8,370.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 13,450.00 | 13,450.00 | 12,950.00 | 13,250.00 | 0.0M |
| 2021-12-29 | 13,300.00 | 13,350.00 | 13,100.00 | 13,350.00 | 0.0M |
| 2021-12-28 | 13,300.00 | 13,500.00 | 13,050.00 | 13,300.00 | 0.0M |
| 2021-12-27 | 13,550.00 | 13,550.00 | 12,850.00 | 13,300.00 | 0.0M |
| 2021-12-24 | 12,850.00 | 13,650.00 | 12,650.00 | 13,400.00 | 0.2M |
| 2021-12-23 | 12,050.00 | 13,050.00 | 12,000.00 | 12,750.00 | 0.1M |
| 2021-12-22 | 12,100.00 | 12,250.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2021-12-21 | 11,850.00 | 12,200.00 | 11,750.00 | 12,100.00 | 0.0M |
| 2021-12-20 | 12,200.00 | 12,400.00 | 11,800.00 | 11,900.00 | 0.0M |
| 2021-12-17 | 12,850.00 | 13,000.00 | 12,250.00 | 12,250.00 | 0.0M |
| 2021-12-16 | 12,350.00 | 12,950.00 | 12,150.00 | 12,900.00 | 0.1M |
| 2021-12-15 | 12,250.00 | 12,400.00 | 12,050.00 | 12,350.00 | 0.0M |
| 2021-12-14 | 12,550.00 | 12,550.00 | 12,150.00 | 12,250.00 | 0.0M |
| 2021-12-13 | 12,500.00 | 12,750.00 | 12,400.00 | 12,550.00 | 0.0M |
| 2021-12-10 | 12,900.00 | 12,950.00 | 12,400.00 | 12,500.00 | 0.0M |
| 2021-12-09 | 12,200.00 | 12,850.00 | 12,200.00 | 12,850.00 | 0.1M |
| 2021-12-08 | 12,100.00 | 12,400.00 | 12,050.00 | 12,200.00 | 0.0M |
| 2021-12-07 | 11,950.00 | 12,350.00 | 11,950.00 | 12,050.00 | 0.0M |
| 2021-12-06 | 12,000.00 | 12,200.00 | 11,750.00 | 11,900.00 | 0.0M |
| 2021-12-03 | 12,350.00 | 12,350.00 | 12,100.00 | 12,200.00 | 0.0M |
| 2021-12-02 | 11,500.00 | 12,600.00 | 11,450.00 | 12,150.00 | 0.0M |
| 2021-12-01 | 11,600.00 | 11,750.00 | 11,150.00 | 11,700.00 | 0.0M |
| 2021-11-30 | 12,100.00 | 12,500.00 | 11,300.00 | 11,350.00 | 0.1M |
| 2021-11-29 | 12,000.00 | 12,700.00 | 11,750.00 | 12,200.00 | 0.0M |
| 2021-11-26 | 13,000.00 | 13,200.00 | 12,500.00 | 12,550.00 | 0.0M |
| 2021-11-25 | 13,250.00 | 13,300.00 | 13,000.00 | 13,100.00 | 0.0M |
| 2021-11-24 | 12,850.00 | 13,400.00 | 12,750.00 | 13,400.00 | 0.0M |
| 2021-11-23 | 13,250.00 | 13,350.00 | 12,850.00 | 12,850.00 | 0.0M |
| 2021-11-22 | 13,300.00 | 13,500.00 | 12,750.00 | 13,400.00 | 0.0M |
| 2021-11-19 | 13,200.00 | 13,600.00 | 13,050.00 | 13,300.00 | 0.0M |
| 2021-11-18 | 13,000.00 | 13,650.00 | 12,800.00 | 13,400.00 | 0.0M |
| 2021-11-17 | 12,200.00 | 13,200.00 | 12,050.00 | 13,150.00 | 0.1M |
| 2021-11-16 | 11,900.00 | 12,350.00 | 11,900.00 | 12,300.00 | 0.0M |
| 2021-11-15 | 11,900.00 | 12,200.00 | 11,650.00 | 12,050.00 | 0.0M |
| 2021-11-12 | 11,250.00 | 12,700.00 | 11,100.00 | 11,900.00 | 0.1M |
| 2021-11-11 | 11,300.00 | 11,600.00 | 11,200.00 | 11,250.00 | 0.0M |
