22,200.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 0.0M |
| 2024-12-27 | 13,600.00 | 13,600.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-12-23 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-12-20 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-12-19 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-12-18 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-12-17 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 0.0M |
| 2024-12-13 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-12-11 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-12-09 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-12-06 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-12-05 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-12-03 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-12-02 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-11-28 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-11-27 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-11-25 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-11-22 | 13,900.00 | 14,000.00 | 13,100.00 | 13,100.00 | 0.0M |
| 2024-11-21 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2024-11-20 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2024-11-19 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 0.0M |
| 2024-11-18 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 0.0M |
| 2024-11-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-11-13 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-11-12 | 13,700.00 | 14,000.00 | 13,500.00 | 14,000.00 | 0.0M |
| 2024-11-11 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-11-08 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2024-11-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-11-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-11-04 | 13,800.00 | 14,000.00 | 13,800.00 | 13,900.00 | 0.0M |
| 2024-10-31 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0M |
| 2024-10-30 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0M |
| 2024-10-29 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 0.0M |
| 2024-10-25 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2024-10-23 | 11,400.00 | 14,200.00 | 11,400.00 | 14,200.00 | 0.0M |
| 2024-10-22 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2024-10-21 | 12,200.00 | 14,300.00 | 12,200.00 | 14,300.00 | 0.0M |
| 2024-10-18 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2024-10-17 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 0.0M |
| 2024-10-16 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2024-10-15 | 13,900.00 | 13,900.00 | 13,500.00 | 13,800.00 | 0.0M |
| 2024-10-14 | 13,100.00 | 13,900.00 | 13,100.00 | 13,900.00 | 0.0M |
| 2024-10-10 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-10-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-10-08 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2024-10-07 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 0.0M |
| 2024-10-04 | 14,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 0.0M |
| 2024-10-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-10-02 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-10-01 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-09-30 | 13,000.00 | 13,900.00 | 12,300.00 | 13,900.00 | 0.0M |
| 2024-09-27 | 14,100.00 | 14,200.00 | 14,100.00 | 14,100.00 | 0.0M |
| 2024-09-26 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 0.0M |
| 2024-09-25 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 0.0M |
| 2024-09-24 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 0.0M |
| 2024-09-23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-09-20 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2024-09-19 | 14,000.00 | 14,000.00 | 12,500.00 | 14,000.00 | 0.0M |
| 2024-09-18 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2024-09-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-09-16 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-09-10 | 14,100.00 | 14,400.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-09-09 | 12,400.00 | 14,500.00 | 12,400.00 | 14,500.00 | 0.0M |
| 2024-08-26 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2024-08-23 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-08-22 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-08-21 | 14,400.00 | 14,500.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-08-20 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-08-19 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2024-08-16 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-08-15 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-08-14 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-08-13 | 12,700.00 | 14,000.00 | 12,500.00 | 14,000.00 | 0.0M |
| 2024-08-12 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 0.0M |
| 2024-08-09 | 14,500.00 | 14,500.00 | 14,200.00 | 14,500.00 | 0.0M |
| 2024-08-08 | 15,500.00 | 15,500.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2024-08-07 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2024-08-06 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2024-08-05 | 14,000.00 | 14,000.00 | 12,100.00 | 13,800.00 | 0.0M |
| 2024-08-02 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 0.0M |
| 2024-08-01 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2024-07-31 | 13,000.00 | 13,900.00 | 13,000.00 | 13,900.00 | 0.0M |
| 2024-07-24 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2024-07-23 | 12,000.00 | 13,800.00 | 12,000.00 | 13,800.00 | 0.0M |
| 2024-07-22 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-07-17 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2024-07-16 | 12,300.00 | 13,000.00 | 12,300.00 | 13,000.00 | 0.0M |
| 2024-07-15 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 0.0M |
| 2024-07-12 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 0.0M |
| 2024-07-11 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2024-07-10 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-07-09 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 0.0M |
| 2024-07-05 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-07-04 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2024-07-03 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2024-07-02 | 12,700.00 | 13,000.00 | 12,700.00 | 12,900.00 | 0.0M |
| 2024-07-01 | 13,000.00 | 13,300.00 | 12,000.00 | 13,100.00 | 0.0M |
