34,500.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 25,926.00 | 25,926.00 | 25,926.00 | 25,926.00 | 0.0M |
| 2022-12-28 | 25,282.00 | 25,926.00 | 25,282.00 | 25,926.00 | 0.0M |
| 2022-12-27 | 25,834.00 | 25,834.00 | 25,834.00 | 25,834.00 | 0.0M |
| 2022-12-26 | 25,926.00 | 25,926.00 | 25,742.00 | 25,742.00 | 0.0M |
| 2022-12-23 | 26,202.00 | 26,202.00 | 26,202.00 | 26,202.00 | 0.0M |
| 2022-12-21 | 27,121.00 | 27,121.00 | 26,477.00 | 26,477.00 | 0.0M |
| 2022-12-20 | 26,477.00 | 26,477.00 | 26,018.00 | 26,018.00 | 0.0M |
| 2022-12-19 | 26,202.00 | 26,294.00 | 25,742.00 | 25,742.00 | 0.0M |
| 2022-12-16 | 25,374.00 | 25,374.00 | 25,098.00 | 25,098.00 | 0.0M |
| 2022-12-14 | 27,581.00 | 27,581.00 | 26,661.00 | 26,661.00 | 0.0M |
| 2022-12-13 | 27,581.00 | 27,581.00 | 27,581.00 | 27,581.00 | 0.0M |
| 2022-12-12 | 28,500.00 | 28,500.00 | 27,581.00 | 27,581.00 | 0.0M |
| 2022-12-09 | 26,937.00 | 26,937.00 | 26,937.00 | 26,937.00 | 0.0M |
| 2022-12-08 | 26,753.00 | 26,753.00 | 26,753.00 | 26,753.00 | 0.0M |
| 2022-12-07 | 26,753.00 | 26,753.00 | 26,753.00 | 26,753.00 | 0.0M |
| 2022-12-06 | 27,581.00 | 27,581.00 | 26,661.00 | 26,661.00 | 0.0M |
| 2022-12-05 | 26,202.00 | 27,581.00 | 26,202.00 | 27,581.00 | 0.0M |
| 2022-12-02 | 27,581.00 | 27,673.00 | 27,581.00 | 27,581.00 | 0.0M |
| 2022-12-01 | 27,856.00 | 27,856.00 | 25,742.00 | 25,742.00 | 0.0M |
| 2022-11-30 | 27,856.00 | 27,948.00 | 27,856.00 | 27,948.00 | 0.0M |
| 2022-11-28 | 28,040.00 | 28,040.00 | 28,040.00 | 28,040.00 | 0.0M |
| 2022-11-23 | 25,282.00 | 28,500.00 | 25,098.00 | 28,500.00 | 0.0M |
| 2022-11-22 | 29,419.00 | 29,419.00 | 29,419.00 | 29,419.00 | 0.0M |
| 2022-11-17 | 27,581.00 | 27,581.00 | 27,581.00 | 27,581.00 | 0.0M |
| 2022-11-15 | 25,926.00 | 26,613.00 | 25,926.00 | 25,926.00 | 0.0M |
| 2022-11-11 | 26,613.00 | 26,613.00 | 26,613.00 | 26,613.00 | 0.0M |
| 2022-11-10 | 26,613.00 | 26,613.00 | 26,613.00 | 26,613.00 | 0.0M |
| 2022-11-09 | 27,299.00 | 27,299.00 | 26,784.00 | 26,784.00 | 0.0M |
| 2022-11-08 | 26,613.00 | 26,698.00 | 26,613.00 | 26,698.00 | 0.0M |
| 2022-11-03 | 26,613.00 | 26,698.00 | 26,613.00 | 26,698.00 | 0.0M |
| 2022-11-02 | 25,325.00 | 25,325.00 | 25,325.00 | 25,325.00 | 0.0M |
| 2022-11-01 | 27,299.00 | 27,299.00 | 27,299.00 | 27,299.00 | 0.0M |
| 2022-10-31 | 25,926.00 | 25,926.00 | 25,926.00 | 25,926.00 | 0.0M |
| 2022-10-28 | 27,042.00 | 27,128.00 | 27,042.00 | 27,128.00 | 0.0M |
| 2022-10-27 | 26,441.00 | 26,527.00 | 26,441.00 | 26,527.00 | 0.0M |
| 2022-10-26 | 25,754.00 | 26,269.00 | 25,754.00 | 26,269.00 | 0.0M |
| 2022-10-25 | 25,840.00 | 25,840.00 | 25,840.00 | 25,840.00 | 0.0M |
| 2022-10-24 | 26,613.00 | 26,613.00 | 25,840.00 | 25,840.00 | 0.0M |
| 2022-10-21 | 25,926.00 | 26,012.00 | 25,926.00 | 26,012.00 | 0.0M |
| 2022-10-20 | 25,754.00 | 25,926.00 | 25,754.00 | 25,926.00 | 0.0M |
| 2022-10-18 | 25,754.00 | 25,754.00 | 25,754.00 | 25,754.00 | 0.0M |
| 2022-10-17 | 25,153.00 | 25,325.00 | 25,153.00 | 25,325.00 | 0.0M |
| 2022-10-14 | 25,153.00 | 25,153.00 | 25,153.00 | 25,153.00 | 0.0M |
| 2022-10-13 | 25,754.00 | 25,840.00 | 25,411.00 | 25,840.00 | 0.0M |
| 2022-10-12 | 25,582.00 | 25,582.00 | 25,582.00 | 25,582.00 | 0.0M |
| 2022-10-11 | 24,896.00 | 24,896.00 | 24,896.00 | 24,896.00 | 0.0M |
| 2022-10-07 | 25,582.00 | 25,582.00 | 25,067.00 | 25,067.00 | 0.0M |
| 2022-10-05 | 25,754.00 | 25,754.00 | 25,754.00 | 25,754.00 | 0.0M |
| 2022-10-04 | 25,582.00 | 25,754.00 | 25,582.00 | 25,754.00 | 0.0M |
| 2022-10-03 | 26,012.00 | 26,012.00 | 25,754.00 | 25,754.00 | 0.0M |
| 2022-09-30 | 25,754.00 | 25,926.00 | 25,411.00 | 25,840.00 | 0.0M |
| 2022-09-29 | 25,582.00 | 25,582.00 | 25,582.00 | 25,582.00 | 0.0M |
| 2022-09-28 | 25,754.00 | 25,754.00 | 25,325.00 | 25,325.00 | 0.0M |
| 2022-09-27 | 25,411.00 | 26,012.00 | 25,411.00 | 26,012.00 | 0.0M |
| 2022-09-26 | 25,411.00 | 25,497.00 | 25,411.00 | 25,497.00 | 0.0M |
| 2022-09-23 | 26,183.00 | 26,183.00 | 26,183.00 | 26,183.00 | 0.0M |
| 2022-09-22 | 26,183.00 | 26,183.00 | 26,098.00 | 26,183.00 | 0.0M |
| 2022-09-21 | 25,754.00 | 26,098.00 | 25,754.00 | 26,098.00 | 0.0M |
| 2022-09-20 | 26,012.00 | 26,012.00 | 26,012.00 | 26,012.00 | 0.0M |
| 2022-09-19 | 26,183.00 | 26,183.00 | 26,183.00 | 26,183.00 | 0.0M |
| 2022-09-16 | 25,754.00 | 25,754.00 | 25,754.00 | 25,754.00 | 0.0M |
| 2022-09-15 | 25,582.00 | 25,582.00 | 24,896.00 | 24,896.00 | 0.0M |
| 2022-09-14 | 29,800.00 | 30,500.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2022-09-13 | 30,300.00 | 30,400.00 | 30,300.00 | 30,400.00 | 0.0M |
| 2022-09-12 | 30,000.00 | 30,100.00 | 30,000.00 | 30,100.00 | 0.0M |
