4,340.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 11,200.00 | 11,200.00 | 10,160.00 | 11,200.00 | 0.3M |
| 2023-12-27 | 9,760.00 | 10,500.00 | 9,720.00 | 10,400.00 | 0.4M |
| 2023-12-26 | 11,280.00 | 12,000.00 | 10,600.00 | 10,600.00 | 0.6M |
| 2023-12-25 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 0.0M |
| 2023-12-22 | 10,550.00 | 11,330.00 | 9,580.00 | 11,280.00 | 0.6M |
| 2023-12-21 | 12,210.00 | 12,400.00 | 10,200.00 | 10,440.00 | 0.8M |
| 2023-12-20 | 12,670.00 | 12,690.00 | 12,040.00 | 12,260.00 | 0.3M |
| 2023-12-19 | 12,150.00 | 12,680.00 | 11,790.00 | 12,670.00 | 0.5M |
| 2023-12-18 | 11,700.00 | 12,860.00 | 11,650.00 | 12,320.00 | 1.2M |
| 2023-12-15 | 11,000.00 | 11,540.00 | 10,700.00 | 11,380.00 | 0.4M |
| 2023-12-14 | 11,740.00 | 11,840.00 | 10,760.00 | 10,820.00 | 0.4M |
| 2023-12-13 | 12,100.00 | 12,560.00 | 11,390.00 | 11,840.00 | 0.6M |
| 2023-12-12 | 12,170.00 | 12,210.00 | 11,620.00 | 11,730.00 | 0.3M |
| 2023-12-11 | 12,500.00 | 12,900.00 | 12,120.00 | 12,210.00 | 0.6M |
| 2023-12-10 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.0M |
| 2023-12-08 | 10,720.00 | 12,870.00 | 10,720.00 | 12,650.00 | 1.8M |
| 2023-12-07 | 11,230.00 | 11,590.00 | 10,340.00 | 10,620.00 | 0.8M |
| 2023-12-06 | 11,630.00 | 12,120.00 | 11,030.00 | 11,230.00 | 0.8M |
| 2023-12-05 | 12,450.00 | 13,770.00 | 10,800.00 | 11,440.00 | 2.0M |
| 2023-12-04 | 12,190.00 | 12,900.00 | 11,550.00 | 12,310.00 | 0.5M |
| 2023-12-01 | 11,350.00 | 12,240.00 | 11,200.00 | 12,200.00 | 0.8M |
| 2023-11-30 | 10,800.00 | 11,540.00 | 10,500.00 | 11,500.00 | 1.2M |
| 2023-11-29 | 10,180.00 | 10,840.00 | 10,020.00 | 10,490.00 | 0.8M |
| 2023-11-28 | 9,880.00 | 10,150.00 | 9,600.00 | 10,000.00 | 0.5M |
| 2023-11-27 | 10,500.00 | 10,510.00 | 9,650.00 | 10,100.00 | 0.8M |
| 2023-11-26 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0M |
| 2023-11-24 | 10,050.00 | 10,950.00 | 9,450.00 | 10,410.00 | 3.5M |
| 2023-11-23 | 9,660.00 | 10,020.00 | 9,300.00 | 9,700.00 | 1.6M |
| 2023-11-22 | 9,500.00 | 9,970.00 | 9,340.00 | 9,850.00 | 3.2M |
| 2023-11-21 | 9,250.00 | 10,170.00 | 8,910.00 | 9,660.00 | 12.7M |
| 2023-11-20 | 6,120.00 | 8,020.00 | 6,060.00 | 8,020.00 | 3.9M |
| 2023-11-19 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0.0M |
| 2023-11-17 | 6,090.00 | 6,170.00 | 5,760.00 | 6,170.00 | 0.3M |
| 2023-11-16 | 6,080.00 | 6,140.00 | 6,000.00 | 6,040.00 | 0.1M |