| 2021-11-10 | 11,850.00 | 11,900.00 | 11,500.00 | 11,550.00 | 0.0M |
| 2021-11-09 | 12,250.00 | 12,350.00 | 11,550.00 | 11,900.00 | 0.1M |
| 2021-11-08 | 12,250.00 | 12,650.00 | 12,200.00 | 12,400.00 | 0.0M |
| 2021-11-05 | 12,350.00 | 12,550.00 | 11,900.00 | 12,550.00 | 0.0M |
| 2021-11-04 | 12,950.00 | 12,950.00 | 12,350.00 | 12,350.00 | 0.0M |
| 2021-11-03 | 12,900.00 | 13,050.00 | 12,550.00 | 12,700.00 | 0.0M |
| 2021-11-02 | 13,250.00 | 13,250.00 | 12,950.00 | 13,050.00 | 0.0M |
| 2021-11-01 | 12,550.00 | 13,150.00 | 12,450.00 | 13,150.00 | 0.0M |
| 2021-10-29 | 13,100.00 | 13,100.00 | 12,400.00 | 12,550.00 | 0.0M |
| 2021-10-28 | 13,200.00 | 13,200.00 | 12,700.00 | 12,750.00 | 0.0M |
| 2021-10-27 | 13,200.00 | 13,300.00 | 12,900.00 | 13,200.00 | 0.0M |
| 2021-10-26 | 12,700.00 | 13,250.00 | 12,600.00 | 13,200.00 | 0.0M |
| 2021-10-25 | 12,950.00 | 12,950.00 | 12,550.00 | 12,700.00 | 0.0M |
| 2021-10-22 | 12,750.00 | 13,000.00 | 12,650.00 | 12,950.00 | 0.0M |
| 2021-10-21 | 12,900.00 | 13,000.00 | 12,700.00 | 12,750.00 | 0.0M |
| 2021-10-20 | 13,300.00 | 13,500.00 | 12,800.00 | 13,000.00 | 0.0M |
| 2021-10-19 | 13,850.00 | 14,000.00 | 13,200.00 | 13,200.00 | 0.1M |
| 2021-10-18 | 12,900.00 | 13,200.00 | 12,650.00 | 13,200.00 | 0.0M |
| 2021-10-15 | 12,750.00 | 12,950.00 | 12,550.00 | 12,900.00 | 0.0M |
| 2021-10-14 | 12,600.00 | 12,750.00 | 12,300.00 | 12,750.00 | 0.0M |
| 2021-10-13 | 11,900.00 | 12,450.00 | 11,850.00 | 12,300.00 | 0.0M |
| 2021-10-12 | 12,400.00 | 12,400.00 | 11,550.00 | 11,900.00 | 0.1M |
| 2021-10-08 | 12,900.00 | 12,900.00 | 12,000.00 | 12,300.00 | 0.0M |
| 2021-10-07 | 12,400.00 | 12,800.00 | 12,400.00 | 12,750.00 | 0.0M |
| 2021-10-06 | 12,700.00 | 13,050.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2021-10-05 | 13,900.00 | 13,900.00 | 12,600.00 | 12,750.00 | 0.1M |
| 2021-10-01 | 13,800.00 | 14,350.00 | 13,550.00 | 13,950.00 | 0.1M |
| 2021-09-30 | 14,400.00 | 14,650.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2021-09-29 | 14,500.00 | 14,800.00 | 13,650.00 | 14,400.00 | 0.1M |
| 2021-09-28 | 15,400.00 | 15,450.00 | 14,950.00 | 15,000.00 | 0.0M |
| 2021-09-27 | 15,150.00 | 15,500.00 | 15,150.00 | 15,400.00 | 0.0M |
| 2021-09-24 | 15,500.00 | 15,550.00 | 15,200.00 | 15,300.00 | 0.0M |
| 2021-09-23 | 15,000.00 | 15,500.00 | 15,000.00 | 15,450.00 | 0.0M |
| 2021-09-17 | 15,200.00 | 15,450.00 | 14,950.00 | 15,300.00 | 0.0M |
| 2021-09-16 | 15,350.00 | 15,350.00 | 15,050.00 | 15,150.00 | 0.0M |
| 2021-09-15 | 15,550.00 | 15,550.00 | 15,050.00 | 15,250.00 | 0.0M |
| 2021-09-14 | 15,350.00 | 15,550.00 | 15,300.00 | 15,350.00 | 0.0M |
