3,695.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2021-12-27 | 8,200.00 | 8,560.00 | 8,200.00 | 8,560.00 | 0.0M |
| 2021-12-24 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2021-12-23 | 8,000.00 | 8,500.00 | 8,000.00 | 8,590.00 | 0.0M |
| 2021-12-22 | 7,800.00 | 8,100.00 | 7,700.00 | 8,000.00 | 0.0M |
| 2021-12-20 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2021-12-17 | 7,790.00 | 7,790.00 | 7,740.00 | 7,790.00 | 0.0M |
| 2021-12-16 | 7,600.00 | 7,600.00 | 7,480.00 | 7,480.00 | 0.0M |
| 2021-12-15 | 7,500.00 | 7,560.00 | 7,300.00 | 7,470.00 | 0.0M |
| 2021-12-13 | 7,530.00 | 7,530.00 | 7,210.00 | 7,500.00 | 0.0M |
| 2021-12-10 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0M |
| 2021-12-09 | 7,200.00 | 7,480.00 | 7,200.00 | 7,570.00 | 0.0M |
| 2021-12-07 | 7,450.00 | 7,590.00 | 7,450.00 | 7,590.00 | 0.0M |
| 2021-12-06 | 7,230.00 | 7,520.00 | 7,230.00 | 7,600.00 | 0.0M |
| 2021-12-03 | 7,230.00 | 7,510.00 | 7,220.00 | 7,510.00 | 0.0M |
| 2021-12-02 | 7,220.00 | 7,460.00 | 7,220.00 | 7,460.00 | 0.0M |
| 2021-12-01 | 7,250.00 | 7,510.00 | 7,250.00 | 7,510.00 | 0.0M |
| 2021-11-30 | 7,250.00 | 7,490.00 | 7,250.00 | 7,490.00 | 0.0M |
| 2021-11-29 | 7,400.00 | 7,400.00 | 7,010.00 | 7,490.00 | 0.0M |
| 2021-11-26 | 8,000.00 | 8,390.00 | 7,210.00 | 7,990.00 | 0.0M |
| 2021-11-25 | 8,100.00 | 8,750.00 | 7,880.00 | 8,270.00 | 0.0M |
| 2021-11-24 | 8,100.00 | 8,290.00 | 8,100.00 | 8,290.00 | 0.0M |
| 2021-11-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 0.0M |
| 2021-11-22 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 0.0M |
| 2021-11-19 | 8,200.00 | 8,600.00 | 8,100.00 | 8,600.00 | 0.0M |
| 2021-11-18 | 8,190.00 | 8,190.00 | 8,150.00 | 8,170.00 | 0.0M |
| 2021-11-17 | 7,800.00 | 8,940.00 | 7,800.00 | 8,160.00 | 0.0M |
| 2021-11-16 | 7,590.00 | 7,800.00 | 7,400.00 | 7,790.00 | 0.0M |
| 2021-11-15 | 7,390.00 | 7,970.00 | 7,200.00 | 7,590.00 | 0.0M |
| 2021-11-12 | 7,380.00 | 7,400.00 | 7,250.00 | 7,390.00 | 0.0M |
| 2021-11-11 | 7,000.00 | 7,390.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2021-11-10 | 7,330.00 | 7,390.00 | 7,330.00 | 7,390.00 | 0.0M |
| 2021-11-08 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.0M |
| 2021-11-05 | 7,300.00 | 7,340.00 | 7,300.00 | 7,340.00 | 0.0M |
| 2021-11-04 | 7,330.00 | 7,330.00 | 7,320.00 | 7,320.00 | 0.0M |
| 2021-11-03 | 7,000.00 | 7,320.00 | 7,000.00 | 7,320.00 | 0.0M |
| 2021-11-02 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2021-11-01 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-29 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2021-10-28 | 7,000.00 | 7,350.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2021-10-27 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 0.0M |
| 2021-10-26 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-25 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-22 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-21 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-19 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-13 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-10-07 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-06 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-10-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-09-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-09-29 | 7,000.00 | 7,600.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2021-09-28 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 0.0M |
| 2021-09-27 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 0.0M |
| 2021-09-24 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-09-23 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-09-17 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-09-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-09-08 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2021-09-07 | 7,390.00 | 7,390.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-09-06 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-08-30 | 7,270.00 | 7,270.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-08-27 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.0M |
| 2021-08-25 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-08-23 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-08-20 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-08-19 | 7,170.00 | 7,180.00 | 7,170.00 | 7,180.00 | 0.0M |
