35,500.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 102,800.00 | 103,300.00 | 100,400.00 | 101,700.00 | 0.1M |
| 2022-12-28 | 108,300.00 | 108,300.00 | 102,500.00 | 103,500.00 | 0.2M |
| 2022-12-27 | 105,900.00 | 109,900.00 | 105,900.00 | 109,500.00 | 0.1M |
| 2022-12-26 | 104,200.00 | 106,500.00 | 103,000.00 | 105,900.00 | 0.1M |
| 2022-12-25 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0.0M |
| 2022-12-23 | 105,600.00 | 106,000.00 | 104,100.00 | 105,000.00 | 0.1M |
| 2022-12-22 | 108,400.00 | 109,100.00 | 106,500.00 | 108,300.00 | 0.1M |
| 2022-12-21 | 111,300.00 | 111,800.00 | 105,000.00 | 107,500.00 | 0.1M |
| 2022-12-20 | 112,700.00 | 114,800.00 | 110,000.00 | 110,400.00 | 0.1M |
| 2022-12-19 | 117,300.00 | 118,100.00 | 113,500.00 | 113,700.00 | 0.1M |
| 2022-12-18 | 118,100.00 | 118,100.00 | 118,100.00 | 118,100.00 | 0.0M |
| 2022-12-16 | 117,300.00 | 119,700.00 | 116,500.00 | 118,100.00 | 0.3M |
| 2022-12-15 | 118,800.00 | 125,000.00 | 117,700.00 | 119,300.00 | 0.3M |
| 2022-12-14 | 115,900.00 | 121,300.00 | 114,900.00 | 119,800.00 | 0.3M |
| 2022-12-13 | 110,500.00 | 121,500.00 | 110,500.00 | 114,100.00 | 0.4M |
| 2022-12-12 | 113,500.00 | 113,500.00 | 110,000.00 | 111,200.00 | 0.2M |
| 2022-12-11 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 0.0M |
| 2022-12-09 | 120,300.00 | 120,700.00 | 112,500.00 | 114,500.00 | 0.2M |
| 2022-12-08 | 118,100.00 | 122,200.00 | 118,100.00 | 120,100.00 | 0.2M |
| 2022-12-07 | 116,000.00 | 119,000.00 | 115,200.00 | 118,900.00 | 0.1M |
| 2022-12-06 | 119,000.00 | 120,200.00 | 117,300.00 | 117,300.00 | 0.1M |
| 2022-12-05 | 123,700.00 | 123,700.00 | 120,200.00 | 120,500.00 | 0.1M |
| 2022-12-02 | 124,100.00 | 125,100.00 | 123,100.00 | 124,100.00 | 0.1M |
| 2022-12-01 | 126,100.00 | 126,200.00 | 124,000.00 | 124,200.00 | 0.1M |
| 2022-11-30 | 123,200.00 | 123,500.00 | 121,800.00 | 123,400.00 | 0.1M |
| 2022-11-29 | 121,600.00 | 125,900.00 | 120,100.00 | 123,200.00 | 0.2M |
| 2022-11-28 | 122,700.00 | 123,700.00 | 121,400.00 | 121,500.00 | 0.1M |
| 2022-11-25 | 124,400.00 | 124,600.00 | 121,600.00 | 122,700.00 | 0.1M |
| 2022-11-24 | 123,800.00 | 125,600.00 | 123,100.00 | 123,600.00 | 0.1M |
| 2022-11-23 | 124,500.00 | 124,500.00 | 121,000.00 | 122,600.00 | 0.1M |
| 2022-11-22 | 126,800.00 | 127,100.00 | 121,900.00 | 123,000.00 | 0.2M |
| 2022-11-21 | 124,900.00 | 128,300.00 | 124,900.00 | 126,900.00 | 0.2M |
| 2022-11-18 | 124,000.00 | 129,000.00 | 123,700.00 | 124,600.00 | 0.2M |
| 2022-11-17 | 125,900.00 | 126,100.00 | 124,000.00 | 124,000.00 | 0.1M |
| 2022-11-16 | 128,000.00 | 128,500.00 | 125,500.00 | 126,300.00 | 0.1M |
| 2022-11-15 | 130,700.00 | 130,700.00 | 126,500.00 | 127,700.00 | 0.2M |
| 2022-11-14 | 132,100.00 | 132,300.00 | 129,800.00 | 129,800.00 | 0.2M |
| 2022-11-13 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 0.0M |
| 2022-11-11 | 132,900.00 | 137,200.00 | 131,500.00 | 132,000.00 | 0.4M |
| 2022-11-10 | 132,800.00 | 135,000.00 | 130,100.00 | 130,100.00 | 0.3M |
| 2022-11-09 | 132,000.00 | 135,500.00 | 130,200.00 | 134,200.00 | 0.4M |
