16,380.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 12,350.00 | 12,400.00 | 12,250.00 | 12,335.00 | 0.0M |
| 2024-12-27 | 12,520.00 | 12,670.00 | 12,320.00 | 12,490.00 | 0.0M |
| 2024-12-26 | 12,335.00 | 12,575.00 | 12,330.00 | 12,520.00 | 0.0M |
| 2024-12-24 | 12,230.00 | 12,325.00 | 12,230.00 | 12,320.00 | 0.0M |
| 2024-12-23 | 12,025.00 | 12,225.00 | 11,995.00 | 12,225.00 | 0.0M |
| 2024-12-20 | 12,210.00 | 12,700.00 | 11,695.00 | 11,710.00 | 0.0M |
| 2024-12-19 | 11,630.00 | 11,855.00 | 11,630.00 | 11,855.00 | 0.0M |
| 2024-12-18 | 12,300.00 | 12,305.00 | 12,045.00 | 12,130.00 | 0.0M |
| 2024-12-17 | 12,190.00 | 12,330.00 | 12,190.00 | 12,300.00 | 0.0M |
| 2024-12-16 | 12,110.00 | 12,195.00 | 12,080.00 | 12,190.00 | 0.0M |
| 2024-12-13 | 12,030.00 | 12,150.00 | 11,940.00 | 12,110.00 | 0.1M |
| 2024-12-12 | 11,925.00 | 12,050.00 | 11,925.00 | 12,035.00 | 0.0M |
| 2024-12-11 | 11,860.00 | 11,860.00 | 11,700.00 | 11,705.00 | 0.0M |
| 2024-12-10 | 12,130.00 | 12,130.00 | 11,940.00 | 11,940.00 | 0.0M |
| 2024-12-09 | 12,115.00 | 12,445.00 | 12,115.00 | 12,435.00 | 0.1M |
| 2024-12-06 | 12,040.00 | 12,100.00 | 11,960.00 | 12,060.00 | 0.0M |
| 2024-12-05 | 11,935.00 | 12,105.00 | 11,900.00 | 12,040.00 | 0.0M |
| 2024-12-04 | 11,885.00 | 11,885.00 | 11,720.00 | 11,850.00 | 0.1M |
| 2024-12-03 | 11,515.00 | 11,635.00 | 11,515.00 | 11,600.00 | 0.1M |
| 2024-12-02 | 11,410.00 | 11,575.00 | 11,410.00 | 11,515.00 | 0.1M |
| 2024-11-29 | 11,370.00 | 11,470.00 | 11,360.00 | 11,390.00 | 0.0M |
| 2024-11-28 | 11,410.00 | 11,440.00 | 11,370.00 | 11,370.00 | 0.0M |
| 2024-11-27 | 11,630.00 | 11,695.00 | 11,570.00 | 11,570.00 | 0.1M |
| 2024-11-26 | 11,710.00 | 11,710.00 | 11,615.00 | 11,630.00 | 0.0M |
| 2024-11-25 | 11,685.00 | 11,805.00 | 11,685.00 | 11,775.00 | 0.0M |
| 2024-11-22 | 11,550.00 | 11,725.00 | 11,550.00 | 11,670.00 | 0.0M |
| 2024-11-21 | 11,600.00 | 11,600.00 | 11,500.00 | 11,535.00 | 0.0M |
| 2024-11-20 | 11,510.00 | 11,640.00 | 11,510.00 | 11,615.00 | 0.0M |
| 2024-11-19 | 11,330.00 | 11,420.00 | 11,330.00 | 11,385.00 | 0.0M |
| 2024-11-18 | 11,515.00 | 11,515.00 | 11,390.00 | 11,480.00 | 0.0M |
| 2024-11-15 | 11,475.00 | 11,675.00 | 11,475.00 | 11,515.00 | 0.0M |
| 2024-11-14 | 11,805.00 | 11,805.00 | 11,715.00 | 11,715.00 | 0.0M |
| 2024-11-13 | 11,835.00 | 11,905.00 | 11,825.00 | 11,845.00 | 0.0M |
| 2024-11-12 | 11,875.00 | 11,890.00 | 11,850.00 | 11,880.00 | 0.0M |
