8,850.44
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 7,190.00 | 7,190.00 | 7,113.00 | 7,113.00 | 0.0M |
| 2024-12-30 | 7,195.00 | 7,262.00 | 7,045.17 | 7,245.00 | 0.0M |
| 2024-12-27 | 7,149.00 | 7,381.59 | 7,100.00 | 7,160.00 | 0.0M |
| 2024-12-26 | 7,372.00 | 7,387.00 | 7,372.00 | 7,387.00 | 0.0M |
| 2024-12-23 | 6,989.82 | 7,501.98 | 6,989.82 | 7,501.98 | 0.0M |
| 2024-12-20 | 7,130.01 | 7,312.40 | 7,130.01 | 7,292.00 | 0.0M |
| 2024-12-19 | 7,198.00 | 7,242.00 | 7,190.00 | 7,198.50 | 0.0M |
| 2024-12-18 | 7,520.00 | 7,520.00 | 7,230.00 | 7,230.00 | 0.0M |
| 2024-12-17 | 7,800.00 | 7,800.00 | 7,562.50 | 7,562.50 | 0.0M |
| 2024-12-16 | 7,535.45 | 7,802.30 | 7,535.45 | 7,815.10 | 0.0M |
| 2024-12-13 | 7,350.00 | 7,420.00 | 7,216.11 | 7,419.99 | 0.0M |
| 2024-12-11 | 7,000.00 | 7,320.00 | 7,000.00 | 7,314.00 | 0.0M |
| 2024-12-10 | 7,190.00 | 7,190.00 | 7,043.88 | 6,986.00 | 0.0M |
| 2024-12-09 | 7,181.57 | 7,204.29 | 7,144.00 | 7,148.00 | 0.0M |
| 2024-12-06 | 7,450.00 | 7,450.00 | 7,450.00 | 7,410.00 | 0.0M |
| 2024-12-05 | 7,364.00 | 7,364.00 | 7,216.11 | 7,356.00 | 0.0M |
| 2024-12-04 | 7,277.51 | 7,448.21 | 7,277.51 | 7,391.90 | 0.0M |
| 2024-12-03 | 7,128.00 | 7,155.27 | 7,128.00 | 7,130.00 | 0.0M |
| 2024-12-02 | 7,001.50 | 7,298.16 | 7,001.50 | 7,086.51 | 0.0M |
| 2024-11-29 | 7,023.00 | 7,090.00 | 7,001.00 | 7,053.00 | 0.0M |
| 2024-11-28 | 7,174.88 | 7,174.88 | 7,174.88 | 7,174.88 | 0.0M |
| 2024-11-27 | 7,220.00 | 7,220.00 | 7,016.00 | 7,126.28 | 0.0M |
| 2024-11-26 | 7,400.00 | 7,645.75 | 7,378.00 | 7,560.00 | 0.0M |
| 2024-11-25 | 7,596.00 | 7,667.31 | 7,320.00 | 7,360.00 | 0.0M |
| 2024-11-22 | 7,305.84 | 7,586.16 | 7,305.84 | 7,608.79 | 0.0M |
| 2024-11-21 | 7,100.00 | 7,446.48 | 7,100.00 | 7,370.00 | 0.0M |
| 2024-11-20 | 7,130.00 | 7,130.00 | 7,000.00 | 7,085.00 | 0.0M |
| 2024-11-19 | 6,940.00 | 7,075.00 | 6,899.50 | 7,100.00 | 0.0M |
| 2024-11-15 | 6,887.00 | 6,887.00 | 6,796.00 | 6,854.89 | 0.0M |
| 2024-11-14 | 6,971.91 | 7,217.44 | 6,971.91 | 7,120.00 | 0.0M |
| 2024-11-12 | 6,982.82 | 7,084.18 | 6,942.00 | 7,065.18 | 0.0M |
| 2024-11-11 | 6,777.00 | 6,985.57 | 6,721.13 | 6,972.50 | 0.0M |
| 2024-11-08 | 6,594.62 | 6,660.00 | 6,526.00 | 6,662.94 | 0.0M |
| 2024-11-07 | 6,412.00 | 6,625.46 | 6,412.00 | 6,594.62 | 0.0M |
| 2024-11-06 | 6,359.50 | 6,628.00 | 6,291.45 | 6,437.66 | 0.0M |
| 2024-11-05 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 0.0M |
| 2024-11-04 | 5,977.80 | 6,065.50 | 5,977.80 | 6,022.08 | 0.0M |
| 2024-11-01 | 6,065.00 | 6,145.00 | 6,065.00 | 6,145.00 | 0.0M |
| 2024-10-31 | 6,195.04 | 6,195.04 | 5,900.00 | 5,912.00 | 0.0M |
| 2024-10-30 | 6,250.00 | 6,317.00 | 6,228.50 | 6,228.50 | 0.0M |
