8,380.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 11,620.00 | 11,675.00 | 11,530.00 | 11,605.00 | 0.0M |
| 2021-12-29 | 11,610.00 | 11,640.00 | 11,540.00 | 11,610.00 | 0.0M |
| 2021-12-28 | 11,440.00 | 11,515.00 | 11,355.00 | 11,495.00 | 0.0M |
| 2021-12-27 | 11,450.00 | 11,495.00 | 11,385.00 | 11,410.00 | 0.0M |
| 2021-12-24 | 11,310.00 | 11,490.00 | 11,310.00 | 11,460.00 | 0.1M |
| 2021-12-23 | 11,120.00 | 11,235.00 | 11,065.00 | 11,220.00 | 0.1M |
| 2021-12-22 | 11,060.00 | 11,060.00 | 10,970.00 | 10,975.00 | 0.0M |
| 2021-12-21 | 10,815.00 | 10,950.00 | 10,695.00 | 10,920.00 | 0.0M |
| 2021-12-20 | 10,990.00 | 10,990.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2021-12-17 | 10,895.00 | 11,095.00 | 10,895.00 | 10,990.00 | 0.0M |
| 2021-12-16 | 11,070.00 | 11,105.00 | 11,000.00 | 11,040.00 | 0.0M |
| 2021-12-15 | 10,910.00 | 10,985.00 | 10,855.00 | 10,950.00 | 0.0M |
| 2021-12-14 | 10,995.00 | 11,045.00 | 10,865.00 | 10,930.00 | 0.0M |
| 2021-12-13 | 11,060.00 | 11,200.00 | 11,030.00 | 11,085.00 | 0.1M |
| 2021-12-10 | 11,025.00 | 11,050.00 | 10,960.00 | 11,000.00 | 0.0M |
| 2021-12-09 | 10,955.00 | 11,050.00 | 10,955.00 | 11,040.00 | 0.0M |
| 2021-12-08 | 11,015.00 | 11,105.00 | 10,900.00 | 10,920.00 | 0.1M |
| 2021-12-07 | 10,930.00 | 10,980.00 | 10,830.00 | 10,880.00 | 0.0M |
| 2021-12-06 | 10,820.00 | 10,935.00 | 10,730.00 | 10,925.00 | 0.0M |
| 2021-12-03 | 10,740.00 | 10,920.00 | 10,735.00 | 10,905.00 | 0.0M |
| 2021-12-02 | 10,710.00 | 10,810.00 | 10,620.00 | 10,740.00 | 0.0M |
| 2021-12-01 | 10,725.00 | 10,880.00 | 10,520.00 | 10,835.00 | 0.1M |
| 2021-11-30 | 11,025.00 | 11,095.00 | 10,605.00 | 10,640.00 | 0.0M |
| 2021-11-29 | 10,660.00 | 11,025.00 | 10,630.00 | 10,865.00 | 0.1M |
| 2021-11-26 | 11,280.00 | 11,320.00 | 10,995.00 | 11,080.00 | 0.1M |
| 2021-11-25 | 11,365.00 | 11,450.00 | 11,250.00 | 11,290.00 | 0.0M |
| 2021-11-24 | 11,275.00 | 11,360.00 | 11,175.00 | 11,340.00 | 0.0M |
| 2021-11-23 | 11,365.00 | 11,425.00 | 11,255.00 | 11,270.00 | 0.0M |
| 2021-11-22 | 11,570.00 | 11,570.00 | 11,200.00 | 11,420.00 | 0.1M |
| 2021-11-19 | 11,590.00 | 11,675.00 | 11,505.00 | 11,560.00 | 0.1M |
| 2021-11-18 | 11,475.00 | 11,615.00 | 11,450.00 | 11,515.00 | 0.1M |
| 2021-11-17 | 11,385.00 | 11,465.00 | 11,285.00 | 11,405.00 | 0.1M |
| 2021-11-16 | 11,445.00 | 11,460.00 | 11,280.00 | 11,350.00 | 0.1M |
| 2021-11-15 | 11,485.00 | 11,535.00 | 11,350.00 | 11,495.00 | 0.1M |
| 2021-11-12 | 11,180.00 | 11,385.00 | 11,115.00 | 11,385.00 | 0.1M |
| 2021-11-11 | 10,700.00 | 11,080.00 | 10,700.00 | 11,080.00 | 0.1M |
| 2021-11-10 | 11,015.00 | 11,020.00 | 10,810.00 | 10,810.00 | 0.1M |
| 2021-11-09 | 11,085.00 | 11,095.00 | 11,030.00 | 11,080.00 | 0.1M |