| 2024-11-11 | 11,825.00 | 11,940.00 | 11,815.00 | 11,900.00 | 0.0M |
| 2024-11-08 | 11,700.00 | 11,825.00 | 11,700.00 | 11,820.00 | 0.0M |
| 2024-11-07 | 11,530.00 | 11,760.00 | 11,520.00 | 11,610.00 | 0.0M |
| 2024-11-06 | 11,045.00 | 11,360.00 | 11,010.00 | 11,360.00 | 0.1M |
| 2024-11-05 | 10,755.00 | 10,825.00 | 10,735.00 | 10,785.00 | 0.0M |
| 2024-11-04 | 10,720.00 | 10,770.00 | 10,650.00 | 10,755.00 | 0.0M |
| 2024-11-01 | 10,880.00 | 10,880.00 | 10,555.00 | 10,700.00 | 0.0M |
| 2024-10-31 | 10,805.00 | 11,010.00 | 10,750.00 | 10,965.00 | 0.0M |
| 2024-10-30 | 11,105.00 | 11,240.00 | 11,105.00 | 11,190.00 | 0.0M |
| 2024-10-29 | 11,025.00 | 11,120.00 | 11,020.00 | 11,075.00 | 0.0M |
| 2024-10-28 | 11,135.00 | 11,280.00 | 11,100.00 | 11,130.00 | 0.1M |
| 2024-10-25 | 10,920.00 | 11,000.00 | 10,870.00 | 10,980.00 | 0.2M |
| 2024-10-24 | 10,985.00 | 10,985.00 | 10,850.00 | 10,920.00 | 0.5M |
| 2024-10-23 | 10,975.00 | 11,055.00 | 10,975.00 | 11,035.00 | 0.0M |
| 2024-10-22 | 10,910.00 | 11,055.00 | 10,910.00 | 10,975.00 | 0.1M |
| 2024-10-21 | 10,835.00 | 10,955.00 | 10,830.00 | 10,945.00 | 0.0M |
| 2024-10-18 | 10,880.00 | 10,885.00 | 10,830.00 | 10,845.00 | 0.2M |
| 2024-10-17 | 10,790.00 | 10,875.00 | 10,760.00 | 10,875.00 | 0.2M |
| 2024-10-16 | 10,790.00 | 10,805.00 | 10,590.00 | 10,790.00 | 0.2M |
| 2024-10-15 | 10,890.00 | 10,950.00 | 10,800.00 | 10,835.00 | 0.1M |
| 2024-10-14 | 10,720.00 | 10,880.00 | 10,700.00 | 10,865.00 | 0.0M |
| 2024-10-11 | 10,650.00 | 10,745.00 | 10,650.00 | 10,720.00 | 0.0M |
| 2024-10-10 | 10,555.00 | 10,700.00 | 10,555.00 | 10,650.00 | 0.0M |
| 2024-10-08 | 10,380.00 | 10,385.00 | 10,330.00 | 10,375.00 | 0.0M |
| 2024-10-07 | 10,245.00 | 10,420.00 | 10,245.00 | 10,390.00 | 0.0M |
| 2024-10-04 | 10,070.00 | 10,135.00 | 9,970.00 | 10,030.00 | 0.1M |
| 2024-10-02 | 9,755.00 | 9,850.00 | 9,550.00 | 9,750.00 | 0.0M |
| 2024-09-30 | 10,110.00 | 10,110.00 | 9,940.00 | 9,955.00 | 0.4M |
| 2024-09-27 | 10,215.00 | 10,230.00 | 10,135.00 | 10,140.00 | 0.2M |
| 2024-09-26 | 10,355.00 | 10,355.00 | 10,130.00 | 10,340.00 | 0.5M |
| 2024-09-25 | 10,005.00 | 10,030.00 | 9,965.00 | 9,970.00 | 0.5M |
| 2024-09-24 | 10,000.00 | 10,000.00 | 9,930.00 | 9,965.00 | 0.4M |
| 2024-09-23 | 9,935.00 | 10,005.00 | 9,900.00 | 9,975.00 | 0.3M |
| 2024-09-20 | 9,805.00 | 9,870.00 | 9,805.00 | 9,860.00 | 0.4M |
| 2024-09-19 | 9,610.00 | 9,760.00 | 9,500.00 | 9,740.00 | 1.3M |
| 2024-09-13 | 9,650.00 | 9,655.00 | 9,570.00 | 9,605.00 | 0.2M |
