31,000.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 9,570.00 | 9,800.00 | 9,370.00 | 9,800.00 | 0.1M |
| 2022-12-28 | 9,580.00 | 9,770.00 | 9,550.00 | 9,720.00 | 0.0M |
| 2022-12-27 | 9,340.00 | 9,750.00 | 9,290.00 | 9,720.00 | 0.1M |
| 2022-12-26 | 9,000.00 | 9,600.00 | 8,800.00 | 9,330.00 | 0.1M |
| 2022-12-23 | 9,100.00 | 9,120.00 | 8,630.00 | 8,700.00 | 0.1M |
| 2022-12-22 | 9,000.00 | 9,120.00 | 8,850.00 | 9,010.00 | 0.0M |
| 2022-12-21 | 9,080.00 | 9,100.00 | 8,830.00 | 8,950.00 | 0.0M |
| 2022-12-20 | 8,950.00 | 9,150.00 | 8,910.00 | 8,940.00 | 0.0M |
| 2022-12-19 | 9,220.00 | 9,300.00 | 8,950.00 | 8,950.00 | 0.0M |
| 2022-12-16 | 9,180.00 | 9,370.00 | 9,140.00 | 9,320.00 | 0.0M |
| 2022-12-15 | 9,380.00 | 9,380.00 | 9,230.00 | 9,290.00 | 0.0M |
| 2022-12-14 | 9,300.00 | 9,380.00 | 9,210.00 | 9,290.00 | 0.0M |
| 2022-12-13 | 9,100.00 | 9,400.00 | 9,090.00 | 9,300.00 | 0.1M |
| 2022-12-12 | 9,020.00 | 9,080.00 | 8,950.00 | 9,040.00 | 0.0M |
| 2022-12-09 | 9,140.00 | 9,140.00 | 8,980.00 | 9,020.00 | 0.0M |
| 2022-12-08 | 9,080.00 | 9,180.00 | 9,000.00 | 9,080.00 | 0.0M |
| 2022-12-07 | 8,930.00 | 9,100.00 | 8,860.00 | 8,990.00 | 0.0M |
| 2022-12-06 | 8,980.00 | 9,140.00 | 8,930.00 | 8,930.00 | 0.0M |
| 2022-12-05 | 8,990.00 | 9,250.00 | 8,900.00 | 9,040.00 | 0.1M |
| 2022-12-04 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0M |
| 2022-12-02 | 9,020.00 | 9,110.00 | 8,970.00 | 8,990.00 | 0.0M |
| 2022-12-01 | 8,990.00 | 9,130.00 | 8,930.00 | 9,070.00 | 0.0M |
| 2022-11-30 | 8,950.00 | 8,990.00 | 8,820.00 | 8,870.00 | 0.0M |
| 2022-11-29 | 8,840.00 | 8,940.00 | 8,730.00 | 8,890.00 | 0.0M |
| 2022-11-28 | 9,120.00 | 9,190.00 | 8,760.00 | 8,860.00 | 0.1M |
| 2022-11-25 | 9,100.00 | 9,150.00 | 9,000.00 | 9,120.00 | 0.0M |
| 2022-11-24 | 9,150.00 | 9,150.00 | 9,070.00 | 9,100.00 | 0.0M |
| 2022-11-23 | 9,270.00 | 9,270.00 | 9,080.00 | 9,100.00 | 0.0M |
| 2022-11-22 | 8,770.00 | 9,200.00 | 8,700.00 | 9,100.00 | 0.1M |
| 2022-11-21 | 9,110.00 | 9,110.00 | 8,590.00 | 8,790.00 | 0.2M |
| 2022-11-18 | 9,000.00 | 9,200.00 | 8,930.00 | 9,010.00 | 0.1M |
| 2022-11-17 | 9,200.00 | 9,240.00 | 8,900.00 | 9,060.00 | 0.1M |
| 2022-11-16 | 9,390.00 | 9,520.00 | 9,080.00 | 9,200.00 | 0.2M |
| 2022-11-15 | 9,980.00 | 10,000.00 | 9,220.00 | 9,420.00 | 0.3M |
| 2022-11-14 | 10,450.00 | 10,700.00 | 9,910.00 | 9,930.00 | 0.1M |
| 2022-11-11 | 10,450.00 | 10,600.00 | 10,300.00 | 10,450.00 | 0.1M |
