13,270.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 9,200.00 | 9,240.00 | 9,200.00 | 9,240.00 | 0.0M |
| 2024-12-20 | 9,250.00 | 9,295.37 | 9,250.00 | 9,295.37 | 0.0M |
| 2024-12-19 | 9,320.00 | 9,320.00 | 9,150.00 | 9,150.00 | 0.0M |
| 2024-12-17 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 0.0M |
| 2024-12-13 | 9,730.00 | 9,730.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2024-12-11 | 9,520.00 | 9,540.00 | 9,520.00 | 9,540.00 | 0.0M |
| 2024-12-10 | 9,800.00 | 9,800.00 | 9,550.00 | 9,550.00 | 0.0M |
| 2024-12-06 | 9,902.00 | 9,902.00 | 9,902.00 | 9,902.00 | 0.0M |
| 2024-12-05 | 9,915.00 | 9,916.01 | 9,915.00 | 9,916.01 | 0.0M |
| 2024-12-04 | 10,195.00 | 10,301.00 | 10,140.00 | 10,140.00 | 0.0M |
| 2024-12-03 | 9,814.50 | 10,090.00 | 9,814.50 | 10,090.00 | 0.0M |
| 2024-11-29 | 9,650.00 | 9,660.00 | 9,650.00 | 9,660.00 | 0.0M |
| 2024-11-27 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 0.0M |
| 2024-11-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2024-11-25 | 9,652.00 | 9,680.00 | 9,550.00 | 9,550.00 | 0.0M |
| 2024-11-21 | 9,679.60 | 9,679.60 | 9,603.00 | 9,603.00 | 0.0M |
| 2024-11-20 | 9,350.00 | 9,585.74 | 9,350.00 | 9,585.74 | 0.0M |
| 2024-11-19 | 9,340.00 | 9,340.00 | 9,140.00 | 9,289.00 | 0.0M |
| 2024-11-15 | 9,740.91 | 9,740.91 | 9,340.00 | 9,362.95 | 0.0M |
| 2024-11-14 | 10,000.00 | 10,000.00 | 9,789.85 | 9,789.85 | 0.0M |
| 2024-11-13 | 9,250.00 | 9,622.00 | 9,233.50 | 9,622.00 | 0.0M |
| 2024-11-12 | 8,400.01 | 8,650.00 | 8,400.01 | 8,620.42 | 0.0M |
| 2024-11-11 | 8,216.91 | 8,549.99 | 8,216.91 | 8,372.00 | 0.0M |
| 2024-11-08 | 8,064.00 | 8,064.00 | 8,064.00 | 8,064.00 | 0.0M |
| 2024-11-07 | 7,955.00 | 7,965.00 | 7,700.00 | 7,965.00 | 0.0M |
| 2024-11-06 | 7,751.00 | 7,850.00 | 7,750.00 | 7,750.00 | 0.0M |
| 2024-11-04 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2024-10-30 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.0M |
| 2024-10-29 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2024-10-28 | 7,600.00 | 7,718.00 | 7,600.00 | 7,718.00 | 0.0M |
| 2024-10-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2024-10-18 | 7,506.34 | 7,506.34 | 7,504.34 | 7,504.34 | 0.0M |
| 2024-10-16 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2024-10-14 | 7,193.00 | 7,193.00 | 7,193.00 | 7,193.00 | 0.0M |
| 2024-10-11 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 0.0M |
| 2024-10-09 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 0.0M |
| 2024-10-08 | 7,000.01 | 7,000.01 | 7,000.01 | 7,000.01 | 0.0M |
| 2024-10-07 | 7,019.00 | 7,019.00 | 7,019.00 | 7,019.00 | 0.0M |
| 2024-10-04 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2024-09-30 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 0.0M |
| 2024-09-27 | 7,292.00 | 7,400.00 | 7,292.00 | 7,292.00 | 0.0M |
| 2024-09-26 | 7,477.19 | 7,477.19 | 7,365.00 | 7,440.00 | 0.0M |
| 2024-09-25 | 7,380.00 | 7,547.00 | 7,380.00 | 7,547.00 | 0.0M |
| 2024-09-24 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0.0M |
| 2024-09-23 | 7,107.00 | 7,170.00 | 7,107.00 | 7,170.00 | 0.0M |
