3,620.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0M |
| 2024-12-10 | 9,350.00 | 10,800.00 | 9,350.00 | 10,800.00 | 0.2M |
| 2024-12-09 | 8,075.00 | 9,675.00 | 8,075.00 | 9,000.00 | 0.2M |
| 2024-12-06 | 8,550.00 | 8,600.00 | 7,800.00 | 8,075.00 | 0.0M |
| 2024-12-05 | 9,175.00 | 9,175.00 | 8,350.00 | 8,550.00 | 0.0M |
| 2024-12-04 | 9,600.00 | 9,825.00 | 9,025.00 | 9,175.00 | 0.0M |
| 2024-12-03 | 8,975.00 | 10,500.00 | 8,975.00 | 9,600.00 | 0.1M |
| 2024-12-02 | 9,400.00 | 10,500.00 | 8,800.00 | 9,000.00 | 0.1M |
| 2024-11-29 | 9,775.00 | 10,800.00 | 8,000.00 | 9,400.00 | 0.1M |
| 2024-11-28 | 8,100.00 | 9,550.00 | 7,975.00 | 9,550.00 | 0.3M |
| 2024-11-26 | 8,925.00 | 9,975.00 | 7,200.00 | 7,975.00 | 0.1M |
| 2024-11-25 | 10,000.00 | 10,600.00 | 8,500.00 | 8,925.00 | 0.1M |
| 2024-11-22 | 11,250.00 | 11,250.00 | 9,375.00 | 9,975.00 | 0.2M |
| 2024-11-21 | 9,250.00 | 9,375.00 | 9,250.00 | 9,375.00 | 0.1M |
| 2024-11-20 | 7,825.00 | 7,825.00 | 7,000.00 | 7,825.00 | 0.1M |
| 2024-11-19 | 6,100.00 | 6,525.00 | 5,950.00 | 6,525.00 | 0.0M |
| 2024-11-18 | 4,510.00 | 5,450.00 | 4,510.00 | 5,450.00 | 0.0M |
| 2024-11-15 | 3,560.00 | 4,360.00 | 3,560.00 | 4,360.00 | 0.1M |
| 2024-11-14 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 0.0M |
| 2024-11-13 | 3,170.00 | 3,180.00 | 3,050.00 | 3,180.00 | 0.0M |
| 2024-11-12 | 3,230.00 | 3,300.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-11-11 | 3,560.00 | 3,560.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2024-11-08 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2024-11-07 | 4,490.00 | 4,490.00 | 4,330.00 | 4,330.00 | 0.0M |
| 2024-11-06 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.0M |
| 2024-10-11 | 3,530.00 | 4,400.00 | 3,100.00 | 4,380.00 | 0.3M |
| 2024-10-09 | 2,860.00 | 3,520.00 | 2,860.00 | 3,520.00 | 0.2M |
| 2024-10-08 | 2,260.00 | 2,820.00 | 2,260.00 | 2,820.00 | 0.1M |
| 2024-10-07 | 2,250.00 | 2,340.00 | 2,250.00 | 2,260.00 | 0.0M |
| 2024-10-04 | 2,320.00 | 2,350.00 | 2,200.00 | 2,350.00 | 0.0M |
| 2024-10-03 | 2,220.00 | 2,350.00 | 2,220.00 | 2,350.00 | 0.0M |
| 2024-10-02 | 2,240.00 | 2,370.00 | 2,190.00 | 2,210.00 | 0.0M |
| 2024-10-01 | 2,370.00 | 2,530.00 | 2,190.00 | 2,210.00 | 0.0M |
| 2024-09-30 | 2,590.00 | 2,620.00 | 2,250.00 | 2,370.00 | 0.0M |
| 2024-09-27 | 2,600.00 | 3,120.00 | 2,530.00 | 2,590.00 | 0.3M |
| 2024-09-26 | 2,310.00 | 2,700.00 | 2,310.00 | 2,700.00 | 0.2M |
| 2024-09-25 | 2,460.00 | 2,460.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2024-09-24 | 2,500.00 | 2,870.00 | 2,400.00 | 2,410.00 | 0.0M |
| 2024-09-23 | 2,980.00 | 3,000.00 | 2,380.00 | 2,480.00 | 0.1M |
| 2024-09-20 | 2,380.00 | 2,880.00 | 2,380.00 | 2,880.00 | 0.1M |
| 2024-09-19 | 1,900.00 | 2,310.00 | 1,825.00 | 2,310.00 | 0.0M |
| 2024-09-18 | 1,875.00 | 1,875.00 | 1,850.00 | 1,855.00 | 0.0M |
| 2024-09-17 | 1,850.00 | 1,980.00 | 1,850.00 | 1,880.00 | 0.0M |
| 2024-09-13 | 1,855.00 | 1,915.00 | 1,850.00 | 1,880.00 | 0.0M |
| 2024-09-12 | 1,880.00 | 1,880.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2024-09-11 | 1,795.00 | 1,795.00 | 1,750.00 | 1,760.00 | 0.0M |
| 2024-09-10 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2024-09-06 | 1,810.00 | 1,890.00 | 1,810.00 | 1,875.00 | 0.0M |
| 2024-09-05 | 1,835.00 | 1,880.00 | 1,805.00 | 1,805.00 | 0.0M |
| 2024-09-04 | 1,975.00 | 1,980.00 | 1,755.00 | 1,830.00 | 0.0M |
| 2024-09-03 | 1,805.00 | 1,805.00 | 1,800.00 | 1,805.00 | 0.0M |
| 2024-09-02 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 0.0M |
| 2024-08-27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-08-26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-08-23 | 1,980.00 | 1,980.00 | 1,960.00 | 1,980.00 | 0.0M |
| 2024-08-20 | 1,980.00 | 1,980.00 | 1,950.00 | 1,980.00 | 0.0M |
| 2024-08-19 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2024-08-16 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2024-08-15 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2024-08-13 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-08-08 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-08-07 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-08-06 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 0.0M |
