4,005.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 7,950.00 | 8,017.00 | 7,917.00 | 7,933.00 | 0.1M |
| 2021-12-29 | 8,083.00 | 8,083.00 | 7,850.00 | 7,950.00 | 0.1M |
| 2021-12-28 | 8,067.00 | 8,067.00 | 7,917.00 | 7,983.00 | 0.1M |
| 2021-12-27 | 8,150.00 | 8,167.00 | 7,933.00 | 7,983.00 | 0.1M |
| 2021-12-24 | 7,717.00 | 8,150.00 | 7,633.00 | 8,000.00 | 0.2M |
| 2021-12-23 | 7,650.00 | 7,767.00 | 7,600.00 | 7,633.00 | 0.1M |
| 2021-12-22 | 7,733.00 | 7,967.00 | 7,633.00 | 7,633.00 | 0.2M |
| 2021-12-21 | 7,650.00 | 7,700.00 | 7,517.00 | 7,600.00 | 0.1M |
| 2021-12-20 | 7,900.00 | 7,933.00 | 7,633.00 | 7,650.00 | 0.1M |
| 2021-12-17 | 7,900.00 | 8,050.00 | 7,800.00 | 7,967.00 | 0.1M |
| 2021-12-16 | 8,033.00 | 8,117.00 | 7,933.00 | 8,000.00 | 0.1M |
| 2021-12-15 | 8,100.00 | 8,117.00 | 7,900.00 | 7,917.00 | 0.1M |
| 2021-12-14 | 8,200.00 | 8,283.00 | 7,950.00 | 8,100.00 | 0.1M |
| 2021-12-13 | 8,383.00 | 8,450.00 | 8,200.00 | 8,217.00 | 0.1M |
| 2021-12-12 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 0.0M |
| 2021-12-10 | 8,200.00 | 8,383.00 | 8,117.00 | 8,317.00 | 0.1M |
| 2021-12-09 | 8,383.00 | 8,417.00 | 8,017.00 | 8,300.00 | 0.2M |
| 2021-12-08 | 8,600.00 | 8,967.00 | 8,267.00 | 8,333.00 | 0.6M |
| 2021-12-07 | 8,467.00 | 8,617.00 | 8,333.00 | 8,367.00 | 0.4M |
| 2021-12-06 | 7,700.00 | 8,983.00 | 7,583.00 | 8,333.00 | 2.0M |
| 2021-12-05 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 0.0M |
| 2021-12-03 | 7,633.00 | 7,700.00 | 7,450.00 | 7,683.00 | 0.1M |
| 2021-12-02 | 7,117.00 | 7,633.00 | 7,083.00 | 7,583.00 | 0.1M |
| 2021-12-01 | 7,117.00 | 7,367.00 | 7,017.00 | 7,217.00 | 0.1M |
| 2021-11-30 | 7,583.00 | 7,583.00 | 7,067.00 | 7,117.00 | 0.2M |
| 2021-11-29 | 7,333.00 | 7,567.00 | 7,300.00 | 7,433.00 | 0.2M |
| 2021-11-26 | 7,867.00 | 7,950.00 | 7,533.00 | 7,667.00 | 0.2M |
| 2021-11-25 | 7,917.00 | 8,050.00 | 7,817.00 | 7,850.00 | 0.1M |
| 2021-11-24 | 8,000.00 | 8,067.00 | 7,817.00 | 7,867.00 | 0.2M |
| 2021-11-23 | 8,150.00 | 8,267.00 | 7,950.00 | 8,000.00 | 0.2M |
| 2021-11-22 | 8,517.00 | 8,517.00 | 8,117.00 | 8,117.00 | 0.3M |
| 2021-11-21 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 0.0M |
| 2021-11-19 | 8,583.00 | 8,600.00 | 8,367.00 | 8,517.00 | 0.2M |
| 2021-11-18 | 8,367.00 | 8,983.00 | 8,367.00 | 8,550.00 | 0.7M |
| 2021-11-17 | 8,683.00 | 8,700.00 | 8,317.00 | 8,350.00 | 0.4M |
| 2021-11-16 | 8,117.00 | 8,617.00 | 7,900.00 | 8,533.00 | 0.7M |
| 2021-11-15 | 7,533.00 | 8,933.00 | 7,533.00 | 8,033.00 | 1.1M |
| 2021-11-12 | 7,417.00 | 7,617.00 | 7,350.00 | 7,500.00 | 0.2M |
| 2021-11-11 | 7,567.00 | 7,617.00 | 7,350.00 | 7,367.00 | 0.2M |
| 2021-11-10 | 7,667.00 | 7,833.00 | 7,483.00 | 7,567.00 | 0.2M |
| 2021-11-09 | 7,700.00 | 7,833.00 | 7,483.00 | 7,567.00 | 0.3M |
| 2021-11-08 | 8,183.00 | 8,233.00 | 7,367.00 | 7,650.00 | 0.6M |
| 2021-11-05 | 8,283.00 | 8,467.00 | 8,233.00 | 8,267.00 | 0.3M |
| 2021-11-04 | 8,400.00 | 8,417.00 | 8,150.00 | 8,183.00 | 0.2M |
| 2021-11-03 | 8,517.00 | 8,550.00 | 8,317.00 | 8,333.00 | 0.3M |
| 2021-11-02 | 8,417.00 | 8,683.00 | 8,367.00 | 8,467.00 | 0.2M |
| 2021-11-01 | 8,567.00 | 8,817.00 | 8,367.00 | 8,433.00 | 0.2M |
| 2021-10-29 | 8,967.00 | 9,067.00 | 8,450.00 | 8,550.00 | 0.4M |
| 2021-10-28 | 8,733.00 | 9,133.00 | 8,567.00 | 8,833.00 | 0.4M |
| 2021-10-27 | 9,183.00 | 9,200.00 | 8,800.00 | 8,800.00 | 0.4M |
| 2021-10-26 | 9,150.00 | 9,433.00 | 9,100.00 | 9,150.00 | 0.5M |
| 2021-10-25 | 9,400.00 | 9,517.00 | 9,067.00 | 9,067.00 | 0.6M |
| 2021-10-24 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2021-10-22 | 9,667.00 | 9,850.00 | 9,350.00 | 9,400.00 | 0.9M |
| 2021-10-21 | 9,600.00 | 9,983.00 | 9,417.00 | 9,800.00 | 2.1M |
| 2021-10-20 | 9,617.00 | 9,750.00 | 9,250.00 | 9,517.00 | 2.2M |
| 2021-10-19 | 8,667.00 | 10,383.00 | 8,433.00 | 9,383.00 | 9.0M |
| 2021-10-18 | 8,867.00 | 8,917.00 | 8,500.00 | 8,550.00 | 0.5M |
| 2021-10-17 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 0.0M |
| 2021-10-15 | 8,617.00 | 9,100.00 | 8,500.00 | 8,850.00 | 2.1M |
| 2021-10-14 | 8,300.00 | 8,867.00 | 8,250.00 | 8,450.00 | 1.1M |
| 2021-10-13 | 8,150.00 | 8,567.00 | 8,100.00 | 8,167.00 | 1.1M |
| 2021-10-12 | 8,850.00 | 8,967.00 | 8,217.00 | 8,233.00 | 1.4M |
| 2021-10-11 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2021-10-08 | 9,667.00 | 10,167.00 | 8,717.00 | 8,933.00 | 17.9M |
| 2021-10-07 | 12,000.00 | 13,183.00 | 9,367.00 | 9,450.00 | 15.7M |