69,400.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 40,000.00 | 41,500.00 | 39,500.00 | 41,000.00 | 0.2M |
| 2024-12-27 | 43,050.00 | 43,500.00 | 39,950.00 | 40,150.00 | 0.2M |
| 2024-12-26 | 44,250.00 | 44,750.00 | 42,500.00 | 43,350.00 | 0.2M |
| 2024-12-24 | 43,850.00 | 44,950.00 | 43,150.00 | 44,000.00 | 0.2M |
| 2024-12-23 | 37,500.00 | 44,750.00 | 37,500.00 | 44,100.00 | 0.8M |
| 2024-12-20 | 39,200.00 | 39,500.00 | 37,150.00 | 37,250.00 | 0.1M |
| 2024-12-19 | 38,150.00 | 40,300.00 | 38,000.00 | 39,200.00 | 0.2M |
| 2024-12-18 | 42,000.00 | 42,000.00 | 40,050.00 | 40,100.00 | 0.3M |
| 2024-12-17 | 42,900.00 | 44,350.00 | 41,650.00 | 42,600.00 | 0.3M |
| 2024-12-16 | 41,950.00 | 43,900.00 | 41,700.00 | 42,750.00 | 0.3M |
| 2024-12-13 | 41,000.00 | 42,600.00 | 40,350.00 | 41,950.00 | 0.3M |
| 2024-12-12 | 41,750.00 | 42,700.00 | 40,000.00 | 41,350.00 | 0.3M |
| 2024-12-11 | 40,350.00 | 42,700.00 | 39,050.00 | 41,500.00 | 0.6M |
| 2024-12-10 | 36,100.00 | 39,350.00 | 36,100.00 | 39,350.00 | 0.3M |
| 2024-12-09 | 36,650.00 | 37,700.00 | 35,500.00 | 35,500.00 | 0.3M |
| 2024-12-06 | 38,550.00 | 39,200.00 | 35,550.00 | 38,150.00 | 0.5M |
| 2024-12-05 | 41,050.00 | 41,700.00 | 39,050.00 | 39,100.00 | 0.4M |
| 2024-12-04 | 40,050.00 | 42,550.00 | 39,000.00 | 41,550.00 | 0.6M |
| 2024-12-03 | 41,100.00 | 43,450.00 | 40,550.00 | 41,650.00 | 0.7M |
| 2024-12-02 | 43,100.00 | 43,650.00 | 41,200.00 | 41,500.00 | 0.6M |
| 2024-11-29 | 45,600.00 | 48,800.00 | 42,500.00 | 42,850.00 | 3.9M |
| 2024-11-28 | 37,350.00 | 48,350.00 | 36,750.00 | 43,850.00 | 4.8M |
| 2024-11-27 | 38,450.00 | 39,900.00 | 36,750.00 | 37,200.00 | 0.4M |
| 2024-11-26 | 36,400.00 | 39,200.00 | 34,950.00 | 38,450.00 | 0.4M |
| 2024-11-25 | 37,050.00 | 38,750.00 | 36,300.00 | 36,400.00 | 0.4M |
| 2024-11-22 | 34,100.00 | 38,000.00 | 34,000.00 | 37,500.00 | 0.5M |
| 2024-11-21 | 34,800.00 | 36,350.00 | 32,850.00 | 34,500.00 | 0.4M |
| 2024-11-20 | 31,750.00 | 35,700.00 | 30,900.00 | 34,800.00 | 0.6M |
| 2024-11-19 | 30,800.00 | 32,600.00 | 30,650.00 | 31,400.00 | 0.2M |
| 2024-11-18 | 29,000.00 | 31,600.00 | 27,250.00 | 31,150.00 | 0.3M |
| 2024-11-15 | 28,800.00 | 34,500.00 | 28,300.00 | 30,050.00 | 1.3M |
| 2024-11-14 | 31,250.00 | 32,800.00 | 28,150.00 | 28,300.00 | 0.3M |
| 2024-11-13 | 30,400.00 | 31,350.00 | 29,550.00 | 30,600.00 | 0.2M |
| 2024-11-12 | 31,250.00 | 32,350.00 | 30,150.00 | 30,400.00 | 0.3M |
| 2024-11-11 | 34,850.00 | 35,000.00 | 31,150.00 | 31,550.00 | 0.4M |
| 2024-11-08 | 33,900.00 | 35,950.00 | 33,850.00 | 34,550.00 | 0.3M |
| 2024-11-07 | 35,400.00 | 36,800.00 | 33,600.00 | 33,850.00 | 0.4M |
| 2024-11-06 | 32,400.00 | 35,250.00 | 32,400.00 | 34,250.00 | 0.5M |
| 2024-11-05 | 32,300.00 | 33,000.00 | 31,650.00 | 31,900.00 | 0.1M |
| 2024-11-04 | 30,900.00 | 34,100.00 | 30,150.00 | 32,600.00 | 0.5M |
| 2024-11-01 | 32,350.00 | 32,500.00 | 30,400.00 | 30,700.00 | 0.3M |
| 2024-10-31 | 32,000.00 | 34,900.00 | 31,600.00 | 32,700.00 | 0.4M |
| 2024-10-30 | 33,600.00 | 33,750.00 | 31,800.00 | 32,150.00 | 0.3M |
| 2024-10-29 | 34,250.00 | 36,800.00 | 32,200.00 | 33,950.00 | 1.0M |
