10,000.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 54,900.00 | 56,300.00 | 54,600.00 | 55,900.00 | 0.5M |
| 2021-12-29 | 53,800.00 | 54,900.00 | 53,700.00 | 54,500.00 | 0.3M |
| 2021-12-28 | 55,400.00 | 56,300.00 | 53,400.00 | 53,600.00 | 0.7M |
| 2021-12-27 | 56,900.00 | 57,600.00 | 55,100.00 | 55,100.00 | 1.0M |
| 2021-12-26 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0.0M |
| 2021-12-24 | 54,400.00 | 55,200.00 | 52,800.00 | 54,000.00 | 0.5M |
| 2021-12-23 | 55,800.00 | 56,500.00 | 54,000.00 | 54,400.00 | 0.7M |
| 2021-12-22 | 57,200.00 | 57,300.00 | 55,700.00 | 56,700.00 | 0.4M |
| 2021-12-21 | 57,400.00 | 58,000.00 | 56,300.00 | 56,600.00 | 0.5M |
| 2021-12-20 | 56,300.00 | 57,300.00 | 56,000.00 | 56,900.00 | 0.4M |
| 2021-12-19 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 0.0M |
| 2021-12-17 | 57,000.00 | 57,300.00 | 55,400.00 | 56,300.00 | 0.5M |
| 2021-12-16 | 56,100.00 | 57,500.00 | 55,700.00 | 56,700.00 | 0.8M |
| 2021-12-15 | 55,200.00 | 56,400.00 | 54,800.00 | 56,000.00 | 0.7M |
| 2021-12-14 | 55,500.00 | 56,000.00 | 54,400.00 | 55,100.00 | 0.6M |
| 2021-12-13 | 53,400.00 | 55,300.00 | 53,200.00 | 54,600.00 | 0.9M |
| 2021-12-10 | 54,200.00 | 54,900.00 | 53,000.00 | 53,000.00 | 0.7M |
| 2021-12-09 | 53,500.00 | 53,800.00 | 52,600.00 | 53,400.00 | 0.4M |
| 2021-12-08 | 52,600.00 | 54,400.00 | 52,100.00 | 53,900.00 | 0.9M |
| 2021-12-07 | 51,100.00 | 52,200.00 | 50,500.00 | 52,100.00 | 0.5M |
| 2021-12-06 | 51,200.00 | 53,800.00 | 51,000.00 | 52,000.00 | 1.0M |
| 2021-12-05 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0.0M |
| 2021-12-03 | 51,700.00 | 52,200.00 | 49,950.00 | 51,200.00 | 0.8M |
| 2021-12-02 | 55,000.00 | 55,900.00 | 51,300.00 | 51,800.00 | 1.7M |
| 2021-12-01 | 57,700.00 | 58,500.00 | 52,900.00 | 53,000.00 | 1.9M |
| 2021-11-30 | 56,000.00 | 60,800.00 | 52,800.00 | 58,400.00 | 6.9M |
| 2021-11-29 | 61,000.00 | 62,700.00 | 55,600.00 | 57,300.00 | 4.3M |
| 2021-11-28 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 0.0M |
| 2021-11-26 | 53,700.00 | 58,900.00 | 52,500.00 | 58,000.00 | 4.0M |
| 2021-11-25 | 52,100.00 | 53,400.00 | 51,000.00 | 53,000.00 | 0.7M |
| 2021-11-24 | 52,200.00 | 54,800.00 | 51,600.00 | 51,600.00 | 1.5M |
| 2021-11-23 | 50,300.00 | 51,600.00 | 49,500.00 | 51,100.00 | 0.5M |
| 2021-11-22 | 54,000.00 | 54,200.00 | 50,200.00 | 51,000.00 | 0.9M |
| 2021-11-19 | 53,300.00 | 53,800.00 | 51,400.00 | 53,700.00 | 0.6M |
| 2021-11-18 | 53,800.00 | 54,100.00 | 52,500.00 | 53,300.00 | 0.5M |
| 2021-11-17 | 53,700.00 | 54,000.00 | 52,600.00 | 53,600.00 | 0.8M |
| 2021-11-16 | 51,900.00 | 53,400.00 | 51,600.00 | 53,300.00 | 1.3M |
| 2021-11-15 | 50,300.00 | 51,900.00 | 50,000.00 | 51,600.00 | 1.3M |
| 2021-11-14 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 0.0M |
| 2021-11-12 | 48,000.00 | 52,400.00 | 47,950.00 | 49,650.00 | 4.3M |
| 2021-11-11 | 46,300.00 | 46,850.00 | 43,700.00 | 44,400.00 | 0.5M |
| 2021-11-10 | 46,900.00 | 47,650.00 | 42,600.00 | 46,050.00 | 0.4M |
| 2021-11-09 | 46,050.00 | 47,350.00 | 45,350.00 | 47,150.00 | 0.4M |
| 2021-11-08 | 47,400.00 | 48,450.00 | 46,000.00 | 46,000.00 | 0.5M |