| 2024-10-29 | 6,225.00 | 6,240.00 | 6,200.00 | 6,248.00 | 0.0M |
| 2024-10-28 | 6,077.00 | 6,077.00 | 6,077.00 | 6,070.98 | 0.0M |
| 2024-10-25 | 6,250.00 | 6,250.00 | 5,920.00 | 5,959.00 | 0.0M |
| 2024-10-24 | 6,037.00 | 6,037.00 | 6,037.00 | 6,045.07 | 0.0M |
| 2024-10-23 | 6,070.00 | 6,092.00 | 5,946.00 | 5,946.00 | 0.0M |
| 2024-10-22 | 6,133.59 | 6,133.59 | 6,133.59 | 6,133.59 | 0.0M |
| 2024-10-21 | 6,174.00 | 6,200.00 | 6,078.00 | 6,182.00 | 0.0M |
| 2024-10-18 | 6,200.00 | 6,201.00 | 6,094.00 | 6,174.73 | 0.0M |
| 2024-10-16 | 6,000.00 | 6,120.00 | 6,000.00 | 6,107.00 | 0.0M |
| 2024-10-15 | 6,060.68 | 6,060.68 | 5,931.00 | 5,960.00 | 0.0M |
| 2024-10-14 | 6,175.00 | 6,175.00 | 5,993.00 | 6,020.00 | 0.0M |
| 2024-10-11 | 6,231.00 | 6,231.00 | 6,148.00 | 6,184.99 | 0.0M |
| 2024-10-10 | 5,960.00 | 6,126.70 | 5,945.00 | 6,126.70 | 0.0M |
| 2024-10-07 | 5,503.00 | 5,617.00 | 5,502.24 | 5,583.55 | 0.0M |
| 2024-10-04 | 5,540.00 | 5,620.00 | 5,540.00 | 5,625.81 | 0.0M |
| 2024-10-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2024-10-02 | 5,450.00 | 5,476.30 | 5,407.00 | 5,458.77 | 0.0M |
| 2024-09-30 | 5,532.00 | 5,546.00 | 5,518.00 | 5,500.00 | 0.0M |
| 2024-09-27 | 5,566.49 | 5,566.49 | 5,566.49 | 5,564.70 | 0.0M |
| 2024-09-26 | 5,540.00 | 5,590.00 | 5,468.00 | 5,519.00 | 0.0M |
| 2024-09-25 | 5,683.80 | 5,683.80 | 5,550.00 | 5,620.30 | 0.0M |
| 2024-09-24 | 5,600.00 | 5,627.04 | 5,517.60 | 5,587.00 | 0.0M |
| 2024-09-23 | 5,770.00 | 5,790.00 | 5,700.00 | 5,693.97 | 0.0M |
| 2024-09-20 | 5,500.00 | 5,795.00 | 5,500.00 | 5,798.44 | 0.0M |
| 2024-09-19 | 5,245.00 | 5,412.00 | 5,245.00 | 5,385.00 | 0.0M |
| 2024-09-18 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0M |
| 2024-09-17 | 5,230.00 | 5,230.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2024-09-13 | 5,029.00 | 5,029.00 | 4,998.00 | 4,998.00 | 0.0M |
| 2024-09-12 | 5,008.92 | 5,050.00 | 5,008.92 | 5,004.00 | 0.0M |
| 2024-09-11 | 4,897.00 | 5,028.00 | 4,897.00 | 5,021.00 | 0.0M |
| 2024-09-10 | 4,979.98 | 4,996.20 | 4,900.00 | 4,996.20 | 0.0M |
| 2024-09-09 | 4,952.20 | 4,952.20 | 4,921.00 | 4,895.00 | 0.0M |
| 2024-09-06 | 5,005.00 | 5,005.00 | 4,900.00 | 4,952.20 | 0.0M |
| 2024-09-05 | 5,117.00 | 5,117.00 | 5,042.00 | 5,042.00 | 0.0M |
| 2024-09-04 | 5,195.00 | 5,227.75 | 5,165.00 | 5,165.00 | 0.0M |
| 2024-09-03 | 5,485.00 | 5,491.85 | 5,300.00 | 5,308.64 | 0.0M |
| 2024-09-02 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0M |
| 2024-08-30 | 5,548.00 | 5,548.00 | 5,400.00 | 5,454.36 | 0.0M |
| 2024-08-29 | 5,499.27 | 5,665.00 | 5,430.50 | 5,450.00 | 0.0M |
| 2024-08-28 | 5,162.54 | 5,210.50 | 5,100.00 | 5,199.96 | 0.0M |