11,400.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 8,835.00 | 8,835.00 | 8,190.00 | 8,415.00 | 0.1M |
| 2022-12-28 | 8,880.00 | 9,275.00 | 8,705.00 | 8,780.00 | 0.3M |
| 2022-12-27 | 8,570.00 | 8,880.00 | 8,510.00 | 8,665.00 | 0.1M |
| 2022-12-26 | 8,455.00 | 8,750.00 | 8,155.00 | 8,540.00 | 0.0M |
| 2022-12-23 | 8,510.00 | 8,805.00 | 8,380.00 | 8,460.00 | 0.4M |
| 2022-12-22 | 8,405.00 | 8,930.00 | 8,405.00 | 8,760.00 | 0.3M |
| 2022-12-21 | 7,985.00 | 8,210.00 | 7,940.00 | 8,040.00 | 0.1M |
| 2022-12-20 | 8,400.00 | 8,480.00 | 7,830.00 | 7,970.00 | 0.5M |
| 2022-12-19 | 8,690.00 | 9,180.00 | 8,485.00 | 8,520.00 | 0.4M |
| 2022-12-16 | 8,365.00 | 8,910.00 | 8,230.00 | 8,690.00 | 0.5M |
| 2022-12-15 | 9,090.00 | 9,460.00 | 8,560.00 | 8,740.00 | 0.5M |
| 2022-12-14 | 8,950.00 | 9,275.00 | 8,730.00 | 9,065.00 | 0.5M |
| 2022-12-13 | 8,710.00 | 9,235.00 | 8,615.00 | 8,985.00 | 0.5M |
| 2022-12-12 | 9,625.00 | 9,625.00 | 8,870.00 | 8,870.00 | 0.4M |
| 2022-12-09 | 9,345.00 | 9,645.00 | 9,025.00 | 9,645.00 | 0.5M |
| 2022-12-08 | 8,195.00 | 9,100.00 | 8,195.00 | 9,010.00 | 0.5M |
| 2022-12-07 | 8,720.00 | 9,460.00 | 8,690.00 | 8,805.00 | 0.7M |
| 2022-12-06 | 8,720.00 | 9,285.00 | 8,430.00 | 8,720.00 | 0.3M |
| 2022-12-05 | 8,285.00 | 8,890.00 | 8,235.00 | 8,890.00 | 0.5M |
| 2022-12-02 | 7,685.00 | 7,915.00 | 7,475.00 | 7,660.00 | 0.2M |
| 2022-12-01 | 7,990.00 | 8,200.00 | 7,585.00 | 7,675.00 | 0.3M |
| 2022-11-30 | 6,950.00 | 7,135.00 | 6,810.00 | 6,975.00 | 0.3M |
| 2022-11-29 | 6,120.00 | 6,845.00 | 6,120.00 | 6,745.00 | 0.4M |
| 2022-11-28 | 6,365.00 | 6,365.00 | 5,560.00 | 5,970.00 | 0.4M |
| 2022-11-25 | 6,795.00 | 6,795.00 | 6,310.00 | 6,400.00 | 0.3M |
| 2022-11-24 | 6,705.00 | 6,825.00 | 6,520.00 | 6,590.00 | 0.2M |
| 2022-11-23 | 6,600.00 | 6,730.00 | 6,320.00 | 6,700.00 | 0.5M |
| 2022-11-22 | 6,850.00 | 6,905.00 | 6,430.00 | 6,430.00 | 0.2M |
| 2022-11-21 | 7,115.00 | 7,215.00 | 6,570.00 | 6,925.00 | 0.3M |
| 2022-11-18 | 7,600.00 | 7,850.00 | 7,230.00 | 7,230.00 | 0.4M |
| 2022-11-17 | 7,210.00 | 7,290.00 | 6,705.00 | 7,225.00 | 0.3M |
| 2022-11-16 | 7,630.00 | 7,735.00 | 7,170.00 | 7,280.00 | 0.3M |
| 2022-11-15 | 6,580.00 | 7,580.00 | 6,470.00 | 7,345.00 | 0.5M |
| 2022-11-14 | 6,540.00 | 7,080.00 | 6,405.00 | 6,580.00 | 0.4M |
| 2022-11-13 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 0.0M |
| 2022-11-11 | 5,910.00 | 6,450.00 | 5,910.00 | 6,275.00 | 0.8M |
| 2022-11-10 | 5,360.00 | 5,495.00 | 5,295.00 | 5,315.00 | 0.2M |
| 2022-11-09 | 5,990.00 | 6,080.00 | 5,650.00 | 5,675.00 | 0.2M |
| 2022-11-08 | 6,200.00 | 6,200.00 | 5,825.00 | 5,860.00 | 0.4M |
| 2022-11-07 | 5,735.00 | 6,290.00 | 5,380.00 | 6,060.00 | 1.0M |
| 2022-11-06 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.0M |
| 2022-11-04 | 5,030.00 | 6,010.00 | 5,025.00 | 5,745.00 | 0.7M |
| 2022-11-03 | 5,015.00 | 5,215.00 | 4,895.00 | 4,960.00 | 0.5M |
| 2022-11-02 | 4,940.00 | 5,350.00 | 4,860.00 | 5,285.00 | 0.5M |
| 2022-11-01 | 4,430.00 | 4,995.00 | 4,420.00 | 4,995.00 | 0.5M |
