6,580.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-06-28 | 5,650.00 | 5,680.00 | 5,400.00 | 5,400.00 | 0.2M |
| 2023-06-27 | 5,570.00 | 5,650.00 | 5,540.00 | 5,650.00 | 0.1M |
| 2023-06-26 | 5,690.00 | 5,690.00 | 5,550.00 | 5,650.00 | 0.1M |
| 2023-06-25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2023-06-23 | 5,850.00 | 5,880.00 | 5,630.00 | 5,700.00 | 0.1M |
| 2023-06-22 | 5,780.00 | 5,900.00 | 5,780.00 | 5,850.00 | 0.1M |
| 2023-06-21 | 5,880.00 | 5,970.00 | 5,800.00 | 5,850.00 | 0.1M |
| 2023-06-20 | 6,010.00 | 6,090.00 | 5,800.00 | 5,880.00 | 0.2M |
| 2023-06-19 | 6,760.00 | 6,760.00 | 5,560.00 | 6,000.00 | 0.9M |
| 2023-06-16 | 6,850.00 | 6,900.00 | 6,730.00 | 6,760.00 | 0.1M |
| 2023-06-15 | 6,850.00 | 6,940.00 | 6,710.00 | 6,830.00 | 0.1M |
| 2023-06-14 | 7,030.00 | 7,050.00 | 6,790.00 | 6,890.00 | 0.1M |
| 2023-06-13 | 7,070.00 | 7,100.00 | 6,970.00 | 7,010.00 | 0.1M |
| 2023-06-12 | 7,120.00 | 7,140.00 | 6,990.00 | 7,090.00 | 0.1M |
| 2023-06-09 | 7,130.00 | 7,200.00 | 7,040.00 | 7,140.00 | 0.1M |
| 2023-06-08 | 7,100.00 | 7,120.00 | 6,970.00 | 7,120.00 | 0.0M |
| 2023-06-07 | 6,950.00 | 7,170.00 | 6,950.00 | 7,130.00 | 0.1M |
| 2023-06-05 | 7,000.00 | 7,030.00 | 6,910.00 | 7,000.00 | 0.0M |
| 2023-06-02 | 7,000.00 | 7,050.00 | 6,910.00 | 7,020.00 | 0.0M |
| 2023-06-01 | 6,920.00 | 7,000.00 | 6,850.00 | 7,000.00 | 0.0M |
| 2023-05-31 | 6,770.00 | 6,950.00 | 6,770.00 | 6,920.00 | 0.0M |
| 2023-05-30 | 6,800.00 | 6,900.00 | 6,740.00 | 6,900.00 | 0.1M |
| 2023-05-26 | 7,000.00 | 7,000.00 | 6,720.00 | 6,800.00 | 0.1M |
| 2023-05-25 | 7,050.00 | 7,110.00 | 6,910.00 | 7,020.00 | 0.1M |
| 2023-05-24 | 7,150.00 | 7,170.00 | 6,970.00 | 7,100.00 | 0.1M |
| 2023-05-23 | 7,130.00 | 7,250.00 | 7,110.00 | 7,200.00 | 0.1M |
| 2023-05-22 | 7,180.00 | 7,240.00 | 7,070.00 | 7,200.00 | 0.1M |
| 2023-05-19 | 7,260.00 | 7,290.00 | 7,110.00 | 7,180.00 | 0.1M |
| 2023-05-18 | 7,150.00 | 7,240.00 | 7,110.00 | 7,220.00 | 0.1M |
| 2023-05-17 | 7,070.00 | 7,290.00 | 7,020.00 | 7,180.00 | 0.1M |
| 2023-05-16 | 6,840.00 | 7,200.00 | 6,840.00 | 7,180.00 | 0.2M |
| 2023-05-15 | 6,760.00 | 7,200.00 | 6,650.00 | 6,840.00 | 0.3M |
| 2023-05-12 | 6,810.00 | 6,820.00 | 6,710.00 | 6,740.00 | 0.1M |
| 2023-05-11 | 6,870.00 | 7,040.00 | 6,700.00 | 6,810.00 | 0.2M |
| 2023-05-10 | 6,700.00 | 7,420.00 | 6,650.00 | 7,020.00 | 1.3M |
| 2023-05-09 | 9,020.00 | 9,120.00 | 6,450.00 | 6,450.00 | 1.1M |
| 2023-05-08 | 9,050.00 | 9,140.00 | 8,980.00 | 9,090.00 | 0.0M |
| 2023-05-04 | 9,020.00 | 9,100.00 | 8,970.00 | 9,060.00 | 0.0M |
| 2023-05-03 | 8,850.00 | 9,220.00 | 8,850.00 | 9,080.00 | 0.1M |
| 2023-05-02 | 8,970.00 | 8,990.00 | 8,900.00 | 8,970.00 | 0.0M |
| 2023-04-28 | 9,030.00 | 9,080.00 | 8,880.00 | 8,970.00 | 0.1M |
| 2023-04-27 | 9,010.00 | 9,090.00 | 8,900.00 | 9,010.00 | 0.1M |
