15,590.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 20,600.00 | 21,250.00 | 20,550.00 | 21,250.00 | 0.0M |
| 2023-12-27 | 20,350.00 | 20,950.00 | 20,350.00 | 20,750.00 | 0.0M |
| 2023-12-26 | 20,850.00 | 20,950.00 | 20,500.00 | 20,700.00 | 0.0M |
| 2023-12-25 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2023-12-22 | 21,450.00 | 21,450.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2023-12-21 | 20,900.00 | 21,350.00 | 20,900.00 | 21,250.00 | 0.0M |
| 2023-12-20 | 21,000.00 | 21,300.00 | 20,950.00 | 21,200.00 | 0.0M |
| 2023-12-19 | 21,300.00 | 21,300.00 | 20,850.00 | 20,900.00 | 0.0M |
| 2023-12-18 | 20,850.00 | 21,200.00 | 20,550.00 | 21,150.00 | 0.0M |
| 2023-12-17 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2023-12-15 | 21,050.00 | 21,400.00 | 20,550.00 | 20,800.00 | 0.0M |
| 2023-12-14 | 21,900.00 | 21,900.00 | 21,050.00 | 21,050.00 | 0.0M |
| 2023-12-13 | 21,600.00 | 22,850.00 | 21,350.00 | 21,650.00 | 0.0M |
| 2023-12-12 | 21,550.00 | 21,750.00 | 21,300.00 | 21,600.00 | 0.0M |
| 2023-12-11 | 21,600.00 | 22,050.00 | 21,400.00 | 21,500.00 | 0.0M |
| 2023-12-10 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0M |
| 2023-12-08 | 21,000.00 | 21,700.00 | 20,850.00 | 21,650.00 | 0.0M |
| 2023-12-07 | 21,650.00 | 21,650.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2023-12-06 | 21,450.00 | 21,800.00 | 21,250.00 | 21,450.00 | 0.0M |
| 2023-12-05 | 21,900.00 | 21,950.00 | 21,300.00 | 21,450.00 | 0.0M |
| 2023-12-04 | 21,750.00 | 22,450.00 | 21,500.00 | 21,750.00 | 0.0M |
| 2023-12-01 | 22,950.00 | 23,050.00 | 21,850.00 | 22,000.00 | 0.1M |
| 2023-11-30 | 22,900.00 | 23,350.00 | 22,600.00 | 23,050.00 | 0.0M |
| 2023-11-29 | 22,800.00 | 23,300.00 | 22,600.00 | 22,850.00 | 0.0M |
| 2023-11-28 | 24,050.00 | 24,050.00 | 22,900.00 | 23,050.00 | 0.1M |
| 2023-11-27 | 24,850.00 | 24,850.00 | 23,600.00 | 24,050.00 | 0.1M |
| 2023-11-26 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 0.0M |
| 2023-11-24 | 23,700.00 | 25,050.00 | 23,450.00 | 24,850.00 | 0.1M |
| 2023-11-23 | 24,200.00 | 24,250.00 | 23,350.00 | 23,600.00 | 0.1M |
| 2023-11-22 | 24,100.00 | 24,300.00 | 23,600.00 | 24,300.00 | 0.1M |
| 2023-11-21 | 24,950.00 | 25,000.00 | 23,950.00 | 24,300.00 | 0.1M |
| 2023-11-20 | 25,200.00 | 25,400.00 | 24,650.00 | 25,300.00 | 0.1M |
| 2023-11-17 | 27,900.00 | 28,000.00 | 25,350.00 | 25,650.00 | 0.2M |
| 2023-11-16 | 28,000.00 | 28,900.00 | 27,550.00 | 28,650.00 | 0.2M |
| 2023-11-15 | 30,600.00 | 31,400.00 | 27,900.00 | 28,000.00 | 1.4M |