| 2022-11-10 | 10,500.00 | 10,600.00 | 10,100.00 | 10,200.00 | 0.1M |
| 2022-11-09 | 10,150.00 | 10,650.00 | 10,100.00 | 10,500.00 | 0.0M |
| 2022-11-08 | 9,940.00 | 10,200.00 | 9,940.00 | 10,100.00 | 0.0M |
| 2022-11-07 | 10,000.00 | 10,150.00 | 9,820.00 | 9,840.00 | 0.1M |
| 2022-11-04 | 9,990.00 | 10,200.00 | 9,950.00 | 9,980.00 | 0.0M |
| 2022-11-03 | 9,850.00 | 10,200.00 | 9,830.00 | 10,000.00 | 0.1M |
| 2022-11-02 | 10,150.00 | 10,300.00 | 9,980.00 | 10,050.00 | 0.0M |
| 2022-11-01 | 10,050.00 | 10,400.00 | 10,000.00 | 10,150.00 | 0.0M |
| 2022-10-31 | 9,990.00 | 10,200.00 | 9,600.00 | 10,050.00 | 0.0M |
| 2022-10-28 | 9,760.00 | 9,900.00 | 9,740.00 | 9,800.00 | 0.0M |
| 2022-10-27 | 9,240.00 | 9,870.00 | 9,240.00 | 9,750.00 | 0.0M |
| 2022-10-26 | 9,640.00 | 9,740.00 | 9,310.00 | 9,320.00 | 0.0M |
| 2022-10-25 | 9,960.00 | 10,050.00 | 9,550.00 | 9,620.00 | 0.0M |
| 2022-10-24 | 10,050.00 | 10,200.00 | 9,940.00 | 9,940.00 | 0.0M |
| 2022-10-21 | 9,930.00 | 10,050.00 | 9,860.00 | 10,000.00 | 0.0M |
| 2022-10-20 | 10,200.00 | 10,300.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2022-10-19 | 10,500.00 | 10,600.00 | 10,050.00 | 10,150.00 | 0.0M |
| 2022-10-18 | 10,500.00 | 10,600.00 | 10,150.00 | 10,550.00 | 0.0M |
| 2022-10-17 | 9,940.00 | 10,400.00 | 9,850.00 | 10,350.00 | 0.0M |
| 2022-10-14 | 10,000.00 | 10,250.00 | 9,810.00 | 10,100.00 | 0.0M |
| 2022-10-13 | 10,100.00 | 10,150.00 | 9,750.00 | 9,800.00 | 0.0M |
| 2022-10-12 | 10,200.00 | 10,300.00 | 9,920.00 | 10,150.00 | 0.0M |
| 2022-10-11 | 10,800.00 | 10,800.00 | 10,000.00 | 10,200.00 | 0.1M |
| 2022-10-07 | 10,200.00 | 10,900.00 | 10,200.00 | 10,900.00 | 0.1M |
| 2022-10-06 | 10,250.00 | 10,350.00 | 10,000.00 | 10,200.00 | 0.0M |
| 2022-10-05 | 10,450.00 | 10,550.00 | 9,950.00 | 10,050.00 | 0.0M |
| 2022-10-04 | 10,100.00 | 10,350.00 | 10,000.00 | 10,300.00 | 0.0M |
| 2022-09-30 | 9,650.00 | 10,250.00 | 9,630.00 | 10,000.00 | 0.1M |
| 2022-09-29 | 9,880.00 | 10,150.00 | 9,780.00 | 9,840.00 | 0.0M |
| 2022-09-28 | 10,000.00 | 10,150.00 | 9,540.00 | 9,570.00 | 0.0M |
| 2022-09-27 | 9,860.00 | 10,300.00 | 9,730.00 | 9,990.00 | 0.1M |
| 2022-09-26 | 10,600.00 | 10,600.00 | 9,990.00 | 10,050.00 | 0.1M |
| 2022-09-23 | 11,100.00 | 11,300.00 | 10,500.00 | 10,650.00 | 0.1M |
| 2022-09-22 | 10,900.00 | 11,400.00 | 10,600.00 | 11,300.00 | 0.0M |
