7,820.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 15,090.00 | 15,250.00 | 14,840.00 | 15,150.00 | 0.0M |
| 2023-12-27 | 14,720.00 | 15,150.00 | 14,600.00 | 15,090.00 | 0.0M |
| 2023-12-26 | 15,600.00 | 15,960.00 | 14,680.00 | 14,720.00 | 0.1M |
| 2023-12-22 | 15,190.00 | 15,900.00 | 14,940.00 | 15,700.00 | 0.1M |
| 2023-12-21 | 15,120.00 | 15,120.00 | 14,760.00 | 14,920.00 | 0.0M |
| 2023-12-20 | 15,030.00 | 15,470.00 | 14,940.00 | 15,130.00 | 0.0M |
| 2023-12-19 | 15,260.00 | 15,400.00 | 15,010.00 | 15,150.00 | 0.0M |
| 2023-12-18 | 14,880.00 | 15,250.00 | 14,840.00 | 15,220.00 | 0.0M |
| 2023-12-15 | 15,070.00 | 15,290.00 | 14,820.00 | 14,900.00 | 0.0M |
| 2023-12-14 | 15,150.00 | 15,430.00 | 14,980.00 | 15,010.00 | 0.0M |
| 2023-12-13 | 15,790.00 | 15,790.00 | 15,060.00 | 15,180.00 | 0.0M |
| 2023-12-12 | 15,860.00 | 16,010.00 | 15,500.00 | 15,820.00 | 0.0M |
| 2023-12-11 | 16,160.00 | 16,470.00 | 15,800.00 | 15,850.00 | 0.0M |
| 2023-12-08 | 15,470.00 | 16,220.00 | 15,470.00 | 15,890.00 | 0.0M |
| 2023-12-07 | 15,700.00 | 15,790.00 | 15,400.00 | 15,600.00 | 0.0M |
| 2023-12-06 | 15,330.00 | 15,770.00 | 15,150.00 | 15,540.00 | 0.0M |
| 2023-12-05 | 15,900.00 | 16,080.00 | 15,160.00 | 15,320.00 | 0.0M |
| 2023-12-04 | 16,220.00 | 16,750.00 | 15,720.00 | 16,100.00 | 0.0M |
| 2023-12-01 | 16,520.00 | 16,950.00 | 16,220.00 | 16,220.00 | 0.0M |
| 2023-11-30 | 16,930.00 | 17,390.00 | 16,500.00 | 16,590.00 | 0.0M |
| 2023-11-29 | 16,700.00 | 18,360.00 | 16,650.00 | 16,800.00 | 0.1M |
| 2023-11-28 | 16,950.00 | 17,180.00 | 16,600.00 | 16,700.00 | 0.0M |
| 2023-11-27 | 16,860.00 | 17,450.00 | 16,610.00 | 17,000.00 | 0.0M |
| 2023-11-24 | 16,620.00 | 17,080.00 | 16,500.00 | 16,850.00 | 0.0M |
| 2023-11-23 | 16,980.00 | 17,280.00 | 16,100.00 | 16,760.00 | 0.0M |
| 2023-11-22 | 16,800.00 | 16,800.00 | 16,320.00 | 16,560.00 | 0.0M |
| 2023-11-21 | 16,360.00 | 17,100.00 | 16,000.00 | 16,890.00 | 0.1M |
| 2023-11-20 | 15,590.00 | 16,200.00 | 15,560.00 | 16,000.00 | 0.0M |
| 2023-11-17 | 16,100.00 | 16,380.00 | 15,350.00 | 15,590.00 | 0.0M |
| 2023-11-16 | 15,860.00 | 16,240.00 | 15,570.00 | 16,000.00 | 0.0M |
| 2023-11-15 | 15,980.00 | 16,300.00 | 15,760.00 | 15,860.00 | 0.0M |
| 2023-11-14 | 14,930.00 | 15,880.00 | 14,930.00 | 15,690.00 | 0.0M |
| 2023-11-13 | 15,230.00 | 15,870.00 | 14,530.00 | 15,000.00 | 0.0M |
| 2023-11-10 | 15,590.00 | 15,600.00 | 15,070.00 | 15,160.00 | 0.0M |
| 2023-11-09 | 16,240.00 | 16,250.00 | 15,370.00 | 15,790.00 | 0.1M |
