 | 10,280.00 | 10,050.00 | 10,280.00 | 0.1M |
| 2022-08-10 | 9,485.00 | 9,510.00 | 9,435.00 | 9,465.00 | 0.2M |
| 2022-08-09 | 10,390.00 | 10,450.00 | 10,360.00 | 10,385.00 | 0.1M |
| 2022-08-08 | 10,600.00 | 10,820.00 | 10,600.00 | 10,820.00 | 0.1M |
| 2022-08-05 | 10,915.00 | 10,940.00 | 10,825.00 | 10,865.00 | 0.1M |
| 2022-08-04 | 10,670.00 | 10,775.00 | 10,660.00 | 10,760.00 | 0.1M |
| 2022-08-03 | 10,175.00 | 10,230.00 | 10,090.00 | 10,230.00 | 0.0M |
| 2022-08-02 | 10,225.00 | 10,265.00 | 10,090.00 | 10,125.00 | 0.1M |
| 2022-08-01 | 9,940.00 | 10,040.00 | 9,940.00 | 9,995.00 | 0.1M |
| 2022-07-29 | 9,940.00 | 9,940.00 | 9,720.00 | 9,845.00 | 0.3M |
| 2022-07-28 | 9,760.00 | 9,760.00 | 9,550.00 | 9,550.00 | 0.1M |
| 2022-07-27 | 9,210.00 | 9,260.00 | 9,090.00 | 9,260.00 | 0.1M |
| 2022-07-26 | 9,165.00 | 9,250.00 | 9,165.00 | 9,210.00 | 0.1M |
| 2022-07-25 | 9,395.00 | 9,435.00 | 9,320.00 | 9,400.00 | 0.1M |
| 2022-07-22 | 9,685.00 | 9,760.00 | 9,610.00 | 9,760.00 | 0.1M |
| 2022-07-21 | 9,500.00 | 9,615.00 | 9,495.00 | 9,565.00 | 0.2M |
| 2022-07-20 | 9,090.00 | 9,230.00 | 9,040.00 | 9,220.00 | 0.2M |
| 2022-07-19 | 8,490.00 | 8,540.00 | 8,385.00 | 8,385.00 | 0.2M |
| 2022-07-18 | 8,575.00 | 8,710.00 | 8,575.00 | 8,710.00 | 0.1M |
| 2022-07-15 | 8,160.00 | 8,300.00 | 8,140.00 | 8,300.00 | 0.2M |
| 2022-07-14 | 7,560.00 | 7,740.00 | 7,525.00 | 7,730.00 | 0.2M |
| 2022-07-13 | 7,560.00 | 7,630.00 | 7,520.00 | 7,615.00 | 0.0M |
| 2022-07-12 | 7,550.00 | 7,615.00 | 7,440.00 | 7,525.00 | 0.1M |
| 2022-07-11 | 7,735.00 | 7,780.00 | 7,615.00 | 7,620.00 | 0.1M |
| 2022-07-08 | 7,665.00 | 7,765.00 | 7,665.00 | 7,705.00 | 0.2M |
| 2022-07-07 | 7,205.00 | 7,270.00 | 7,175.00 | 7,270.00 | 0.2M |
| 2022-07-06 | 7,055.00 | 7,210.00 | 7,025.00 | 7,025.00 | 0.2M |
| 2022-07-05 | 7,050.00 | 7,190.00 | 7,000.00 | 7,150.00 | 0.1M |
| 2022-07-04 | 6,940.00 | 6,960.00 | 6,815.00 | 6,890.00 | 0.1M |
| 2022-07-01 | 7,505.00 | 7,510.00 | 7,300.00 | 7,365.00 | 0.1M |
| 2022-06-30 | 7,750.00 | 7,750.00 | 7,515.00 | 7,515.00 | 0.1M |
| 2022-06-29 | 7,985.00 | 8,045.00 | 7,930.00 | 8,030.00 | 0.1M |
| 2022-06-28 | 8,360.00 | 8,405.00 | 8,235.00 | 8,395.00 | 0.1M |
| 2022-06-27 | 8,350.00 | 8,415.00 | 8,280.00 | 8,320.00 | 0.1M |
| 2022-06-24 | 7,840.00 | 8,020.00 | 7,785.00 | 7,970.00 | 0.1M |
| 2022-06-23 | 7,820.00 | 8,000.00 | 7,800.00 | 7,945.00 | 0.1M |
| 2022-06-22 | 8,080.00 | 8,080.00 | 7,795.00 | 7,795.00 | 0.1M |
| 2022-06-21 | 7,770.00 | 7,870.00 | 7,705.00 | 7,860.00 | 0.1M |
| 2022-06-20 | 7,710.00 | 7,755.00 | 7,565.00 | 7,700.00 | 0.1M |
| 2022-06-17 | 7,645.00 | 7,720.00 | 7,550.00 | 7,680.00 | 0.3M |
