6,460.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 11,310.00 | 11,510.00 | 11,250.00 | 11,510.00 | 0.0M |
| 2023-12-27 | 11,350.00 | 11,440.00 | 11,200.00 | 11,300.00 | 0.0M |
| 2023-12-26 | 11,850.00 | 11,850.00 | 11,260.00 | 11,340.00 | 0.1M |
| 2023-12-25 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 0.0M |
| 2023-12-22 | 11,790.00 | 11,860.00 | 11,620.00 | 11,830.00 | 0.0M |
| 2023-12-21 | 11,620.00 | 11,930.00 | 11,620.00 | 11,780.00 | 0.0M |
| 2023-12-20 | 11,910.00 | 11,960.00 | 11,710.00 | 11,800.00 | 0.0M |
| 2023-12-19 | 11,780.00 | 11,960.00 | 11,600.00 | 11,870.00 | 0.0M |
| 2023-12-18 | 11,770.00 | 11,990.00 | 11,570.00 | 11,640.00 | 0.0M |
| 2023-12-15 | 11,800.00 | 12,080.00 | 11,700.00 | 11,770.00 | 0.0M |
| 2023-12-14 | 12,090.00 | 12,350.00 | 11,750.00 | 11,780.00 | 0.0M |
| 2023-12-13 | 12,060.00 | 12,160.00 | 11,830.00 | 12,080.00 | 0.0M |
| 2023-12-12 | 12,220.00 | 12,220.00 | 11,930.00 | 12,050.00 | 0.0M |
| 2023-12-11 | 12,440.00 | 12,440.00 | 11,970.00 | 12,100.00 | 0.0M |
| 2023-12-08 | 11,950.00 | 12,710.00 | 11,950.00 | 12,340.00 | 0.1M |
| 2023-12-07 | 11,560.00 | 12,480.00 | 11,410.00 | 11,870.00 | 0.1M |
| 2023-12-06 | 11,420.00 | 11,630.00 | 11,400.00 | 11,420.00 | 0.0M |
| 2023-12-05 | 11,790.00 | 11,790.00 | 11,340.00 | 11,420.00 | 0.0M |
| 2023-12-04 | 12,570.00 | 12,570.00 | 11,740.00 | 11,770.00 | 0.1M |
| 2023-12-03 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0M |
| 2023-12-01 | 13,100.00 | 13,180.00 | 12,450.00 | 12,580.00 | 0.1M |
| 2023-11-30 | 12,560.00 | 13,230.00 | 12,560.00 | 13,100.00 | 0.1M |
| 2023-11-29 | 12,750.00 | 12,900.00 | 12,550.00 | 12,600.00 | 0.0M |
| 2023-11-28 | 13,000.00 | 13,520.00 | 12,550.00 | 12,600.00 | 0.1M |
| 2023-11-27 | 12,700.00 | 13,200.00 | 12,420.00 | 13,000.00 | 0.1M |
| 2023-11-24 | 13,090.00 | 13,170.00 | 12,690.00 | 12,700.00 | 0.1M |
| 2023-11-23 | 12,290.00 | 13,300.00 | 12,220.00 | 13,190.00 | 0.2M |
| 2023-11-22 | 12,010.00 | 12,320.00 | 11,830.00 | 12,290.00 | 0.0M |
| 2023-11-21 | 12,100.00 | 12,290.00 | 11,900.00 | 12,110.00 | 0.0M |
| 2023-11-20 | 11,560.00 | 12,190.00 | 11,500.00 | 12,070.00 | 0.1M |
| 2023-11-17 | 12,270.00 | 12,300.00 | 11,480.00 | 11,560.00 | 0.1M |
| 2023-11-16 | 12,370.00 | 14,010.00 | 12,240.00 | 12,240.00 | 0.7M |
| 2023-11-15 | 12,240.00 | 12,600.00 | 12,100.00 | 12,360.00 | 0.1M |
| 2023-11-14 | 12,040.00 | 12,290.00 | 11,990.00 | 12,210.00 | 0.0M |
| 2023-11-13 | 12,560.00 | 12,900.00 | 11,850.00 | 11,880.00 | 0.1M |
| 2023-11-10 | 12,600.00 | 12,670.00 | 12,300.00 | 12,550.00 | 0.0M |
| 2023-11-09 | 12,620.00 | 12,950.00 | 12,560.00 | 12,700.00 | 0.0M |
