9,145.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 4,255.00 | 4,425.00 | 4,245.00 | 4,375.00 | 0.2M |
| 2024-12-27 | 4,290.00 | 4,495.00 | 4,290.00 | 4,380.00 | 0.4M |
| 2024-12-26 | 4,445.00 | 4,500.00 | 4,285.00 | 4,315.00 | 0.2M |
| 2024-12-24 | 4,470.00 | 4,515.00 | 4,385.00 | 4,440.00 | 0.1M |
| 2024-12-23 | 4,240.00 | 4,495.00 | 4,200.00 | 4,370.00 | 0.3M |
| 2024-12-20 | 4,420.00 | 4,420.00 | 4,095.00 | 4,170.00 | 0.3M |
| 2024-12-19 | 4,520.00 | 4,635.00 | 4,205.00 | 4,410.00 | 1.1M |
| 2024-12-18 | 4,620.00 | 4,750.00 | 4,605.00 | 4,750.00 | 0.4M |
| 2024-12-17 | 4,575.00 | 4,700.00 | 4,575.00 | 4,640.00 | 0.6M |
| 2024-12-16 | 4,615.00 | 4,660.00 | 4,465.00 | 4,520.00 | 0.5M |
| 2024-12-13 | 4,470.00 | 4,550.00 | 4,415.00 | 4,495.00 | 0.2M |
| 2024-12-12 | 4,235.00 | 4,565.00 | 4,235.00 | 4,495.00 | 0.6M |
| 2024-12-11 | 3,940.00 | 4,250.00 | 3,940.00 | 4,230.00 | 0.4M |
| 2024-12-10 | 3,905.00 | 4,055.00 | 3,905.00 | 4,035.00 | 0.3M |
| 2024-12-09 | 3,970.00 | 4,045.00 | 3,875.00 | 3,905.00 | 0.3M |
| 2024-12-06 | 4,170.00 | 4,190.00 | 3,900.00 | 4,065.00 | 0.9M |
| 2024-12-05 | 4,075.00 | 4,250.00 | 4,045.00 | 4,195.00 | 1.0M |
| 2024-12-04 | 3,805.00 | 4,005.00 | 3,805.00 | 4,005.00 | 0.8M |
| 2024-12-03 | 3,830.00 | 4,020.00 | 3,830.00 | 4,005.00 | 0.7M |
| 2024-12-02 | 3,985.00 | 4,245.00 | 3,830.00 | 3,830.00 | 0.8M |
| 2024-11-29 | 4,090.00 | 4,105.00 | 3,865.00 | 3,950.00 | 1.2M |
| 2024-11-28 | 4,295.00 | 4,295.00 | 4,115.00 | 4,135.00 | 1.0M |
| 2024-11-27 | 4,595.00 | 4,595.00 | 4,255.00 | 4,295.00 | 1.0M |
| 2024-11-26 | 4,730.00 | 4,770.00 | 4,625.00 | 4,650.00 | 0.7M |
| 2024-11-25 | 4,585.00 | 4,770.00 | 4,585.00 | 4,740.00 | 0.7M |
| 2024-11-22 | 4,460.00 | 4,670.00 | 4,455.00 | 4,540.00 | 0.6M |
| 2024-11-21 | 4,385.00 | 4,535.00 | 4,370.00 | 4,420.00 | 0.6M |
| 2024-11-20 | 4,580.00 | 4,605.00 | 4,400.00 | 4,460.00 | 0.7M |
| 2024-11-19 | 4,500.00 | 4,535.00 | 4,390.00 | 4,490.00 | 0.9M |
| 2024-11-18 | 4,760.00 | 4,770.00 | 4,415.00 | 4,460.00 | 0.9M |
| 2024-11-15 | 4,280.00 | 4,610.00 | 4,250.00 | 4,560.00 | 1.2M |
| 2024-11-14 | 4,430.00 | 4,550.00 | 4,210.00 | 4,235.00 | 1.1M |
| 2024-11-13 | 4,700.00 | 4,810.00 | 4,475.00 | 4,510.00 | 1.2M |
| 2024-11-12 | 5,030.00 | 5,030.00 | 4,750.00 | 4,750.00 | 1.1M |
| 2024-11-11 | 5,590.00 | 5,590.00 | 5,115.00 | 5,135.00 | 0.7M |