| 2021-08-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-08-17 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2021-08-13 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 0.0M |
| 2021-08-12 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2021-08-11 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2021-08-10 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-08-09 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-08-06 | 7,100.00 | 7,400.00 | 7,100.00 | 7,200.00 | 0.0M |
| 2021-08-05 | 7,200.00 | 7,290.00 | 7,150.00 | 7,210.00 | 0.0M |
| 2021-08-04 | 7,120.00 | 7,200.00 | 7,120.00 | 7,200.00 | 0.0M |
| 2021-08-03 | 7,160.00 | 7,280.00 | 7,160.00 | 7,240.00 | 0.0M |
| 2021-08-02 | 7,400.00 | 7,590.00 | 7,400.00 | 7,530.00 | 0.0M |
| 2021-07-30 | 7,600.00 | 7,600.00 | 7,050.00 | 7,150.00 | 0.0M |
| 2021-07-29 | 7,400.00 | 7,400.00 | 7,210.00 | 7,210.00 | 0.0M |
| 2021-07-28 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-07-27 | 7,200.00 | 7,200.00 | 6,800.00 | 7,170.00 | 0.0M |
| 2021-07-26 | 7,100.00 | 7,100.00 | 6,810.00 | 7,040.00 | 0.0M |
| 2021-07-23 | 7,130.00 | 7,130.00 | 6,800.00 | 7,120.00 | 0.0M |
| 2021-07-22 | 7,200.00 | 7,200.00 | 7,000.00 | 7,140.00 | 0.0M |
| 2021-07-21 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2021-07-20 | 7,130.00 | 7,130.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2021-07-19 | 7,400.00 | 7,400.00 | 7,020.00 | 7,140.00 | 0.0M |
| 2021-07-16 | 7,000.00 | 7,150.00 | 7,000.00 | 7,140.00 | 0.0M |
| 2021-07-15 | 7,200.00 | 7,200.00 | 6,810.00 | 7,200.00 | 0.0M |
| 2021-07-14 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2021-07-13 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-07-12 | 7,190.00 | 7,200.00 | 6,850.00 | 7,200.00 | 0.0M |
| 2021-07-09 | 7,190.00 | 7,190.00 | 6,820.00 | 7,190.00 | 0.0M |
| 2021-07-08 | 7,190.00 | 7,190.00 | 6,810.00 | 7,190.00 | 0.0M |
| 2021-07-07 | 7,200.00 | 7,200.00 | 7,000.00 | 7,190.00 | 0.0M |
| 2021-07-06 | 7,090.00 | 7,100.00 | 6,920.00 | 6,920.00 | 0.0M |
| 2021-07-05 | 7,050.00 | 7,050.00 | 6,810.00 | 6,810.00 | 0.0M |
| 2021-07-02 | 7,400.00 | 7,400.00 | 7,000.00 | 7,190.00 | 0.0M |
| 2021-07-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-06-30 | 7,000.00 | 7,200.00 | 6,990.00 | 7,200.00 | 0.0M |
| 2021-06-29 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.0M |
| 2021-06-28 | 7,100.00 | 7,100.00 | 6,710.00 | 6,710.00 | 0.0M |
| 2021-06-25 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-06-24 | 6,780.00 | 7,190.00 | 6,510.00 | 7,110.00 | 0.0M |
| 2021-06-23 | 6,600.00 | 6,800.00 | 6,300.00 | 6,780.00 | 0.0M |
| 2021-06-22 | 6,770.00 | 7,000.00 | 6,750.00 | 7,000.00 | 0.0M |
| 2021-06-21 | 7,010.00 | 7,010.00 | 6,770.00 | 6,770.00 | 0.0M |
| 2021-06-18 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-06-17 | 7,100.00 | 7,920.00 | 7,100.00 | 7,920.00 | 0.0M |
| 2021-06-16 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-06-15 | 7,820.00 | 7,820.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-06-14 | 7,350.00 | 7,820.00 | 7,220.00 | 7,820.00 | 0.0M |
| 2021-06-09 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-06-04 | 8,510.00 | 8,510.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2021-06-03 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-06-02 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-06-01 | 8,180.00 | 8,180.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2021-05-31 | 8,000.00 | 8,190.00 | 8,000.00 | 8,190.00 | 0.0M |
| 2021-05-28 | 8,000.00 | 8,430.00 | 8,000.00 | 8,430.00 | 0.0M |
| 2021-05-27 | 8,200.00 | 8,390.00 | 8,000.00 | 8,200.00 | 0.0M |
| 2021-05-26 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0M |
| 2021-05-25 | 7,790.00 | 8,000.00 | 7,790.00 | 8,000.00 | 0.0M |
| 2021-05-24 | 7,400.00 | 7,790.00 | 7,400.00 | 7,790.00 | 0.0M |
| 2021-05-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2021-05-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2021-05-18 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0.0M |
| 2021-05-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2021-05-13 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2021-05-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2021-05-11 | 7,790.00 | 7,790.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-05-10 | 8,850.00 | 8,850.00 | 6,950.00 | 6,950.00 | 0.0M |