| 2021-11-08 | 11,005.00 | 11,080.00 | 10,930.00 | 11,080.00 | 0.1M |
| 2021-11-05 | 11,000.00 | 11,040.00 | 10,895.00 | 10,960.00 | 0.2M |
| 2021-11-04 | 10,835.00 | 10,915.00 | 10,805.00 | 10,845.00 | 0.0M |
| 2021-11-03 | 10,750.00 | 10,800.00 | 10,655.00 | 10,680.00 | 0.0M |
| 2021-11-02 | 10,620.00 | 10,795.00 | 10,620.00 | 10,670.00 | 0.1M |
| 2021-11-01 | 10,740.00 | 10,740.00 | 10,570.00 | 10,615.00 | 0.0M |
| 2021-10-29 | 10,895.00 | 10,900.00 | 10,670.00 | 10,710.00 | 0.0M |
| 2021-10-28 | 10,870.00 | 10,940.00 | 10,760.00 | 10,760.00 | 0.0M |
| 2021-10-27 | 10,915.00 | 10,950.00 | 10,780.00 | 10,835.00 | 0.1M |
| 2021-10-26 | 11,005.00 | 11,005.00 | 10,855.00 | 10,905.00 | 0.1M |
| 2021-10-25 | 10,770.00 | 10,895.00 | 10,600.00 | 10,870.00 | 0.0M |
| 2021-10-22 | 10,815.00 | 10,900.00 | 10,750.00 | 10,765.00 | 0.0M |
| 2021-10-21 | 11,045.00 | 11,045.00 | 10,805.00 | 10,850.00 | 0.0M |
| 2021-10-20 | 11,130.00 | 11,145.00 | 10,980.00 | 10,980.00 | 0.1M |
| 2021-10-19 | 11,075.00 | 11,150.00 | 11,035.00 | 11,055.00 | 0.1M |
| 2021-10-18 | 10,920.00 | 11,060.00 | 10,890.00 | 11,000.00 | 0.1M |
| 2021-10-15 | 11,050.00 | 11,060.00 | 10,905.00 | 10,975.00 | 0.1M |
| 2021-10-14 | 10,995.00 | 11,050.00 | 10,925.00 | 11,005.00 | 0.2M |
| 2021-10-13 | 10,625.00 | 10,900.00 | 10,625.00 | 10,900.00 | 0.1M |
| 2021-10-12 | 10,590.00 | 10,640.00 | 10,525.00 | 10,610.00 | 0.0M |
| 2021-10-08 | 10,380.00 | 10,630.00 | 10,330.00 | 10,600.00 | 0.1M |
| 2021-10-07 | 10,015.00 | 10,260.00 | 9,960.00 | 10,260.00 | 0.1M |
| 2021-10-06 | 10,295.00 | 10,345.00 | 9,905.00 | 9,925.00 | 0.1M |
| 2021-10-05 | 10,210.00 | 10,330.00 | 10,060.00 | 10,230.00 | 0.1M |
| 2021-10-04 | 10,305.00 | 10,305.00 | 10,305.00 | 10,305.00 | 0.0M |
| 2021-10-01 | 10,535.00 | 10,555.00 | 10,305.00 | 10,305.00 | 0.0M |
| 2021-09-30 | 10,665.00 | 10,665.00 | 10,570.00 | 10,620.00 | 0.0M |
| 2021-09-29 | 10,490.00 | 10,750.00 | 10,490.00 | 10,710.00 | 0.1M |
| 2021-09-28 | 11,000.00 | 11,000.00 | 10,740.00 | 10,775.00 | 0.2M |
| 2021-09-27 | 11,005.00 | 11,025.00 | 10,930.00 | 10,995.00 | 0.1M |
| 2021-09-24 | 11,030.00 | 11,095.00 | 10,960.00 | 11,005.00 | 0.2M |
| 2021-09-23 | 10,800.00 | 10,940.00 | 10,760.00 | 10,910.00 | 0.1M |
| 2021-09-22 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 0.0M |
| 2021-09-17 | 10,870.00 | 10,955.00 | 10,825.00 | 10,940.00 | 0.1M |
| 2021-09-16 | 10,900.00 | 10,965.00 | 10,830.00 | 10,880.00 | 0.0M |
| 2021-09-15 | 10,900.00 | 10,925.00 | 10,830.00 | 10,870.00 | 0.1M |
| 2021-09-14 | 10,800.00 | 10,940.00 | 10,760.00 | 10,885.00 | 0.1M |
| 2021-09-13 | 10,640.00 | 10,760.00 | 10,635.00 | 10,715.00 | 0.2M |
| 2021-09-10 | 10,680.00 | 10,730.00 | 10,570.00 | 10,645.00 | 0.1M |