| 2024-09-20 | 7,050.00 | 7,102.00 | 6,906.81 | 7,078.00 | 0.0M |
| 2024-09-19 | 6,697.00 | 7,099.99 | 6,697.00 | 7,000.00 | 0.0M |
| 2024-09-17 | 6,621.00 | 6,621.00 | 6,621.00 | 6,621.00 | 0.0M |
| 2024-09-12 | 6,650.01 | 6,660.00 | 6,650.01 | 6,660.00 | 0.0M |
| 2024-09-11 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.0M |
| 2024-09-10 | 6,398.41 | 6,398.41 | 6,398.41 | 6,398.41 | 0.0M |
| 2024-09-09 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.0M |
| 2024-09-06 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2024-09-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2024-09-02 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2024-08-30 | 6,680.02 | 6,680.02 | 6,680.02 | 6,680.02 | 0.0M |
| 2024-08-29 | 6,677.10 | 6,694.00 | 6,677.10 | 6,677.11 | 0.0M |
| 2024-08-26 | 6,619.97 | 6,619.97 | 6,619.97 | 6,619.97 | 0.0M |
| 2024-08-23 | 6,619.99 | 6,619.99 | 6,528.00 | 6,619.98 | 0.0M |
| 2024-08-22 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 0.0M |
| 2024-08-21 | 6,639.76 | 6,660.00 | 6,639.76 | 6,660.00 | 0.0M |
| 2024-08-20 | 6,550.00 | 6,600.99 | 6,520.00 | 6,600.99 | 0.0M |
| 2024-08-19 | 6,413.13 | 6,452.00 | 6,413.13 | 6,452.00 | 0.0M |
| 2024-08-16 | 6,162.31 | 6,162.31 | 6,162.31 | 6,162.31 | 0.0M |
| 2024-08-15 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2024-08-13 | 6,483.00 | 6,483.00 | 6,483.00 | 6,483.00 | 0.0M |
| 2024-08-12 | 6,483.00 | 6,483.00 | 6,483.00 | 6,483.00 | 0.0M |
| 2024-08-08 | 6,444.00 | 6,444.00 | 6,444.00 | 6,444.00 | 0.0M |
| 2024-08-07 | 6,402.00 | 6,402.00 | 6,279.00 | 6,279.00 | 0.0M |
| 2024-08-06 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 0.0M |
| 2024-08-05 | 6,199.99 | 6,270.00 | 6,146.81 | 6,200.00 | 0.0M |
| 2024-08-02 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.0M |
| 2024-08-01 | 6,300.00 | 6,320.00 | 6,300.00 | 6,320.00 | 0.0M |
| 2024-07-31 | 6,201.00 | 6,350.98 | 6,201.00 | 6,350.98 | 0.0M |
| 2024-07-30 | 5,900.00 | 6,295.99 | 5,900.00 | 6,295.99 | 0.0M |
| 2024-07-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-07-25 | 6,098.00 | 6,098.00 | 6,040.00 | 6,040.00 | 0.0M |
| 2024-07-24 | 6,231.00 | 6,349.98 | 6,098.00 | 6,098.00 | 0.0M |
| 2024-07-23 | 6,010.00 | 6,115.00 | 5,900.00 | 6,000.01 | 0.0M |
| 2024-07-22 | 5,295.00 | 5,295.00 | 5,290.00 | 5,290.00 | 0.0M |
| 2024-07-19 | 5,309.00 | 5,309.00 | 5,309.00 | 5,309.00 | 0.0M |
| 2024-07-18 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 0.0M |
| 2024-07-17 | 5,228.00 | 5,228.00 | 5,228.00 | 5,228.00 | 0.0M |
| 2024-07-16 | 5,275.00 | 5,275.00 | 5,200.01 | 5,200.01 | 0.0M |
| 2024-07-11 | 5,437.49 | 5,437.49 | 5,220.01 | 5,354.00 | 0.0M |
| 2024-07-10 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2024-07-09 | 5,632.00 | 5,632.00 | 5,632.00 | 5,632.00 | 0.0M |
| 2024-07-02 | 5,724.99 | 5,750.00 | 5,724.99 | 5,750.00 | 0.0M |
| 2024-07-01 | 5,648.00 | 5,730.00 | 5,648.00 | 5,728.00 | 0.0M |
| 2024-06-28 | 5,650.00 | 5,787.49 | 5,650.00 | 5,787.00 | 0.0M |
