2,920.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 8,770.00 | 8,970.00 | 8,660.00 | 8,870.00 | 0.2M |
| 2021-12-29 | 8,660.00 | 8,820.00 | 8,580.00 | 8,750.00 | 0.2M |
| 2021-12-28 | 8,800.00 | 8,970.00 | 8,510.00 | 8,560.00 | 0.3M |
| 2021-12-27 | 9,140.00 | 9,160.00 | 8,800.00 | 8,800.00 | 0.3M |
| 2021-12-24 | 9,150.00 | 9,330.00 | 9,090.00 | 9,150.00 | 0.4M |
| 2021-12-23 | 8,990.00 | 9,690.00 | 8,680.00 | 9,230.00 | 1.9M |
| 2021-12-22 | 9,220.00 | 9,430.00 | 8,990.00 | 8,990.00 | 0.5M |
| 2021-12-21 | 9,100.00 | 9,290.00 | 8,930.00 | 9,200.00 | 0.7M |
| 2021-12-20 | 9,280.00 | 9,660.00 | 9,060.00 | 9,080.00 | 1.0M |
| 2021-12-19 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.0M |
| 2021-12-17 | 9,560.00 | 9,640.00 | 9,210.00 | 9,210.00 | 0.8M |
| 2021-12-16 | 10,050.00 | 10,200.00 | 9,450.00 | 9,570.00 | 1.3M |
| 2021-12-15 | 10,000.00 | 10,250.00 | 9,710.00 | 10,200.00 | 1.7M |
| 2021-12-14 | 10,300.00 | 11,500.00 | 9,730.00 | 9,940.00 | 10.1M |
| 2021-12-13 | 10,550.00 | 10,600.00 | 9,840.00 | 10,350.00 | 3.5M |
| 2021-12-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2021-12-10 | 10,850.00 | 11,050.00 | 10,400.00 | 10,500.00 | 6.3M |
| 2021-12-09 | 8,140.00 | 10,550.00 | 8,130.00 | 10,550.00 | 10.8M |
| 2021-12-08 | 7,980.00 | 8,240.00 | 7,880.00 | 8,120.00 | 0.4M |
| 2021-12-07 | 7,930.00 | 8,020.00 | 7,850.00 | 7,860.00 | 0.1M |
| 2021-12-06 | 7,990.00 | 8,000.00 | 7,850.00 | 7,860.00 | 0.2M |
| 2021-12-05 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2021-12-03 | 8,350.00 | 8,380.00 | 7,880.00 | 7,990.00 | 0.5M |
| 2021-12-02 | 8,550.00 | 8,760.00 | 8,290.00 | 8,290.00 | 0.5M |
| 2021-12-01 | 8,360.00 | 8,620.00 | 8,300.00 | 8,510.00 | 0.6M |
| 2021-11-30 | 8,760.00 | 8,910.00 | 8,290.00 | 8,290.00 | 1.1M |
| 2021-11-29 | 7,600.00 | 9,200.00 | 7,600.00 | 8,970.00 | 4.6M |
| 2021-11-28 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0M |
| 2021-11-26 | 8,080.00 | 8,120.00 | 7,720.00 | 7,740.00 | 0.2M |
| 2021-11-25 | 8,250.00 | 8,250.00 | 8,030.00 | 8,050.00 | 0.1M |
| 2021-11-24 | 8,190.00 | 8,270.00 | 8,130.00 | 8,130.00 | 0.1M |
| 2021-11-23 | 8,210.00 | 8,440.00 | 8,190.00 | 8,200.00 | 0.2M |
| 2021-11-22 | 8,290.00 | 8,310.00 | 8,040.00 | 8,280.00 | 0.2M |
| 2021-11-19 | 8,120.00 | 8,470.00 | 8,110.00 | 8,220.00 | 0.3M |
| 2021-11-18 | 8,250.00 | 8,320.00 | 8,070.00 | 8,150.00 | 0.3M |
| 2021-11-17 | 7,940.00 | 9,190.00 | 7,780.00 | 8,310.00 | 2.1M |
| 2021-11-16 | 7,700.00 | 7,920.00 | 7,620.00 | 7,890.00 | 0.1M |
| 2021-11-15 | 7,640.00 | 7,700.00 | 7,570.00 | 7,690.00 | 0.1M |
| 2021-11-14 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0M |
| 2021-11-12 | 7,510.00 | 7,780.00 | 7,510.00 | 7,660.00 | 0.1M |
| 2021-11-11 | 7,510.00 | 7,690.00 | 7,480.00 | 7,520.00 | 0.1M |
| 2021-11-10 | 7,720.00 | 7,780.00 | 7,530.00 | 7,600.00 | 0.1M |
| 2021-11-09 | 7,790.00 | 7,810.00 | 7,730.00 | 7,750.00 | 0.1M |
| 2021-11-08 | 7,750.00 | 7,800.00 | 7,670.00 | 7,790.00 | 0.1M |
| 2021-11-05 | 7,830.00 | 7,860.00 | 7,700.00 | 7,780.00 | 0.1M |
| 2021-11-04 | 7,920.00 | 7,970.00 | 7,770.00 | 7,820.00 | 0.1M |
| 2021-11-03 | 7,960.00 | 8,020.00 | 7,880.00 | 7,890.00 | 0.1M |
| 2021-11-02 | 7,850.00 | 8,090.00 | 7,830.00 | 7,970.00 | 0.1M |
| 2021-11-01 | 8,000.00 | 8,010.00 | 7,830.00 | 7,880.00 | 0.1M |
| 2021-10-31 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2021-10-29 | 8,130.00 | 8,140.00 | 7,930.00 | 7,990.00 | 0.1M |
| 2021-10-28 | 8,260.00 | 8,300.00 | 8,080.00 | 8,100.00 | 0.1M |
| 2021-10-27 | 8,350.00 | 8,400.00 | 8,250.00 | 8,260.00 | 0.1M |
| 2021-10-26 | 8,320.00 | 8,720.00 | 8,250.00 | 8,350.00 | 0.2M |
| 2021-10-25 | 8,350.00 | 8,520.00 | 8,340.00 | 8,400.00 | 0.2M |
| 2021-10-24 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0M |
| 2021-10-22 | 8,470.00 | 8,570.00 | 8,270.00 | 8,340.00 | 0.1M |
| 2021-10-21 | 8,340.00 | 8,830.00 | 8,340.00 | 8,470.00 | 0.4M |
| 2021-10-20 | 8,210.00 | 8,480.00 | 8,140.00 | 8,360.00 | 0.2M |
| 2021-10-19 | 8,190.00 | 8,240.00 | 8,100.00 | 8,180.00 | 0.1M |
| 2021-10-18 | 8,190.00 | 8,200.00 | 8,090.00 | 8,150.00 | 0.1M |
| 2021-10-17 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0M |
| 2021-10-15 | 8,090.00 | 8,250.00 | 8,000.00 | 8,170.00 | 0.2M |
| 2021-10-14 | 7,880.00 | 8,050.00 | 7,820.00 | 7,970.00 | 0.2M |
| 2021-10-13 | 7,800.00 | 7,930.00 | 7,710.00 | 7,820.00 | 0.2M |
| 2021-10-12 | 8,330.00 | 8,330.00 | 7,880.00 | 7,920.00 | 0.2M |
| 2021-10-08 | 7,950.00 | 8,270.00 | 7,880.00 | 8,250.00 | 0.3M |
| 2021-10-07 | 7,870.00 | 8,040.00 | 7,840.00 | 7,920.00 | 0.2M |
| 2021-10-06 | 8,270.00 | 8,380.00 | 7,820.00 | 7,830.00 | 0.4M |
| 2021-10-05 | 8,580.00 | 8,610.00 | 8,160.00 | 8,210.00 | 0.4M |
| 2021-10-04 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2021-10-01 | 8,790.00 | 8,950.00 | 8,600.00 | 8,600.00 | 0.3M |