| 2023-11-15 | 5,900.00 | 6,180.00 | 5,860.00 | 6,140.00 | 0.1M |
| 2023-11-14 | 5,780.00 | 5,900.00 | 5,770.00 | 5,870.00 | 0.1M |
| 2023-11-13 | 6,460.00 | 6,460.00 | 5,770.00 | 5,780.00 | 0.3M |
| 2023-11-12 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 0.0M |
| 2023-11-10 | 6,750.00 | 6,920.00 | 6,320.00 | 6,410.00 | 0.4M |
| 2023-11-09 | 6,140.00 | 7,360.00 | 6,070.00 | 6,920.00 | 3.2M |
| 2023-11-08 | 6,200.00 | 6,400.00 | 6,120.00 | 6,170.00 | 0.0M |
| 2023-11-07 | 6,410.00 | 6,430.00 | 6,060.00 | 6,200.00 | 0.1M |
| 2023-11-06 | 6,660.00 | 6,690.00 | 6,310.00 | 6,310.00 | 0.1M |
| 2023-11-05 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0.0M |
| 2023-11-03 | 6,320.00 | 6,640.00 | 6,320.00 | 6,520.00 | 0.1M |
| 2023-11-02 | 6,120.00 | 6,420.00 | 6,120.00 | 6,320.00 | 0.1M |
| 2023-11-01 | 5,840.00 | 6,250.00 | 5,840.00 | 6,080.00 | 0.1M |
| 2023-10-31 | 6,240.00 | 6,320.00 | 5,700.00 | 5,780.00 | 0.1M |
| 2023-10-30 | 6,200.00 | 6,270.00 | 6,040.00 | 6,180.00 | 0.0M |
| 2023-10-27 | 6,000.00 | 6,900.00 | 6,000.00 | 6,190.00 | 0.4M |
| 2023-10-26 | 6,280.00 | 6,300.00 | 5,940.00 | 5,960.00 | 0.1M |
| 2023-10-25 | 6,400.00 | 6,480.00 | 6,330.00 | 6,430.00 | 0.0M |
| 2023-10-24 | 6,170.00 | 6,430.00 | 6,000.00 | 6,400.00 | 0.1M |
| 2023-10-23 | 6,130.00 | 6,330.00 | 6,050.00 | 6,190.00 | 0.1M |
| 2023-10-20 | 6,400.00 | 6,400.00 | 6,110.00 | 6,130.00 | 0.1M |
| 2023-10-19 | 6,670.00 | 6,670.00 | 6,340.00 | 6,340.00 | 0.1M |
| 2023-10-18 | 6,920.00 | 7,070.00 | 6,640.00 | 6,710.00 | 0.1M |
| 2023-10-17 | 6,750.00 | 7,120.00 | 6,750.00 | 6,900.00 | 0.1M |
| 2023-10-16 | 7,030.00 | 7,060.00 | 6,600.00 | 6,670.00 | 0.1M |
| 2023-10-15 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.0M |
| 2023-10-13 | 7,440.00 | 7,460.00 | 7,050.00 | 7,060.00 | 0.1M |
| 2023-10-12 | 7,390.00 | 7,470.00 | 7,300.00 | 7,440.00 | 0.1M |
| 2023-10-11 | 7,150.00 | 7,570.00 | 7,150.00 | 7,390.00 | 0.1M |
| 2023-10-10 | 7,590.00 | 7,640.00 | 7,040.00 | 7,090.00 | 0.1M |
| 2023-10-06 | 7,350.00 | 7,710.00 | 7,350.00 | 7,590.00 | 0.2M |
| 2023-10-05 | 7,500.00 | 7,610.00 | 7,320.00 | 7,360.00 | 0.1M |
| 2023-10-04 | 7,450.00 | 7,720.00 | 7,330.00 | 7,350.00 | 0.1M |
| 2023-09-27 | 7,270.00 | 7,570.00 | 7,240.00 | 7,450.00 | 0.1M |
| 2023-09-26 | 7,700.00 | 7,850.00 | 7,310.00 | 7,450.00 | 0.1M |
| 2023-09-25 | 7,990.00 | 8,340.00 | 7,620.00 | 7,650.00 | 0.2M |
| 2023-09-24 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2023-09-22 | 7,610.00 | 8,000.00 | 7,610.00 | 7,990.00 | 0.1M |
