22,100.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 22,450.00 | 22,550.00 | 21,700.00 | 22,100.00 | 0.5M |
| 2025-09-26 | 24,100.00 | 24,200.00 | 22,050.00 | 22,350.00 | 1.1M |
| 2025-09-25 | 24,650.00 | 24,700.00 | 24,050.00 | 24,150.00 | 0.6M |
| 2025-09-24 | 23,900.00 | 24,650.00 | 23,500.00 | 24,600.00 | 1.6M |
| 2025-09-23 | 23,700.00 | 24,700.00 | 23,650.00 | 23,750.00 | 1.3M |
| 2025-09-22 | 23,700.00 | 24,100.00 | 23,300.00 | 23,400.00 | 0.5M |
| 2025-09-19 | 23,650.00 | 23,900.00 | 23,250.00 | 23,450.00 | 0.4M |
| 2025-09-18 | 23,800.00 | 24,250.00 | 23,500.00 | 23,650.00 | 0.7M |
| 2025-09-17 | 23,800.00 | 24,050.00 | 23,350.00 | 23,400.00 | 0.5M |
| 2025-09-16 | 24,500.00 | 24,550.00 | 23,650.00 | 23,700.00 | 0.7M |
| 2025-09-15 | 24,650.00 | 25,300.00 | 23,850.00 | 24,200.00 | 1.0M |
| 2025-09-12 | 25,650.00 | 25,650.00 | 24,150.00 | 24,600.00 | 2.1M |
| 2025-09-11 | 22,650.00 | 24,800.00 | 22,650.00 | 24,600.00 | 3.5M |
| 2025-09-10 | 22,250.00 | 22,650.00 | 22,000.00 | 22,350.00 | 0.6M |
| 2025-09-09 | 21,950.00 | 22,350.00 | 21,450.00 | 22,250.00 | 0.6M |
| 2025-09-08 | 21,000.00 | 22,200.00 | 20,900.00 | 21,900.00 | 1.1M |
| 2025-09-05 | 20,500.00 | 20,950.00 | 20,350.00 | 20,700.00 | 0.4M |
| 2025-09-04 | 20,400.00 | 20,975.00 | 20,200.00 | 20,400.00 | 0.4M |
| 2025-09-03 | 20,250.00 | 20,550.00 | 20,000.00 | 20,150.00 | 0.3M |
| 2025-09-02 | 20,350.00 | 20,450.00 | 19,820.00 | 20,250.00 | 0.6M |
| 2025-09-01 | 20,150.00 | 20,550.00 | 20,100.00 | 20,250.00 | 0.3M |
| 2025-08-29 | 20,650.00 | 20,900.00 | 20,400.00 | 20,450.00 | 0.3M |
| 2025-08-28 | 20,700.00 | 20,900.00 | 20,350.00 | 20,550.00 | 0.4M |
| 2025-08-27 | 21,000.00 | 21,600.00 | 20,650.00 | 20,800.00 | 0.8M |
| 2025-08-26 | 21,800.00 | 21,800.00 | 20,500.00 | 20,950.00 | 1.1M |
| 2025-08-25 | 21,650.00 | 22,700.00 | 21,650.00 | 21,950.00 | 0.5M |
| 2025-08-22 | 21,700.00 | 22,100.00 | 21,050.00 | 21,500.00 | 0.7M |
| 2025-08-21 | 21,950.00 | 22,350.00 | 21,550.00 | 21,700.00 | 0.5M |
| 2025-08-20 | 22,850.00 | 23,100.00 | 21,950.00 | 22,150.00 | 0.6M |
| 2025-08-19 | 23,550.00 | 23,650.00 | 22,400.00 | 22,400.00 | 0.4M |
| 2025-08-18 | 23,800.00 | 24,050.00 | 23,250.00 | 23,300.00 | 0.3M |
| 2025-08-14 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 0.3M |
| 2025-08-13 | 24,450.00 | 25,500.00 | 23,100.00 | 23,650.00 | 1.6M |
| 2025-08-12 | 24,650.00 | 24,800.00 | 23,850.00 | 24,000.00 | 0.4M |
| 2025-08-11 | 24,200.00 | 24,700.00 | 23,900.00 | 24,650.00 | 0.4M |
| 2025-08-08 | 24,150.00 | 24,600.00 | 23,900.00 | 24,250.00 | 0.3M |