| 2022-09-09 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.0M |
| 2022-09-08 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2022-09-07 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.0M |
| 2022-09-05 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2022-08-31 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 0.0M |
| 2022-08-30 | 29,200.00 | 29,500.00 | 29,200.00 | 29,500.00 | 0.0M |
| 2022-08-29 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-26 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-24 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-23 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-22 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-19 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-08-18 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-16 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-15 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-12 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-11 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-10 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-08-09 | 28,500.00 | 28,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-08-08 | 30,300.00 | 30,300.00 | 30,000.00 | 30,100.00 | 0.0M |
| 2022-08-05 | 29,600.00 | 29,600.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-08-04 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-08-02 | 29,900.00 | 30,000.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2022-08-01 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2022-07-28 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2022-07-27 | 23,000.00 | 30,000.00 | 23,000.00 | 30,000.00 | 0.0M |
| 2022-07-26 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-07-25 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2022-07-22 | 27,000.00 | 27,500.00 | 27,000.00 | 27,500.00 | 0.0M |
| 2022-07-20 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-19 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-18 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-15 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-13 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-12 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-11 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-08 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-07 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-06 | 27,400.00 | 27,500.00 | 27,400.00 | 27,500.00 | 0.0M |
| 2022-07-05 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-07-04 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-06-30 | 27,600.00 | 27,600.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-06-29 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-06-28 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-06-24 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.0M |
| 2022-06-22 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2022-06-20 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-06-16 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-06-15 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-06-14 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2022-06-13 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-06-10 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2022-06-09 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-06-08 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2022-06-07 | 29,000.00 | 29,000.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2022-06-03 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2022-06-02 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-06-01 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-05-30 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2022-05-27 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-05-25 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-05-23 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-05-20 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-05-19 | 27,800.00 | 29,000.00 | 27,800.00 | 29,000.00 | 0.0M |
| 2022-05-18 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2022-05-16 | 29,200.00 | 29,200.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2022-05-13 | 29,100.00 | 29,200.00 | 29,100.00 | 29,200.00 | 0.0M |
| 2022-05-12 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.0M |
| 2022-05-11 | 29,500.00 | 29,500.00 | 29,300.00 | 29,300.00 | 0.0M |
| 2022-05-10 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2022-05-09 | 29,100.00 | 29,200.00 | 28,000.00 | 29,200.00 | 0.0M |