| 2022-10-31 | 4,475.00 | 4,680.00 | 4,175.00 | 4,480.00 | 0.6M |
| 2022-10-28 | 4,905.00 | 4,905.00 | 4,275.00 | 4,280.00 | 0.6M |
| 2022-10-27 | 5,000.00 | 5,140.00 | 4,875.00 | 4,875.00 | 0.4M |
| 2022-10-26 | 4,490.00 | 4,895.00 | 4,390.00 | 4,620.00 | 0.7M |
| 2022-10-25 | 4,225.00 | 4,865.00 | 4,000.00 | 4,565.00 | 1.3M |
| 2022-10-24 | 5,510.00 | 5,565.00 | 4,285.00 | 4,350.00 | 1.8M |
| 2022-10-21 | 5,370.00 | 5,460.00 | 5,250.00 | 5,300.00 | 0.1M |
| 2022-10-20 | 5,505.00 | 5,545.00 | 5,045.00 | 5,295.00 | 0.8M |
| 2022-10-19 | 6,005.00 | 6,010.00 | 5,660.00 | 5,715.00 | 0.4M |
| 2022-10-18 | 5,870.00 | 6,025.00 | 5,700.00 | 5,955.00 | 0.5M |
| 2022-10-17 | 5,550.00 | 5,590.00 | 5,250.00 | 5,505.00 | 0.6M |
| 2022-10-14 | 5,730.00 | 6,050.00 | 5,545.00 | 5,860.00 | 1.1M |
| 2022-10-13 | 5,750.00 | 5,935.00 | 5,585.00 | 5,590.00 | 0.2M |
| 2022-10-12 | 5,895.00 | 5,895.00 | 5,500.00 | 5,870.00 | 0.4M |
| 2022-10-11 | 6,175.00 | 6,325.00 | 5,820.00 | 6,000.00 | 0.5M |
| 2022-10-07 | 7,275.00 | 7,300.00 | 6,935.00 | 6,975.00 | 0.1M |
| 2022-10-06 | 7,585.00 | 7,600.00 | 7,360.00 | 7,435.00 | 0.2M |
| 2022-10-05 | 7,040.00 | 7,595.00 | 7,040.00 | 7,585.00 | 0.2M |
| 2022-10-04 | 6,880.00 | 6,880.00 | 6,795.00 | 6,865.00 | 0.0M |
| 2022-09-30 | 6,575.00 | 6,900.00 | 6,410.00 | 6,640.00 | 0.3M |
| 2022-09-29 | 7,555.00 | 7,555.00 | 6,640.00 | 6,730.00 | 0.4M |
| 2022-09-28 | 7,245.00 | 7,355.00 | 7,045.00 | 7,095.00 | 0.4M |
| 2022-09-27 | 7,245.00 | 7,515.00 | 7,200.00 | 7,435.00 | 0.1M |
| 2022-09-26 | 7,160.00 | 7,660.00 | 7,015.00 | 7,300.00 | 0.3M |
| 2022-09-23 | 7,435.00 | 7,570.00 | 7,240.00 | 7,335.00 | 0.5M |
| 2022-09-22 | 7,755.00 | 7,755.00 | 7,290.00 | 7,490.00 | 0.5M |
| 2022-09-21 | 8,175.00 | 8,205.00 | 7,885.00 | 8,005.00 | 0.4M |
| 2022-09-20 | 8,255.00 | 8,485.00 | 8,225.00 | 8,345.00 | 0.6M |
| 2022-09-19 | 8,480.00 | 8,480.00 | 7,970.00 | 8,030.00 | 0.2M |
| 2022-09-16 | 8,625.00 | 8,700.00 | 8,465.00 | 8,485.00 | 0.2M |
| 2022-09-15 | 8,975.00 | 8,975.00 | 8,725.00 | 8,775.00 | 0.2M |
| 2022-09-14 | 8,830.00 | 9,035.00 | 8,720.00 | 8,825.00 | 0.5M |
| 2022-09-13 | 9,300.00 | 9,525.00 | 9,040.00 | 9,480.00 | 0.3M |
| 2022-09-08 | 9,200.00 | 9,290.00 | 8,945.00 | 9,015.00 | 0.3M |
| 2022-09-07 | 8,995.00 | 9,040.00 | 8,845.00 | 8,910.00 | 0.4M |
| 2022-09-06 | 9,310.00 | 9,495.00 | 9,120.00 | 9,255.00 | 0.2M |
| 2022-09-05 | 9,665.00 | 9,665.00 | 9,155.00 | 9,285.00 | 0.3M |
| 2022-09-02 | 9,985.00 | 10,120.00 | 9,585.00 | 9,635.00 | 0.2M |
| 2022-09-01 | 10,290.00 | 10,370.00 | 9,980.00 | 9,980.00 | 0.4M |
| 2022-08-31 | 9,565.00 | 10,700.00 | 9,525.00 | 10,345.00 | 0.5M |
| 2022-08-30 | 10,165.00 | 10,305.00 | 9,575.00 | 9,985.00 | 1.0M |
| 2022-08-29 | 10,370.00 | 10,370.00 | 10,010.00 | 10,165.00 | 0.4M |
| 2022-08-26 | 10,840.00 | 10,840.00 | 10,330.00 | 10,370.00 | 0.3M |
| 2022-08-25 | 9,405.00 | 9,860.00 | 9,310.00 | 9,860.00 | 0.5M |
| 2022-08-24 | 9,665.00 | 9,785.00 | 9,155.00 | 9,155.00 | 0.6M |
| 2022-08-23 | 9,825.00 | 9,930.00 | 9,620.00 | 9,620.00 | 0.4M |