21,550.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 31,300.00 | 32,600.00 | 30,350.00 | 30,350.00 | 0.1M |
| 2022-12-28 | 31,100.00 | 32,250.00 | 30,700.00 | 31,600.00 | 0.1M |
| 2022-12-27 | 31,250.00 | 31,800.00 | 31,250.00 | 31,350.00 | 0.1M |
| 2022-12-26 | 31,950.00 | 32,200.00 | 31,100.00 | 31,550.00 | 0.1M |
| 2022-12-25 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.0M |
| 2022-12-23 | 33,200.00 | 33,200.00 | 31,750.00 | 31,950.00 | 0.1M |
| 2022-12-22 | 34,350.00 | 34,400.00 | 33,600.00 | 33,700.00 | 0.1M |
| 2022-12-21 | 34,550.00 | 35,000.00 | 34,050.00 | 34,050.00 | 0.1M |
| 2022-12-20 | 35,550.00 | 36,100.00 | 34,500.00 | 34,500.00 | 0.1M |
| 2022-12-19 | 35,300.00 | 36,800.00 | 34,800.00 | 35,850.00 | 0.1M |
| 2022-12-18 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 0.0M |
| 2022-12-16 | 35,000.00 | 35,500.00 | 34,800.00 | 35,100.00 | 0.1M |
| 2022-12-15 | 36,350.00 | 37,100.00 | 35,900.00 | 35,900.00 | 0.1M |
| 2022-12-14 | 36,400.00 | 37,450.00 | 35,900.00 | 36,900.00 | 0.1M |
| 2022-12-13 | 38,100.00 | 38,350.00 | 36,300.00 | 36,350.00 | 0.2M |
| 2022-12-12 | 37,650.00 | 38,600.00 | 37,350.00 | 38,050.00 | 0.2M |
| 2022-12-11 | 37,350.00 | 37,350.00 | 37,350.00 | 37,350.00 | 0.0M |
| 2022-12-09 | 39,900.00 | 40,300.00 | 37,100.00 | 37,350.00 | 0.3M |
| 2022-12-08 | 40,800.00 | 41,400.00 | 39,650.00 | 39,650.00 | 0.3M |
| 2022-12-07 | 42,500.00 | 43,350.00 | 41,150.00 | 41,200.00 | 0.3M |
| 2022-12-06 | 44,900.00 | 47,400.00 | 43,500.00 | 43,550.00 | 0.7M |
| 2022-12-05 | 46,000.00 | 49,950.00 | 45,050.00 | 46,000.00 | 1.7M |
| 2022-12-04 | 47,250.00 | 47,250.00 | 47,250.00 | 47,250.00 | 0.0M |
| 2022-12-02 | 43,450.00 | 53,000.00 | 42,550.00 | 47,250.00 | 4.9M |
| 2022-12-01 | 42,100.00 | 42,550.00 | 41,500.00 | 41,500.00 | 0.2M |
| 2022-11-30 | 40,350.00 | 43,200.00 | 39,450.00 | 41,900.00 | 0.4M |
| 2022-11-29 | 39,800.00 | 41,300.00 | 39,750.00 | 40,350.00 | 0.2M |
| 2022-11-28 | 42,450.00 | 42,450.00 | 39,650.00 | 40,400.00 | 0.4M |
| 2022-11-27 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 0.0M |
| 2022-11-25 | 43,200.00 | 43,800.00 | 42,000.00 | 42,900.00 | 0.2M |
| 2022-11-24 | 43,250.00 | 43,900.00 | 42,750.00 | 43,600.00 | 0.2M |
| 2022-11-23 | 44,250.00 | 44,300.00 | 42,500.00 | 43,100.00 | 0.2M |
| 2022-11-22 | 45,450.00 | 45,750.00 | 43,750.00 | 44,050.00 | 0.3M |
| 2022-11-21 | 49,000.00 | 49,100.00 | 45,700.00 | 46,300.00 | 0.5M |
| 2022-11-20 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.0M |
| 2022-11-18 | 45,300.00 | 47,450.00 | 44,200.00 | 47,000.00 | 0.6M |
| 2022-11-17 | 47,550.00 | 48,250.00 | 45,150.00 | 45,500.00 | 0.5M |
| 2022-11-16 | 45,900.00 | 46,200.00 | 43,000.00 | 45,150.00 | 0.3M |
| 2022-11-15 | 48,400.00 | 51,000.00 | 45,650.00 | 45,750.00 | 1.1M |
| 2022-11-14 | 46,200.00 | 46,900.00 | 44,550.00 | 45,450.00 | 0.3M |
| 2022-11-13 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 0.0M |
| 2022-11-11 | 47,600.00 | 48,250.00 | 46,000.00 | 46,400.00 | 0.6M |
| 2022-11-10 | 42,000.00 | 49,700.00 | 41,900.00 | 47,000.00 | 2.7M |
| 2022-11-09 | 42,800.00 | 43,750.00 | 41,900.00 | 42,950.00 | 0.4M |
| 2022-11-08 | 44,150.00 | 47,500.00 | 42,700.00 | 42,950.00 | 0.9M |
| 2022-11-07 | 45,050.00 | 46,050.00 | 43,350.00 | 44,700.00 | 0.8M |
| 2022-11-06 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 0.0M |
| 2022-11-04 | 40,250.00 | 48,650.00 | 39,550.00 | 44,200.00 | 3.6M |
| 2022-11-03 | 39,450.00 | 40,550.00 | 38,700.00 | 40,500.00 | 0.7M |
| 2022-11-02 | 34,550.00 | 42,950.00 | 34,300.00 | 40,400.00 | 4.3M |
| 2022-11-01 | 33,000.00 | 33,700.00 | 32,350.00 | 33,050.00 | 0.3M |
| 2022-10-31 | 33,200.00 | 33,900.00 | 32,350.00 | 33,400.00 | 0.4M |
| 2022-10-30 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 0.0M |
| 2022-10-28 | 35,800.00 | 36,150.00 | 32,850.00 | 33,150.00 | 0.7M |
| 2022-10-27 | 36,500.00 | 37,650.00 | 35,450.00 | 36,700.00 | 1.4M |
| 2022-10-26 | 33,600.00 | 39,300.00 | 32,350.00 | 36,750.00 | 5.9M |
| 2022-10-25 | 32,150.00 | 32,700.00 | 29,850.00 | 30,250.00 | 0.5M |
| 2022-10-24 | 36,000.00 | 36,600.00 | 32,300.00 | 32,300.00 | 0.7M |
| 2022-10-23 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.0M |
| 2022-10-21 | 37,450.00 | 39,200.00 | 35,800.00 | 35,800.00 | 0.8M |
| 2022-10-20 | 37,500.00 | 41,000.00 | 36,900.00 | 38,350.00 | 2.2M |
| 2022-10-19 | 36,450.00 | 38,350.00 | 34,850.00 | 38,350.00 | 1.6M |
| 2022-10-18 | 33,500.00 | 42,500.00 | 33,400.00 | 37,000.00 | 8.6M |