| 2025-08-07 | 24,500.00 | 24,500.00 | 23,750.00 | 24,150.00 | 0.3M |
| 2025-08-06 | 24,700.00 | 25,050.00 | 24,100.00 | 24,400.00 | 0.3M |
| 2025-08-05 | 24,400.00 | 25,350.00 | 24,250.00 | 24,700.00 | 0.7M |
| 2025-08-04 | 23,150.00 | 24,550.00 | 23,150.00 | 24,250.00 | 0.4M |
| 2025-08-01 | 23,800.00 | 24,050.00 | 22,900.00 | 23,400.00 | 0.4M |
| 2025-07-31 | 23,750.00 | 24,250.00 | 23,550.00 | 24,200.00 | 0.3M |
| 2025-07-30 | 24,350.00 | 24,850.00 | 23,650.00 | 23,800.00 | 0.6M |
| 2025-07-29 | 25,000.00 | 25,000.00 | 24,200.00 | 24,700.00 | 0.5M |
| 2025-07-28 | 25,100.00 | 25,600.00 | 24,600.00 | 25,300.00 | 0.7M |
| 2025-07-25 | 25,450.00 | 25,550.00 | 24,250.00 | 24,950.00 | 1.1M |
| 2025-07-24 | 23,650.00 | 25,000.00 | 23,100.00 | 24,600.00 | 2.2M |
| 2025-07-23 | 23,600.00 | 23,600.00 | 22,400.00 | 22,950.00 | 0.3M |
| 2025-07-22 | 23,500.00 | 23,700.00 | 23,050.00 | 23,200.00 | 0.4M |
| 2025-07-21 | 23,000.00 | 23,800.00 | 22,900.00 | 23,550.00 | 1.0M |
| 2025-07-18 | 22,300.00 | 22,950.00 | 22,000.00 | 22,550.00 | 0.4M |
| 2025-07-17 | 22,500.00 | 22,550.00 | 21,900.00 | 22,250.00 | 0.4M |
| 2025-07-16 | 22,950.00 | 23,000.00 | 22,350.00 | 22,500.00 | 0.4M |
| 2025-07-15 | 22,550.00 | 22,850.00 | 22,200.00 | 22,850.00 | 0.5M |
| 2025-07-14 | 22,600.00 | 22,700.00 | 22,250.00 | 22,500.00 | 0.4M |
| 2025-07-11 | 23,600.00 | 23,600.00 | 22,750.00 | 22,800.00 | 0.9M |
| 2025-07-10 | 23,950.00 | 24,000.00 | 22,450.00 | 22,650.00 | 1.1M |
| 2025-07-09 | 23,800.00 | 24,150.00 | 23,450.00 | 23,600.00 | 0.3M |
| 2025-07-08 | 23,900.00 | 24,200.00 | 23,200.00 | 23,900.00 | 0.7M |
| 2025-07-07 | 23,650.00 | 24,450.00 | 23,100.00 | 24,350.00 | 0.5M |
| 2025-07-04 | 25,050.00 | 25,150.00 | 24,100.00 | 24,300.00 | 0.6M |
| 2025-07-03 | 24,800.00 | 25,000.00 | 24,200.00 | 24,850.00 | 0.7M |
| 2025-07-02 | 25,050.00 | 25,100.00 | 24,300.00 | 24,850.00 | 1.0M |
| 2025-07-01 | 24,950.00 | 25,050.00 | 24,100.00 | 24,450.00 | 1.2M |
| 2025-06-30 | 23,800.00 | 24,050.00 | 23,400.00 | 23,650.00 | 0.9M |
| 2025-06-27 | 25,650.00 | 25,750.00 | 24,250.00 | 24,650.00 | 1.0M |
| 2025-06-26 | 25,850.00 | 25,900.00 | 24,700.00 | 25,550.00 | 1.6M |
| 2025-06-25 | 29,950.00 | 29,950.00 | 24,750.00 | 24,950.00 | 4.1M |
| 2025-06-24 | 29,350.00 | 30,600.00 | 27,950.00 | 28,900.00 | 4.6M |
| 2025-06-23 | 23,500.00 | 28,700.00 | 22,700.00 | 28,200.00 | 12.6M |
| 2025-06-20 | 21,200.00 | 22,900.00 | 20,850.00 | 22,100.00 | 1.2M |
| 2025-06-19 | 21,950.00 | 21,950.00 | 20,750.00 | 21,250.00 | 0.4M |
