10,370.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 9,620.00 | 9,640.00 | 9,530.00 | 9,530.00 | 0.1M |
| 2021-12-29 | 9,615.00 | 9,650.00 | 9,535.00 | 9,605.00 | 0.3M |
| 2021-12-28 | 9,550.00 | 9,615.00 | 9,505.00 | 9,615.00 | 0.4M |
| 2021-12-27 | 9,575.00 | 9,590.00 | 9,500.00 | 9,520.00 | 0.0M |
| 2021-12-24 | 9,530.00 | 9,580.00 | 9,530.00 | 9,550.00 | 0.0M |
| 2021-12-23 | 9,480.00 | 9,500.00 | 9,445.00 | 9,480.00 | 0.0M |
| 2021-12-22 | 9,465.00 | 9,465.00 | 9,415.00 | 9,430.00 | 0.0M |
| 2021-12-21 | 9,425.00 | 9,425.00 | 9,325.00 | 9,415.00 | 0.0M |
| 2021-12-20 | 9,490.00 | 9,490.00 | 9,365.00 | 9,375.00 | 0.0M |
| 2021-12-17 | 9,435.00 | 9,525.00 | 9,435.00 | 9,520.00 | 0.0M |
| 2021-12-16 | 9,475.00 | 9,490.00 | 9,425.00 | 9,455.00 | 0.0M |
| 2021-12-15 | 9,365.00 | 9,455.00 | 9,365.00 | 9,415.00 | 0.0M |
| 2021-12-14 | 9,410.00 | 9,450.00 | 9,390.00 | 9,405.00 | 0.0M |
| 2021-12-13 | 9,515.00 | 9,585.00 | 9,460.00 | 9,460.00 | 0.0M |
| 2021-12-10 | 9,500.00 | 9,510.00 | 9,480.00 | 9,495.00 | 0.0M |
| 2021-12-09 | 9,475.00 | 9,540.00 | 9,465.00 | 9,540.00 | 0.0M |
| 2021-12-08 | 9,505.00 | 9,555.00 | 9,445.00 | 9,450.00 | 0.0M |
| 2021-12-07 | 9,375.00 | 9,445.00 | 9,345.00 | 9,445.00 | 0.0M |
| 2021-12-06 | 9,265.00 | 9,410.00 | 9,235.00 | 9,385.00 | 0.4M |
| 2021-12-03 | 9,240.00 | 9,365.00 | 9,195.00 | 9,315.00 | 0.1M |
| 2021-12-02 | 9,065.00 | 9,260.00 | 9,050.00 | 9,225.00 | 0.0M |
| 2021-12-01 | 9,000.00 | 9,165.00 | 8,915.00 | 9,135.00 | 0.0M |
| 2021-11-30 | 9,240.00 | 9,240.00 | 8,915.00 | 8,965.00 | 0.0M |
| 2021-11-29 | 9,045.00 | 9,215.00 | 9,045.00 | 9,100.00 | 0.0M |
| 2021-11-26 | 9,370.00 | 9,370.00 | 9,220.00 | 9,225.00 | 0.0M |
| 2021-11-25 | 9,430.00 | 9,430.00 | 9,360.00 | 9,370.00 | 0.0M |
| 2021-11-24 | 9,455.00 | 9,485.00 | 9,390.00 | 9,430.00 | 0.0M |
| 2021-11-23 | 9,465.00 | 9,490.00 | 9,410.00 | 9,455.00 | 0.1M |
| 2021-11-22 | 9,395.00 | 10,315.00 | 9,395.00 | 9,465.00 | 2.4M |
| 2021-11-19 | 9,290.00 | 9,375.00 | 9,280.00 | 9,365.00 | 0.0M |
| 2021-11-18 | 9,310.00 | 9,340.00 | 9,280.00 | 9,285.00 | 0.0M |
| 2021-11-17 | 9,460.00 | 9,460.00 | 9,305.00 | 9,310.00 | 0.0M |
| 2021-11-16 | 9,435.00 | 9,450.00 | 9,405.00 | 9,430.00 | 0.0M |
| 2021-11-15 | 9,380.00 | 9,460.00 | 9,380.00 | 9,450.00 | 0.0M |
| 2021-11-12 | 9,220.00 | 9,365.00 | 9,220.00 | 9,340.00 | 0.1M |
| 2021-11-11 | 9,125.00 | 9,160.00 | 9,090.00 | 9,120.00 | 0.0M |
| 2021-11-10 | 9,260.00 | 9,265.00 | 9,120.00 | 9,125.00 | 0.0M |
| 2021-11-09 | 9,290.00 | 9,290.00 | 9,245.00 | 9,260.00 | 0.0M |
| 2021-11-08 | 9,275.00 | 9,300.00 | 9,200.00 | 9,285.00 | 0.0M |
| 2021-11-05 | 9,380.00 | 9,380.00 | 9,225.00 | 9,280.00 | 0.0M |
| 2021-11-04 | 9,380.00 | 9,385.00 | 9,255.00 | 9,320.00 | 0.0M |
| 2021-11-03 | 9,395.00 | 9,395.00 | 9,265.00 | 9,290.00 | 0.0M |
| 2021-11-02 | 9,330.00 | 9,405.00 | 9,315.00 | 9,370.00 | 0.1M |
| 2021-11-01 | 9,255.00 | 9,290.00 | 9,250.00 | 9,250.00 | 0.0M |
| 2021-10-29 | 9,405.00 | 9,425.00 | 9,220.00 | 9,250.00 | 0.0M |
| 2021-10-28 | 9,355.00 | 9,410.00 | 9,305.00 | 9,305.00 | 1.0M |
| 2021-10-27 | 9,440.00 | 9,445.00 | 9,375.00 | 9,375.00 | 0.0M |
| 2021-10-26 | 9,510.00 | 9,510.00 | 9,450.00 | 9,510.00 | 0.0M |
| 2021-10-25 | 9,370.00 | 9,420.00 | 9,325.00 | 9,415.00 | 0.0M |
| 2021-10-22 | 9,380.00 | 9,415.00 | 9,325.00 | 9,390.00 | 0.1M |
| 2021-10-21 | 9,435.00 | 9,435.00 | 9,380.00 | 9,380.00 | 0.0M |
| 2021-10-20 | 9,480.00 | 9,510.00 | 9,410.00 | 9,430.00 | 0.0M |
| 2021-10-19 | 9,470.00 | 9,470.00 | 9,410.00 | 9,440.00 | 0.0M |
| 2021-10-18 | 9,465.00 | 9,465.00 | 9,370.00 | 9,370.00 | 0.0M |
| 2021-10-15 | 9,445.00 | 9,445.00 | 9,365.00 | 9,405.00 | 0.0M |
| 2021-10-14 | 9,300.00 | 9,360.00 | 9,270.00 | 9,355.00 | 0.0M |
| 2021-10-13 | 9,085.00 | 9,225.00 | 9,080.00 | 9,205.00 | 0.0M |
| 2021-10-12 | 9,155.00 | 9,205.00 | 9,070.00 | 9,090.00 | 2.5M |
| 2021-10-08 | 9,305.00 | 9,305.00 | 9,205.00 | 9,205.00 | 0.0M |
| 2021-10-07 | 9,185.00 | 9,245.00 | 9,145.00 | 9,240.00 | 0.0M |
| 2021-10-06 | 9,325.00 | 9,330.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2021-10-05 | 9,335.00 | 9,335.00 | 9,165.00 | 9,250.00 | 0.0M |
| 2021-10-01 | 9,495.00 | 9,495.00 | 9,370.00 | 9,370.00 | 0.0M |
| 2021-09-30 | 9,495.00 | 9,550.00 | 9,480.00 | 9,545.00 | 0.0M |
| 2021-09-29 | 9,465.00 | 9,515.00 | 9,405.00 | 9,480.00 | 0.0M |
| 2021-09-28 | 9,735.00 | 9,755.00 | 9,605.00 | 9,620.00 | 0.0M |
| 2021-09-27 | 9,735.00 | 9,765.00 | 9,695.00 | 9,740.00 | 0.0M |
| 2021-09-24 | 9,790.00 | 9,790.00 | 9,705.00 | 9,725.00 | 0.0M |
| 2021-09-23 | 9,750.00 | 9,755.00 | 9,670.00 | 9,735.00 | 0.0M |
