772.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 4,415.00 | 4,850.00 | 4,365.00 | 4,630.00 | 0.8M |
| 2021-12-29 | 4,250.00 | 4,400.00 | 4,250.00 | 4,360.00 | 0.1M |
| 2021-12-28 | 4,255.00 | 4,615.00 | 4,205.00 | 4,250.00 | 0.3M |
| 2021-12-27 | 4,230.00 | 4,300.00 | 4,195.00 | 4,220.00 | 0.1M |
| 2021-12-24 | 4,290.00 | 4,330.00 | 4,200.00 | 4,225.00 | 0.1M |
| 2021-12-23 | 4,215.00 | 4,285.00 | 4,155.00 | 4,180.00 | 0.0M |
| 2021-12-22 | 4,245.00 | 4,290.00 | 4,160.00 | 4,195.00 | 0.0M |
| 2021-12-21 | 4,160.00 | 4,245.00 | 4,095.00 | 4,200.00 | 0.1M |
| 2021-12-20 | 4,290.00 | 4,400.00 | 4,185.00 | 4,200.00 | 0.1M |
| 2021-12-17 | 4,430.00 | 4,430.00 | 4,280.00 | 4,290.00 | 0.2M |
| 2021-12-16 | 4,430.00 | 4,510.00 | 4,400.00 | 4,435.00 | 0.1M |
| 2021-12-15 | 4,425.00 | 4,515.00 | 4,345.00 | 4,425.00 | 0.1M |
| 2021-12-14 | 4,550.00 | 4,550.00 | 4,395.00 | 4,500.00 | 0.1M |
| 2021-12-13 | 4,550.00 | 4,630.00 | 4,505.00 | 4,520.00 | 0.1M |
| 2021-12-10 | 4,525.00 | 4,665.00 | 4,485.00 | 4,560.00 | 0.1M |
| 2021-12-09 | 4,480.00 | 4,590.00 | 4,415.00 | 4,520.00 | 0.1M |
| 2021-12-08 | 4,560.00 | 4,600.00 | 4,465.00 | 4,480.00 | 0.1M |
| 2021-12-07 | 4,630.00 | 4,665.00 | 4,550.00 | 4,585.00 | 0.1M |
| 2021-12-06 | 4,680.00 | 4,695.00 | 4,515.00 | 4,625.00 | 0.1M |
| 2021-12-05 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.0M |
| 2021-12-03 | 4,670.00 | 4,730.00 | 4,605.00 | 4,680.00 | 0.1M |
| 2021-12-02 | 4,645.00 | 4,730.00 | 4,520.00 | 4,670.00 | 0.1M |
| 2021-12-01 | 4,500.00 | 4,665.00 | 4,360.00 | 4,650.00 | 0.2M |
| 2021-11-30 | 5,090.00 | 5,090.00 | 4,230.00 | 4,500.00 | 0.3M |
| 2021-11-29 | 4,860.00 | 5,240.00 | 4,655.00 | 4,675.00 | 0.4M |
| 2021-11-28 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0M |
| 2021-11-26 | 4,850.00 | 5,100.00 | 4,580.00 | 4,995.00 | 0.5M |
| 2021-11-25 | 4,690.00 | 4,690.00 | 4,515.00 | 4,580.00 | 0.0M |
| 2021-11-24 | 4,485.00 | 4,950.00 | 4,485.00 | 4,750.00 | 0.0M |
| 2021-11-23 | 4,270.00 | 4,480.00 | 4,265.00 | 4,475.00 | 0.0M |
| 2021-11-22 | 4,165.00 | 4,285.00 | 4,165.00 | 4,285.00 | 0.1M |
| 2021-11-19 | 4,035.00 | 4,200.00 | 4,025.00 | 4,150.00 | 0.1M |
| 2021-11-18 | 4,090.00 | 4,090.00 | 4,010.00 | 4,025.00 | 0.1M |
| 2021-11-17 | 4,155.00 | 4,160.00 | 4,010.00 | 4,090.00 | 0.1M |
| 2021-11-16 | 4,230.00 | 4,230.00 | 4,115.00 | 4,120.00 | 0.0M |
| 2021-11-15 | 4,520.00 | 4,520.00 | 4,190.00 | 4,235.00 | 0.0M |
| 2021-11-14 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2021-11-12 | 4,190.00 | 4,395.00 | 4,165.00 | 4,320.00 | 0.4M |
| 2021-11-11 | 3,755.00 | 4,465.00 | 3,715.00 | 4,105.00 | 0.0M |
