11,930.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 13,810.00 | 15,030.00 | 13,810.00 | 14,500.00 | 0.3M |
| 2024-12-27 | 14,600.00 | 14,810.00 | 13,770.00 | 13,800.00 | 0.3M |
| 2024-12-26 | 14,900.00 | 15,330.00 | 14,580.00 | 14,930.00 | 0.3M |
| 2024-12-24 | 16,100.00 | 16,130.00 | 15,100.00 | 15,100.00 | 0.4M |
| 2024-12-23 | 16,850.00 | 17,300.00 | 16,210.00 | 16,230.00 | 0.5M |
| 2024-12-20 | 16,800.00 | 17,820.00 | 15,870.00 | 16,890.00 | 1.4M |
| 2024-12-19 | 17,450.00 | 18,430.00 | 16,950.00 | 17,000.00 | 1.3M |
| 2024-12-18 | 17,210.00 | 19,400.00 | 17,070.00 | 17,880.00 | 5.2M |
| 2024-12-17 | 17,380.00 | 17,700.00 | 16,940.00 | 17,490.00 | 1.0M |
| 2024-12-16 | 16,580.00 | 17,760.00 | 16,270.00 | 17,640.00 | 1.5M |
| 2024-12-13 | 16,260.00 | 17,350.00 | 16,260.00 | 16,570.00 | 2.0M |
| 2024-12-12 | 16,420.00 | 16,800.00 | 16,150.00 | 16,370.00 | 1.0M |
| 2024-12-11 | 15,560.00 | 16,840.00 | 15,210.00 | 16,480.00 | 3.5M |
| 2024-12-10 | 13,350.00 | 15,860.00 | 13,350.00 | 15,410.00 | 1.7M |
| 2024-12-09 | 14,580.00 | 14,990.00 | 13,130.00 | 13,380.00 | 0.5M |
| 2024-12-06 | 16,150.00 | 16,380.00 | 14,480.00 | 15,200.00 | 1.3M |
| 2024-12-05 | 15,290.00 | 16,520.00 | 14,950.00 | 16,520.00 | 1.5M |
| 2024-12-04 | 15,830.00 | 16,370.00 | 15,380.00 | 15,380.00 | 0.7M |
| 2024-12-03 | 16,810.00 | 18,210.00 | 16,220.00 | 16,390.00 | 8.0M |
| 2024-12-02 | 15,450.00 | 17,140.00 | 15,340.00 | 15,500.00 | 5.4M |
| 2024-11-29 | 16,400.00 | 17,410.00 | 15,160.00 | 15,320.00 | 4.1M |
| 2024-11-28 | 15,070.00 | 18,160.00 | 14,780.00 | 16,490.00 | 11.4M |
| 2024-11-27 | 12,510.00 | 15,890.00 | 12,040.00 | 15,320.00 | 6.2M |
| 2024-11-26 | 12,290.00 | 12,330.00 | 11,990.00 | 12,280.00 | 0.1M |
| 2024-11-25 | 11,480.00 | 13,220.00 | 11,480.00 | 12,190.00 | 0.6M |
| 2024-11-22 | 10,810.00 | 11,670.00 | 10,810.00 | 11,450.00 | 0.2M |
| 2024-11-21 | 11,240.00 | 11,480.00 | 10,910.00 | 10,910.00 | 0.1M |
| 2024-11-20 | 11,020.00 | 11,370.00 | 11,020.00 | 11,230.00 | 0.1M |
| 2024-11-19 | 11,180.00 | 11,420.00 | 11,020.00 | 11,120.00 | 0.1M |
| 2024-11-18 | 10,970.00 | 11,450.00 | 10,970.00 | 11,180.00 | 0.1M |
| 2024-11-15 | 10,880.00 | 11,070.00 | 10,460.00 | 10,970.00 | 0.1M |
| 2024-11-14 | 11,000.00 | 11,340.00 | 10,770.00 | 10,880.00 | 0.1M |
| 2024-11-13 | 11,120.00 | 12,000.00 | 10,990.00 | 11,030.00 | 0.1M |
| 2024-11-12 | 11,970.00 | 11,970.00 | 11,320.00 | 11,450.00 | 0.1M |
| 2024-11-11 | 12,900.00 | 12,900.00 | 11,970.00 | 12,010.00 | 0.2M |
| 2024-11-08 | 12,720.00 | 13,320.00 | 12,720.00 | 12,900.00 | 0.1M |
| 2024-11-07 | 13,060.00 | 13,060.00 | 12,540.00 | 12,720.00 | 0.1M |
| 2024-11-06 | 13,300.00 | 13,720.00 | 12,960.00 | 13,070.00 | 0.2M |
| 2024-11-05 | 13,520.00 | 13,580.00 | 13,130.00 | 13,200.00 | 0.1M |
| 2024-11-04 | 12,450.00 | 13,630.00 | 12,450.00 | 13,440.00 | 0.3M |
| 2024-11-01 | 12,700.00 | 12,750.00 | 12,400.00 | 12,400.00 | 0.1M |
| 2024-10-31 | 12,720.00 | 13,030.00 | 12,460.00 | 12,980.00 | 0.1M |
| 2024-10-30 | 13,080.00 | 13,450.00 | 12,740.00 | 12,870.00 | 0.2M |