| 2021-05-07 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0M |
| 2021-05-06 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0M |
| 2021-05-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2021-05-03 | 7,750.00 | 7,940.00 | 7,750.00 | 7,940.00 | 0.0M |
| 2021-04-30 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0M |
| 2021-04-29 | 7,980.00 | 7,980.00 | 7,940.00 | 7,940.00 | 0.0M |
| 2021-04-28 | 7,600.00 | 7,980.00 | 7,600.00 | 7,950.00 | 0.0M |
| 2021-04-23 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-04-22 | 7,210.00 | 7,590.00 | 7,200.00 | 7,590.00 | 0.0M |
| 2021-04-21 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 0.0M |
| 2021-04-20 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-04-19 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0M |
| 2021-04-16 | 7,410.00 | 7,410.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-04-14 | 7,410.00 | 7,410.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2021-04-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2021-04-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2021-04-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2021-04-06 | 7,620.00 | 7,800.00 | 7,500.00 | 7,800.00 | 0.0M |
| 2021-04-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2021-04-02 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2021-04-01 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2021-03-29 | 8,010.00 | 8,010.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2021-03-26 | 8,630.00 | 8,630.00 | 8,110.00 | 8,110.00 | 0.0M |
| 2021-03-25 | 9,000.00 | 9,000.00 | 8,100.00 | 8,800.00 | 0.0M |
| 2021-03-24 | 10,100.00 | 10,100.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2021-03-23 | 8,800.00 | 9,200.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2021-03-22 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.0M |
| 2021-03-19 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2021-03-18 | 8,400.00 | 8,590.00 | 8,400.00 | 8,590.00 | 0.0M |
| 2021-03-16 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.0M |
| 2021-03-15 | 8,010.00 | 8,400.00 | 8,000.00 | 8,400.00 | 0.0M |
| 2021-03-12 | 7,800.00 | 8,220.00 | 7,800.00 | 8,220.00 | 0.0M |
| 2021-03-11 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2021-03-10 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0M |
| 2021-03-09 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2021-03-05 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 0.0M |
| 2021-03-02 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2021-02-26 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0M |
| 2021-02-23 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2021-02-19 | 8,150.00 | 8,150.00 | 8,140.00 | 8,140.00 | 0.0M |
| 2021-02-04 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.0M |
| 2021-02-03 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0M |
| 2021-01-29 | 8,400.00 | 8,400.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2021-01-28 | 9,200.00 | 9,590.00 | 8,410.00 | 8,410.00 | 0.0M |
| 2021-01-27 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.0M |
| 2021-01-26 | 8,800.00 | 9,190.00 | 8,770.00 | 9,190.00 | 0.0M |
| 2021-01-25 | 8,800.00 | 9,040.00 | 8,580.00 | 9,040.00 | 0.0M |
| 2021-01-22 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0M |
| 2021-01-21 | 9,600.00 | 9,600.00 | 8,810.00 | 8,810.00 | 0.0M |
| 2021-01-20 | 9,790.00 | 9,790.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2021-01-19 | 9,600.00 | 9,600.00 | 9,530.00 | 9,530.00 | 0.0M |
| 2021-01-18 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 0.0M |
| 2021-01-15 | 9,600.00 | 9,990.00 | 9,600.00 | 9,990.00 | 0.0M |
| 2021-01-14 | 10,000.00 | 10,000.00 | 8,610.00 | 9,800.00 | 0.0M |
| 2021-01-13 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 0.0M |
| 2021-01-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2021-01-11 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2021-01-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2021-01-07 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2021-01-06 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0M |
| 2021-01-05 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2021-01-04 | 12,000.00 | 13,000.00 | 10,650.00 | 10,650.00 | 0.0M |