| 2022-09-21 | 11,250.00 | 11,250.00 | 10,700.00 | 11,000.00 | 0.1M |
| 2022-09-20 | 10,700.00 | 11,100.00 | 10,550.00 | 11,100.00 | 0.1M |
| 2022-09-19 | 11,150.00 | 11,150.00 | 10,500.00 | 10,550.00 | 0.1M |
| 2022-09-16 | 11,550.00 | 11,650.00 | 11,100.00 | 11,100.00 | 0.1M |
| 2022-09-15 | 11,350.00 | 12,000.00 | 11,300.00 | 11,700.00 | 0.2M |
| 2022-09-14 | 11,200.00 | 11,600.00 | 11,100.00 | 11,250.00 | 0.1M |
| 2022-09-13 | 11,800.00 | 11,850.00 | 11,000.00 | 11,600.00 | 0.1M |
| 2022-09-08 | 11,950.00 | 11,950.00 | 11,350.00 | 11,700.00 | 0.1M |
| 2022-09-07 | 12,800.00 | 12,950.00 | 11,550.00 | 11,700.00 | 0.3M |
| 2022-09-06 | 12,800.00 | 13,200.00 | 12,400.00 | 12,800.00 | 0.1M |
| 2022-09-05 | 12,500.00 | 13,200.00 | 12,450.00 | 12,850.00 | 0.1M |
| 2022-09-04 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2022-09-02 | 13,300.00 | 13,300.00 | 12,500.00 | 12,750.00 | 0.1M |
| 2022-09-01 | 13,450.00 | 13,700.00 | 13,050.00 | 13,450.00 | 0.1M |
| 2022-08-31 | 13,700.00 | 13,900.00 | 13,250.00 | 13,700.00 | 0.1M |
| 2022-08-30 | 13,650.00 | 14,050.00 | 13,250.00 | 13,900.00 | 0.3M |
| 2022-08-29 | 12,450.00 | 14,200.00 | 12,400.00 | 13,650.00 | 0.9M |
| 2022-08-26 | 12,850.00 | 13,300.00 | 12,650.00 | 12,850.00 | 0.1M |
| 2022-08-25 | 13,300.00 | 13,400.00 | 12,400.00 | 12,850.00 | 0.2M |
| 2022-08-24 | 13,300.00 | 13,450.00 | 12,850.00 | 13,400.00 | 0.2M |
| 2022-08-23 | 12,600.00 | 13,200.00 | 12,450.00 | 13,150.00 | 0.2M |
| 2022-08-22 | 12,800.00 | 13,150.00 | 12,600.00 | 12,850.00 | 0.2M |
| 2022-08-21 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 0.0M |
| 2022-08-19 | 11,800.00 | 13,650.00 | 11,400.00 | 13,050.00 | 1.0M |
| 2022-08-18 | 10,750.00 | 11,900.00 | 10,750.00 | 11,700.00 | 0.2M |
| 2022-08-17 | 11,550.00 | 11,600.00 | 10,850.00 | 11,000.00 | 0.1M |
| 2022-08-16 | 11,350.00 | 11,500.00 | 10,950.00 | 11,450.00 | 0.1M |
| 2022-08-12 | 11,400.00 | 11,400.00 | 10,950.00 | 11,300.00 | 0.1M |
| 2022-08-11 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 0.1M |
| 2022-08-10 | 10,700.00 | 11,350.00 | 10,500.00 | 11,100.00 | 0.2M |
| 2022-08-09 | 10,700.00 | 10,850.00 | 10,400.00 | 10,750.00 | 0.1M |
| 2022-08-08 | 10,300.00 | 10,850.00 | 10,200.00 | 10,700.00 | 0.1M |
| 2022-08-05 | 10,150.00 | 10,350.00 | 10,000.00 | 10,300.00 | 0.1M |
| 2022-08-04 | 10,500.00 | 10,500.00 | 10,050.00 | 10,150.00 | 0.1M |
| 2022-08-03 | 10,450.00 | 10,500.00 | 10,150.00 | 10,500.00 | 0.0M |