| 2023-11-08 | 16,870.00 | 17,000.00 | 16,010.00 | 16,110.00 | 0.1M |
| 2023-11-07 | 16,600.00 | 17,390.00 | 16,300.00 | 16,500.00 | 0.1M |
| 2023-11-06 | 17,600.00 | 17,900.00 | 16,260.00 | 16,750.00 | 0.3M |
| 2023-11-05 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2023-11-03 | 20,000.00 | 20,000.00 | 18,700.00 | 19,200.00 | 0.0M |
| 2023-11-02 | 18,170.00 | 19,570.00 | 18,170.00 | 19,080.00 | 0.0M |
| 2023-11-01 | 17,970.00 | 18,700.00 | 17,970.00 | 18,210.00 | 0.0M |
| 2023-10-31 | 18,900.00 | 20,000.00 | 17,880.00 | 17,940.00 | 0.0M |
| 2023-10-30 | 18,510.00 | 19,530.00 | 17,880.00 | 18,900.00 | 0.0M |
| 2023-10-27 | 18,910.00 | 19,430.00 | 18,100.00 | 18,510.00 | 0.0M |
| 2023-10-26 | 19,050.00 | 19,790.00 | 18,560.00 | 18,910.00 | 0.0M |
| 2023-10-25 | 20,000.00 | 20,350.00 | 19,520.00 | 19,790.00 | 0.0M |
| 2023-10-24 | 19,510.00 | 20,300.00 | 18,610.00 | 19,990.00 | 0.0M |
| 2023-10-23 | 19,010.00 | 19,990.00 | 19,010.00 | 19,510.00 | 0.0M |
| 2023-10-20 | 19,770.00 | 20,250.00 | 18,880.00 | 19,600.00 | 0.0M |
| 2023-10-19 | 21,900.00 | 21,900.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2023-10-18 | 22,650.00 | 22,900.00 | 21,500.00 | 22,100.00 | 0.0M |
| 2023-10-17 | 22,950.00 | 23,750.00 | 22,650.00 | 22,850.00 | 0.0M |
| 2023-10-16 | 23,100.00 | 23,900.00 | 22,700.00 | 22,800.00 | 0.0M |
| 2023-10-13 | 23,050.00 | 23,900.00 | 22,200.00 | 23,650.00 | 0.0M |
| 2023-10-12 | 23,000.00 | 23,850.00 | 22,650.00 | 23,500.00 | 0.0M |
| 2023-10-11 | 22,050.00 | 23,300.00 | 21,850.00 | 22,850.00 | 0.0M |
| 2023-10-10 | 23,700.00 | 23,700.00 | 21,300.00 | 21,550.00 | 0.0M |
| 2023-10-06 | 22,350.00 | 24,150.00 | 22,150.00 | 23,900.00 | 0.0M |
| 2023-10-05 | 22,800.00 | 23,600.00 | 21,650.00 | 22,450.00 | 0.1M |
| 2023-10-04 | 24,000.00 | 24,250.00 | 22,750.00 | 22,750.00 | 0.1M |
| 2023-09-27 | 23,950.00 | 25,250.00 | 23,500.00 | 24,850.00 | 0.1M |
| 2023-09-26 | 26,000.00 | 26,700.00 | 24,450.00 | 24,600.00 | 0.1M |
| 2023-09-25 | 28,300.00 | 28,300.00 | 25,600.00 | 26,350.00 | 0.1M |
| 2023-09-24 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 0.0M |
| 2023-09-22 | 30,550.00 | 31,900.00 | 28,850.00 | 28,850.00 | 0.3M |
| 2023-09-21 | 28,600.00 | 36,500.00 | 28,250.00 | 32,150.00 | 1.2M |
| 2023-09-20 | 29,350.00 | 31,350.00 | 28,150.00 | 28,150.00 | 0.2M |
| 2023-09-19 | 30,600.00 | 31,350.00 | 28,500.00 | 28,500.00 | 0.1M |
| 2023-09-18 | 32,150.00 | 33,350.00 | 30,700.00 | 31,050.00 | 0.1M |