| 2022-06-16 | 8,635.00 | 8,700.00 | 8,385.00 | 8,385.00 | 0.3M |
| 2022-06-15 | 8,465.00 | 8,480.00 | 8,345.00 | 8,425.00 | 0.2M |
| 2022-06-14 | 8,260.00 | 8,560.00 | 8,165.00 | 8,530.00 | 0.5M |
| 2022-06-13 | 8,875.00 | 9,480.00 | 8,705.00 | 8,705.00 | 0.3M |
| 2022-06-10 | 9,560.00 | 9,765.00 | 9,540.00 | 9,755.00 | 0.3M |
| 2022-06-09 | 10,010.00 | 10,035.00 | 9,855.00 | 9,915.00 | 0.3M |
| 2022-06-08 | 10,285.00 | 10,395.00 | 10,285.00 | 10,295.00 | 0.2M |
| 2022-06-07 | 10,260.00 | 10,260.00 | 10,040.00 | 10,150.00 | 0.2M |
| 2022-06-03 | 10,730.00 | 10,730.00 | 10,545.00 | 10,590.00 | 0.1M |
| 2022-06-02 | 9,850.00 | 10,125.00 | 9,850.00 | 10,090.00 | 0.1M |
| 2022-05-31 | 10,525.00 | 10,570.00 | 10,295.00 | 10,390.00 | 0.1M |
| 2022-05-30 | 10,430.00 | 10,650.00 | 10,365.00 | 10,630.00 | 0.2M |
| 2022-05-27 | 9,790.00 | 9,920.00 | 9,705.00 | 9,730.00 | 0.2M |
| 2022-05-26 | 9,080.00 | 9,300.00 | 9,080.00 | 9,140.00 | 0.1M |
| 2022-05-25 | 9,030.00 | 9,090.00 | 8,880.00 | 8,995.00 | 0.1M |
| 2022-05-24 | 9,170.00 | 9,205.00 | 9,005.00 | 9,035.00 | 0.2M |
| 2022-05-23 | 9,625.00 | 9,645.00 | 9,505.00 | 9,645.00 | 0.3M |
| 2022-05-20 | 9,555.00 | 9,670.00 | 9,485.00 | 9,625.00 | 0.8M |
| 2022-05-19 | 9,505.00 | 9,620.00 | 9,415.00 | 9,615.00 | 0.8M |
| 2022-05-18 | 10,490.00 | 10,525.00 | 10,405.00 | 10,405.00 | 0.5M |
| 2022-05-17 | 9,905.00 | 9,910.00 | 9,780.00 | 9,890.00 | 0.4M |
| 2022-05-16 | 10,245.00 | 10,245.00 | 9,900.00 | 9,950.00 | 0.4M |
| 2022-05-13 | 9,395.00 | 9,590.00 | 9,395.00 | 9,555.00 | 0.5M |
| 2022-05-12 | 9,240.00 | 9,335.00 | 9,125.00 | 9,200.00 | 0.3M |
| 2022-05-11 | 9,610.00 | 9,850.00 | 9,610.00 | 9,835.00 | 0.6M |
| 2022-05-10 | 9,300.00 | 9,540.00 | 9,060.00 | 9,540.00 | 0.7M |
| 2022-05-09 | 10,015.00 | 10,015.00 | 9,900.00 | 9,985.00 | 0.1M |
| 2022-05-06 | 10,280.00 | 10,395.00 | 10,210.00 | 10,355.00 | 0.7M |
| 2022-05-04 | 10,500.00 | 10,560.00 | 10,435.00 | 10,560.00 | 0.6M |
| 2022-05-03 | 10,265.00 | 10,475.00 | 10,265.00 | 10,340.00 | 0.4M |
| 2022-05-02 | 9,760.00 | 9,880.00 | 9,660.00 | 9,830.00 | 0.6M |
| 2022-04-29 | 10,295.00 | 10,495.00 | 10,290.00 | 10,410.00 | 0.5M |
| 2022-04-28 | 9,780.00 | 9,940.00 | 9,705.00 | 9,940.00 | 0.5M |
| 2022-04-27 | 9,575.00 | 9,700.00 | 9,440.00 | 9,700.00 | 0.2M |
| 2022-04-26 | 10,185.00 | 10,315.00 | 10,165.00 | 10,260.00 | 0.3M |
| 2022-04-25 | 9,800.00 | 9,845.00 | 9,700.00 | 9,775.00 | 0.4M |
| 2022-04-22 | 10,280.00 | 10,280.00 | 10,085.00 | 10,200.00 | 0.2M |
| 2022-04-21 | 10,865.00 | 10,925.00 | 10,805.00 | 10,870.00 | 0.4M |
| 2022-04-20 | 10,615.00 | 10,720.00 | 10,550.00 | 10,595.00 | 0.5M |
| 2022-04-19 | 10,540.00 | 10,540.00 | 10,365.00 | 10,525.00 | 0.4M |