| 2024-10-28 | 34,850.00 | 35,500.00 | 33,200.00 | 34,250.00 | 0.3M |
| 2024-10-25 | 35,800.00 | 37,300.00 | 34,800.00 | 34,800.00 | 0.3M |
| 2024-10-24 | 36,000.00 | 37,150.00 | 35,600.00 | 36,200.00 | 0.2M |
| 2024-10-23 | 37,650.00 | 38,500.00 | 35,350.00 | 36,800.00 | 0.3M |
| 2024-10-22 | 39,500.00 | 40,350.00 | 37,400.00 | 37,650.00 | 0.3M |
| 2024-10-21 | 39,100.00 | 40,900.00 | 36,800.00 | 40,050.00 | 0.5M |
| 2024-10-18 | 40,400.00 | 40,750.00 | 38,150.00 | 39,050.00 | 0.4M |
| 2024-10-17 | 40,000.00 | 41,500.00 | 39,050.00 | 39,800.00 | 0.4M |
| 2024-10-16 | 43,200.00 | 43,650.00 | 39,700.00 | 40,050.00 | 0.7M |
| 2024-10-15 | 42,700.00 | 45,250.00 | 42,450.00 | 43,500.00 | 0.6M |
| 2024-10-14 | 46,100.00 | 46,100.00 | 43,000.00 | 43,000.00 | 0.6M |
| 2024-10-11 | 45,350.00 | 45,800.00 | 42,500.00 | 44,700.00 | 0.7M |
| 2024-10-10 | 41,150.00 | 44,750.00 | 41,000.00 | 44,000.00 | 0.8M |
| 2024-10-08 | 42,400.00 | 45,700.00 | 41,150.00 | 41,300.00 | 1.0M |
| 2024-10-07 | 43,200.00 | 45,900.00 | 42,300.00 | 43,200.00 | 0.7M |
| 2024-10-04 | 39,700.00 | 43,550.00 | 39,600.00 | 42,800.00 | 1.0M |
| 2024-10-02 | 38,850.00 | 41,200.00 | 37,600.00 | 38,900.00 | 0.5M |
| 2024-09-30 | 43,000.00 | 43,600.00 | 39,250.00 | 39,400.00 | 0.7M |
| 2024-09-27 | 42,850.00 | 44,850.00 | 42,350.00 | 42,600.00 | 0.7M |
| 2024-09-26 | 41,000.00 | 45,550.00 | 40,600.00 | 43,750.00 | 1.9M |
| 2024-09-25 | 44,750.00 | 45,200.00 | 40,850.00 | 41,250.00 | 1.3M |
| 2024-09-24 | 44,850.00 | 45,800.00 | 43,100.00 | 45,400.00 | 1.1M |
| 2024-09-23 | 46,700.00 | 48,000.00 | 44,650.00 | 44,950.00 | 1.4M |
| 2024-09-20 | 40,650.00 | 48,600.00 | 39,300.00 | 47,400.00 | 8.5M |
| 2024-09-19 | 40,600.00 | 42,450.00 | 38,600.00 | 39,800.00 | 2.0M |
| 2024-09-13 | 41,750.00 | 43,300.00 | 39,350.00 | 40,150.00 | 3.1M |
| 2024-09-12 | 34,250.00 | 43,600.00 | 33,600.00 | 41,500.00 | 6.2M |
| 2024-09-11 | 35,250.00 | 38,300.00 | 32,250.00 | 33,550.00 | 3.5M |
| 2024-09-10 | 31,000.00 | 36,100.00 | 30,400.00 | 33,400.00 | 3.3M |
| 2024-09-09 | 29,100.00 | 31,050.00 | 28,750.00 | 30,200.00 | 0.6M |
| 2024-09-06 | 32,150.00 | 34,300.00 | 29,300.00 | 30,150.00 | 2.5M |
| 2024-09-05 | 32,750.00 | 35,550.00 | 30,100.00 | 31,400.00 | 3.0M |
| 2024-09-04 | 31,850.00 | 33,100.00 | 30,750.00 | 31,850.00 | 1.4M |
| 2024-09-03 | 38,400.00 | 38,550.00 | 33,100.00 | 33,550.00 | 1.9M |
| 2024-09-02 | 36,750.00 | 46,000.00 | 36,000.00 | 38,400.00 | 10.2M |
| 2024-08-30 | 33,600.00 | 37,900.00 | 33,100.00 | 35,700.00 | 3.6M |
| 2024-08-29 | 33,100.00 | 35,950.00 | 31,950.00 | 34,950.00 | 3.5M |
| 2024-08-28 | 35,500.00 | 38,500.00 | 31,350.00 | 32,800.00 | 7.3M |
| 2024-08-27 | 27,300.00 | 34,450.00 | 27,200.00 | 33,950.00 | 11.0M |
| 2024-08-26 | 25,000.00 | 27,950.00 | 24,850.00 | 26,500.00 | 3.3M |
| 2024-08-23 | 25,200.00 | 25,800.00 | 23,550.00 | 23,950.00 | 1.3M |
| 2024-08-22 | 24,300.00 | 30,800.00 | 24,050.00 | 26,300.00 | 9.3M |
| 2024-08-21 | 23,200.00 | 25,200.00 | 21,400.00 | 23,700.00 | 3.1M |
| 2024-08-20 | 27,000.00 | 29,550.00 | 23,700.00 | 23,700.00 | 9.6M |