| 2021-11-07 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 0.0M |
| 2021-11-05 | 48,900.00 | 49,400.00 | 47,400.00 | 48,700.00 | 0.4M |
| 2021-11-04 | 49,850.00 | 49,900.00 | 48,100.00 | 48,650.00 | 0.5M |
| 2021-11-03 | 48,350.00 | 49,950.00 | 47,950.00 | 49,850.00 | 1.0M |
| 2021-11-02 | 47,700.00 | 48,050.00 | 47,000.00 | 47,850.00 | 0.4M |
| 2021-11-01 | 46,050.00 | 48,550.00 | 46,050.00 | 47,300.00 | 0.8M |
| 2021-10-29 | 46,300.00 | 46,550.00 | 45,700.00 | 45,800.00 | 0.3M |
| 2021-10-28 | 45,900.00 | 46,600.00 | 45,700.00 | 46,150.00 | 0.3M |
| 2021-10-27 | 45,700.00 | 46,050.00 | 45,300.00 | 45,650.00 | 0.2M |
| 2021-10-26 | 45,600.00 | 46,100.00 | 45,250.00 | 45,600.00 | 0.2M |
| 2021-10-25 | 47,200.00 | 47,250.00 | 45,450.00 | 45,450.00 | 0.4M |
| 2021-10-24 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 0.0M |
| 2021-10-22 | 46,100.00 | 48,000.00 | 45,600.00 | 47,000.00 | 0.6M |
| 2021-10-21 | 46,600.00 | 46,750.00 | 45,800.00 | 45,800.00 | 0.2M |
| 2021-10-20 | 46,600.00 | 47,200.00 | 46,450.00 | 46,450.00 | 0.2M |
| 2021-10-19 | 46,000.00 | 46,800.00 | 45,950.00 | 46,400.00 | 0.3M |
| 2021-10-18 | 46,550.00 | 46,850.00 | 45,500.00 | 45,900.00 | 0.5M |
| 2021-10-17 | 46,250.00 | 46,250.00 | 46,250.00 | 46,250.00 | 0.0M |
| 2021-10-15 | 46,050.00 | 46,900.00 | 45,850.00 | 46,250.00 | 0.4M |
| 2021-10-14 | 44,800.00 | 45,750.00 | 44,300.00 | 45,700.00 | 0.3M |
| 2021-10-13 | 43,500.00 | 45,000.00 | 43,400.00 | 44,500.00 | 0.4M |
| 2021-10-12 | 43,400.00 | 44,200.00 | 42,000.00 | 43,500.00 | 0.3M |
| 2021-10-11 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 0.0M |
| 2021-10-08 | 43,950.00 | 44,550.00 | 43,300.00 | 43,700.00 | 0.3M |
| 2021-10-07 | 42,450.00 | 43,850.00 | 42,450.00 | 43,400.00 | 0.3M |
| 2021-10-06 | 45,050.00 | 45,200.00 | 42,200.00 | 42,250.00 | 0.6M |
| 2021-10-05 | 44,250.00 | 46,500.00 | 44,250.00 | 44,850.00 | 0.8M |
| 2021-10-04 | 44,250.00 | 44,250.00 | 44,250.00 | 44,250.00 | 0.0M |
| 2021-10-01 | 44,750.00 | 46,650.00 | 43,700.00 | 44,250.00 | 0.8M |
| 2021-09-30 | 45,350.00 | 46,750.00 | 45,000.00 | 45,150.00 | 0.5M |
| 2021-09-29 | 45,200.00 | 45,800.00 | 44,650.00 | 45,050.00 | 0.6M |
| 2021-09-28 | 47,300.00 | 48,000.00 | 46,700.00 | 46,700.00 | 0.6M |
| 2021-09-27 | 49,400.00 | 49,450.00 | 47,250.00 | 47,600.00 | 0.6M |
| 2021-09-26 | 49,350.00 | 49,350.00 | 49,350.00 | 49,350.00 | 0.0M |
| 2021-09-24 | 50,400.00 | 50,400.00 | 48,250.00 | 49,350.00 | 0.9M |
| 2021-09-23 | 48,100.00 | 50,600.00 | 47,750.00 | 49,900.00 | 1.5M |
| 2021-09-22 | 48,250.00 | 48,250.00 | 48,250.00 | 48,250.00 | 0.0M |
| 2021-09-17 | 47,150.00 | 48,700.00 | 46,450.00 | 48,250.00 | 0.9M |
| 2021-09-16 | 48,800.00 | 49,100.00 | 46,650.00 | 47,100.00 | 1.2M |
| 2021-09-15 | 45,500.00 | 48,450.00 | 45,200.00 | 47,900.00 | 2.3M |
| 2021-09-14 | 42,900.00 | 46,750.00 | 42,900.00 | 44,600.00 | 2.5M |
| 2021-09-13 | 42,950.00 | 47,150.00 | 42,550.00 | 42,800.00 | 4.3M |
| 2021-09-10 | 42,000.00 | 42,500.00 | 40,400.00 | 40,950.00 | 0.9M |
| 2021-09-09 | 42,700.00 | 43,400.00 | 41,100.00 | 41,850.00 | 1.1M |
| 2021-09-08 | 45,750.00 | 45,750.00 | 42,500.00 | 42,700.00 | 1.7M |