| 2022-08-02 | 10,600.00 | 10,650.00 | 10,100.00 | 10,500.00 | 0.1M |
| 2022-08-01 | 10,400.00 | 10,800.00 | 10,350.00 | 10,650.00 | 0.1M |
| 2022-07-29 | 10,100.00 | 10,350.00 | 9,900.00 | 10,300.00 | 0.2M |
| 2022-07-28 | 9,600.00 | 9,940.00 | 9,470.00 | 9,840.00 | 0.1M |
| 2022-07-27 | 9,550.00 | 9,550.00 | 9,350.00 | 9,440.00 | 0.0M |
| 2022-07-26 | 9,370.00 | 9,500.00 | 9,340.00 | 9,410.00 | 0.0M |
| 2022-07-25 | 9,560.00 | 9,560.00 | 9,320.00 | 9,440.00 | 0.0M |
| 2022-07-22 | 9,660.00 | 9,710.00 | 9,430.00 | 9,590.00 | 0.0M |
| 2022-07-21 | 9,410.00 | 9,760.00 | 9,360.00 | 9,660.00 | 0.1M |
| 2022-07-20 | 9,460.00 | 9,470.00 | 9,340.00 | 9,380.00 | 0.0M |
| 2022-07-19 | 9,400.00 | 9,400.00 | 9,240.00 | 9,330.00 | 0.0M |
| 2022-07-18 | 9,320.00 | 9,410.00 | 9,120.00 | 9,310.00 | 0.0M |
| 2022-07-15 | 9,100.00 | 9,190.00 | 8,940.00 | 9,150.00 | 0.0M |
| 2022-07-14 | 9,140.00 | 9,230.00 | 8,930.00 | 9,140.00 | 0.0M |
| 2022-07-13 | 8,960.00 | 9,250.00 | 8,890.00 | 9,140.00 | 0.0M |
| 2022-07-12 | 9,250.00 | 9,250.00 | 8,870.00 | 9,040.00 | 0.1M |
| 2022-07-11 | 9,900.00 | 9,900.00 | 9,280.00 | 9,290.00 | 0.1M |
| 2022-07-08 | 9,830.00 | 10,200.00 | 9,820.00 | 9,930.00 | 0.1M |
| 2022-07-07 | 9,710.00 | 9,980.00 | 9,600.00 | 9,910.00 | 0.1M |
| 2022-07-06 | 10,500.00 | 10,550.00 | 9,790.00 | 9,790.00 | 0.2M |
| 2022-07-05 | 11,150.00 | 11,250.00 | 10,300.00 | 10,600.00 | 0.2M |
| 2022-07-04 | 11,350.00 | 11,750.00 | 11,050.00 | 11,300.00 | 0.3M |
| 2022-07-01 | 11,550.00 | 11,750.00 | 11,000.00 | 11,200.00 | 0.2M |
| 2022-06-30 | 11,300.00 | 12,050.00 | 11,050.00 | 11,400.00 | 0.8M |
| 2022-06-29 | 9,100.00 | 11,700.00 | 9,100.00 | 10,950.00 | 1.7M |
| 2022-06-28 | 9,010.00 | 9,340.00 | 9,010.00 | 9,220.00 | 0.0M |
| 2022-06-27 | 9,040.00 | 9,280.00 | 9,010.00 | 9,110.00 | 0.0M |
| 2022-06-24 | 8,700.00 | 9,160.00 | 8,690.00 | 8,950.00 | 0.1M |
| 2022-06-23 | 8,830.00 | 9,110.00 | 8,500.00 | 8,730.00 | 0.1M |
| 2022-06-22 | 9,060.00 | 9,250.00 | 8,760.00 | 8,900.00 | 0.1M |
| 2022-06-21 | 8,710.00 | 9,050.00 | 8,710.00 | 9,040.00 | 0.0M |
| 2022-06-20 | 8,900.00 | 9,200.00 | 8,530.00 | 8,850.00 | 0.1M |
| 2022-06-17 | 8,670.00 | 8,950.00 | 8,580.00 | 8,900.00 | 0.0M |
| 2022-06-16 | 8,900.00 | 9,100.00 | 8,740.00 | 8,740.00 | 0.0M |
| 2022-06-15 | 9,330.00 | 9,410.00 | 8,710.00 | 8,900.00 | 0.0M |
| 2022-06-14 | 9,140.00 | 9,390.00 | 9,020.00 | 9,390.00 | 0.0M |