| 2024-06-27 | 5,950.00 | 5,950.00 | 5,709.61 | 5,709.61 | 0.0M |
| 2024-06-26 | 5,823.00 | 5,832.00 | 5,823.00 | 5,832.00 | 0.0M |
| 2024-06-25 | 5,775.90 | 5,775.90 | 5,775.90 | 5,775.90 | 0.0M |
| 2024-06-24 | 5,620.00 | 5,620.00 | 5,566.02 | 5,566.02 | 0.0M |
| 2024-06-21 | 5,713.11 | 5,747.54 | 5,713.11 | 5,747.54 | 0.0M |
| 2024-06-18 | 5,808.59 | 5,808.59 | 5,808.59 | 5,808.59 | 0.0M |
| 2024-06-17 | 5,822.00 | 5,900.00 | 5,822.00 | 5,900.00 | 0.0M |
| 2024-06-14 | 5,771.00 | 5,824.00 | 5,771.00 | 5,822.00 | 0.0M |
| 2024-06-13 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2024-06-12 | 5,808.61 | 5,958.98 | 5,808.61 | 5,925.00 | 0.0M |
| 2024-06-11 | 5,709.31 | 5,709.31 | 5,700.33 | 5,700.33 | 0.0M |
| 2024-06-10 | 5,663.90 | 5,700.33 | 5,648.00 | 5,700.33 | 0.0M |
| 2024-06-07 | 5,730.00 | 5,730.00 | 5,695.00 | 5,697.50 | 0.0M |
| 2024-06-06 | 5,694.99 | 5,695.00 | 5,694.99 | 5,695.00 | 0.0M |
| 2024-06-05 | 5,800.00 | 5,800.00 | 5,695.00 | 5,695.00 | 0.0M |
| 2024-06-04 | 5,647.81 | 5,830.01 | 5,647.81 | 5,826.70 | 0.0M |
| 2024-06-03 | 5,286.79 | 5,501.00 | 5,286.79 | 5,501.00 | 0.0M |
| 2024-05-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2024-05-28 | 5,178.00 | 5,191.00 | 5,178.00 | 5,186.00 | 0.0M |
| 2024-05-24 | 5,091.07 | 5,145.70 | 5,091.07 | 5,145.70 | 0.0M |
| 2024-05-23 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0M |
| 2024-05-22 | 4,974.21 | 4,976.00 | 4,974.21 | 4,976.00 | 0.0M |
| 2024-05-21 | 5,050.75 | 5,050.75 | 5,048.00 | 5,048.00 | 0.0M |
| 2024-05-20 | 5,124.25 | 5,124.25 | 5,050.75 | 5,050.76 | 0.0M |
| 2024-05-16 | 5,053.23 | 5,053.23 | 5,053.23 | 5,053.23 | 0.0M |
| 2024-05-15 | 4,984.00 | 4,984.00 | 4,984.00 | 4,984.00 | 0.0M |
| 2024-05-14 | 4,893.56 | 4,893.56 | 4,885.05 | 4,885.05 | 0.0M |
| 2024-05-08 | 5,034.44 | 5,034.44 | 5,034.44 | 5,034.44 | 0.0M |
| 2024-05-06 | 5,034.44 | 5,034.44 | 4,980.00 | 5,034.44 | 0.0M |
| 2024-05-02 | 4,902.53 | 4,902.53 | 4,902.53 | 4,902.53 | 0.0M |
| 2024-04-30 | 4,843.30 | 4,850.00 | 4,843.30 | 4,850.00 | 0.0M |
| 2024-04-29 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 0.0M |
| 2024-04-24 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2024-04-23 | 5,341.19 | 5,408.00 | 5,278.00 | 5,278.00 | 0.0M |
| 2024-04-22 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.0M |
| 2024-04-19 | 4,765.00 | 4,765.00 | 4,711.00 | 4,711.00 | 0.0M |
| 2024-04-17 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 0.0M |
| 2024-04-16 | 4,950.00 | 5,100.00 | 4,950.00 | 5,100.00 | 0.0M |
| 2024-04-15 | 4,994.00 | 4,994.00 | 4,862.03 | 4,862.03 | 0.0M |
| 2024-04-12 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 0.0M |
| 2024-04-11 | 4,950.00 | 5,023.53 | 4,950.00 | 5,023.53 | 0.0M |
| 2024-04-10 | 4,990.00 | 4,990.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2024-04-09 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 0.0M |
| 2024-04-08 | 5,062.11 | 5,062.11 | 5,062.11 | 5,062.11 | 0.0M |
| 2024-04-05 | 5,080.00 | 5,150.00 | 5,080.00 | 5,119.64 | 0.0M |
| 2024-04-04 | 4,825.02 | 5,000.00 | 4,825.02 | 4,902.00 | 0.0M |