| 2022-11-08 | 130,700.00 | 133,800.00 | 127,300.00 | 131,500.00 | 0.3M |
| 2022-11-07 | 131,800.00 | 132,300.00 | 129,000.00 | 129,800.00 | 0.2M |
| 2022-11-06 | 129,800.00 | 129,800.00 | 129,800.00 | 129,800.00 | 0.0M |
| 2022-11-04 | 130,900.00 | 131,900.00 | 128,900.00 | 129,800.00 | 0.1M |
| 2022-11-03 | 126,500.00 | 131,400.00 | 124,300.00 | 130,700.00 | 0.2M |
| 2022-11-02 | 134,200.00 | 136,800.00 | 128,100.00 | 128,500.00 | 0.4M |
| 2022-11-01 | 135,700.00 | 137,300.00 | 132,200.00 | 133,900.00 | 0.4M |
| 2022-10-31 | 131,500.00 | 136,000.00 | 127,800.00 | 134,100.00 | 0.4M |
| 2022-10-30 | 129,300.00 | 129,300.00 | 129,300.00 | 129,300.00 | 0.0M |
| 2022-10-28 | 120,200.00 | 131,200.00 | 118,700.00 | 129,300.00 | 0.7M |
| 2022-10-27 | 125,100.00 | 125,100.00 | 117,700.00 | 123,000.00 | 0.3M |
| 2022-10-26 | 129,300.00 | 130,500.00 | 124,300.00 | 124,700.00 | 0.2M |
| 2022-10-25 | 125,500.00 | 130,400.00 | 124,000.00 | 128,000.00 | 0.3M |
| 2022-10-24 | 129,500.00 | 129,700.00 | 125,300.00 | 126,000.00 | 0.2M |
| 2022-10-23 | 127,500.00 | 127,500.00 | 127,500.00 | 127,500.00 | 0.0M |
| 2022-10-21 | 129,300.00 | 131,700.00 | 126,500.00 | 127,500.00 | 0.2M |
| 2022-10-20 | 132,400.00 | 135,100.00 | 128,300.00 | 129,200.00 | 0.2M |
| 2022-10-19 | 139,200.00 | 139,800.00 | 131,000.00 | 132,300.00 | 0.3M |
| 2022-10-18 | 142,700.00 | 143,800.00 | 137,400.00 | 138,400.00 | 0.2M |
| 2022-10-17 | 136,500.00 | 141,900.00 | 135,700.00 | 139,900.00 | 0.2M |
| 2022-10-16 | 139,100.00 | 139,100.00 | 139,100.00 | 139,100.00 | 0.0M |
| 2022-10-14 | 140,900.00 | 144,500.00 | 137,200.00 | 139,100.00 | 0.4M |
| 2022-10-13 | 131,600.00 | 137,200.00 | 128,300.00 | 137,200.00 | 0.4M |
| 2022-10-12 | 128,400.00 | 132,300.00 | 126,500.00 | 131,600.00 | 0.2M |
| 2022-10-11 | 128,800.00 | 129,800.00 | 127,100.00 | 127,500.00 | 0.2M |
| 2022-10-10 | 132,800.00 | 132,800.00 | 132,800.00 | 132,800.00 | 0.0M |
| 2022-10-07 | 136,300.00 | 138,600.00 | 131,500.00 | 132,800.00 | 0.3M |
| 2022-10-06 | 132,800.00 | 138,400.00 | 132,000.00 | 138,200.00 | 0.3M |
| 2022-10-05 | 138,200.00 | 140,300.00 | 130,500.00 | 130,500.00 | 0.4M |
| 2022-10-04 | 132,000.00 | 135,400.00 | 129,200.00 | 135,100.00 | 0.3M |
| 2022-10-03 | 128,200.00 | 128,200.00 | 128,200.00 | 128,200.00 | 0.0M |
| 2022-09-30 | 126,000.00 | 133,100.00 | 125,500.00 | 128,200.00 | 0.3M |
| 2022-09-29 | 141,500.00 | 141,800.00 | 129,300.00 | 129,400.00 | 0.4M |
| 2022-09-28 | 142,000.00 | 144,500.00 | 136,000.00 | 136,000.00 | 0.6M |
| 2022-09-27 | 131,800.00 | 140,800.00 | 129,400.00 | 140,200.00 | 0.7M |
| 2022-09-26 | 137,500.00 | 139,000.00 | 128,200.00 | 128,700.00 | 0.6M |
| 2022-09-25 | 142,700.00 | 142,700.00 | 142,700.00 | 142,700.00 | 0.0M |
| 2022-09-23 | 154,200.00 | 154,700.00 | 142,700.00 | 142,700.00 | 0.5M |
| 2022-09-22 | 149,000.00 | 158,800.00 | 148,000.00 | 153,700.00 | 0.7M |
| 2022-09-21 | 144,300.00 | 152,300.00 | 142,100.00 | 152,000.00 | 0.5M |
| 2022-09-20 | 149,000.00 | 152,700.00 | 141,700.00 | 144,500.00 | 0.7M |