| 2024-08-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-08-01 | 1,990.00 | 1,990.00 | 1,920.00 | 1,960.00 | 0.0M |
| 2024-07-31 | 1,975.00 | 1,990.00 | 1,975.00 | 1,990.00 | 0.0M |
| 2024-07-18 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-07-15 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-07-12 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-07-10 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 0.0M |
| 2024-07-09 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2024-07-08 | 1,820.00 | 1,960.00 | 1,820.00 | 1,955.00 | 0.0M |
| 2024-07-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-07-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-07-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-07-02 | 1,630.00 | 1,800.00 | 1,615.00 | 1,800.00 | 0.0M |
| 2024-07-01 | 1,595.00 | 1,800.00 | 1,595.00 | 1,800.00 | 0.0M |
| 2024-06-28 | 1,770.00 | 1,770.00 | 1,440.00 | 1,590.00 | 0.0M |
| 2024-06-26 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 0.0M |
| 2024-06-25 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.0M |
| 2024-06-12 | 1,430.00 | 1,780.00 | 1,430.00 | 1,780.00 | 0.0M |
| 2024-06-11 | 1,860.00 | 1,915.00 | 1,350.00 | 1,425.00 | 0.0M |
| 2024-06-10 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2024-06-06 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2024-05-30 | 1,355.00 | 1,360.00 | 1,355.00 | 1,360.00 | 0.0M |
| 2024-05-29 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2024-05-27 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 0.0M |
| 2024-05-22 | 1,645.00 | 1,645.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2024-05-21 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2024-05-17 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2024-04-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2024-04-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2024-04-23 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2024-04-22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2024-04-17 | 1,675.00 | 1,675.00 | 1,615.00 | 1,615.00 | 0.0M |
| 2024-04-16 | 1,465.00 | 1,645.00 | 1,465.00 | 1,635.00 | 0.0M |
| 2024-04-05 | 1,360.00 | 1,540.00 | 1,360.00 | 1,465.00 | 0.0M |
| 2024-04-04 | 1,200.00 | 1,360.00 | 1,200.00 | 1,360.00 | 0.0M |
| 2024-04-02 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2024-04-01 | 1,540.00 | 1,540.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2024-03-28 | 1,505.00 | 1,670.00 | 1,500.00 | 1,520.00 | 0.0M |
| 2024-03-27 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2024-03-26 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2024-03-25 | 1,380.00 | 1,675.00 | 1,380.00 | 1,675.00 | 0.0M |
| 2024-03-15 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 0.0M |
| 2024-03-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2024-03-05 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-02-27 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2024-02-23 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-02-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2024-02-02 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2024-02-01 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2024-01-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-01-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-01-26 | 1,220.00 | 1,350.00 | 1,220.00 | 1,350.00 | 0.0M |
| 2024-01-25 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 0.0M |
| 2024-01-24 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 0.0M |
| 2024-01-23 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2024-01-17 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2024-01-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2024-01-12 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2024-01-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-01-05 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 0.0M |
| 2024-01-04 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2024-01-03 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 0.0M |
| 2024-01-02 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |