30,650.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 8,950.00 | 9,050.00 | 8,525.00 | 8,775.00 | 0.2M |
| 2022-12-28 | 8,925.00 | 9,500.00 | 8,875.00 | 9,000.00 | 0.7M |
| 2022-12-27 | 8,500.00 | 9,050.00 | 8,350.00 | 8,950.00 | 0.5M |
| 2022-12-26 | 8,450.00 | 8,925.00 | 8,375.00 | 8,500.00 | 0.1M |
| 2022-12-23 | 8,825.00 | 8,825.00 | 8,025.00 | 8,650.00 | 0.4M |
| 2022-12-22 | 8,300.00 | 9,425.00 | 8,300.00 | 8,950.00 | 0.7M |
| 2022-12-21 | 8,450.00 | 8,475.00 | 8,200.00 | 8,350.00 | 0.1M |
| 2022-12-20 | 8,800.00 | 8,800.00 | 8,075.00 | 8,450.00 | 0.2M |
| 2022-12-19 | 8,725.00 | 8,850.00 | 8,375.00 | 8,775.00 | 0.1M |
| 2022-12-16 | 8,550.00 | 9,025.00 | 8,400.00 | 8,800.00 | 0.2M |
| 2022-12-15 | 7,975.00 | 8,850.00 | 7,925.00 | 8,700.00 | 0.6M |
| 2022-12-14 | 7,875.00 | 8,150.00 | 7,800.00 | 8,050.00 | 0.1M |
| 2022-12-13 | 8,150.00 | 8,175.00 | 7,850.00 | 7,875.00 | 0.1M |
| 2022-12-12 | 8,025.00 | 8,275.00 | 7,700.00 | 8,175.00 | 0.1M |
| 2022-12-09 | 7,675.00 | 8,200.00 | 7,425.00 | 8,200.00 | 0.2M |
| 2022-12-08 | 7,750.00 | 7,800.00 | 7,475.00 | 7,675.00 | 0.1M |
| 2022-12-07 | 7,825.00 | 7,950.00 | 7,600.00 | 7,800.00 | 0.1M |
| 2022-12-06 | 8,000.00 | 8,075.00 | 7,775.00 | 7,850.00 | 0.1M |
| 2022-12-05 | 8,325.00 | 8,500.00 | 7,925.00 | 8,200.00 | 0.2M |
| 2022-12-02 | 8,225.00 | 8,500.00 | 8,100.00 | 8,325.00 | 0.1M |
| 2022-12-01 | 7,925.00 | 8,475.00 | 7,925.00 | 8,225.00 | 0.3M |
| 2022-11-30 | 7,825.00 | 7,975.00 | 7,650.00 | 7,850.00 | 0.1M |
| 2022-11-29 | 7,900.00 | 7,975.00 | 7,550.00 | 7,675.00 | 0.3M |
| 2022-11-28 | 8,475.00 | 8,525.00 | 7,825.00 | 8,000.00 | 0.2M |
| 2022-11-25 | 8,450.00 | 8,575.00 | 8,125.00 | 8,475.00 | 0.2M |
| 2022-11-24 | 8,025.00 | 8,575.00 | 7,850.00 | 8,450.00 | 0.3M |
| 2022-11-23 | 8,125.00 | 8,375.00 | 7,900.00 | 8,025.00 | 0.3M |
| 2022-11-22 | 8,550.00 | 8,700.00 | 8,050.00 | 8,050.00 | 0.4M |
| 2022-11-21 | 8,475.00 | 9,225.00 | 8,450.00 | 8,675.00 | 0.5M |
| 2022-11-18 | 9,575.00 | 9,650.00 | 8,400.00 | 8,400.00 | 1.0M |
| 2022-11-17 | 9,725.00 | 10,025.00 | 9,350.00 | 9,725.00 | 0.5M |
| 2022-11-16 | 9,500.00 | 9,950.00 | 9,000.00 | 9,725.00 | 1.1M |
| 2022-11-15 | 8,350.00 | 9,375.00 | 8,300.00 | 9,350.00 | 1.3M |
| 2022-11-14 | 8,125.00 | 8,425.00 | 7,950.00 | 8,325.00 | 0.2M |
| 2022-11-11 | 7,850.00 | 8,300.00 | 7,675.00 | 8,200.00 | 0.5M |
| 2022-11-10 | 7,825.00 | 8,025.00 | 7,375.00 | 7,775.00 | 0.3M |
| 2022-11-09 | 8,075.00 | 8,150.00 | 7,750.00 | 7,900.00 | 0.2M |
| 2022-11-08 | 7,875.00 | 8,375.00 | 7,775.00 | 8,000.00 | 0.4M |