| 2023-09-21 | 7,730.00 | 8,070.00 | 7,680.00 | 7,800.00 | 0.1M |
| 2023-09-20 | 8,120.00 | 8,120.00 | 7,850.00 | 7,850.00 | 0.1M |
| 2023-09-19 | 8,790.00 | 8,970.00 | 8,050.00 | 8,090.00 | 0.4M |
| 2023-09-18 | 8,360.00 | 8,650.00 | 8,350.00 | 8,590.00 | 0.1M |
| 2023-09-17 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 0.0M |
| 2023-09-15 | 8,570.00 | 8,820.00 | 8,440.00 | 8,440.00 | 0.2M |
| 2023-09-14 | 8,820.00 | 8,990.00 | 8,490.00 | 8,570.00 | 0.3M |
| 2023-09-13 | 8,950.00 | 9,050.00 | 8,590.00 | 8,810.00 | 0.3M |
| 2023-09-12 | 9,230.00 | 9,450.00 | 8,880.00 | 8,970.00 | 0.8M |
| 2023-09-11 | 8,790.00 | 9,400.00 | 8,750.00 | 9,180.00 | 0.7M |
| 2023-09-10 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0M |
| 2023-09-08 | 8,550.00 | 9,840.00 | 8,320.00 | 8,930.00 | 2.9M |
| 2023-09-07 | 9,010.00 | 9,050.00 | 8,500.00 | 8,550.00 | 0.7M |
| 2023-09-06 | 8,470.00 | 9,650.00 | 8,460.00 | 9,150.00 | 3.1M |
| 2023-09-05 | 8,160.00 | 9,100.00 | 8,100.00 | 8,470.00 | 1.3M |
| 2023-09-04 | 7,850.00 | 9,240.00 | 7,800.00 | 8,290.00 | 2.6M |
| 2023-09-03 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0M |
| 2023-09-01 | 7,680.00 | 8,230.00 | 7,630.00 | 7,820.00 | 0.3M |
| 2023-08-31 | 8,050.00 | 8,050.00 | 7,580.00 | 7,680.00 | 0.4M |
| 2023-08-30 | 8,350.00 | 8,530.00 | 7,990.00 | 8,070.00 | 0.3M |
| 2023-08-29 | 7,870.00 | 9,400.00 | 7,750.00 | 8,300.00 | 1.4M |
| 2023-08-28 | 7,840.00 | 7,950.00 | 7,760.00 | 7,830.00 | 0.1M |
| 2023-08-25 | 7,750.00 | 7,920.00 | 7,660.00 | 7,810.00 | 0.1M |
| 2023-08-24 | 7,610.00 | 7,900.00 | 7,580.00 | 7,810.00 | 0.1M |
| 2023-08-23 | 7,530.00 | 8,030.00 | 7,500.00 | 7,600.00 | 0.2M |
| 2023-08-22 | 7,820.00 | 7,820.00 | 7,500.00 | 7,530.00 | 0.2M |
| 2023-08-21 | 7,700.00 | 7,950.00 | 7,560.00 | 7,670.00 | 0.1M |
| 2023-08-20 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.0M |
| 2023-08-18 | 7,840.00 | 8,260.00 | 7,670.00 | 7,710.00 | 0.3M |
| 2023-08-17 | 8,570.00 | 8,600.00 | 7,830.00 | 8,030.00 | 0.4M |
| 2023-08-16 | 9,260.00 | 9,270.00 | 8,530.00 | 8,600.00 | 0.5M |
| 2023-08-15 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0M |
| 2023-08-14 | 9,650.00 | 10,390.00 | 9,470.00 | 9,470.00 | 1.6M |
| 2023-08-13 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0M |
| 2023-08-11 | 8,890.00 | 9,740.00 | 8,500.00 | 9,550.00 | 1.7M |
