20,500.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 15,170.00 | 15,170.00 | 14,770.00 | 14,830.00 | 0.1M |
| 2023-12-27 | 14,610.00 | 15,230.00 | 14,610.00 | 15,000.00 | 0.1M |
| 2023-12-26 | 15,630.00 | 15,700.00 | 14,710.00 | 14,720.00 | 0.2M |
| 2023-12-22 | 14,400.00 | 15,700.00 | 14,060.00 | 15,500.00 | 0.5M |
| 2023-12-21 | 13,750.00 | 14,740.00 | 13,670.00 | 14,320.00 | 0.2M |
| 2023-12-20 | 13,960.00 | 14,180.00 | 13,700.00 | 13,780.00 | 0.1M |
| 2023-12-19 | 13,860.00 | 14,210.00 | 13,840.00 | 13,960.00 | 0.0M |
| 2023-12-18 | 13,920.00 | 14,430.00 | 13,800.00 | 13,870.00 | 0.1M |
| 2023-12-15 | 13,960.00 | 14,220.00 | 13,620.00 | 13,840.00 | 0.1M |
| 2023-12-14 | 14,280.00 | 14,340.00 | 13,940.00 | 13,970.00 | 0.1M |
| 2023-12-13 | 14,440.00 | 15,300.00 | 14,080.00 | 14,260.00 | 0.5M |
| 2023-12-12 | 13,610.00 | 14,150.00 | 13,470.00 | 13,900.00 | 0.1M |
| 2023-12-11 | 13,680.00 | 15,040.00 | 13,520.00 | 13,780.00 | 0.5M |
| 2023-12-08 | 12,780.00 | 13,160.00 | 12,680.00 | 13,110.00 | 0.0M |
| 2023-12-07 | 12,970.00 | 13,080.00 | 12,550.00 | 12,660.00 | 0.0M |
| 2023-12-06 | 13,000.00 | 13,180.00 | 12,650.00 | 13,080.00 | 0.1M |
| 2023-12-05 | 13,840.00 | 14,030.00 | 12,990.00 | 13,000.00 | 0.1M |
| 2023-12-04 | 13,790.00 | 14,300.00 | 13,520.00 | 13,840.00 | 0.1M |
| 2023-12-03 | 13,740.00 | 13,740.00 | 13,740.00 | 13,740.00 | 0.0M |
| 2023-12-01 | 13,530.00 | 14,380.00 | 13,350.00 | 13,740.00 | 0.2M |
| 2023-11-30 | 13,710.00 | 13,900.00 | 13,450.00 | 13,470.00 | 0.1M |
| 2023-11-29 | 13,900.00 | 13,960.00 | 13,610.00 | 13,790.00 | 0.1M |
| 2023-11-28 | 13,320.00 | 14,140.00 | 13,310.00 | 13,920.00 | 0.2M |
| 2023-11-27 | 13,640.00 | 13,730.00 | 13,200.00 | 13,210.00 | 0.1M |
| 2023-11-26 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 0.0M |
| 2023-11-24 | 13,620.00 | 13,870.00 | 13,230.00 | 13,730.00 | 0.1M |
| 2023-11-23 | 13,010.00 | 14,990.00 | 12,880.00 | 13,600.00 | 1.4M |
| 2023-11-22 | 13,040.00 | 13,050.00 | 12,440.00 | 12,650.00 | 0.0M |
| 2023-11-21 | 12,970.00 | 13,140.00 | 12,750.00 | 12,780.00 | 0.0M |
| 2023-11-20 | 12,720.00 | 13,070.00 | 12,560.00 | 12,900.00 | 0.0M |
| 2023-11-19 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | 0.0M |
| 2023-11-17 | 12,810.00 | 12,880.00 | 12,430.00 | 12,720.00 | 0.0M |
| 2023-11-16 | 12,800.00 | 13,130.00 | 12,610.00 | 12,810.00 | 0.0M |
| 2023-11-15 | 13,200.00 | 13,210.00 | 12,540.00 | 12,800.00 | 0.1M |
| 2023-11-14 | 11,160.00 | 12,910.00 | 11,160.00 | 12,800.00 | 0.2M |