| 2022-09-19 | 155,000.00 | 162,700.00 | 141,600.00 | 144,500.00 | 0.9M |
| 2022-09-18 | 154,600.00 | 154,600.00 | 154,600.00 | 154,600.00 | 0.0M |
| 2022-09-16 | 167,100.00 | 168,800.00 | 153,800.00 | 154,600.00 | 0.8M |
| 2022-09-15 | 166,700.00 | 169,000.00 | 162,800.00 | 167,100.00 | 0.8M |
| 2022-09-14 | 153,500.00 | 169,700.00 | 153,000.00 | 165,500.00 | 1.8M |
| 2022-09-13 | 155,100.00 | 164,900.00 | 152,200.00 | 154,600.00 | 1.1M |
| 2022-09-12 | 151,200.00 | 151,200.00 | 151,200.00 | 151,200.00 | 0.0M |
| 2022-09-08 | 153,400.00 | 156,500.00 | 146,900.00 | 151,200.00 | 0.9M |
| 2022-09-07 | 141,000.00 | 162,000.00 | 140,200.00 | 150,000.00 | 2.4M |
| 2022-09-06 | 125,000.00 | 143,200.00 | 124,500.00 | 142,500.00 | 2.0M |
| 2022-09-05 | 134,500.00 | 135,600.00 | 123,200.00 | 124,100.00 | 0.7M |
| 2022-09-04 | 134,200.00 | 134,200.00 | 134,200.00 | 134,200.00 | 0.0M |
| 2022-09-02 | 135,700.00 | 139,100.00 | 131,500.00 | 134,200.00 | 0.8M |
| 2022-09-01 | 130,500.00 | 137,200.00 | 126,900.00 | 136,600.00 | 1.5M |
| 2022-08-31 | 131,000.00 | 139,500.00 | 122,000.00 | 128,400.00 | 1.6M |
| 2022-08-30 | 120,700.00 | 144,100.00 | 117,600.00 | 127,000.00 | 4.0M |
| 2022-08-29 | 108,000.00 | 120,200.00 | 107,700.00 | 119,600.00 | 1.0M |
| 2022-08-26 | 117,900.00 | 121,700.00 | 114,400.00 | 115,000.00 | 0.9M |
| 2022-08-25 | 114,300.00 | 121,900.00 | 112,200.00 | 115,100.00 | 1.1M |
| 2022-08-24 | 97,100.00 | 118,400.00 | 97,100.00 | 115,100.00 | 2.9M |
| 2022-08-23 | 97,000.00 | 100,800.00 | 95,700.00 | 96,100.00 | 0.6M |
| 2022-08-22 | 94,900.00 | 98,500.00 | 94,000.00 | 98,500.00 | 0.4M |
| 2022-08-21 | 96,300.00 | 96,300.00 | 96,300.00 | 96,300.00 | 0.0M |
| 2022-08-19 | 102,500.00 | 106,600.00 | 95,000.00 | 96,300.00 | 1.0M |
| 2022-08-18 | 91,700.00 | 96,300.00 | 91,100.00 | 95,800.00 | 0.3M |
| 2022-08-17 | 91,200.00 | 97,000.00 | 90,500.00 | 92,600.00 | 0.7M |
| 2022-08-16 | 92,700.00 | 93,800.00 | 90,600.00 | 91,000.00 | 0.2M |
| 2022-08-15 | 91,700.00 | 91,700.00 | 91,700.00 | 91,700.00 | 0.0M |
| 2022-08-12 | 93,400.00 | 94,000.00 | 91,400.00 | 91,700.00 | 0.3M |
| 2022-08-11 | 92,200.00 | 95,500.00 | 90,700.00 | 94,300.00 | 0.6M |
| 2022-08-10 | 86,700.00 | 95,000.00 | 83,900.00 | 92,100.00 | 1.5M |
| 2022-08-09 | 86,200.00 | 88,700.00 | 86,200.00 | 86,300.00 | 0.2M |
| 2022-08-08 | 88,400.00 | 88,400.00 | 86,100.00 | 86,200.00 | 0.3M |
| 2022-08-07 | 88,800.00 | 88,800.00 | 88,800.00 | 88,800.00 | 0.0M |
| 2022-08-05 | 90,100.00 | 91,300.00 | 87,500.00 | 88,800.00 | 0.4M |
| 2022-08-04 | 94,500.00 | 94,900.00 | 88,800.00 | 89,400.00 | 0.6M |
| 2022-08-03 | 90,900.00 | 92,800.00 | 90,000.00 | 91,200.00 | 0.3M |
| 2022-08-02 | 93,300.00 | 93,900.00 | 89,900.00 | 91,000.00 | 0.4M |
| 2022-08-01 | 93,500.00 | 94,700.00 | 90,900.00 | 94,200.00 | 0.7M |
| 2022-07-31 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 0.0M |
| 2022-07-29 | 89,900.00 | 98,100.00 | 89,600.00 | 92,000.00 | 2.6M |
| 2022-07-28 | 99,900.00 | 100,000.00 | 81,200.00 | 88,200.00 | 4.0M |