| 2024-04-03 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0.0M |
| 2024-04-02 | 4,469.00 | 4,469.00 | 4,460.00 | 4,460.00 | 0.0M |
| 2024-04-01 | 4,500.00 | 4,500.00 | 4,410.00 | 4,410.00 | 0.0M |
| 2024-03-27 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2024-03-26 | 4,607.00 | 4,607.00 | 4,457.00 | 4,457.00 | 0.0M |
| 2024-03-22 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0M |
| 2024-03-21 | 4,449.99 | 4,449.99 | 4,362.00 | 4,362.00 | 0.0M |
| 2024-03-20 | 4,310.00 | 4,369.99 | 4,310.00 | 4,369.99 | 0.0M |
| 2024-03-13 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 0.0M |
| 2024-03-12 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | 0.0M |
| 2024-03-11 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | 0.0M |
| 2024-03-08 | 4,550.00 | 4,550.00 | 4,400.00 | 4,417.55 | 0.0M |
| 2024-03-07 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2024-03-06 | 4,519.00 | 4,530.00 | 4,519.00 | 4,519.00 | 0.0M |
| 2024-03-04 | 4,535.80 | 4,600.00 | 4,535.80 | 4,590.00 | 0.0M |
| 2024-03-01 | 4,430.00 | 4,430.00 | 4,424.00 | 4,430.00 | 0.0M |
| 2024-02-29 | 4,340.00 | 4,365.00 | 4,330.00 | 4,365.00 | 0.0M |
| 2024-02-26 | 4,250.00 | 4,418.39 | 4,250.00 | 4,344.00 | 0.0M |
| 2024-02-22 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2024-02-21 | 4,120.00 | 4,120.00 | 4,035.01 | 4,035.01 | 0.0M |
| 2024-02-16 | 4,207.00 | 4,207.00 | 4,195.00 | 4,195.00 | 0.0M |
| 2024-02-15 | 4,177.00 | 4,190.00 | 4,177.00 | 4,190.00 | 0.0M |
| 2024-02-14 | 4,154.98 | 4,160.00 | 4,070.01 | 4,160.00 | 0.0M |
| 2024-02-13 | 3,950.00 | 4,090.00 | 3,950.00 | 4,090.00 | 0.0M |
| 2024-02-12 | 4,042.61 | 4,042.61 | 4,000.00 | 4,000.00 | 0.0M |
| 2024-02-09 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0M |
| 2024-02-08 | 4,120.00 | 4,125.00 | 4,120.00 | 4,125.00 | 0.0M |
| 2024-02-07 | 4,125.00 | 4,125.00 | 4,124.99 | 4,124.99 | 0.0M |
| 2024-02-06 | 4,162.64 | 4,162.64 | 3,935.00 | 3,949.20 | 0.0M |
| 2024-02-02 | 3,818.00 | 3,818.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2024-01-31 | 3,741.58 | 3,741.58 | 3,726.00 | 3,726.00 | 0.0M |
| 2024-01-30 | 3,795.00 | 3,795.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2024-01-29 | 3,694.00 | 3,770.00 | 3,694.00 | 3,750.00 | 0.0M |
| 2024-01-26 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.0M |
| 2024-01-25 | 3,627.16 | 3,666.00 | 3,627.16 | 3,666.00 | 0.0M |
| 2024-01-24 | 3,659.00 | 3,665.00 | 3,650.00 | 3,665.00 | 0.0M |
| 2024-01-23 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-01-19 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2024-01-17 | 3,499.99 | 3,499.99 | 3,499.99 | 3,499.99 | 0.0M |
| 2024-01-16 | 3,450.00 | 3,479.79 | 3,450.00 | 3,450.00 | 0.0M |
| 2024-01-12 | 3,359.60 | 3,359.60 | 3,359.60 | 3,359.60 | 0.0M |
| 2024-01-11 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2024-01-10 | 3,345.00 | 3,370.00 | 3,320.01 | 3,350.00 | 0.0M |
| 2024-01-09 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.0M |
| 2024-01-02 | 3,181.50 | 3,181.50 | 3,181.50 | 3,181.50 | 0.0M |