| 2024-09-12 | 9,480.00 | 9,535.00 | 9,480.00 | 9,535.00 | 0.3M |
| 2024-09-11 | 9,195.00 | 9,285.00 | 9,135.00 | 9,135.00 | 0.4M |
| 2024-09-10 | 9,040.00 | 9,040.00 | 8,975.00 | 9,015.00 | 0.4M |
| 2024-09-09 | 8,725.00 | 8,800.00 | 8,675.00 | 8,780.00 | 0.3M |
| 2024-09-06 | 8,915.00 | 8,965.00 | 8,855.00 | 8,860.00 | 0.3M |
| 2024-09-05 | 8,950.00 | 8,985.00 | 8,915.00 | 8,915.00 | 0.5M |
| 2024-09-04 | 9,265.00 | 9,265.00 | 8,755.00 | 8,990.00 | 0.4M |
| 2024-09-03 | 9,425.00 | 9,440.00 | 9,390.00 | 9,400.00 | 0.5M |
| 2024-09-02 | 9,345.00 | 9,425.00 | 9,345.00 | 9,370.00 | 0.6M |
| 2024-08-30 | 9,325.00 | 9,340.00 | 9,180.00 | 9,340.00 | 0.6M |
| 2024-08-29 | 9,190.00 | 9,270.00 | 9,170.00 | 9,195.00 | 0.8M |
| 2024-08-28 | 9,380.00 | 9,455.00 | 9,355.00 | 9,455.00 | 0.5M |
| 2024-08-27 | 9,335.00 | 9,405.00 | 9,315.00 | 9,340.00 | 0.5M |
| 2024-08-26 | 9,490.00 | 9,520.00 | 9,440.00 | 9,505.00 | 0.4M |
| 2024-08-23 | 9,490.00 | 9,490.00 | 9,435.00 | 9,470.00 | 0.5M |
| 2024-08-22 | 9,615.00 | 9,625.00 | 9,575.00 | 9,575.00 | 0.5M |
| 2024-08-21 | 9,485.00 | 9,580.00 | 9,470.00 | 9,575.00 | 0.5M |
| 2024-08-20 | 9,615.00 | 9,640.00 | 9,555.00 | 9,580.00 | 0.4M |
| 2024-08-19 | 9,635.00 | 9,635.00 | 9,415.00 | 9,425.00 | 0.5M |
| 2024-08-16 | 9,550.00 | 9,635.00 | 9,550.00 | 9,635.00 | 0.5M |
| 2024-08-14 | 9,310.00 | 9,350.00 | 9,290.00 | 9,290.00 | 0.7M |
| 2024-08-13 | 9,050.00 | 9,150.00 | 9,045.00 | 9,120.00 | 0.5M |
| 2024-08-12 | 8,990.00 | 9,060.00 | 8,985.00 | 9,040.00 | 0.8M |
| 2024-08-09 | 8,945.00 | 9,060.00 | 8,910.00 | 8,930.00 | 0.6M |
| 2024-08-08 | 8,630.00 | 8,690.00 | 8,610.00 | 8,635.00 | 0.5M |
| 2024-08-07 | 8,785.00 | 8,935.00 | 8,620.00 | 8,860.00 | 0.6M |
| 2024-08-06 | 8,600.00 | 8,890.00 | 8,580.00 | 8,800.00 | 0.5M |
| 2024-08-05 | 8,610.00 | 8,775.00 | 7,965.00 | 8,040.00 | 0.6M |
| 2024-08-02 | 8,820.00 | 9,265.00 | 8,820.00 | 9,095.00 | 0.7M |
| 2024-08-01 | 9,900.00 | 9,900.00 | 9,715.00 | 9,720.00 | 0.7M |
| 2024-07-31 | 9,615.00 | 9,615.00 | 9,420.00 | 9,520.00 | 0.8M |
| 2024-07-30 | 9,555.00 | 9,615.00 | 9,550.00 | 9,615.00 | 0.7M |
| 2024-07-29 | 9,750.00 | 9,750.00 | 9,690.00 | 9,710.00 | 0.7M |
| 2024-07-26 | 9,565.00 | 9,615.00 | 9,530.00 | 9,600.00 | 1.1M |
| 2024-07-25 | 9,855.00 | 9,855.00 | 9,665.00 | 9,675.00 | 0.9M |
| 2024-07-24 | 10,130.00 | 10,145.00 | 10,040.00 | 10,040.00 | 1.1M |
| 2024-07-23 | 10,195.00 | 10,195.00 | 10,075.00 | 10,075.00 | 1.3M |