| 2021-09-17 | 9,725.00 | 9,775.00 | 9,695.00 | 9,775.00 | 0.0M |
| 2021-09-16 | 9,790.00 | 9,790.00 | 9,710.00 | 9,710.00 | 0.0M |
| 2021-09-15 | 9,755.00 | 9,780.00 | 9,720.00 | 9,765.00 | 0.0M |
| 2021-09-14 | 9,730.00 | 9,825.00 | 9,725.00 | 9,775.00 | 0.4M |
| 2021-09-13 | 9,685.00 | 9,745.00 | 9,670.00 | 9,710.00 | 0.0M |
| 2021-09-10 | 9,690.00 | 9,715.00 | 9,620.00 | 9,715.00 | 0.0M |
| 2021-09-09 | 9,705.00 | 9,780.00 | 9,620.00 | 9,620.00 | 0.0M |
| 2021-09-08 | 9,810.00 | 9,825.00 | 9,750.00 | 9,775.00 | 0.0M |
| 2021-09-07 | 9,890.00 | 9,890.00 | 9,790.00 | 9,810.00 | 0.0M |
| 2021-09-06 | 9,795.00 | 9,860.00 | 9,795.00 | 9,860.00 | 0.0M |
| 2021-09-03 | 9,800.00 | 9,850.00 | 9,790.00 | 9,835.00 | 0.0M |
| 2021-09-02 | 9,845.00 | 9,845.00 | 9,750.00 | 9,750.00 | 0.0M |
| 2021-09-01 | 9,825.00 | 9,850.00 | 9,750.00 | 9,845.00 | 0.0M |
| 2021-08-31 | 9,685.00 | 9,805.00 | 9,625.00 | 9,800.00 | 0.0M |
| 2021-08-30 | 9,670.00 | 9,670.00 | 9,610.00 | 9,625.00 | 0.0M |
| 2021-08-27 | 9,515.00 | 9,635.00 | 9,515.00 | 9,575.00 | 0.0M |
| 2021-08-26 | 9,660.00 | 9,710.00 | 9,550.00 | 9,560.00 | 0.0M |
| 2021-08-25 | 9,665.00 | 9,665.00 | 9,580.00 | 9,665.00 | 0.0M |
| 2021-08-24 | 9,545.00 | 9,640.00 | 9,545.00 | 9,620.00 | 0.0M |
| 2021-08-23 | 9,990.00 | 9,990.00 | 9,375.00 | 9,455.00 | 0.0M |
| 2021-08-20 | 9,480.00 | 9,540.00 | 9,285.00 | 9,310.00 | 0.0M |
| 2021-08-19 | 9,610.00 | 9,670.00 | 9,465.00 | 9,465.00 | 0.8M |
| 2021-08-18 | 9,635.00 | 9,730.00 | 9,575.00 | 9,665.00 | 1.7M |
| 2021-08-17 | 9,780.00 | 9,780.00 | 9,625.00 | 9,645.00 | 1.3M |
| 2021-08-13 | 9,900.00 | 9,900.00 | 9,685.00 | 9,775.00 | 0.5M |
| 2021-08-12 | 9,955.00 | 9,970.00 | 9,900.00 | 9,915.00 | 0.1M |
| 2021-08-11 | 10,320.00 | 10,320.00 | 9,935.00 | 9,955.00 | 1.0M |
| 2021-08-10 | 10,065.00 | 10,065.00 | 9,980.00 | 10,000.00 | 0.0M |
| 2021-08-09 | 10,090.00 | 10,115.00 | 10,050.00 | 10,085.00 | 0.0M |
| 2021-08-06 | 10,155.00 | 10,175.00 | 10,095.00 | 10,120.00 | 0.0M |
| 2021-08-05 | 10,150.00 | 10,185.00 | 10,120.00 | 10,130.00 | 0.0M |
| 2021-08-04 | 10,045.00 | 10,140.00 | 10,020.00 | 10,140.00 | 0.0M |
| 2021-08-03 | 10,015.00 | 10,025.00 | 9,950.00 | 10,025.00 | 0.0M |
| 2021-08-02 | 9,970.00 | 9,990.00 | 9,910.00 | 9,990.00 | 0.0M |
| 2021-07-30 | 10,030.00 | 10,030.00 | 9,935.00 | 9,940.00 | 0.0M |