| 2021-09-09 | 10,785.00 | 10,840.00 | 10,660.00 | 10,700.00 | 0.1M |
| 2021-09-08 | 10,635.00 | 10,810.00 | 10,565.00 | 10,795.00 | 0.1M |
| 2021-09-07 | 10,585.00 | 10,645.00 | 10,570.00 | 10,630.00 | 0.0M |
| 2021-09-06 | 10,525.00 | 10,600.00 | 10,500.00 | 10,585.00 | 0.1M |
| 2021-09-03 | 10,465.00 | 10,550.00 | 10,430.00 | 10,505.00 | 0.1M |
| 2021-09-02 | 10,585.00 | 10,585.00 | 10,390.00 | 10,420.00 | 0.1M |
| 2021-09-01 | 10,575.00 | 10,690.00 | 10,540.00 | 10,580.00 | 0.1M |
| 2021-08-31 | 10,440.00 | 10,565.00 | 10,390.00 | 10,555.00 | 0.1M |
| 2021-08-30 | 10,450.00 | 10,485.00 | 10,350.00 | 10,420.00 | 0.1M |
| 2021-08-27 | 10,300.00 | 10,380.00 | 10,235.00 | 10,325.00 | 0.0M |
| 2021-08-26 | 10,310.00 | 10,390.00 | 10,290.00 | 10,345.00 | 0.1M |
| 2021-08-25 | 10,265.00 | 10,300.00 | 10,165.00 | 10,280.00 | 0.0M |
| 2021-08-24 | 10,225.00 | 10,285.00 | 10,085.00 | 10,200.00 | 0.1M |
| 2021-08-23 | 10,000.00 | 10,155.00 | 9,900.00 | 10,050.00 | 0.1M |
| 2021-08-20 | 10,215.00 | 10,225.00 | 9,900.00 | 9,955.00 | 0.1M |
| 2021-08-19 | 10,415.00 | 10,420.00 | 10,145.00 | 10,145.00 | 1.1M |
| 2021-08-18 | 10,350.00 | 10,510.00 | 10,270.00 | 10,490.00 | 0.1M |
| 2021-08-17 | 10,720.00 | 10,720.00 | 10,310.00 | 10,365.00 | 0.2M |
| 2021-08-16 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.0M |
| 2021-08-13 | 10,930.00 | 10,940.00 | 10,640.00 | 10,720.00 | 0.1M |
| 2021-08-12 | 10,795.00 | 10,980.00 | 10,770.00 | 10,885.00 | 0.1M |
| 2021-08-11 | 10,820.00 | 10,900.00 | 10,735.00 | 10,740.00 | 0.1M |
| 2021-08-10 | 10,970.00 | 10,970.00 | 10,800.00 | 10,840.00 | 0.1M |
| 2021-08-09 | 10,915.00 | 10,985.00 | 10,845.00 | 10,955.00 | 0.2M |
| 2021-08-06 | 10,985.00 | 10,995.00 | 10,915.00 | 10,945.00 | 0.1M |
| 2021-08-05 | 10,890.00 | 10,960.00 | 10,870.00 | 10,945.00 | 0.1M |
| 2021-08-04 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 0.1M |
| 2021-08-03 | 10,840.00 | 10,855.00 | 10,750.00 | 10,840.00 | 0.1M |
| 2021-08-02 | 10,810.00 | 10,825.00 | 10,725.00 | 10,815.00 | 0.1M |
| 2021-07-30 | 10,950.00 | 10,950.00 | 10,775.00 | 10,805.00 | 0.1M |
| 2021-07-29 | 10,870.00 | 10,935.00 | 10,870.00 | 10,915.00 | 0.1M |
| 2021-07-28 | 10,845.00 | 10,895.00 | 10,750.00 | 10,845.00 | 0.1M |
| 2021-07-27 | 10,910.00 | 10,950.00 | 10,875.00 | 10,900.00 | 0.1M |
| 2021-07-26 | 10,910.00 | 10,960.00 | 10,845.00 | 10,845.00 | 0.1M |
| 2021-07-23 | 10,995.00 | 11,010.00 | 10,880.00 | 10,890.00 | 0.1M |
| 2021-07-22 | 10,940.00 | 11,000.00 | 10,910.00 | 10,955.00 | 0.1M |
| 2021-07-21 | 10,925.00 | 10,960.00 | 10,855.00 | 10,875.00 | 0.1M |
| 2021-07-20 | 10,745.00 | 10,880.00 | 10,740.00 | 10,835.00 | 0.2M |
| 2021-07-19 | 10,915.00 | 10,915.00 | 10,850.00 | 10,905.00 | 0.1M |