| 2022-11-07 | 7,650.00 | 7,950.00 | 7,400.00 | 7,825.00 | 0.4M |
| 2022-11-04 | 6,750.00 | 7,700.00 | 6,675.00 | 7,650.00 | 0.8M |
| 2022-11-03 | 6,900.00 | 7,125.00 | 6,600.00 | 6,875.00 | 0.2M |
| 2022-11-02 | 6,725.00 | 7,125.00 | 6,475.00 | 7,100.00 | 0.3M |
| 2022-11-01 | 7,050.00 | 7,400.00 | 6,675.00 | 6,750.00 | 0.4M |
| 2022-10-31 | 6,750.00 | 7,300.00 | 6,650.00 | 7,225.00 | 0.6M |
| 2022-10-30 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0.0M |
| 2022-10-28 | 6,200.00 | 7,250.00 | 6,175.00 | 6,725.00 | 1.1M |
| 2022-10-27 | 5,600.00 | 6,600.00 | 5,600.00 | 6,350.00 | 0.5M |
| 2022-10-26 | 5,925.00 | 6,075.00 | 5,600.00 | 5,675.00 | 0.1M |
| 2022-10-25 | 6,100.00 | 6,275.00 | 5,875.00 | 5,950.00 | 0.1M |
| 2022-10-24 | 5,975.00 | 6,250.00 | 5,875.00 | 6,075.00 | 0.1M |
| 2022-10-21 | 6,175.00 | 6,175.00 | 5,775.00 | 5,825.00 | 0.2M |
| 2022-10-20 | 6,500.00 | 6,525.00 | 6,100.00 | 6,250.00 | 0.2M |
| 2022-10-19 | 5,975.00 | 6,800.00 | 5,925.00 | 6,475.00 | 0.6M |
| 2022-10-18 | 5,975.00 | 6,150.00 | 5,775.00 | 5,925.00 | 0.1M |
| 2022-10-17 | 5,500.00 | 5,925.00 | 5,450.00 | 5,875.00 | 0.1M |
| 2022-10-14 | 5,550.00 | 5,925.00 | 5,475.00 | 5,750.00 | 0.4M |
| 2022-10-13 | 5,750.00 | 5,800.00 | 5,200.00 | 5,400.00 | 0.3M |
| 2022-10-12 | 5,875.00 | 5,950.00 | 5,575.00 | 5,775.00 | 0.1M |
| 2022-10-11 | 6,050.00 | 6,075.00 | 5,675.00 | 5,950.00 | 0.2M |
| 2022-10-10 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2022-10-07 | 6,300.00 | 6,575.00 | 6,200.00 | 6,275.00 | 0.1M |
| 2022-10-06 | 6,350.00 | 6,375.00 | 6,200.00 | 6,325.00 | 0.1M |
| 2022-10-05 | 6,600.00 | 6,675.00 | 6,175.00 | 6,250.00 | 0.1M |
| 2022-10-04 | 6,275.00 | 6,550.00 | 6,150.00 | 6,525.00 | 0.1M |
| 2022-10-03 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.0M |
| 2022-09-30 | 6,050.00 | 6,200.00 | 5,925.00 | 6,175.00 | 0.1M |
| 2022-09-29 | 6,400.00 | 6,550.00 | 6,100.00 | 6,175.00 | 0.2M |
| 2022-09-28 | 6,575.00 | 6,575.00 | 5,975.00 | 6,050.00 | 0.2M |
| 2022-09-27 | 6,225.00 | 6,600.00 | 5,825.00 | 6,575.00 | 0.3M |
| 2022-09-26 | 6,550.00 | 6,600.00 | 6,075.00 | 6,150.00 | 0.2M |
| 2022-09-23 | 7,075.00 | 7,125.00 | 6,625.00 | 6,650.00 | 0.3M |
| 2022-09-22 | 6,850.00 | 7,200.00 | 6,525.00 | 7,175.00 | 0.4M |
| 2022-09-21 | 6,825.00 | 7,025.00 | 6,675.00 | 6,925.00 | 0.2M |
| 2022-09-20 | 7,100.00 | 7,250.00 | 6,875.00 | 6,925.00 | 0.3M |
| 2022-09-19 | 7,375.00 | 7,450.00 | 6,875.00 | 6,950.00 | 0.5M |
| 2022-09-16 | 7,700.00 | 7,975.00 | 7,150.00 | 7,175.00 | 0.7M |