| 2023-11-13 | 11,450.00 | 11,730.00 | 11,050.00 | 11,260.00 | 0.1M |
| 2023-11-10 | 12,000.00 | 12,290.00 | 11,050.00 | 11,320.00 | 0.2M |
| 2023-11-09 | 12,840.00 | 12,900.00 | 12,360.00 | 12,360.00 | 0.1M |
| 2023-11-08 | 13,000.00 | 13,210.00 | 12,700.00 | 12,780.00 | 0.0M |
| 2023-11-07 | 13,500.00 | 13,500.00 | 12,780.00 | 12,970.00 | 0.1M |
| 2023-11-06 | 13,220.00 | 13,430.00 | 12,800.00 | 13,370.00 | 0.1M |
| 2023-11-05 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 0.0M |
| 2023-11-03 | 13,530.00 | 13,530.00 | 12,850.00 | 13,080.00 | 0.1M |
| 2023-11-02 | 12,700.00 | 13,190.00 | 12,560.00 | 13,110.00 | 0.1M |
| 2023-11-01 | 12,530.00 | 13,800.00 | 12,510.00 | 12,550.00 | 0.3M |
| 2023-10-31 | 13,320.00 | 13,480.00 | 12,450.00 | 12,520.00 | 0.1M |
| 2023-10-30 | 13,100.00 | 13,750.00 | 12,900.00 | 13,070.00 | 0.1M |
| 2023-10-27 | 13,410.00 | 13,750.00 | 12,620.00 | 12,730.00 | 0.2M |
| 2023-10-26 | 14,300.00 | 14,800.00 | 13,230.00 | 13,300.00 | 0.3M |
| 2023-10-25 | 14,800.00 | 16,400.00 | 14,500.00 | 14,500.00 | 0.4M |
| 2023-10-24 | 15,240.00 | 15,320.00 | 14,060.00 | 14,960.00 | 0.3M |
| 2023-10-23 | 16,450.00 | 16,660.00 | 15,330.00 | 15,370.00 | 0.3M |
| 2023-10-22 | 16,270.00 | 16,270.00 | 16,270.00 | 16,270.00 | 0.0M |
| 2023-10-20 | 18,490.00 | 20,300.00 | 16,040.00 | 16,270.00 | 2.1M |
| 2023-10-19 | 15,860.00 | 20,500.00 | 15,500.00 | 18,400.00 | 4.2M |
| 2023-10-18 | 16,740.00 | 17,050.00 | 15,800.00 | 16,150.00 | 0.1M |
| 2023-10-17 | 16,490.00 | 17,200.00 | 16,300.00 | 16,530.00 | 0.1M |
| 2023-10-16 | 16,950.00 | 18,230.00 | 15,600.00 | 16,210.00 | 0.4M |
| 2023-10-15 | 16,560.00 | 16,560.00 | 16,560.00 | 16,560.00 | 0.0M |
| 2023-10-13 | 17,390.00 | 17,660.00 | 16,510.00 | 16,560.00 | 0.2M |
| 2023-10-12 | 18,050.00 | 18,200.00 | 17,120.00 | 17,360.00 | 0.2M |
| 2023-10-11 | 18,030.00 | 18,350.00 | 16,850.00 | 18,330.00 | 0.4M |
| 2023-10-10 | 17,410.00 | 20,300.00 | 16,670.00 | 18,730.00 | 1.6M |
| 2023-10-06 | 15,290.00 | 16,170.00 | 15,290.00 | 15,900.00 | 0.0M |
| 2023-10-05 | 15,820.00 | 15,840.00 | 15,170.00 | 15,500.00 | 0.0M |
| 2023-10-04 | 16,460.00 | 16,750.00 | 15,500.00 | 15,500.00 | 0.1M |
| 2023-10-03 | 16,790.00 | 16,790.00 | 16,790.00 | 16,790.00 | 0.0M |
| 2023-09-27 | 16,100.00 | 16,910.00 | 16,100.00 | 16,790.00 | 0.1M |
| 2023-09-26 | 17,350.00 | 17,350.00 | 16,070.00 | 16,150.00 | 0.1M |
| 2023-09-25 | 18,900.00 | 18,980.00 | 17,150.00 | 17,150.00 | 0.1M |
| 2023-09-22 | 18,270.00 | 19,550.00 | 18,000.00 | 18,630.00 | 0.1M |