| 2023-08-10 | 9,250.00 | 9,270.00 | 8,780.00 | 8,900.00 | 0.5M |
| 2023-08-09 | 8,890.00 | 9,520.00 | 8,660.00 | 9,250.00 | 1.9M |
| 2023-08-08 | 8,700.00 | 9,050.00 | 8,490.00 | 8,650.00 | 0.9M |
| 2023-08-07 | 8,310.00 | 9,920.00 | 8,310.00 | 8,950.00 | 5.0M |
| 2023-08-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0M |
| 2023-08-04 | 7,730.00 | 8,500.00 | 7,730.00 | 8,200.00 | 0.7M |
| 2023-08-03 | 8,470.00 | 8,570.00 | 7,710.00 | 7,710.00 | 0.6M |
| 2023-08-02 | 8,260.00 | 9,000.00 | 8,180.00 | 8,600.00 | 1.6M |
| 2023-08-01 | 8,310.00 | 8,770.00 | 8,210.00 | 8,230.00 | 1.1M |
| 2023-07-31 | 8,110.00 | 9,780.00 | 7,720.00 | 8,440.00 | 6.5M |
| 2023-07-30 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.0M |
| 2023-07-28 | 7,150.00 | 9,200.00 | 7,000.00 | 8,110.00 | 3.4M |
| 2023-07-27 | 7,220.00 | 7,470.00 | 7,120.00 | 7,180.00 | 0.1M |
| 2023-07-26 | 8,500.00 | 8,530.00 | 7,010.00 | 7,230.00 | 0.4M |
| 2023-07-25 | 8,880.00 | 9,150.00 | 8,370.00 | 8,500.00 | 0.2M |
| 2023-07-24 | 9,530.00 | 9,530.00 | 8,720.00 | 8,930.00 | 0.3M |
| 2023-07-23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2023-07-21 | 9,880.00 | 10,700.00 | 9,490.00 | 9,600.00 | 0.4M |
| 2023-07-20 | 10,420.00 | 10,640.00 | 10,020.00 | 10,020.00 | 0.2M |
| 2023-07-19 | 11,130.00 | 11,130.00 | 10,350.00 | 10,420.00 | 0.3M |
| 2023-07-18 | 11,670.00 | 11,670.00 | 10,900.00 | 10,950.00 | 0.4M |
| 2023-07-17 | 12,960.00 | 12,970.00 | 11,670.00 | 11,720.00 | 0.6M |
| 2023-07-16 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 0.0M |
| 2023-07-14 | 13,690.00 | 14,270.00 | 13,150.00 | 13,150.00 | 1.8M |
| 2023-07-13 | 13,770.00 | 14,750.00 | 13,300.00 | 13,420.00 | 1.2M |
| 2023-07-12 | 13,310.00 | 15,570.00 | 13,010.00 | 13,740.00 | 4.0M |
| 2023-07-11 | 14,030.00 | 14,100.00 | 13,160.00 | 13,380.00 | 0.6M |
| 2023-07-10 | 14,770.00 | 15,080.00 | 13,830.00 | 13,950.00 | 0.6M |
| 2023-07-09 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 0.0M |
| 2023-07-07 | 14,850.00 | 17,480.00 | 14,570.00 | 14,890.00 | 3.4M |
| 2023-07-06 | 17,780.00 | 18,650.00 | 15,110.00 | 15,290.00 | 2.1M |
| 2023-07-05 | 19,480.00 | 20,200.00 | 17,560.00 | 17,560.00 | 3.5M |
| 2023-07-04 | 17,730.00 | 20,850.00 | 16,220.00 | 20,000.00 | 20.6M |
| 2023-07-03 | 17,020.00 | 19,870.00 | 16,380.00 | 16,980.00 | 14.3M |
| 2023-07-02 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 0.0M |
| 2023-06-30 | 13,000.00 | 30,950.00 | 12,900.00 | 15,750.00 | 38.4M |