| 2025-06-18 | 21,100.00 | 21,550.00 | 20,800.00 | 21,500.00 | 0.6M |
| 2025-06-17 | 22,800.00 | 22,800.00 | 21,150.00 | 21,750.00 | 1.1M |
| 2025-06-16 | 22,900.00 | 23,600.00 | 22,650.00 | 23,300.00 | 0.8M |
| 2025-06-13 | 23,650.00 | 23,650.00 | 22,100.00 | 22,750.00 | 0.9M |
| 2025-06-12 | 23,050.00 | 23,350.00 | 22,400.00 | 22,950.00 | 0.8M |
| 2025-06-11 | 23,800.00 | 24,400.00 | 23,000.00 | 23,250.00 | 1.7M |
| 2025-06-10 | 21,900.00 | 23,650.00 | 21,450.00 | 22,700.00 | 2.4M |
| 2025-06-09 | 21,000.00 | 22,450.00 | 20,550.00 | 22,050.00 | 1.9M |
| 2025-06-05 | 20,800.00 | 21,200.00 | 20,200.00 | 20,500.00 | 0.8M |
| 2025-06-04 | 21,700.00 | 21,750.00 | 20,450.00 | 20,850.00 | 1.1M |
| 2025-06-02 | 19,710.00 | 20,800.00 | 19,210.00 | 20,650.00 | 1.3M |
| 2025-05-30 | 19,790.00 | 20,500.00 | 19,230.00 | 19,500.00 | 2.2M |
| 2025-05-29 | 19,310.00 | 19,690.00 | 18,970.00 | 19,000.00 | 0.7M |
| 2025-05-28 | 19,090.00 | 19,340.00 | 18,620.00 | 19,080.00 | 0.7M |
| 2025-05-27 | 19,860.00 | 19,930.00 | 18,880.00 | 18,920.00 | 0.9M |
| 2025-05-26 | 19,940.00 | 20,450.00 | 19,510.00 | 19,790.00 | 0.9M |
| 2025-05-23 | 19,500.00 | 20,950.00 | 18,650.00 | 20,200.00 | 1.7M |
| 2025-05-22 | 21,100.00 | 21,500.00 | 19,970.00 | 20,300.00 | 1.5M |
| 2025-05-21 | 22,200.00 | 22,400.00 | 21,100.00 | 21,550.00 | 1.8M |
| 2025-05-20 | 19,870.00 | 22,950.00 | 19,500.00 | 22,900.00 | 5.3M |
| 2025-05-19 | 20,050.00 | 20,950.00 | 19,450.00 | 20,650.00 | 5.4M |
| 2025-05-16 | 18,210.00 | 18,590.00 | 17,930.00 | 18,250.00 | 0.9M |
| 2025-05-15 | 18,710.00 | 18,750.00 | 17,940.00 | 18,050.00 | 0.7M |
| 2025-05-14 | 17,180.00 | 19,100.00 | 17,180.00 | 18,830.00 | 5.0M |
| 2025-05-13 | 16,840.00 | 17,100.00 | 16,710.00 | 16,910.00 | 0.2M |
| 2025-05-12 | 17,300.00 | 17,480.00 | 16,930.00 | 16,940.00 | 0.3M |
| 2025-05-09 | 17,070.00 | 17,320.00 | 16,700.00 | 17,000.00 | 0.4M |
| 2025-05-08 | 16,980.00 | 17,170.00 | 16,670.00 | 16,750.00 | 0.3M |
| 2025-05-07 | 16,590.00 | 17,000.00 | 16,250.00 | 16,870.00 | 0.5M |
| 2025-05-02 | 16,190.00 | 16,600.00 | 15,700.00 | 16,410.00 | 0.7M |
| 2025-04-30 | 17,750.00 | 17,800.00 | 16,590.00 | 16,980.00 | 0.9M |
| 2025-04-29 | 17,950.00 | 18,090.00 | 17,550.00 | 17,820.00 | 0.4M |
| 2025-04-28 | 18,150.00 | 18,290.00 | 17,680.00 | 17,750.00 | 0.8M |
| 2025-04-25 | 18,120.00 | 18,460.00 | 17,850.00 | 17,850.00 | 1.0M |
| 2025-04-24 | 18,120.00 | 18,440.00 | 17,740.00 | 18,140.00 | 1.5M |
| 2025-04-23 | 18,650.00 | 18,700.00 | 17,310.00 | 18,450.00 | 3.9M |
| 2025-04-22 | 14,390.00 | 16,940.00 | 14,360.00 | 16,730.00 | 6.5M |