| 2024-06-28 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2024-06-27 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 0.0M |
| 2024-06-26 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2024-06-25 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2024-06-24 | 13,800.00 | 13,900.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2024-06-21 | 13,500.00 | 13,700.00 | 13,000.00 | 13,700.00 | 0.0M |
| 2024-06-20 | 13,300.00 | 13,300.00 | 13,200.00 | 13,300.00 | 0.0M |
| 2024-06-19 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2024-06-18 | 13,500.00 | 13,500.00 | 11,500.00 | 13,300.00 | 0.0M |
| 2024-06-17 | 13,300.00 | 13,900.00 | 13,300.00 | 13,900.00 | 0.0M |
| 2024-06-14 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 0.0M |
| 2024-06-13 | 13,400.00 | 13,400.00 | 13,000.00 | 13,400.00 | 0.0M |
| 2024-06-12 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-06-11 | 13,300.00 | 13,400.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2024-06-10 | 13,700.00 | 13,800.00 | 13,000.00 | 13,600.00 | 0.0M |
| 2024-06-07 | 13,700.00 | 13,800.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2024-06-06 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2024-06-05 | 13,700.00 | 13,800.00 | 13,200.00 | 13,800.00 | 0.0M |
| 2024-06-04 | 13,300.00 | 14,000.00 | 13,300.00 | 13,900.00 | 0.0M |
| 2024-06-03 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 0.0M |
| 2024-05-31 | 13,600.00 | 13,800.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-05-30 | 13,000.00 | 13,600.00 | 13,000.00 | 13,500.00 | 0.0M |
| 2024-05-29 | 13,000.00 | 15,000.00 | 12,800.00 | 14,600.00 | 0.0M |
| 2024-05-28 | 14,100.00 | 14,500.00 | 12,600.00 | 14,200.00 | 0.0M |
| 2024-05-27 | 14,200.00 | 15,400.00 | 14,000.00 | 15,000.00 | 0.0M |
| 2024-05-24 | 13,100.00 | 14,200.00 | 12,700.00 | 14,200.00 | 0.0M |
| 2024-05-23 | 12,700.00 | 13,400.00 | 11,400.00 | 13,400.00 | 0.0M |
| 2024-05-22 | 12,600.00 | 12,800.00 | 11,500.00 | 11,600.00 | 0.0M |
| 2024-05-21 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 0.0M |
| 2024-05-20 | 11,300.00 | 11,300.00 | 10,800.00 | 11,200.00 | 0.0M |
| 2024-05-17 | 10,500.00 | 11,700.00 | 10,500.00 | 10,700.00 | 0.0M |
| 2024-05-16 | 10,700.00 | 10,900.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2024-05-15 | 10,300.00 | 11,000.00 | 10,300.00 | 11,000.00 | 0.0M |
| 2024-05-14 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 0.0M |
| 2024-05-13 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2024-05-10 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 0.0M |
| 2024-05-09 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 0.0M |
| 2024-05-07 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2024-05-06 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2024-05-03 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2024-05-02 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 0.0M |
| 2024-04-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2024-04-25 | 11,000.00 | 11,000.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2024-04-24 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.0M |
| 2024-04-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2024-04-17 | 10,000.00 | 10,500.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2024-04-16 | 10,000.00 | 10,900.00 | 10,000.00 | 10,900.00 | 0.0M |
| 2024-04-15 | 10,500.00 | 10,800.00 | 10,000.00 | 10,700.00 | 0.0M |
| 2024-04-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2024-04-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-04-08 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2024-04-05 | 11,000.00 | 11,000.00 | 10,500.00 | 10,800.00 | 0.0M |
| 2024-04-04 | 10,800.00 | 11,000.00 | 10,500.00 | 11,000.00 | 0.0M |
| 2024-04-03 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-04-02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-04-01 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-03-29 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 0.0M |
| 2024-03-28 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.0M |
| 2024-03-27 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 0.0M |
| 2024-03-26 | 10,600.00 | 11,200.00 | 10,600.00 | 11,100.00 | 0.0M |
| 2024-03-25 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-03-22 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.0M |
| 2024-03-19 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.0M |
| 2024-03-18 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 0.0M |
| 2024-03-15 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 0.0M |
| 2024-03-14 | 11,000.00 | 11,500.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-03-13 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 0.0M |
| 2024-03-12 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-03-08 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.0M |
| 2024-03-05 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 0.0M |
| 2024-03-04 | 11,300.00 | 11,400.00 | 11,100.00 | 11,100.00 | 0.0M |
| 2024-03-01 | 11,500.00 | 11,500.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2024-02-29 | 10,800.00 | 11,000.00 | 10,500.00 | 11,000.00 | 0.0M |
| 2024-02-28 | 10,400.00 | 11,800.00 | 10,400.00 | 11,000.00 | 0.0M |
| 2024-02-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-02-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-02-22 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2024-02-19 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2024-02-16 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2024-02-07 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-02-06 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-02-01 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-01-30 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-01-18 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-01-17 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.0M |
| 2024-01-16 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2024-01-12 | 10,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 0.0M |
| 2024-01-10 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2024-01-09 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2024-01-08 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.0M |
| 2024-01-04 | 11,000.00 | 11,500.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-01-03 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-01-02 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 0.0M |