| 2021-11-10 | 3,835.00 | 3,870.00 | 3,725.00 | 3,780.00 | 0.2M |
| 2021-11-09 | 3,835.00 | 3,895.00 | 3,765.00 | 3,835.00 | 0.1M |
| 2021-11-08 | 3,760.00 | 3,930.00 | 3,600.00 | 3,835.00 | 0.1M |
| 2021-11-05 | 3,865.00 | 3,940.00 | 3,700.00 | 3,835.00 | 0.2M |
| 2021-11-04 | 3,925.00 | 3,985.00 | 3,865.00 | 3,885.00 | 0.1M |
| 2021-11-03 | 3,995.00 | 4,020.00 | 3,910.00 | 3,915.00 | 0.1M |
| 2021-11-02 | 3,965.00 | 4,025.00 | 3,965.00 | 3,990.00 | 0.1M |
| 2021-11-01 | 3,950.00 | 3,975.00 | 3,890.00 | 3,965.00 | 0.2M |
| 2021-10-29 | 3,995.00 | 4,065.00 | 3,900.00 | 3,910.00 | 0.2M |
| 2021-10-28 | 4,110.00 | 4,140.00 | 3,945.00 | 3,990.00 | 0.3M |
| 2021-10-27 | 4,180.00 | 4,230.00 | 4,090.00 | 4,090.00 | 0.2M |
| 2021-10-26 | 4,170.00 | 4,245.00 | 4,125.00 | 4,180.00 | 0.1M |
| 2021-10-25 | 4,210.00 | 4,265.00 | 4,140.00 | 4,175.00 | 0.2M |
| 2021-10-22 | 4,130.00 | 4,315.00 | 4,130.00 | 4,200.00 | 0.1M |
| 2021-10-21 | 4,350.00 | 4,385.00 | 4,200.00 | 4,205.00 | 0.2M |
| 2021-10-20 | 4,405.00 | 4,500.00 | 4,315.00 | 4,350.00 | 0.1M |
| 2021-10-19 | 4,395.00 | 4,485.00 | 4,300.00 | 4,365.00 | 0.2M |
| 2021-10-18 | 4,605.00 | 4,675.00 | 4,450.00 | 4,450.00 | 0.1M |
| 2021-10-17 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 0.0M |
| 2021-10-15 | 4,570.00 | 4,655.00 | 4,460.00 | 4,585.00 | 0.3M |
| 2021-10-14 | 4,235.00 | 4,670.00 | 4,235.00 | 4,570.00 | 0.0M |
| 2021-10-13 | 4,150.00 | 4,470.00 | 4,150.00 | 4,225.00 | 0.2M |
| 2021-10-12 | 4,335.00 | 4,335.00 | 4,100.00 | 4,135.00 | 0.2M |
| 2021-10-11 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2021-10-08 | 4,320.00 | 4,365.00 | 4,100.00 | 4,320.00 | 0.2M |
| 2021-10-07 | 4,155.00 | 4,390.00 | 4,090.00 | 4,275.00 | 0.0M |
| 2021-10-06 | 4,470.00 | 4,470.00 | 4,000.00 | 4,110.00 | 0.4M |
| 2021-10-05 | 4,605.00 | 4,605.00 | 4,245.00 | 4,255.00 | 0.5M |
| 2021-10-04 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.0M |
| 2021-10-01 | 4,990.00 | 4,995.00 | 4,615.00 | 4,650.00 | 0.7M |
| 2021-09-30 | 5,490.00 | 5,490.00 | 4,975.00 | 5,020.00 | 0.0M |
| 2021-09-29 | 5,600.00 | 5,600.00 | 5,400.00 | 5,480.00 | 0.0M |
| 2021-09-28 | 6,030.00 | 6,060.00 | 5,710.00 | 5,720.00 | 0.0M |
| 2021-09-27 | 5,660.00 | 6,670.00 | 5,460.00 | 6,090.00 | 3.0M |
| 2021-09-26 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2021-09-24 | 5,550.00 | 6,000.00 | 5,400.00 | 5,600.00 | 1.5M |
| 2021-09-23 | 6,310.00 | 6,330.00 | 5,500.00 | 5,540.00 | 1.7M |
| 2021-09-22 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.0M |
| 2021-09-17 | 6,320.00 | 7,080.00 | 6,270.00 | 6,390.00 | 2.2M |
| 2021-09-16 | 9,300.00 | 9,300.00 | 6,510.00 | 6,560.00 | 7.5M |