| 2022-09-15 | 8,025.00 | 8,125.00 | 7,450.00 | 7,600.00 | 0.6M |
| 2022-09-14 | 8,025.00 | 8,200.00 | 7,875.00 | 7,950.00 | 0.4M |
| 2022-09-13 | 8,650.00 | 9,100.00 | 8,300.00 | 8,375.00 | 0.7M |
| 2022-09-08 | 8,775.00 | 9,000.00 | 8,400.00 | 8,450.00 | 0.4M |
| 2022-09-07 | 9,250.00 | 9,450.00 | 8,525.00 | 8,575.00 | 0.6M |
| 2022-09-06 | 9,675.00 | 10,125.00 | 9,275.00 | 9,375.00 | 0.7M |
| 2022-09-05 | 10,625.00 | 10,775.00 | 9,700.00 | 9,775.00 | 0.7M |
| 2022-09-02 | 11,000.00 | 11,275.00 | 10,475.00 | 10,800.00 | 0.7M |
| 2022-09-01 | 10,275.00 | 11,075.00 | 10,100.00 | 10,825.00 | 1.1M |
| 2022-08-31 | 9,575.00 | 10,325.00 | 9,575.00 | 10,300.00 | 0.7M |
| 2022-08-30 | 9,150.00 | 10,100.00 | 9,125.00 | 9,750.00 | 0.6M |
| 2022-08-29 | 9,250.00 | 9,600.00 | 9,100.00 | 9,150.00 | 0.6M |
| 2022-08-28 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.0M |
| 2022-08-26 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 0.3M |
| 2022-08-25 | 10,050.00 | 10,300.00 | 9,900.00 | 10,200.00 | 0.4M |
| 2022-08-24 | 10,050.00 | 10,275.00 | 9,825.00 | 10,100.00 | 0.5M |
| 2022-08-23 | 10,125.00 | 10,450.00 | 9,675.00 | 9,850.00 | 1.4M |
| 2022-08-22 | 11,250.00 | 11,350.00 | 10,325.00 | 10,450.00 | 1.5M |
| 2022-08-21 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0M |
| 2022-08-19 | 10,725.00 | 11,775.00 | 10,450.00 | 11,775.00 | 3.3M |
| 2022-08-18 | 10,500.00 | 10,750.00 | 9,950.00 | 10,700.00 | 0.7M |
| 2022-08-17 | 10,775.00 | 11,125.00 | 10,175.00 | 10,350.00 | 1.0M |
| 2022-08-16 | 10,550.00 | 10,750.00 | 10,375.00 | 10,625.00 | 0.4M |
| 2022-08-15 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.0M |
| 2022-08-12 | 10,025.00 | 11,025.00 | 9,825.00 | 10,550.00 | 1.9M |
| 2022-08-11 | 10,375.00 | 10,600.00 | 10,050.00 | 10,075.00 | 0.5M |
| 2022-08-10 | 10,425.00 | 10,525.00 | 10,175.00 | 10,300.00 | 0.4M |
| 2022-08-09 | 11,150.00 | 11,350.00 | 10,225.00 | 10,550.00 | 1.5M |
| 2022-08-08 | 11,225.00 | 11,575.00 | 10,850.00 | 11,150.00 | 1.1M |
| 2022-08-05 | 10,400.00 | 12,025.00 | 10,250.00 | 11,250.00 | 6.4M |
| 2022-08-04 | 10,625.00 | 10,950.00 | 10,300.00 | 10,325.00 | 1.1M |
| 2022-08-03 | 10,125.00 | 11,375.00 | 10,125.00 | 10,700.00 | 5.6M |
| 2022-08-02 | 10,300.00 | 10,575.00 | 9,750.00 | 9,900.00 | 1.1M |
| 2022-08-01 | 10,675.00 | 10,825.00 | 10,050.00 | 10,500.00 | 1.1M |
| 2022-07-31 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 0.0M |
| 2022-07-29 | 10,700.00 | 11,500.00 | 10,375.00 | 10,975.00 | 3.1M |
| 2022-07-28 | 9,750.00 | 12,650.00 | 9,750.00 | 10,925.00 | 15.7M |