| 2023-11-14 | 26,600.00 | 28,850.00 | 26,200.00 | 26,950.00 | 0.5M |
| 2023-11-13 | 27,850.00 | 31,300.00 | 26,850.00 | 27,000.00 | 2.5M |
| 2023-11-10 | 28,900.00 | 30,300.00 | 24,850.00 | 25,750.00 | 2.7M |
| 2023-11-09 | 22,500.00 | 25,550.00 | 22,250.00 | 25,550.00 | 0.3M |
| 2023-11-08 | 20,000.00 | 20,450.00 | 19,680.00 | 19,680.00 | 0.0M |
| 2023-11-07 | 20,500.00 | 20,600.00 | 19,510.00 | 20,100.00 | 0.0M |
| 2023-11-06 | 20,250.00 | 21,350.00 | 19,850.00 | 20,850.00 | 0.1M |
| 2023-11-03 | 19,380.00 | 19,940.00 | 19,100.00 | 19,800.00 | 0.0M |
| 2023-11-02 | 18,700.00 | 19,330.00 | 18,520.00 | 19,330.00 | 0.0M |
| 2023-11-01 | 18,340.00 | 18,710.00 | 18,320.00 | 18,500.00 | 0.0M |
| 2023-10-31 | 19,210.00 | 19,380.00 | 18,300.00 | 18,320.00 | 0.0M |
| 2023-10-30 | 18,620.00 | 19,500.00 | 18,620.00 | 19,200.00 | 0.0M |
| 2023-10-27 | 18,970.00 | 19,310.00 | 18,710.00 | 18,750.00 | 0.0M |
| 2023-10-26 | 19,640.00 | 19,650.00 | 18,940.00 | 18,960.00 | 0.1M |
| 2023-10-25 | 21,000.00 | 21,000.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2023-10-24 | 20,100.00 | 20,800.00 | 19,420.00 | 20,750.00 | 0.1M |
| 2023-10-23 | 20,100.00 | 20,700.00 | 20,050.00 | 20,100.00 | 0.0M |
| 2023-10-20 | 21,550.00 | 21,550.00 | 20,150.00 | 20,500.00 | 0.0M |
| 2023-10-19 | 22,350.00 | 22,350.00 | 21,300.00 | 21,550.00 | 0.1M |
| 2023-10-18 | 23,150.00 | 24,600.00 | 22,400.00 | 22,450.00 | 0.1M |
| 2023-10-17 | 22,000.00 | 24,800.00 | 21,950.00 | 23,150.00 | 0.2M |
| 2023-10-16 | 22,500.00 | 22,500.00 | 21,500.00 | 21,750.00 | 0.0M |
| 2023-10-13 | 23,000.00 | 23,050.00 | 22,400.00 | 22,500.00 | 0.0M |
| 2023-10-12 | 22,950.00 | 23,400.00 | 22,600.00 | 23,000.00 | 0.0M |
| 2023-10-11 | 22,100.00 | 23,050.00 | 22,100.00 | 22,600.00 | 0.0M |
| 2023-10-10 | 22,550.00 | 23,000.00 | 21,600.00 | 21,800.00 | 0.0M |
| 2023-10-06 | 21,350.00 | 24,350.00 | 21,350.00 | 22,750.00 | 0.1M |
| 2023-10-05 | 22,150.00 | 22,550.00 | 21,350.00 | 21,350.00 | 0.0M |
| 2023-10-04 | 23,300.00 | 23,350.00 | 21,900.00 | 21,950.00 | 0.0M |
| 2023-09-27 | 22,500.00 | 23,700.00 | 22,100.00 | 23,500.00 | 0.0M |
| 2023-09-26 | 23,400.00 | 23,850.00 | 22,550.00 | 22,550.00 | 0.1M |
| 2023-09-25 | 25,000.00 | 25,000.00 | 23,500.00 | 23,500.00 | 0.1M |
| 2023-09-22 | 24,250.00 | 24,800.00 | 23,800.00 | 24,700.00 | 0.0M |
| 2023-09-21 | 25,250.00 | 25,800.00 | 24,200.00 | 24,250.00 | 0.1M |
| 2023-09-20 | 26,200.00 | 26,500.00 | 25,200.00 | 25,350.00 | 0.1M |
| 2023-09-19 | 26,600.00 | 27,300.00 | 26,200.00 | 26,200.00 | 0.1M |