| 2021-09-07 | 46,200.00 | 46,350.00 | 45,650.00 | 45,750.00 | 0.6M |
| 2021-09-06 | 47,200.00 | 47,350.00 | 45,950.00 | 45,950.00 | 0.7M |
| 2021-09-05 | 47,150.00 | 47,150.00 | 47,150.00 | 47,150.00 | 0.0M |
| 2021-09-03 | 46,750.00 | 48,450.00 | 45,550.00 | 47,150.00 | 1.6M |
| 2021-09-02 | 49,300.00 | 49,300.00 | 46,800.00 | 46,850.00 | 1.5M |
| 2021-09-01 | 49,350.00 | 49,900.00 | 48,850.00 | 49,100.00 | 0.8M |
| 2021-08-31 | 50,700.00 | 50,900.00 | 48,650.00 | 49,000.00 | 1.4M |
| 2021-08-30 | 52,800.00 | 52,900.00 | 50,500.00 | 50,700.00 | 1.0M |
| 2021-08-29 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 0.0M |
| 2021-08-27 | 51,200.00 | 53,400.00 | 50,700.00 | 52,800.00 | 1.3M |
| 2021-08-26 | 51,500.00 | 52,100.00 | 51,000.00 | 51,200.00 | 0.8M |
| 2021-08-25 | 52,100.00 | 52,200.00 | 50,800.00 | 51,100.00 | 0.8M |
| 2021-08-24 | 51,200.00 | 52,800.00 | 50,700.00 | 52,400.00 | 1.9M |
| 2021-08-23 | 53,100.00 | 53,300.00 | 50,200.00 | 50,800.00 | 1.1M |
| 2021-08-22 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 0.0M |
| 2021-08-20 | 56,400.00 | 56,500.00 | 52,000.00 | 52,600.00 | 1.8M |
| 2021-08-19 | 56,500.00 | 58,000.00 | 55,400.00 | 55,500.00 | 1.7M |
| 2021-08-18 | 56,000.00 | 57,700.00 | 56,000.00 | 56,200.00 | 1.7M |
| 2021-08-17 | 58,000.00 | 59,500.00 | 55,800.00 | 56,000.00 | 2.1M |
| 2021-08-16 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0.0M |
| 2021-08-13 | 61,500.00 | 61,500.00 | 58,100.00 | 59,000.00 | 2.4M |
| 2021-08-12 | 63,600.00 | 64,400.00 | 60,400.00 | 61,200.00 | 3.0M |
| 2021-08-11 | 65,900.00 | 68,900.00 | 63,300.00 | 64,100.00 | 8.5M |
| 2021-08-10 | 58,600.00 | 64,400.00 | 58,100.00 | 61,800.00 | 5.6M |
| 2021-08-09 | 58,200.00 | 58,600.00 | 57,200.00 | 58,300.00 | 0.8M |
| 2021-08-08 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 0.0M |
| 2021-08-06 | 58,900.00 | 59,000.00 | 57,600.00 | 57,900.00 | 0.8M |
| 2021-08-05 | 58,400.00 | 59,500.00 | 58,200.00 | 58,800.00 | 1.2M |
| 2021-08-04 | 58,000.00 | 58,800.00 | 57,300.00 | 58,200.00 | 1.0M |
| 2021-08-03 | 56,200.00 | 58,300.00 | 55,400.00 | 58,300.00 | 1.8M |
| 2021-08-02 | 56,800.00 | 57,300.00 | 55,100.00 | 55,600.00 | 0.8M |
| 2021-08-01 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 0.0M |
| 2021-07-30 | 55,700.00 | 56,700.00 | 54,900.00 | 56,400.00 | 0.9M |
| 2021-07-29 | 56,300.00 | 57,100.00 | 55,400.00 | 55,800.00 | 0.9M |
| 2021-07-28 | 58,000.00 | 58,700.00 | 55,900.00 | 56,400.00 | 1.2M |
| 2021-07-27 | 58,900.00 | 59,000.00 | 57,300.00 | 58,000.00 | 1.1M |
| 2021-07-26 | 57,500.00 | 60,200.00 | 57,300.00 | 58,900.00 | 2.5M |
| 2021-07-25 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 0.0M |
| 2021-07-23 | 55,700.00 | 57,200.00 | 55,200.00 | 57,000.00 | 2.1M |
| 2021-07-22 | 58,000.00 | 58,200.00 | 54,900.00 | 55,000.00 | 2.4M |
| 2021-07-21 | 59,500.00 | 59,700.00 | 57,600.00 | 57,800.00 | 1.9M |
| 2021-07-20 | 59,300.00 | 60,200.00 | 57,100.00 | 58,400.00 | 3.4M |
| 2021-07-19 | 63,700.00 | 64,800.00 | 59,100.00 | 59,100.00 | 6.4M |
| 2021-07-18 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0.0M |
| 2021-07-16 | 57,000.00 | 66,700.00 | 56,900.00 | 61,000.00 | 18.3M |