| 2025-04-21 | 14,440.00 | 14,580.00 | 14,250.00 | 14,260.00 | 0.1M |
| 2025-04-18 | 14,670.00 | 14,690.00 | 14,310.00 | 14,440.00 | 0.1M |
| 2025-04-17 | 14,040.00 | 14,930.00 | 13,870.00 | 14,640.00 | 0.5M |
| 2025-04-16 | 14,280.00 | 14,320.00 | 13,880.00 | 13,890.00 | 0.1M |
| 2025-04-15 | 14,310.00 | 14,390.00 | 14,130.00 | 14,270.00 | 0.1M |
| 2025-04-14 | 14,350.00 | 14,400.00 | 14,100.00 | 14,250.00 | 0.1M |
| 2025-04-11 | 13,900.00 | 14,310.00 | 13,850.00 | 14,220.00 | 0.2M |
| 2025-04-10 | 13,730.00 | 14,080.00 | 13,440.00 | 14,020.00 | 0.2M |
| 2025-04-09 | 13,010.00 | 13,500.00 | 12,900.00 | 13,120.00 | 0.2M |
| 2025-04-08 | 13,920.00 | 14,110.00 | 13,250.00 | 13,280.00 | 0.1M |
| 2025-04-07 | 14,020.00 | 14,650.00 | 13,650.00 | 13,670.00 | 0.2M |
| 2025-04-04 | 13,920.00 | 14,600.00 | 13,920.00 | 14,540.00 | 0.3M |
| 2025-04-03 | 13,250.00 | 14,300.00 | 13,250.00 | 14,180.00 | 0.2M |
| 2025-04-02 | 13,610.00 | 13,870.00 | 13,450.00 | 13,620.00 | 0.1M |
| 2025-04-01 | 12,520.00 | 14,150.00 | 12,520.00 | 13,800.00 | 0.3M |
| 2025-03-31 | 12,880.00 | 12,880.00 | 12,500.00 | 12,510.00 | 0.1M |
| 2025-03-28 | 13,630.00 | 13,700.00 | 13,080.00 | 13,140.00 | 0.2M |
| 2025-03-27 | 14,260.00 | 14,690.00 | 13,700.00 | 13,710.00 | 0.2M |
| 2025-03-26 | 13,970.00 | 14,400.00 | 13,860.00 | 14,400.00 | 0.1M |
| 2025-03-25 | 14,100.00 | 14,500.00 | 13,790.00 | 14,000.00 | 0.2M |
| 2025-03-24 | 13,850.00 | 14,250.00 | 13,720.00 | 14,160.00 | 0.2M |
| 2025-03-21 | 14,560.00 | 14,650.00 | 13,950.00 | 13,950.00 | 0.4M |
| 2025-03-20 | 14,650.00 | 14,830.00 | 14,470.00 | 14,560.00 | 0.2M |
| 2025-03-19 | 14,700.00 | 14,860.00 | 14,550.00 | 14,550.00 | 0.2M |
| 2025-03-18 | 14,850.00 | 14,890.00 | 14,640.00 | 14,750.00 | 0.1M |
| 2025-03-17 | 14,860.00 | 14,980.00 | 14,620.00 | 14,750.00 | 0.1M |
| 2025-03-14 | 14,210.00 | 14,920.00 | 14,070.00 | 14,880.00 | 0.3M |
| 2025-03-13 | 14,650.00 | 14,800.00 | 14,230.00 | 14,240.00 | 0.2M |
| 2025-03-12 | 14,590.00 | 14,960.00 | 14,550.00 | 14,640.00 | 0.2M |
| 2025-03-11 | 13,850.00 | 14,680.00 | 13,810.00 | 14,500.00 | 0.2M |
| 2025-03-10 | 14,610.00 | 14,630.00 | 14,110.00 | 14,400.00 | 0.2M |
| 2025-03-07 | 14,700.00 | 14,890.00 | 14,280.00 | 14,660.00 | 0.2M |
| 2025-03-06 | 15,470.00 | 15,480.00 | 14,600.00 | 14,710.00 | 0.3M |
| 2025-03-05 | 14,780.00 | 15,390.00 | 14,780.00 | 15,220.00 | 0.4M |
| 2025-03-04 | 14,600.00 | 15,200.00 | 14,110.00 | 14,950.00 | 0.4M |
| 2025-02-28 | 15,700.00 | 15,940.00 | 14,850.00 | 14,870.00 | 0.7M |