| 2021-09-13 | 15,200.00 | 15,650.00 | 15,200.00 | 15,350.00 | 0.0M |
| 2021-09-10 | 15,150.00 | 15,350.00 | 15,000.00 | 15,250.00 | 0.0M |
| 2021-09-09 | 15,250.00 | 15,450.00 | 15,150.00 | 15,200.00 | 0.0M |
| 2021-09-08 | 15,550.00 | 15,600.00 | 15,150.00 | 15,250.00 | 0.1M |
| 2021-09-07 | 15,650.00 | 15,750.00 | 15,500.00 | 15,550.00 | 0.0M |
| 2021-09-06 | 15,900.00 | 15,950.00 | 15,600.00 | 15,750.00 | 0.0M |
| 2021-09-03 | 15,900.00 | 15,900.00 | 15,550.00 | 15,800.00 | 0.0M |
| 2021-09-02 | 16,000.00 | 16,100.00 | 15,750.00 | 15,750.00 | 0.0M |
| 2021-09-01 | 15,700.00 | 16,050.00 | 15,600.00 | 16,000.00 | 0.0M |
| 2021-08-31 | 16,000.00 | 16,000.00 | 15,550.00 | 15,700.00 | 0.1M |
| 2021-08-30 | 15,950.00 | 16,000.00 | 15,750.00 | 16,000.00 | 0.0M |
| 2021-08-27 | 15,650.00 | 15,900.00 | 15,550.00 | 15,800.00 | 0.0M |
| 2021-08-26 | 16,200.00 | 16,250.00 | 15,850.00 | 15,850.00 | 0.0M |
| 2021-08-25 | 16,100.00 | 16,250.00 | 15,850.00 | 16,150.00 | 0.1M |
| 2021-08-24 | 16,000.00 | 16,350.00 | 15,900.00 | 16,100.00 | 0.1M |
| 2021-08-23 | 15,800.00 | 16,150.00 | 15,550.00 | 15,950.00 | 0.0M |
| 2021-08-22 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2021-08-20 | 15,300.00 | 15,800.00 | 15,150.00 | 15,700.00 | 0.1M |
| 2021-08-19 | 16,000.00 | 16,500.00 | 15,150.00 | 15,200.00 | 0.1M |
| 2021-08-18 | 16,400.00 | 16,600.00 | 15,600.00 | 16,150.00 | 0.1M |
| 2021-08-17 | 18,050.00 | 18,050.00 | 16,400.00 | 16,500.00 | 0.0M |
| 2021-08-16 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2021-08-13 | 19,000.00 | 19,000.00 | 17,500.00 | 18,100.00 | 0.3M |
| 2021-08-12 | 17,900.00 | 18,950.00 | 17,600.00 | 18,800.00 | 0.6M |
| 2021-08-11 | 17,800.00 | 18,800.00 | 17,800.00 | 17,800.00 | 0.6M |
| 2021-08-10 | 16,950.00 | 18,000.00 | 16,950.00 | 17,800.00 | 0.3M |
| 2021-08-09 | 17,400.00 | 17,400.00 | 17,000.00 | 17,100.00 | 0.1M |
| 2021-08-08 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2021-08-06 | 17,850.00 | 18,150.00 | 17,350.00 | 17,500.00 | 0.3M |
| 2021-08-05 | 17,200.00 | 17,800.00 | 16,900.00 | 17,800.00 | 0.0M |
| 2021-08-04 | 16,500.00 | 17,200.00 | 16,300.00 | 16,900.00 | 0.0M |
| 2021-08-03 | 16,550.00 | 16,800.00 | 16,200.00 | 16,250.00 | 0.1M |
| 2021-08-02 | 16,500.00 | 17,100.00 | 16,400.00 | 16,500.00 | 0.1M |
| 2021-07-30 | 16,850.00 | 16,900.00 | 16,050.00 | 16,700.00 | 0.2M |
| 2021-07-29 | 16,950.00 | 17,300.00 | 16,700.00 | 16,750.00 | 0.0M |
| 2021-07-28 | 16,100.00 | 17,450.00 | 15,950.00 | 16,700.00 | 0.0M |
| 2021-07-27 | 15,550.00 | 16,150.00 | 15,500.00 | 16,050.00 | 0.2M |
