3,955.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 5,916.70 | 6,076.70 | 5,803.30 | 5,890.00 | 0.4M |
| 2023-12-27 | 5,896.70 | 6,030.00 | 5,816.70 | 5,816.70 | 0.3M |
| 2023-12-26 | 6,270.00 | 6,356.70 | 6,030.00 | 6,030.00 | 0.5M |
| 2023-12-25 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2023-12-22 | 6,633.30 | 6,633.30 | 6,150.00 | 6,366.70 | 0.4M |
| 2023-12-21 | 6,883.30 | 7,116.70 | 6,486.70 | 6,536.70 | 0.5M |
| 2023-12-20 | 6,766.70 | 7,116.70 | 6,683.30 | 7,100.00 | 0.4M |
| 2023-12-19 | 6,950.00 | 6,983.30 | 6,640.00 | 6,766.70 | 0.4M |
| 2023-12-18 | 6,883.30 | 7,150.00 | 6,866.70 | 6,933.30 | 0.4M |
| 2023-12-17 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 0.0M |
| 2023-12-15 | 6,783.30 | 6,983.30 | 6,626.70 | 6,816.70 | 0.4M |
| 2023-12-14 | 7,133.30 | 7,200.00 | 6,553.30 | 6,716.70 | 0.5M |
| 2023-12-13 | 6,900.00 | 7,366.70 | 6,833.30 | 7,133.30 | 0.7M |
| 2023-12-12 | 7,366.70 | 7,366.70 | 6,833.30 | 6,850.00 | 0.5M |
| 2023-12-11 | 7,366.70 | 7,583.30 | 7,150.00 | 7,400.00 | 0.8M |
| 2023-12-10 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.0M |
| 2023-12-08 | 6,933.30 | 7,516.70 | 6,850.00 | 7,483.30 | 0.9M |
| 2023-12-07 | 7,533.30 | 7,533.30 | 6,800.00 | 6,833.30 | 1.0M |
| 2023-12-06 | 7,766.70 | 7,783.30 | 7,216.70 | 7,550.00 | 0.9M |
| 2023-12-05 | 8,050.00 | 8,750.00 | 7,566.70 | 7,700.00 | 3.2M |
| 2023-12-04 | 7,900.00 | 8,266.70 | 7,566.70 | 8,100.00 | 0.9M |
| 2023-12-03 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2023-12-01 | 8,166.70 | 8,183.30 | 7,783.30 | 7,933.30 | 0.9M |
| 2023-11-30 | 7,416.70 | 8,300.00 | 7,333.30 | 8,300.00 | 1.7M |
| 2023-11-29 | 7,616.70 | 7,816.70 | 7,166.70 | 7,400.00 | 1.0M |
| 2023-11-28 | 8,000.00 | 8,166.70 | 7,466.70 | 7,466.70 | 1.3M |
| 2023-11-27 | 7,816.70 | 8,416.70 | 7,566.70 | 8,250.00 | 4.1M |
| 2023-11-24 | 7,683.30 | 7,766.70 | 7,266.70 | 7,400.00 | 1.4M |
| 2023-11-23 | 7,650.00 | 8,066.70 | 7,516.70 | 7,550.00 | 3.9M |
| 2023-11-22 | 6,766.70 | 7,733.30 | 6,666.70 | 7,600.00 | 6.9M |
| 2023-11-21 | 6,883.30 | 7,066.70 | 6,390.00 | 6,800.00 | 4.6M |
| 2023-11-20 | 5,333.30 | 6,626.70 | 5,253.30 | 6,526.70 | 7.0M |
| 2023-11-19 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2023-11-17 | 5,616.70 | 5,616.70 | 5,323.30 | 5,333.30 | 0.3M |
| 2023-11-16 | 5,500.00 | 5,693.30 | 5,360.00 | 5,620.00 | 0.5M |
| 2023-11-15 | 5,616.70 | 5,683.30 | 5,466.70 | 5,540.00 | 0.4M |
| 2023-11-14 | 5,383.30 | 5,640.00 | 5,313.30 | 5,510.00 | 0.6M |