| 2022-05-06 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2022-05-05 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2022-05-04 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-04-29 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-04-28 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-04-26 | 29,000.00 | 30,200.00 | 29,000.00 | 30,200.00 | 0.0M |
| 2022-04-25 | 30,400.00 | 30,900.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2022-04-22 | 30,400.00 | 30,400.00 | 30,000.00 | 30,300.00 | 0.0M |
| 2022-04-21 | 30,300.00 | 30,500.00 | 30,300.00 | 30,500.00 | 0.0M |
| 2022-04-20 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2022-04-19 | 30,700.00 | 30,800.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2022-04-18 | 31,000.00 | 31,000.00 | 30,000.00 | 30,600.00 | 0.0M |
| 2022-04-15 | 30,600.00 | 30,800.00 | 29,500.00 | 30,800.00 | 0.0M |
| 2022-04-14 | 32,000.00 | 32,000.00 | 31,000.00 | 31,100.00 | 0.0M |
| 2022-04-13 | 31,000.00 | 31,300.00 | 31,000.00 | 31,300.00 | 0.0M |
| 2022-04-12 | 31,600.00 | 31,600.00 | 30,600.00 | 31,500.00 | 0.0M |
| 2022-04-08 | 32,800.00 | 32,800.00 | 31,900.00 | 32,000.00 | 0.0M |
| 2022-04-07 | 32,000.00 | 33,000.00 | 32,000.00 | 32,900.00 | 0.0M |
| 2022-04-04 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.0M |
| 2022-04-01 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2022-03-31 | 31,700.00 | 32,000.00 | 31,700.00 | 32,000.00 | 0.0M |
| 2022-03-30 | 31,300.00 | 31,500.00 | 31,300.00 | 31,500.00 | 0.0M |
| 2022-03-29 | 32,000.00 | 32,000.00 | 31,200.00 | 31,200.00 | 0.0M |
| 2022-03-25 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 0.0M |
| 2022-03-24 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.0M |
| 2022-03-23 | 32,000.00 | 32,100.00 | 32,000.00 | 32,100.00 | 0.0M |
| 2022-03-22 | 32,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 0.0M |
| 2022-03-21 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2022-03-18 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2022-03-16 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2022-03-15 | 32,000.00 | 35,000.00 | 31,500.00 | 35,000.00 | 0.0M |
| 2022-03-10 | 35,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2022-03-09 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2022-03-08 | 32,900.00 | 36,800.00 | 32,900.00 | 35,000.00 | 0.0M |
| 2022-03-07 | 32,200.00 | 33,200.00 | 32,200.00 | 33,100.00 | 0.0M |
| 2022-03-04 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2022-03-03 | 28,000.00 | 31,000.00 | 28,000.00 | 31,000.00 | 0.0M |
| 2022-03-02 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2022-03-01 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 0.0M |
| 2022-02-28 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 0.0M |
| 2022-02-24 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 0.0M |
| 2022-02-23 | 35,500.00 | 35,500.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2022-02-22 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2022-02-21 | 34,000.00 | 35,600.00 | 34,000.00 | 35,000.00 | 0.0M |
| 2022-02-18 | 32,500.00 | 33,500.00 | 32,500.00 | 33,500.00 | 0.0M |
| 2022-02-17 | 32,000.00 | 33,200.00 | 31,300.00 | 31,400.00 | 0.0M |
| 2022-02-16 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2022-02-15 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2022-02-14 | 30,800.00 | 31,000.00 | 30,800.00 | 31,000.00 | 0.0M |
| 2022-02-11 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2022-02-09 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2022-02-08 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2022-02-07 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2022-01-28 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.0M |
| 2022-01-27 | 30,100.00 | 30,100.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-01-26 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-01-25 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-01-24 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-01-21 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2022-01-18 | 30,000.00 | 30,000.00 | 29,100.00 | 29,100.00 | 0.0M |
| 2022-01-14 | 30,200.00 | 30,500.00 | 30,200.00 | 30,500.00 | 0.0M |
| 2022-01-13 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.0M |
| 2022-01-12 | 30,200.00 | 30,200.00 | 30,100.00 | 30,200.00 | 0.0M |
| 2022-01-11 | 30,200.00 | 30,300.00 | 30,200.00 | 30,200.00 | 0.0M |
| 2022-01-10 | 30,000.00 | 30,000.00 | 29,700.00 | 30,000.00 | 0.0M |
| 2022-01-07 | 30,500.00 | 30,500.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2022-01-05 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2022-01-04 | 30,800.00 | 30,800.00 | 29,000.00 | 29,000.00 | 0.0M |