| 2021-09-30 | 8,700.00 | 8,940.00 | 8,650.00 | 8,750.00 | 0.3M |
| 2021-09-29 | 8,800.00 | 8,930.00 | 8,610.00 | 8,650.00 | 0.4M |
| 2021-09-28 | 9,120.00 | 9,380.00 | 8,970.00 | 9,000.00 | 0.4M |
| 2021-09-27 | 9,550.00 | 9,550.00 | 9,130.00 | 9,150.00 | 0.4M |
| 2021-09-26 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0M |
| 2021-09-24 | 9,850.00 | 9,850.00 | 9,540.00 | 9,540.00 | 0.4M |
| 2021-09-23 | 9,830.00 | 9,940.00 | 9,760.00 | 9,770.00 | 0.2M |
| 2021-09-22 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2021-09-17 | 9,970.00 | 10,000.00 | 9,860.00 | 9,900.00 | 0.3M |
| 2021-09-16 | 10,250.00 | 10,300.00 | 9,970.00 | 9,970.00 | 0.3M |
| 2021-09-15 | 9,990.00 | 10,450.00 | 9,970.00 | 10,150.00 | 0.5M |
| 2021-09-14 | 10,000.00 | 10,100.00 | 9,920.00 | 9,940.00 | 0.3M |
| 2021-09-13 | 10,150.00 | 10,150.00 | 9,930.00 | 10,000.00 | 0.3M |
| 2021-09-10 | 10,100.00 | 10,350.00 | 10,050.00 | 10,050.00 | 0.3M |
| 2021-09-09 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 0.4M |
| 2021-09-08 | 10,750.00 | 10,850.00 | 10,250.00 | 10,300.00 | 0.5M |
| 2021-09-07 | 11,250.00 | 11,300.00 | 10,700.00 | 10,700.00 | 0.8M |
| 2021-09-06 | 11,250.00 | 11,400.00 | 11,200.00 | 11,250.00 | 0.4M |
| 2021-09-05 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2021-09-03 | 11,500.00 | 11,550.00 | 11,250.00 | 11,300.00 | 0.6M |
| 2021-09-02 | 11,550.00 | 11,600.00 | 11,300.00 | 11,350.00 | 0.5M |
| 2021-09-01 | 12,050.00 | 12,200.00 | 11,550.00 | 11,550.00 | 1.4M |
| 2021-08-31 | 11,600.00 | 11,700.00 | 11,300.00 | 11,650.00 | 0.7M |
| 2021-08-30 | 11,750.00 | 11,950.00 | 11,500.00 | 11,650.00 | 0.7M |
| 2021-08-29 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 0.0M |
| 2021-08-27 | 11,950.00 | 12,250.00 | 11,600.00 | 11,650.00 | 1.0M |
| 2021-08-26 | 11,950.00 | 12,250.00 | 11,650.00 | 12,100.00 | 1.0M |
| 2021-08-25 | 12,400.00 | 13,400.00 | 12,000.00 | 12,000.00 | 6.4M |
| 2021-08-24 | 11,750.00 | 12,050.00 | 11,200.00 | 11,750.00 | 1.9M |
| 2021-08-23 | 12,800.00 | 12,950.00 | 11,800.00 | 11,850.00 | 3.1M |
| 2021-08-22 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2021-08-20 | 13,100.00 | 13,400.00 | 12,450.00 | 12,600.00 | 2.1M |
| 2021-08-19 | 14,050.00 | 14,350.00 | 13,050.00 | 13,100.00 | 6.4M |
| 2021-08-18 | 12,800.00 | 14,050.00 | 12,300.00 | 13,350.00 | 7.6M |
| 2021-08-17 | 16,050.00 | 17,600.00 | 12,650.00 | 12,800.00 | 18.0M |