| 2021-07-26 | 15,700.00 | 15,800.00 | 15,400.00 | 15,450.00 | 0.1M |
| 2021-07-23 | 15,500.00 | 16,000.00 | 15,450.00 | 15,550.00 | 0.1M |
| 2021-07-22 | 15,200.00 | 15,450.00 | 15,050.00 | 15,400.00 | 0.1M |
| 2021-07-21 | 15,450.00 | 15,600.00 | 15,000.00 | 15,150.00 | 0.3M |
| 2021-07-20 | 16,100.00 | 16,300.00 | 15,550.00 | 16,050.00 | 0.0M |
| 2021-07-19 | 16,450.00 | 16,750.00 | 15,900.00 | 16,450.00 | 0.1M |
| 2021-07-16 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 0.0M |
| 2021-07-15 | 16,700.00 | 16,800.00 | 16,100.00 | 16,600.00 | 0.0M |
| 2021-07-14 | 16,750.00 | 16,750.00 | 16,400.00 | 16,700.00 | 0.0M |
| 2021-07-13 | 16,500.00 | 16,800.00 | 16,350.00 | 16,600.00 | 0.0M |
| 2021-07-12 | 16,600.00 | 17,000.00 | 16,450.00 | 16,600.00 | 0.0M |
| 2021-07-09 | 16,700.00 | 16,750.00 | 16,200.00 | 16,700.00 | 0.1M |
| 2021-07-08 | 17,550.00 | 17,900.00 | 16,700.00 | 17,150.00 | 0.1M |
| 2021-07-07 | 17,000.00 | 17,550.00 | 16,850.00 | 17,550.00 | 0.2M |
| 2021-07-06 | 17,000.00 | 17,150.00 | 16,700.00 | 16,850.00 | 0.1M |
| 2021-07-05 | 16,650.00 | 17,000.00 | 16,500.00 | 16,850.00 | 0.1M |
| 2021-07-02 | 16,400.00 | 16,650.00 | 16,250.00 | 16,500.00 | 0.0M |
| 2021-07-01 | 16,350.00 | 16,450.00 | 16,000.00 | 16,400.00 | 0.1M |
| 2021-06-30 | 16,600.00 | 16,700.00 | 16,100.00 | 16,350.00 | 0.1M |
| 2021-06-29 | 16,700.00 | 16,800.00 | 16,250.00 | 16,500.00 | 0.1M |
| 2021-06-28 | 15,950.00 | 16,650.00 | 15,750.00 | 16,550.00 | 0.2M |
| 2021-06-25 | 15,800.00 | 15,800.00 | 15,500.00 | 15,650.00 | 0.0M |
| 2021-06-24 | 15,150.00 | 15,900.00 | 15,100.00 | 15,500.00 | 0.1M |
| 2021-06-23 | 15,100.00 | 15,250.00 | 15,050.00 | 15,050.00 | 0.0M |
| 2021-06-22 | 15,100.00 | 15,200.00 | 15,050.00 | 15,050.00 | 0.0M |
| 2021-06-21 | 15,350.00 | 15,350.00 | 15,000.00 | 15,050.00 | 0.0M |
| 2021-06-20 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.0M |
| 2021-06-18 | 15,150.00 | 15,350.00 | 15,100.00 | 15,300.00 | 0.1M |
| 2021-06-17 | 15,200.00 | 15,250.00 | 15,100.00 | 15,150.00 | 0.0M |
| 2021-06-16 | 15,150.00 | 15,400.00 | 15,050.00 | 15,150.00 | 0.0M |
| 2021-06-15 | 15,600.00 | 15,600.00 | 15,050.00 | 15,150.00 | 0.0M |
| 2021-06-14 | 15,550.00 | 15,800.00 | 15,350.00 | 15,500.00 | 0.0M |
| 2021-06-13 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2021-06-11 | 16,000.00 | 16,200.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2021-06-10 | 16,150.00 | 16,350.00 | 15,800.00 | 16,000.00 | 0.1M |
| 2021-06-09 | 15,800.00 | 16,100.00 | 15,600.00 | 15,950.00 | 0.1M |
| 2021-06-08 | 16,100.00 | 16,100.00 | 15,600.00 | 15,800.00 | 0.0M |