| 2021-07-16 | 11,055.00 | 11,065.00 | 10,945.00 | 11,000.00 | 0.2M |
| 2021-07-15 | 10,925.00 | 11,075.00 | 10,925.00 | 11,065.00 | 0.4M |
| 2021-07-14 | 10,870.00 | 10,915.00 | 10,810.00 | 10,900.00 | 0.2M |
| 2021-07-13 | 10,800.00 | 10,885.00 | 10,800.00 | 10,885.00 | 0.3M |
| 2021-07-12 | 10,810.00 | 10,810.00 | 10,735.00 | 10,775.00 | 0.2M |
| 2021-07-09 | 10,620.00 | 10,700.00 | 10,505.00 | 10,700.00 | 0.3M |
| 2021-07-08 | 10,905.00 | 10,930.00 | 10,700.00 | 10,740.00 | 0.4M |
| 2021-07-07 | 10,965.00 | 10,965.00 | 10,875.00 | 10,905.00 | 0.3M |
| 2021-07-06 | 11,020.00 | 11,020.00 | 10,940.00 | 10,980.00 | 0.3M |
| 2021-07-05 | 10,985.00 | 10,985.00 | 10,890.00 | 10,975.00 | 0.2M |
| 2021-07-02 | 11,120.00 | 11,120.00 | 10,960.00 | 10,980.00 | 0.5M |
| 2021-07-01 | 11,125.00 | 11,125.00 | 10,990.00 | 11,080.00 | 0.4M |
| 2021-06-30 | 11,035.00 | 11,130.00 | 11,035.00 | 11,115.00 | 0.3M |
| 2021-06-29 | 11,075.00 | 11,095.00 | 10,985.00 | 11,035.00 | 0.3M |
| 2021-06-28 | 11,150.00 | 11,150.00 | 10,955.00 | 11,045.00 | 0.4M |
| 2021-06-25 | 11,155.00 | 11,155.00 | 11,070.00 | 11,115.00 | 0.3M |
| 2021-06-24 | 10,975.00 | 11,175.00 | 10,940.00 | 11,070.00 | 0.7M |
| 2021-06-23 | 10,945.00 | 10,955.00 | 10,825.00 | 10,940.00 | 0.2M |
| 2021-06-22 | 10,745.00 | 10,895.00 | 10,745.00 | 10,895.00 | 0.2M |
| 2021-06-21 | 10,715.00 | 10,790.00 | 10,630.00 | 10,690.00 | 0.3M |
| 2021-06-18 | 10,670.00 | 10,835.00 | 10,650.00 | 10,765.00 | 0.3M |
| 2021-06-17 | 10,640.00 | 10,700.00 | 10,610.00 | 10,685.00 | 0.3M |
| 2021-06-16 | 10,625.00 | 10,715.00 | 10,595.00 | 10,695.00 | 0.2M |
| 2021-06-15 | 10,610.00 | 10,685.00 | 10,575.00 | 10,635.00 | 0.1M |
| 2021-06-14 | 10,500.00 | 10,730.00 | 10,500.00 | 10,605.00 | 0.3M |
| 2021-06-11 | 10,645.00 | 10,765.00 | 10,645.00 | 10,690.00 | 0.4M |
| 2021-06-10 | 10,685.00 | 10,685.00 | 10,605.00 | 10,605.00 | 0.4M |
| 2021-06-09 | 10,760.00 | 10,825.00 | 10,650.00 | 10,715.00 | 0.5M |
| 2021-06-08 | 10,725.00 | 10,800.00 | 10,610.00 | 10,750.00 | 0.1M |
| 2021-06-07 | 10,685.00 | 10,780.00 | 10,665.00 | 10,720.00 | 0.3M |
| 2021-06-04 | 10,515.00 | 10,625.00 | 10,450.00 | 10,605.00 | 0.1M |
| 2021-06-03 | 10,420.00 | 10,530.00 | 10,415.00 | 10,510.00 | 0.1M |
| 2021-06-02 | 10,435.00 | 10,505.00 | 10,380.00 | 10,420.00 | 0.1M |
| 2021-06-01 | 10,365.00 | 10,400.00 | 10,290.00 | 10,370.00 | 0.1M |
| 2021-05-31 | 10,350.00 | 10,355.00 | 10,230.00 | 10,355.00 | 0.1M |
| 2021-05-28 | 10,130.00 | 10,315.00 | 10,100.00 | 10,310.00 | 0.2M |
| 2021-05-27 | 10,125.00 | 10,125.00 | 9,965.00 | 10,055.00 | 0.2M |
| 2021-05-26 | 10,180.00 | 10,245.00 | 10,065.00 | 10,090.00 | 0.3M |
| 2021-05-25 | 10,150.00 | 10,195.00 | 10,075.00 | 10,185.00 | 0.2M |