| 2023-09-17 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 0.0M |
| 2023-09-15 | 34,450.00 | 35,750.00 | 32,450.00 | 32,450.00 | 0.2M |
| 2023-09-14 | 32,050.00 | 36,950.00 | 31,200.00 | 34,800.00 | 0.9M |
| 2023-09-13 | 37,700.00 | 41,800.00 | 31,900.00 | 32,400.00 | 1.5M |
| 2023-09-12 | 31,500.00 | 39,800.00 | 31,400.00 | 34,450.00 | 1.5M |
| 2023-09-11 | 27,550.00 | 32,000.00 | 27,400.00 | 31,000.00 | 0.9M |
| 2023-09-08 | 29,050.00 | 29,750.00 | 27,000.00 | 27,350.00 | 0.1M |
| 2023-09-07 | 29,350.00 | 30,850.00 | 28,400.00 | 28,900.00 | 0.3M |
| 2023-09-06 | 29,200.00 | 29,650.00 | 28,600.00 | 28,700.00 | 0.1M |
| 2023-09-05 | 27,500.00 | 30,200.00 | 27,250.00 | 29,350.00 | 0.7M |
| 2023-09-04 | 26,350.00 | 27,600.00 | 25,800.00 | 27,050.00 | 0.1M |
| 2023-09-01 | 29,100.00 | 29,650.00 | 26,750.00 | 27,150.00 | 0.2M |
| 2023-08-31 | 30,050.00 | 30,500.00 | 28,050.00 | 28,300.00 | 0.2M |
| 2023-08-30 | 28,050.00 | 31,650.00 | 28,050.00 | 29,600.00 | 0.4M |
| 2023-08-29 | 26,950.00 | 31,200.00 | 26,600.00 | 28,000.00 | 0.5M |
| 2023-08-28 | 26,150.00 | 27,550.00 | 25,300.00 | 26,500.00 | 0.2M |
| 2023-08-27 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2023-08-25 | 30,200.00 | 30,400.00 | 26,500.00 | 26,700.00 | 0.2M |
| 2023-08-24 | 28,600.00 | 31,900.00 | 28,000.00 | 29,500.00 | 0.3M |
| 2023-08-23 | 28,100.00 | 32,500.00 | 27,650.00 | 29,500.00 | 0.7M |
| 2023-08-22 | 28,750.00 | 32,900.00 | 27,350.00 | 27,650.00 | 0.9M |
| 2023-08-21 | 32,500.00 | 35,850.00 | 28,750.00 | 28,750.00 | 0.7M |
| 2023-08-18 | 33,000.00 | 33,900.00 | 32,700.00 | 33,250.00 | 0.1M |
| 2023-08-17 | 35,350.00 | 36,850.00 | 33,050.00 | 34,300.00 | 0.2M |
| 2023-08-16 | 38,100.00 | 40,600.00 | 35,500.00 | 35,500.00 | 0.3M |
| 2023-08-15 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0M |
| 2023-08-14 | 40,550.00 | 45,000.00 | 37,750.00 | 38,100.00 | 0.6M |
| 2023-08-13 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2023-08-11 | 42,250.00 | 49,750.00 | 40,250.00 | 41,500.00 | 2.5M |
| 2023-08-10 | 38,500.00 | 49,100.00 | 37,800.00 | 44,300.00 | 4.8M |
| 2023-08-09 | 34,500.00 | 39,450.00 | 32,000.00 | 39,450.00 | 4.2M |
| 2023-08-08 | 22,800.00 | 30,350.00 | 21,200.00 | 30,350.00 | 1.5M |
| 2023-08-07 | 25,600.00 | 25,900.00 | 23,050.00 | 23,350.00 | 0.4M |
| 2023-08-06 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2023-08-04 | 36,900.00 | 42,600.00 | 25,850.00 | 26,700.00 | 8.2M |