| 2022-06-13 | 9,720.00 | 9,730.00 | 9,190.00 | 9,240.00 | 0.1M |
| 2022-06-10 | 10,050.00 | 10,100.00 | 9,810.00 | 9,960.00 | 0.0M |
| 2022-06-09 | 9,910.00 | 10,200.00 | 9,850.00 | 10,100.00 | 0.0M |
| 2022-06-08 | 10,250.00 | 10,300.00 | 9,990.00 | 10,050.00 | 0.0M |
| 2022-06-07 | 10,100.00 | 10,400.00 | 9,970.00 | 10,000.00 | 0.1M |
| 2022-06-06 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2022-06-03 | 9,890.00 | 10,200.00 | 9,770.00 | 10,000.00 | 0.1M |
| 2022-06-02 | 9,650.00 | 9,880.00 | 9,600.00 | 9,760.00 | 0.1M |
| 2022-05-31 | 9,410.00 | 10,350.00 | 9,410.00 | 9,650.00 | 0.3M |
| 2022-05-30 | 9,420.00 | 9,520.00 | 9,320.00 | 9,410.00 | 0.0M |
| 2022-05-29 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0M |
| 2022-05-27 | 9,340.00 | 9,590.00 | 9,160.00 | 9,420.00 | 0.1M |
| 2022-05-26 | 8,850.00 | 10,800.00 | 8,730.00 | 9,370.00 | 1.0M |
| 2022-05-25 | 8,730.00 | 8,830.00 | 8,570.00 | 8,720.00 | 0.0M |
| 2022-05-24 | 8,990.00 | 8,990.00 | 8,620.00 | 8,650.00 | 0.0M |
| 2022-05-23 | 9,080.00 | 9,190.00 | 8,830.00 | 8,880.00 | 0.0M |
| 2022-05-22 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.0M |
| 2022-05-20 | 8,970.00 | 9,230.00 | 8,880.00 | 9,090.00 | 0.1M |
| 2022-05-19 | 8,620.00 | 9,090.00 | 8,500.00 | 8,970.00 | 0.1M |
| 2022-05-18 | 8,850.00 | 9,070.00 | 8,780.00 | 8,800.00 | 0.1M |
| 2022-05-17 | 9,410.00 | 9,690.00 | 8,570.00 | 8,800.00 | 0.5M |
| 2022-05-16 | 10,150.00 | 10,300.00 | 9,950.00 | 9,950.00 | 0.1M |
| 2022-05-13 | 10,200.00 | 10,400.00 | 10,050.00 | 10,100.00 | 0.1M |
| 2022-05-12 | 10,850.00 | 10,850.00 | 10,000.00 | 10,200.00 | 0.1M |
| 2022-05-11 | 10,600.00 | 11,100.00 | 10,500.00 | 10,850.00 | 0.1M |
| 2022-05-10 | 10,800.00 | 11,050.00 | 10,250.00 | 10,850.00 | 0.1M |
| 2022-05-09 | 11,350.00 | 11,500.00 | 10,900.00 | 11,100.00 | 0.1M |
| 2022-05-06 | 11,500.00 | 11,900.00 | 11,250.00 | 11,600.00 | 0.1M |
| 2022-05-04 | 12,000.00 | 12,000.00 | 11,450.00 | 11,600.00 | 0.1M |
| 2022-05-03 | 12,500.00 | 12,500.00 | 11,950.00 | 12,050.00 | 0.1M |
| 2022-05-02 | 12,250.00 | 12,500.00 | 12,200.00 | 12,400.00 | 0.1M |
| 2022-05-01 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2022-04-29 | 12,850.00 | 12,900.00 | 12,150.00 | 12,550.00 | 0.3M |
| 2022-04-28 | 12,100.00 | 13,500.00 | 11,800.00 | 12,800.00 | 0.7M |
| 2022-04-27 | 11,000.00 | 14,200.00 | 9,910.00 | 12,300.00 | 2.0M |