| 2023-11-13 | 5,493.30 | 5,630.00 | 5,160.00 | 5,243.30 | 0.4M |
| 2023-11-12 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0M |
| 2023-11-10 | 5,606.70 | 5,753.30 | 5,363.30 | 5,446.70 | 0.3M |
| 2023-11-09 | 5,603.30 | 5,763.30 | 5,540.00 | 5,656.70 | 0.3M |
| 2023-11-08 | 6,023.30 | 6,073.30 | 5,650.00 | 5,650.00 | 0.5M |
| 2023-11-07 | 6,540.00 | 6,540.00 | 5,836.70 | 5,980.00 | 0.9M |
| 2023-11-06 | 6,336.70 | 6,600.00 | 6,263.30 | 6,540.00 | 1.2M |
| 2023-11-03 | 6,186.70 | 6,186.70 | 5,936.70 | 6,096.70 | 0.4M |
| 2023-11-02 | 5,866.70 | 6,236.70 | 5,826.70 | 6,103.30 | 0.8M |
| 2023-11-01 | 5,633.30 | 5,770.00 | 5,600.00 | 5,710.00 | 0.3M |
| 2023-10-31 | 6,100.00 | 6,260.00 | 5,493.30 | 5,550.00 | 0.9M |
| 2023-10-30 | 5,986.70 | 6,190.00 | 5,883.30 | 5,933.30 | 0.6M |
| 2023-10-29 | 18,030.00 | 18,030.00 | 18,030.00 | 18,030.00 | 0.0M |
| 2023-10-27 | 6,130.00 | 6,246.70 | 5,930.00 | 6,010.00 | 1.2M |
| 2023-10-26 | 5,906.70 | 6,300.00 | 5,820.00 | 5,983.30 | 1.2M |
| 2023-10-25 | 6,750.00 | 6,750.00 | 6,076.70 | 6,100.00 | 1.4M |
| 2023-10-24 | 6,446.70 | 6,700.00 | 6,090.00 | 6,700.00 | 0.3M |
| 2023-10-23 | 6,616.70 | 7,066.70 | 6,380.00 | 6,400.00 | 0.4M |
| 2023-10-22 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 0.0M |
| 2023-10-20 | 6,833.30 | 6,933.30 | 6,513.30 | 6,513.30 | 0.4M |
| 2023-10-19 | 7,383.30 | 7,466.70 | 6,883.30 | 6,983.30 | 0.4M |
| 2023-10-18 | 8,300.00 | 8,316.70 | 7,416.70 | 7,483.30 | 0.8M |
| 2023-10-17 | 8,550.00 | 8,900.00 | 8,400.00 | 8,500.00 | 0.8M |
| 2023-10-16 | 8,416.70 | 8,683.30 | 8,100.00 | 8,216.70 | 0.8M |
| 2023-10-15 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 0.0M |
| 2023-10-13 | 8,833.30 | 8,866.70 | 8,116.70 | 8,350.00 | 0.9M |
| 2023-10-12 | 8,633.30 | 9,116.70 | 8,483.30 | 8,966.70 | 0.9M |
| 2023-10-11 | 8,700.00 | 9,183.30 | 8,450.00 | 8,550.00 | 1.2M |
| 2023-10-10 | 10,350.00 | 10,500.00 | 8,400.00 | 8,416.70 | 2.0M |
| 2023-10-09 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 0.0M |
| 2023-10-06 | 10,000.00 | 11,083.30 | 10,000.00 | 10,150.00 | 1.6M |
| 2023-10-05 | 10,300.00 | 12,433.30 | 9,600.00 | 10,383.30 | 9.9M |
| 2023-10-04 | 12,366.70 | 12,366.70 | 9,183.30 | 10,066.70 | 2.5M |
| 2023-10-03 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2023-09-27 | 15,133.30 | 17,300.00 | 12,833.30 | 12,833.30 | 6.8M |
| 2023-09-26 | 19,500.00 | 21,433.30 | 16,366.70 | 16,366.70 | 14.1M |
| 2023-09-25 | 12,033.30 | 23,300.00 | 11,016.70 | 17,166.60 | 47.7M |