| 2023-11-08 | 12,970.00 | 13,010.00 | 12,550.00 | 12,600.00 | 0.0M |
| 2023-11-07 | 13,090.00 | 13,090.00 | 12,560.00 | 12,720.00 | 0.0M |
| 2023-11-06 | 12,830.00 | 13,120.00 | 12,830.00 | 13,050.00 | 0.1M |
| 2023-11-03 | 12,780.00 | 13,000.00 | 12,430.00 | 12,800.00 | 0.1M |
| 2023-11-02 | 12,600.00 | 13,070.00 | 12,600.00 | 12,790.00 | 0.0M |
| 2023-11-01 | 12,200.00 | 12,680.00 | 12,190.00 | 12,360.00 | 0.0M |
| 2023-10-31 | 12,830.00 | 12,830.00 | 12,060.00 | 12,120.00 | 0.0M |
| 2023-10-30 | 12,580.00 | 12,840.00 | 12,580.00 | 12,700.00 | 0.0M |
| 2023-10-27 | 12,790.00 | 12,960.00 | 12,450.00 | 12,800.00 | 0.0M |
| 2023-10-26 | 13,750.00 | 13,750.00 | 12,680.00 | 12,790.00 | 0.1M |
| 2023-10-25 | 13,780.00 | 14,010.00 | 13,660.00 | 13,790.00 | 0.0M |
| 2023-10-24 | 13,650.00 | 13,920.00 | 13,180.00 | 13,820.00 | 0.0M |
| 2023-10-23 | 13,490.00 | 13,880.00 | 13,410.00 | 13,490.00 | 0.0M |
| 2023-10-22 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 0.0M |
| 2023-10-20 | 14,000.00 | 14,050.00 | 13,460.00 | 13,710.00 | 0.0M |
| 2023-10-19 | 14,470.00 | 14,570.00 | 13,940.00 | 14,060.00 | 0.0M |
| 2023-10-18 | 15,180.00 | 15,200.00 | 14,560.00 | 14,570.00 | 0.0M |
| 2023-10-17 | 15,000.00 | 15,240.00 | 14,720.00 | 15,110.00 | 0.0M |
| 2023-10-16 | 15,090.00 | 15,100.00 | 14,510.00 | 14,590.00 | 0.0M |
| 2023-10-13 | 15,350.00 | 15,440.00 | 14,980.00 | 15,100.00 | 0.0M |
| 2023-10-12 | 15,100.00 | 15,480.00 | 15,100.00 | 15,400.00 | 0.0M |
| 2023-10-11 | 14,990.00 | 15,400.00 | 14,990.00 | 15,060.00 | 0.0M |
| 2023-10-10 | 15,240.00 | 15,350.00 | 14,600.00 | 14,800.00 | 0.0M |
| 2023-10-06 | 14,460.00 | 15,400.00 | 14,460.00 | 15,230.00 | 0.0M |
| 2023-10-05 | 15,050.00 | 15,160.00 | 14,500.00 | 14,620.00 | 0.0M |
| 2023-10-04 | 15,980.00 | 15,980.00 | 14,900.00 | 14,920.00 | 0.1M |
| 2023-10-03 | 15,830.00 | 15,830.00 | 15,830.00 | 15,830.00 | 0.0M |
| 2023-09-27 | 15,500.00 | 15,840.00 | 15,260.00 | 15,830.00 | 0.0M |
| 2023-09-26 | 16,210.00 | 16,300.00 | 15,570.00 | 15,570.00 | 0.1M |
| 2023-09-25 | 16,710.00 | 16,840.00 | 16,170.00 | 16,170.00 | 0.1M |
| 2023-09-24 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2023-09-22 | 16,460.00 | 17,280.00 | 16,460.00 | 17,000.00 | 0.1M |
| 2023-09-21 | 17,310.00 | 17,450.00 | 16,800.00 | 16,800.00 | 0.1M |
| 2023-09-20 | 17,960.00 | 18,030.00 | 17,120.00 | 17,350.00 | 0.1M |
| 2023-09-19 | 18,940.00 | 19,040.00 | 17,960.00 | 17,960.00 | 0.2M |
| 2023-09-18 | 19,220.00 | 19,410.00 | 18,930.00 | 18,930.00 | 0.1M |
| 2023-09-17 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 0.0M |