| 2024-11-08 | 5,700.00 | 5,845.00 | 5,600.00 | 5,600.00 | 0.5M |
| 2024-11-07 | 5,640.00 | 5,700.00 | 5,500.00 | 5,580.00 | 0.6M |
| 2024-11-06 | 5,800.00 | 5,865.00 | 5,520.00 | 5,640.00 | 0.9M |
| 2024-11-05 | 5,550.00 | 5,775.00 | 5,550.00 | 5,650.00 | 0.1M |
| 2024-11-04 | 5,450.00 | 5,705.00 | 5,395.00 | 5,705.00 | 0.3M |
| 2024-11-01 | 5,385.00 | 5,540.00 | 5,345.00 | 5,395.00 | 0.3M |
| 2024-10-31 | 5,520.00 | 5,720.00 | 5,405.00 | 5,560.00 | 0.5M |
| 2024-10-30 | 5,640.00 | 5,795.00 | 5,605.00 | 5,615.00 | 0.5M |
| 2024-10-29 | 5,675.00 | 5,685.00 | 5,405.00 | 5,600.00 | 0.5M |
| 2024-10-28 | 5,675.00 | 5,710.00 | 5,595.00 | 5,675.00 | 0.5M |
| 2024-10-25 | 5,740.00 | 5,830.00 | 5,555.00 | 5,630.00 | 0.9M |
| 2024-10-24 | 5,790.00 | 5,870.00 | 5,645.00 | 5,670.00 | 0.8M |
| 2024-10-23 | 5,565.00 | 5,965.00 | 5,500.00 | 5,925.00 | 0.6M |
| 2024-10-22 | 5,860.00 | 5,900.00 | 5,510.00 | 5,510.00 | 0.4M |
| 2024-10-21 | 5,890.00 | 5,925.00 | 5,740.00 | 5,840.00 | 0.4M |
| 2024-10-18 | 6,380.00 | 6,390.00 | 5,805.00 | 5,825.00 | 0.7M |
| 2024-10-17 | 6,240.00 | 6,400.00 | 6,110.00 | 6,380.00 | 0.5M |
| 2024-10-16 | 6,090.00 | 6,290.00 | 5,990.00 | 6,130.00 | 0.5M |
| 2024-10-15 | 6,600.00 | 6,615.00 | 6,405.00 | 6,470.00 | 0.4M |
| 2024-10-14 | 6,240.00 | 6,570.00 | 6,240.00 | 6,415.00 | 0.3M |
| 2024-10-11 | 6,200.00 | 6,370.00 | 6,130.00 | 6,215.00 | 0.4M |
| 2024-10-10 | 6,270.00 | 6,275.00 | 6,075.00 | 6,135.00 | 0.4M |
| 2024-10-08 | 6,200.00 | 6,345.00 | 6,030.00 | 6,030.00 | 0.5M |
| 2024-10-07 | 6,100.00 | 6,360.00 | 5,955.00 | 6,345.00 | 0.5M |
| 2024-10-04 | 5,930.00 | 6,125.00 | 5,920.00 | 5,990.00 | 0.5M |
| 2024-10-02 | 5,720.00 | 6,045.00 | 5,620.00 | 5,885.00 | 0.6M |
| 2024-09-30 | 6,400.00 | 6,400.00 | 5,950.00 | 5,950.00 | 0.6M |
| 2024-09-27 | 6,450.00 | 6,710.00 | 6,415.00 | 6,460.00 | 0.7M |
| 2024-09-26 | 6,230.00 | 6,490.00 | 6,200.00 | 6,430.00 | 1.0M |
| 2024-09-25 | 5,990.00 | 6,105.00 | 5,800.00 | 5,800.00 | 0.6M |
| 2024-09-24 | 5,660.00 | 5,820.00 | 5,530.00 | 5,805.00 | 0.5M |
| 2024-09-23 | 5,340.00 | 5,655.00 | 5,285.00 | 5,600.00 | 0.6M |
| 2024-09-20 | 5,520.00 | 5,600.00 | 5,350.00 | 5,350.00 | 0.6M |
| 2024-09-19 | 5,500.00 | 5,500.00 | 4,915.00 | 5,235.00 | 0.8M |
| 2024-09-13 | 5,635.00 | 5,640.00 | 5,420.00 | 5,520.00 | 0.4M |
| 2024-09-12 | 5,620.00 | 5,825.00 | 5,620.00 | 5,750.00 | 0.5M |