| 2023-09-18 | 27,650.00 | 27,650.00 | 26,400.00 | 26,450.00 | 0.1M |
| 2023-09-15 | 27,150.00 | 28,300.00 | 27,050.00 | 27,700.00 | 0.1M |
| 2023-09-14 | 26,950.00 | 30,850.00 | 26,800.00 | 27,400.00 | 0.7M |
| 2023-09-13 | 26,300.00 | 27,150.00 | 26,100.00 | 26,200.00 | 0.1M |
| 2023-09-12 | 27,700.00 | 27,800.00 | 26,500.00 | 26,550.00 | 0.1M |
| 2023-09-11 | 28,850.00 | 28,950.00 | 27,200.00 | 27,300.00 | 0.2M |
| 2023-09-08 | 28,500.00 | 29,650.00 | 28,450.00 | 28,750.00 | 0.1M |
| 2023-09-07 | 28,950.00 | 29,950.00 | 28,650.00 | 28,750.00 | 0.1M |
| 2023-09-06 | 30,300.00 | 30,700.00 | 29,100.00 | 29,100.00 | 0.1M |
| 2023-09-05 | 29,600.00 | 31,150.00 | 29,600.00 | 30,250.00 | 0.1M |
| 2023-09-04 | 29,350.00 | 31,500.00 | 29,250.00 | 30,300.00 | 0.2M |
| 2023-09-01 | 30,550.00 | 30,750.00 | 29,700.00 | 29,700.00 | 0.1M |
| 2023-08-31 | 32,650.00 | 32,650.00 | 30,550.00 | 30,650.00 | 0.2M |
| 2023-08-30 | 33,300.00 | 34,100.00 | 32,550.00 | 32,600.00 | 0.2M |
| 2023-08-29 | 34,200.00 | 35,800.00 | 32,650.00 | 33,500.00 | 0.6M |
| 2023-08-28 | 28,950.00 | 36,900.00 | 28,350.00 | 35,150.00 | 1.5M |
| 2023-08-25 | 31,050.00 | 31,150.00 | 28,650.00 | 28,700.00 | 0.4M |
| 2023-08-24 | 30,950.00 | 32,950.00 | 30,900.00 | 31,950.00 | 0.3M |
| 2023-08-23 | 31,150.00 | 32,600.00 | 30,650.00 | 30,950.00 | 0.2M |
| 2023-08-22 | 33,650.00 | 33,700.00 | 31,350.00 | 31,350.00 | 0.3M |
| 2023-08-21 | 33,150.00 | 35,950.00 | 33,050.00 | 33,750.00 | 0.3M |
| 2023-08-18 | 34,650.00 | 36,500.00 | 33,400.00 | 34,000.00 | 0.5M |
| 2023-08-17 | 36,700.00 | 36,800.00 | 33,800.00 | 36,000.00 | 0.3M |
| 2023-08-16 | 38,150.00 | 38,550.00 | 36,050.00 | 37,400.00 | 0.3M |
| 2023-08-14 | 40,100.00 | 41,400.00 | 39,000.00 | 39,050.00 | 0.2M |
| 2023-08-11 | 40,700.00 | 42,050.00 | 39,750.00 | 41,000.00 | 0.4M |
| 2023-08-10 | 46,800.00 | 47,600.00 | 41,150.00 | 41,650.00 | 0.7M |
| 2023-08-09 | 45,100.00 | 49,000.00 | 43,550.00 | 45,050.00 | 0.8M |
| 2023-08-08 | 45,000.00 | 55,600.00 | 44,450.00 | 46,050.00 | 2.3M |
| 2023-08-07 | 52,900.00 | 53,100.00 | 45,500.00 | 46,850.00 | 0.7M |
| 2023-08-04 | 63,600.00 | 66,300.00 | 50,700.00 | 55,000.00 | 1.3M |
| 2023-08-03 | 64,600.00 | 74,100.00 | 57,700.00 | 62,500.00 | 2.8M |
| 2023-08-02 | 48,950.00 | 59,000.00 | 48,100.00 | 59,000.00 | 1.8M |
| 2023-08-01 | 50,700.00 | 50,700.00 | 43,100.00 | 45,450.00 | 2.9M |
| 2023-07-31 | 34,000.00 | 39,000.00 | 32,500.00 | 39,000.00 | 1.0M |
| 2023-07-28 | 42,400.00 | 53,700.00 | 29,700.00 | 30,000.00 | 2.8M |