| 2024-10-29 | 12,990.00 | 13,160.00 | 12,570.00 | 13,000.00 | 0.1M |
| 2024-10-28 | 12,520.00 | 13,020.00 | 12,520.00 | 12,980.00 | 0.1M |
| 2024-10-25 | 13,200.00 | 13,390.00 | 12,670.00 | 12,680.00 | 0.1M |
| 2024-10-24 | 13,280.00 | 13,280.00 | 12,810.00 | 13,000.00 | 0.1M |
| 2024-10-23 | 13,210.00 | 13,490.00 | 13,140.00 | 13,410.00 | 0.1M |
| 2024-10-22 | 13,960.00 | 13,970.00 | 13,170.00 | 13,200.00 | 0.2M |
| 2024-10-21 | 14,050.00 | 14,280.00 | 13,840.00 | 13,960.00 | 0.1M |
| 2024-10-18 | 14,890.00 | 14,930.00 | 14,010.00 | 14,160.00 | 0.2M |
| 2024-10-17 | 14,910.00 | 15,700.00 | 14,890.00 | 14,970.00 | 0.3M |
| 2024-10-16 | 15,060.00 | 15,980.00 | 14,730.00 | 14,790.00 | 0.2M |
| 2024-10-15 | 15,440.00 | 15,590.00 | 15,050.00 | 15,190.00 | 0.2M |
| 2024-10-14 | 15,380.00 | 15,600.00 | 15,130.00 | 15,520.00 | 0.2M |
| 2024-10-11 | 16,150.00 | 16,190.00 | 15,230.00 | 15,240.00 | 0.3M |
| 2024-10-10 | 16,390.00 | 16,640.00 | 16,060.00 | 16,080.00 | 0.2M |
| 2024-10-08 | 16,210.00 | 16,800.00 | 16,090.00 | 16,250.00 | 0.2M |
| 2024-10-07 | 16,140.00 | 16,560.00 | 16,140.00 | 16,390.00 | 0.2M |
| 2024-10-04 | 16,050.00 | 16,450.00 | 16,030.00 | 16,140.00 | 0.3M |
| 2024-10-02 | 16,750.00 | 16,840.00 | 15,900.00 | 16,050.00 | 0.5M |
| 2024-09-30 | 18,530.00 | 18,560.00 | 16,970.00 | 17,090.00 | 0.7M |
| 2024-09-27 | 18,500.00 | 19,990.00 | 18,290.00 | 18,710.00 | 1.8M |
| 2024-09-26 | 18,530.00 | 18,800.00 | 18,210.00 | 18,690.00 | 0.5M |
| 2024-09-25 | 19,460.00 | 19,550.00 | 18,530.00 | 18,530.00 | 0.8M |
| 2024-09-24 | 19,850.00 | 19,880.00 | 18,320.00 | 19,000.00 | 1.0M |
| 2024-09-23 | 19,130.00 | 19,480.00 | 18,160.00 | 18,900.00 | 1.0M |
| 2024-09-20 | 22,200.00 | 22,450.00 | 20,000.00 | 20,100.00 | 1.2M |
| 2024-09-19 | 23,300.00 | 23,450.00 | 21,700.00 | 21,950.00 | 0.8M |
| 2024-09-13 | 24,050.00 | 25,200.00 | 23,200.00 | 23,550.00 | 2.6M |
| 2024-09-12 | 24,600.00 | 24,850.00 | 23,000.00 | 23,300.00 | 1.5M |
| 2024-09-11 | 23,300.00 | 24,150.00 | 21,900.00 | 23,200.00 | 1.1M |
| 2024-09-10 | 24,650.00 | 25,900.00 | 22,750.00 | 23,300.00 | 2.8M |
| 2024-09-09 | 21,900.00 | 24,600.00 | 21,250.00 | 23,000.00 | 1.9M |
| 2024-09-06 | 26,300.00 | 27,750.00 | 22,800.00 | 22,800.00 | 1.9M |
| 2024-09-05 | 27,250.00 | 28,900.00 | 24,900.00 | 26,100.00 | 6.1M |
| 2024-09-04 | 25,700.00 | 31,100.00 | 24,650.00 | 24,900.00 | 12.1M |
| 2024-09-03 | 27,750.00 | 29,500.00 | 25,800.00 | 26,550.00 | 2.4M |
| 2024-09-02 | 29,600.00 | 32,250.00 | 27,350.00 | 28,100.00 | 9.7M |
| 2024-08-30 | 22,200.00 | 27,550.00 | 20,400.00 | 27,550.00 | 12.2M |
| 2024-08-29 | 23,850.00 | 24,000.00 | 20,700.00 | 21,200.00 | 3.2M |
| 2024-08-28 | 20,850.00 | 25,300.00 | 20,850.00 | 23,500.00 | 11.9M |
| 2024-08-27 | 19,160.00 | 21,400.00 | 19,040.00 | 20,050.00 | 6.2M |
| 2024-08-26 | 19,400.00 | 21,100.00 | 18,410.00 | 19,580.00 | 8.7M |
| 2024-08-23 | 21,800.00 | 24,800.00 | 18,330.00 | 18,510.00 | 11.2M |
| 2024-08-22 | 26,000.00 | 54,800.00 | 22,200.00 | 22,300.00 | 56.6M |