| 2023-09-21 | 18,810.00 | 18,810.00 | 18,150.00 | 18,170.00 | 0.1M |
| 2023-09-20 | 19,780.00 | 19,800.00 | 18,870.00 | 18,910.00 | 0.1M |
| 2023-09-19 | 21,250.00 | 21,450.00 | 19,530.00 | 19,580.00 | 0.2M |
| 2023-09-18 | 21,100.00 | 22,150.00 | 20,650.00 | 21,500.00 | 0.3M |
| 2023-09-17 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 0.0M |
| 2023-09-15 | 20,400.00 | 21,500.00 | 20,400.00 | 20,650.00 | 0.1M |
| 2023-09-14 | 20,150.00 | 21,250.00 | 20,150.00 | 20,650.00 | 0.2M |
| 2023-09-13 | 21,250.00 | 21,700.00 | 20,150.00 | 20,150.00 | 0.2M |
| 2023-09-12 | 22,300.00 | 23,200.00 | 21,150.00 | 21,350.00 | 0.3M |
| 2023-09-11 | 23,200.00 | 23,650.00 | 21,650.00 | 22,300.00 | 0.5M |
| 2023-09-10 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2023-09-08 | 24,700.00 | 24,850.00 | 22,800.00 | 22,950.00 | 0.4M |
| 2023-09-07 | 25,850.00 | 26,200.00 | 23,750.00 | 25,000.00 | 0.7M |
| 2023-09-06 | 24,800.00 | 29,500.00 | 24,550.00 | 25,850.00 | 4.0M |
| 2023-09-05 | 19,400.00 | 24,800.00 | 18,810.00 | 24,800.00 | 3.3M |
| 2023-09-04 | 18,760.00 | 20,300.00 | 18,660.00 | 19,090.00 | 0.5M |
| 2023-09-01 | 18,070.00 | 19,590.00 | 18,050.00 | 18,300.00 | 0.4M |
| 2023-08-31 | 18,250.00 | 18,350.00 | 17,830.00 | 17,990.00 | 0.1M |
| 2023-08-30 | 18,050.00 | 18,370.00 | 17,900.00 | 18,010.00 | 0.1M |
| 2023-08-29 | 18,270.00 | 18,650.00 | 18,010.00 | 18,020.00 | 0.1M |
| 2023-08-28 | 18,430.00 | 19,200.00 | 18,320.00 | 18,320.00 | 0.1M |
| 2023-08-27 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 0.0M |
| 2023-08-25 | 18,520.00 | 19,170.00 | 18,350.00 | 18,350.00 | 0.2M |
| 2023-08-24 | 19,880.00 | 19,950.00 | 18,700.00 | 18,750.00 | 0.3M |
| 2023-08-23 | 19,250.00 | 21,650.00 | 18,720.00 | 19,490.00 | 1.2M |
| 2023-08-22 | 19,180.00 | 22,700.00 | 17,430.00 | 19,570.00 | 2.7M |
| 2023-08-21 | 20,700.00 | 20,700.00 | 18,960.00 | 19,220.00 | 0.4M |
| 2023-08-20 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 0.0M |
| 2023-08-18 | 22,400.00 | 23,500.00 | 20,450.00 | 21,050.00 | 1.1M |
| 2023-08-17 | 21,400.00 | 23,950.00 | 20,300.00 | 20,950.00 | 1.6M |
| 2023-08-16 | 22,350.00 | 23,850.00 | 20,300.00 | 20,300.00 | 1.0M |
| 2023-08-15 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.0M |
| 2023-08-14 | 24,450.00 | 24,900.00 | 21,400.00 | 22,350.00 | 1.6M |
| 2023-08-13 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2023-08-11 | 20,100.00 | 26,400.00 | 18,660.00 | 25,300.00 | 4.8M |
| 2023-08-10 | 25,000.00 | 29,400.00 | 20,050.00 | 20,400.00 | 8.6M |