| 2025-02-27 | 15,220.00 | 16,400.00 | 15,100.00 | 15,680.00 | 2.0M |
| 2025-02-26 | 15,510.00 | 15,560.00 | 14,960.00 | 15,120.00 | 0.5M |
| 2025-02-25 | 14,700.00 | 15,830.00 | 14,520.00 | 15,480.00 | 1.1M |
| 2025-02-24 | 14,700.00 | 14,920.00 | 14,400.00 | 14,920.00 | 0.3M |
| 2025-02-21 | 14,690.00 | 14,910.00 | 14,540.00 | 14,880.00 | 0.4M |
| 2025-02-20 | 15,500.00 | 15,620.00 | 14,600.00 | 14,790.00 | 0.7M |
| 2025-02-19 | 15,400.00 | 15,670.00 | 15,120.00 | 15,370.00 | 0.7M |
| 2025-02-18 | 14,430.00 | 16,030.00 | 14,210.00 | 15,430.00 | 4.2M |
| 2025-02-17 | 14,900.00 | 14,950.00 | 14,340.00 | 14,430.00 | 1.2M |
| 2025-02-14 | 13,200.00 | 15,450.00 | 13,200.00 | 14,530.00 | 7.1M |
| 2025-02-13 | 13,060.00 | 13,310.00 | 12,840.00 | 13,130.00 | 0.5M |
| 2025-02-12 | 12,550.00 | 13,450.00 | 12,290.00 | 12,910.00 | 1.4M |
| 2025-02-11 | 12,400.00 | 13,800.00 | 12,320.00 | 12,510.00 | 3.4M |
| 2025-02-10 | 11,790.00 | 11,810.00 | 11,500.00 | 11,700.00 | 0.2M |
| 2025-02-07 | 11,820.00 | 11,950.00 | 11,750.00 | 11,830.00 | 0.2M |
| 2025-02-06 | 12,040.00 | 12,210.00 | 11,900.00 | 11,970.00 | 0.2M |
| 2025-02-05 | 11,700.00 | 12,100.00 | 11,700.00 | 12,040.00 | 0.2M |
| 2025-02-04 | 11,880.00 | 11,940.00 | 11,590.00 | 11,700.00 | 0.3M |
| 2025-02-03 | 12,070.00 | 12,300.00 | 11,770.00 | 11,780.00 | 0.2M |
| 2025-01-31 | 12,460.00 | 12,610.00 | 12,330.00 | 12,420.00 | 0.2M |
| 2025-01-24 | 12,710.00 | 12,820.00 | 12,650.00 | 12,670.00 | 0.1M |
| 2025-01-23 | 13,180.00 | 13,700.00 | 12,640.00 | 12,680.00 | 0.3M |
| 2025-01-22 | 13,200.00 | 13,200.00 | 12,920.00 | 13,080.00 | 0.2M |
| 2025-01-21 | 13,460.00 | 13,490.00 | 13,000.00 | 13,050.00 | 0.3M |
| 2025-01-20 | 13,310.00 | 13,760.00 | 13,200.00 | 13,500.00 | 0.3M |
| 2025-01-17 | 12,950.00 | 13,900.00 | 12,840.00 | 13,270.00 | 0.7M |
| 2025-01-16 | 12,700.00 | 13,040.00 | 12,690.00 | 12,950.00 | 0.2M |
| 2025-01-15 | 12,560.00 | 12,730.00 | 12,540.00 | 12,550.00 | 0.1M |
| 2025-01-14 | 12,720.00 | 12,890.00 | 12,570.00 | 12,630.00 | 0.2M |
| 2025-01-13 | 13,100.00 | 13,230.00 | 12,730.00 | 12,740.00 | 0.2M |
| 2025-01-10 | 13,050.00 | 14,150.00 | 13,020.00 | 13,320.00 | 0.9M |
| 2025-01-09 | 13,050.00 | 13,120.00 | 12,820.00 | 12,980.00 | 0.1M |
| 2025-01-08 | 12,820.00 | 13,070.00 | 12,710.00 | 13,050.00 | 0.2M |
| 2025-01-07 | 13,100.00 | 13,210.00 | 12,840.00 | 12,910.00 | 0.2M |
| 2025-01-06 | 12,870.00 | 13,430.00 | 12,740.00 | 12,990.00 | 0.3M |
| 2025-01-03 | 12,240.00 | 12,990.00 | 12,240.00 | 12,840.00 | 0.3M |
| 2025-01-02 | 12,040.00 | 12,250.00 | 11,990.00 | 12,230.00 | 0.1M |