| 2021-06-07 | 15,450.00 | 16,150.00 | 15,250.00 | 15,900.00 | 0.1M |
| 2021-06-04 | 15,450.00 | 15,500.00 | 15,250.00 | 15,400.00 | 0.0M |
| 2021-06-03 | 15,200.00 | 15,900.00 | 15,200.00 | 15,450.00 | 0.1M |
| 2021-06-02 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 0.0M |
| 2021-06-01 | 15,850.00 | 15,900.00 | 15,300.00 | 15,500.00 | 0.0M |
| 2021-05-31 | 15,850.00 | 16,000.00 | 15,550.00 | 15,650.00 | 0.0M |
| 2021-05-28 | 15,450.00 | 15,850.00 | 15,250.00 | 15,650.00 | 0.1M |
| 2021-05-27 | 15,300.00 | 15,500.00 | 15,100.00 | 15,300.00 | 0.0M |
| 2021-05-26 | 14,950.00 | 15,200.00 | 14,950.00 | 15,200.00 | 0.0M |
| 2021-05-25 | 15,450.00 | 15,550.00 | 14,900.00 | 15,000.00 | 0.0M |
| 2021-05-24 | 16,050.00 | 16,050.00 | 15,300.00 | 15,300.00 | 0.1M |
| 2021-05-23 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0.0M |
| 2021-05-21 | 16,600.00 | 16,750.00 | 15,900.00 | 15,950.00 | 0.2M |
| 2021-05-20 | 17,150.00 | 17,150.00 | 16,850.00 | 17,000.00 | 0.0M |
| 2021-05-18 | 18,150.00 | 18,700.00 | 17,000.00 | 17,150.00 | 0.1M |
| 2021-05-17 | 17,300.00 | 17,300.00 | 16,750.00 | 17,150.00 | 0.1M |
| 2021-05-16 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2021-05-14 | 17,300.00 | 17,500.00 | 17,000.00 | 17,200.00 | 0.0M |
| 2021-05-13 | 17,800.00 | 17,800.00 | 17,000.00 | 17,250.00 | 0.0M |
| 2021-05-12 | 18,300.00 | 18,550.00 | 17,850.00 | 18,050.00 | 0.1M |
| 2021-05-11 | 19,050.00 | 19,250.00 | 18,200.00 | 18,250.00 | 0.1M |
| 2021-05-10 | 19,200.00 | 19,200.00 | 18,750.00 | 18,900.00 | 0.0M |
| 2021-05-07 | 18,800.00 | 19,150.00 | 18,400.00 | 18,800.00 | 0.1M |
| 2021-05-06 | 17,950.00 | 19,500.00 | 17,950.00 | 18,750.00 | 0.2M |
| 2021-05-05 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2021-05-04 | 19,100.00 | 19,200.00 | 17,900.00 | 18,300.00 | 0.2M |
| 2021-05-03 | 20,700.00 | 21,050.00 | 19,200.00 | 19,350.00 | 0.2M |
| 2021-05-02 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 0.0M |
| 2021-04-30 | 22,800.00 | 22,850.00 | 20,650.00 | 20,650.00 | 0.5M |
| 2021-04-29 | 21,300.00 | 25,650.00 | 21,150.00 | 23,150.00 | 3.0M |
| 2021-04-28 | 20,700.00 | 21,650.00 | 20,400.00 | 20,700.00 | 0.3M |
| 2021-04-27 | 21,550.00 | 21,800.00 | 20,400.00 | 20,700.00 | 0.3M |
| 2021-04-26 | 23,050.00 | 23,450.00 | 21,300.00 | 21,650.00 | 0.8M |
| 2021-04-25 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2021-04-23 | 25,850.00 | 26,250.00 | 22,900.00 | 22,900.00 | 1.6M |
| 2021-04-22 | 26,550.00 | 28,800.00 | 24,750.00 | 25,150.00 | 2.4M |
| 2021-04-21 | 23,000.00 | 29,600.00 | 23,000.00 | 26,150.00 | 8.4M |