| 2023-04-26 | 9,090.00 | 9,090.00 | 8,920.00 | 9,030.00 | 0.1M |
| 2023-04-25 | 9,210.00 | 9,590.00 | 8,910.00 | 9,100.00 | 0.2M |
| 2023-04-24 | 9,110.00 | 9,170.00 | 8,960.00 | 8,970.00 | 0.1M |
| 2023-04-21 | 9,350.00 | 9,390.00 | 8,820.00 | 9,280.00 | 0.1M |
| 2023-04-20 | 9,720.00 | 9,900.00 | 9,390.00 | 9,390.00 | 0.2M |
| 2023-04-19 | 9,900.00 | 9,910.00 | 9,490.00 | 9,620.00 | 0.3M |
| 2023-04-18 | 9,170.00 | 10,760.00 | 9,020.00 | 9,800.00 | 1.7M |
| 2023-04-17 | 9,420.00 | 9,440.00 | 9,130.00 | 9,170.00 | 0.1M |
| 2023-04-14 | 9,070.00 | 9,420.00 | 9,070.00 | 9,270.00 | 0.1M |
| 2023-04-13 | 8,810.00 | 9,050.00 | 8,800.00 | 9,050.00 | 0.1M |
| 2023-04-12 | 8,810.00 | 8,950.00 | 8,760.00 | 8,920.00 | 0.1M |
| 2023-04-11 | 8,830.00 | 9,000.00 | 8,670.00 | 8,860.00 | 0.1M |
| 2023-04-10 | 9,000.00 | 9,030.00 | 8,730.00 | 8,820.00 | 0.1M |
| 2023-04-07 | 9,090.00 | 9,150.00 | 9,050.00 | 9,120.00 | 0.1M |
| 2023-04-06 | 9,210.00 | 9,550.00 | 8,990.00 | 9,140.00 | 0.2M |
| 2023-04-05 | 9,190.00 | 9,430.00 | 9,000.00 | 9,210.00 | 0.1M |
| 2023-04-04 | 8,510.00 | 9,900.00 | 8,510.00 | 9,190.00 | 0.6M |
| 2023-04-03 | 9,010.00 | 9,020.00 | 8,640.00 | 8,710.00 | 0.2M |
| 2023-03-31 | 9,300.00 | 9,300.00 | 9,000.00 | 9,010.00 | 0.2M |
| 2023-03-30 | 9,420.00 | 9,440.00 | 9,320.00 | 9,380.00 | 0.1M |
| 2023-03-29 | 9,460.00 | 9,500.00 | 9,370.00 | 9,440.00 | 0.1M |
| 2023-03-28 | 9,400.00 | 9,540.00 | 9,390.00 | 9,450.00 | 0.1M |
| 2023-03-27 | 9,600.00 | 9,610.00 | 9,380.00 | 9,430.00 | 0.1M |
| 2023-03-24 | 9,640.00 | 9,690.00 | 9,470.00 | 9,600.00 | 0.1M |
| 2023-03-23 | 9,660.00 | 9,840.00 | 9,590.00 | 9,640.00 | 0.1M |
| 2023-03-22 | 9,660.00 | 9,660.00 | 9,490.00 | 9,590.00 | 0.1M |
| 2023-03-21 | 9,560.00 | 9,700.00 | 9,530.00 | 9,590.00 | 0.1M |
| 2023-03-20 | 9,530.00 | 9,620.00 | 9,500.00 | 9,540.00 | 0.1M |
| 2023-03-19 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0M |
| 2023-03-17 | 9,460.00 | 9,630.00 | 9,420.00 | 9,570.00 | 0.1M |
| 2023-03-16 | 9,670.00 | 9,820.00 | 9,400.00 | 9,450.00 | 0.1M |
| 2023-03-15 | 10,000.00 | 10,050.00 | 9,750.00 | 9,820.00 | 0.1M |
| 2023-03-14 | 10,060.00 | 10,300.00 | 9,760.00 | 9,820.00 | 0.1M |
| 2023-03-13 | 10,030.00 | 10,300.00 | 9,830.00 | 10,300.00 | 0.2M |
| 2023-03-10 | 10,480.00 | 10,480.00 | 10,150.00 | 10,260.00 | 0.1M |
| 2023-03-09 | 10,420.00 | 10,610.00 | 10,250.00 | 10,590.00 | 0.1M |
| 2023-03-08 | 10,800.00 | 10,800.00 | 10,350.00 | 10,500.00 | 0.2M |
| 2023-03-07 | 10,940.00 | 10,940.00 | 10,500.00 | 10,760.00 | 0.2M |
| 2023-03-06 | 11,130.00 | 11,150.00 | 10,790.00 | 10,940.00 | 0.1M |
| 2023-03-03 | 11,120.00 | 11,220.00 | 11,010.00 | 11,140.00 | 0.1M |
| 2023-03-02 | 11,300.00 | 11,420.00 | 11,040.00 | 11,150.00 | 0.1M |
| 2023-02-28 | 11,460.00 | 11,680.00 | 11,450.00 | 11,500.00 | 0.1M |