| 2024-09-11 | 5,300.00 | 5,365.00 | 5,155.00 | 5,265.00 | 0.3M |
| 2024-09-10 | 5,505.00 | 5,535.00 | 5,205.00 | 5,300.00 | 0.3M |
| 2024-09-09 | 5,145.00 | 5,480.00 | 5,075.00 | 5,445.00 | 0.3M |
| 2024-09-06 | 5,520.00 | 5,630.00 | 5,365.00 | 5,445.00 | 0.4M |
| 2024-09-05 | 5,730.00 | 5,935.00 | 5,585.00 | 5,655.00 | 0.6M |
| 2024-09-04 | 5,750.00 | 5,900.00 | 5,650.00 | 5,660.00 | 0.8M |
| 2024-09-03 | 6,790.00 | 6,790.00 | 6,430.00 | 6,440.00 | 0.4M |
| 2024-09-02 | 6,945.00 | 6,945.00 | 6,620.00 | 6,780.00 | 0.3M |
| 2024-08-30 | 6,800.00 | 6,955.00 | 6,690.00 | 6,945.00 | 0.8M |
| 2024-08-29 | 6,655.00 | 7,200.00 | 6,580.00 | 6,690.00 | 0.9M |
| 2024-08-28 | 7,015.00 | 7,370.00 | 6,905.00 | 7,350.00 | 0.7M |
| 2024-08-27 | 7,065.00 | 7,145.00 | 6,920.00 | 6,985.00 | 0.5M |
| 2024-08-26 | 7,605.00 | 7,740.00 | 7,170.00 | 7,180.00 | 0.6M |
| 2024-08-23 | 7,500.00 | 7,665.00 | 7,425.00 | 7,580.00 | 0.5M |
| 2024-08-22 | 8,100.00 | 8,100.00 | 7,645.00 | 7,800.00 | 0.6M |
| 2024-08-21 | 7,940.00 | 8,070.00 | 7,855.00 | 8,040.00 | 0.6M |
| 2024-08-20 | 8,300.00 | 8,395.00 | 8,200.00 | 8,200.00 | 0.6M |
| 2024-08-19 | 8,415.00 | 8,415.00 | 7,930.00 | 7,975.00 | 0.6M |
| 2024-08-16 | 7,990.00 | 8,415.00 | 7,960.00 | 8,415.00 | 0.8M |
| 2024-08-14 | 7,620.00 | 7,695.00 | 7,530.00 | 7,555.00 | 0.5M |
| 2024-08-13 | 7,280.00 | 7,345.00 | 7,050.00 | 7,200.00 | 0.6M |
| 2024-08-12 | 6,860.00 | 7,320.00 | 6,815.00 | 7,120.00 | 0.5M |
| 2024-08-09 | 6,900.00 | 7,000.00 | 6,670.00 | 6,750.00 | 0.4M |
| 2024-08-08 | 6,200.00 | 6,575.00 | 6,200.00 | 6,365.00 | 0.3M |
| 2024-08-07 | 6,310.00 | 6,845.00 | 6,205.00 | 6,630.00 | 0.7M |
| 2024-08-06 | 6,455.00 | 6,660.00 | 6,225.00 | 6,385.00 | 1.0M |
| 2024-08-05 | 7,100.00 | 7,220.00 | 5,500.00 | 5,875.00 | 1.1M |
| 2024-08-02 | 8,255.00 | 8,255.00 | 7,520.00 | 7,585.00 | 0.6M |
| 2024-08-01 | 9,720.00 | 9,720.00 | 8,980.00 | 8,985.00 | 0.4M |
| 2024-07-31 | 8,525.00 | 9,120.00 | 8,295.00 | 9,120.00 | 0.3M |
| 2024-07-30 | 8,800.00 | 8,800.00 | 8,300.00 | 8,595.00 | 0.4M |
| 2024-07-29 | 9,155.00 | 9,160.00 | 8,935.00 | 9,085.00 | 0.2M |
| 2024-07-26 | 8,885.00 | 9,170.00 | 8,680.00 | 8,985.00 | 0.4M |
| 2024-07-25 | 9,240.00 | 9,240.00 | 8,775.00 | 8,860.00 | 0.4M |
| 2024-07-24 | 9,695.00 | 10,160.00 | 9,570.00 | 9,835.00 | 0.4M |
| 2024-07-23 | 10,220.00 | 10,435.00 | 9,785.00 | 10,005.00 | 0.9M |