| 2023-09-15 | 19,530.00 | 19,770.00 | 19,370.00 | 19,380.00 | 0.1M |
| 2023-09-14 | 19,440.00 | 19,790.00 | 19,440.00 | 19,520.00 | 0.1M |
| 2023-09-13 | 20,350.00 | 20,550.00 | 19,350.00 | 19,380.00 | 0.2M |
| 2023-09-12 | 20,150.00 | 21,600.00 | 20,000.00 | 20,250.00 | 0.4M |
| 2023-09-11 | 20,200.00 | 20,400.00 | 19,910.00 | 19,950.00 | 0.1M |
| 2023-09-10 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2023-09-08 | 20,800.00 | 21,050.00 | 20,100.00 | 20,100.00 | 0.2M |
| 2023-09-07 | 20,800.00 | 21,600.00 | 20,600.00 | 20,650.00 | 0.3M |
| 2023-09-06 | 22,000.00 | 22,150.00 | 20,550.00 | 20,850.00 | 0.4M |
| 2023-09-05 | 21,100.00 | 22,450.00 | 20,750.00 | 21,400.00 | 0.6M |
| 2023-09-04 | 20,200.00 | 21,450.00 | 20,200.00 | 21,000.00 | 0.4M |
| 2023-09-03 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2023-09-01 | 20,150.00 | 23,150.00 | 19,920.00 | 20,500.00 | 1.7M |
| 2023-08-31 | 20,600.00 | 20,950.00 | 19,920.00 | 19,940.00 | 0.2M |
| 2023-08-30 | 20,350.00 | 20,750.00 | 20,150.00 | 20,350.00 | 0.2M |
| 2023-08-29 | 20,500.00 | 22,250.00 | 20,000.00 | 20,050.00 | 0.9M |
| 2023-08-28 | 20,250.00 | 20,800.00 | 19,710.00 | 20,450.00 | 0.4M |
| 2023-08-27 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 0.0M |
| 2023-08-25 | 20,550.00 | 21,250.00 | 20,050.00 | 20,250.00 | 0.4M |
| 2023-08-24 | 22,150.00 | 22,700.00 | 20,700.00 | 20,900.00 | 0.7M |
| 2023-08-23 | 23,250.00 | 24,700.00 | 21,500.00 | 21,700.00 | 1.9M |
| 2023-08-22 | 26,500.00 | 27,500.00 | 23,200.00 | 23,700.00 | 2.9M |
| 2023-08-21 | 19,440.00 | 25,450.00 | 19,080.00 | 25,450.00 | 5.1M |
| 2023-08-20 | 19,610.00 | 19,610.00 | 19,610.00 | 19,610.00 | 0.0M |
| 2023-08-18 | 19,500.00 | 21,750.00 | 19,030.00 | 19,610.00 | 0.6M |
| 2023-08-17 | 22,550.00 | 22,900.00 | 19,880.00 | 20,050.00 | 0.8M |
| 2023-08-16 | 20,300.00 | 24,500.00 | 20,250.00 | 21,650.00 | 2.6M |
| 2023-08-15 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2023-08-14 | 19,450.00 | 21,950.00 | 19,150.00 | 20,600.00 | 1.9M |
| 2023-08-13 | 19,280.00 | 19,280.00 | 19,280.00 | 19,280.00 | 0.0M |
| 2023-08-11 | 19,030.00 | 19,870.00 | 18,820.00 | 19,280.00 | 0.6M |
| 2023-08-10 | 19,850.00 | 19,990.00 | 19,210.00 | 19,210.00 | 0.6M |
| 2023-08-09 | 21,050.00 | 22,150.00 | 19,960.00 | 20,600.00 | 1.7M |
| 2023-08-08 | 19,770.00 | 24,350.00 | 19,180.00 | 19,930.00 | 4.6M |
| 2023-08-07 | 20,900.00 | 20,900.00 | 19,420.00 | 19,500.00 | 0.5M |
| 2023-08-06 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 0.0M |
| 2023-08-04 | 23,100.00 | 23,550.00 | 20,850.00 | 21,150.00 | 1.4M |
| 2023-08-03 | 26,350.00 | 27,150.00 | 22,000.00 | 23,100.00 | 4.8M |