| 2023-02-27 | 11,630.00 | 11,660.00 | 11,250.00 | 11,610.00 | 0.0M |
| 2023-02-24 | 11,750.00 | 11,900.00 | 11,500.00 | 11,640.00 | 0.0M |
| 2023-02-23 | 11,810.00 | 11,840.00 | 11,650.00 | 11,750.00 | 0.0M |
| 2023-02-22 | 11,720.00 | 11,940.00 | 11,690.00 | 11,810.00 | 0.1M |
| 2023-02-21 | 11,930.00 | 12,040.00 | 11,790.00 | 11,980.00 | 0.1M |
| 2023-02-20 | 11,600.00 | 11,950.00 | 11,590.00 | 11,930.00 | 0.1M |
| 2023-02-17 | 11,600.00 | 11,730.00 | 11,460.00 | 11,620.00 | 0.1M |
| 2023-02-16 | 11,590.00 | 11,840.00 | 11,590.00 | 11,720.00 | 0.1M |
| 2023-02-15 | 12,200.00 | 12,210.00 | 11,390.00 | 11,590.00 | 0.2M |
| 2023-02-14 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 0.1M |
| 2023-02-13 | 12,440.00 | 12,970.00 | 12,210.00 | 12,240.00 | 0.3M |
| 2023-02-10 | 12,420.00 | 12,440.00 | 12,150.00 | 12,330.00 | 0.1M |
| 2023-02-09 | 12,390.00 | 12,590.00 | 12,190.00 | 12,430.00 | 0.1M |
| 2023-02-08 | 12,040.00 | 12,540.00 | 11,950.00 | 12,390.00 | 0.2M |
| 2023-02-07 | 11,770.00 | 12,050.00 | 11,600.00 | 12,050.00 | 0.1M |
| 2023-02-06 | 12,170.00 | 12,170.00 | 11,720.00 | 11,770.00 | 0.1M |
| 2023-02-03 | 11,950.00 | 12,190.00 | 11,830.00 | 12,150.00 | 0.1M |
| 2023-02-02 | 12,010.00 | 12,030.00 | 11,780.00 | 11,900.00 | 0.1M |
| 2023-02-01 | 11,600.00 | 11,950.00 | 11,570.00 | 11,800.00 | 0.2M |
| 2023-01-31 | 11,540.00 | 11,600.00 | 11,350.00 | 11,560.00 | 0.1M |
| 2023-01-30 | 11,490.00 | 11,630.00 | 11,490.00 | 11,570.00 | 0.1M |
| 2023-01-27 | 11,530.00 | 11,590.00 | 11,410.00 | 11,570.00 | 0.1M |
| 2023-01-26 | 11,200.00 | 11,560.00 | 11,200.00 | 11,530.00 | 0.1M |
| 2023-01-25 | 11,500.00 | 11,510.00 | 11,220.00 | 11,250.00 | 0.1M |
| 2023-01-24 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2023-01-20 | 11,350.00 | 11,550.00 | 11,250.00 | 11,400.00 | 0.0M |
| 2023-01-19 | 11,150.00 | 11,450.00 | 10,950.00 | 11,400.00 | 0.1M |
| 2023-01-18 | 11,250.00 | 11,450.00 | 11,050.00 | 11,250.00 | 0.0M |
| 2023-01-17 | 11,300.00 | 11,350.00 | 11,100.00 | 11,200.00 | 0.0M |
| 2023-01-16 | 11,050.00 | 11,400.00 | 11,050.00 | 11,300.00 | 0.1M |
| 2023-01-13 | 11,200.00 | 11,200.00 | 10,950.00 | 11,050.00 | 0.0M |
| 2023-01-12 | 11,000.00 | 11,150.00 | 10,850.00 | 11,050.00 | 0.0M |
| 2023-01-11 | 10,650.00 | 11,050.00 | 10,500.00 | 11,000.00 | 0.1M |
| 2023-01-10 | 10,600.00 | 10,850.00 | 10,450.00 | 10,600.00 | 0.1M |
| 2023-01-09 | 10,650.00 | 10,800.00 | 10,500.00 | 10,750.00 | 0.1M |
| 2023-01-06 | 10,450.00 | 10,700.00 | 10,300.00 | 10,600.00 | 0.0M |
| 2023-01-05 | 10,450.00 | 10,850.00 | 10,450.00 | 10,600.00 | 0.1M |
| 2023-01-04 | 10,300.00 | 10,550.00 | 10,200.00 | 10,500.00 | 0.0M |
| 2023-01-03 | 9,980.00 | 10,450.00 | 9,980.00 | 10,450.00 | 0.1M |
| 2023-01-02 | 10,500.00 | 10,650.00 | 10,050.00 | 10,150.00 | 0.1M |