15,430.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 10,400.00 | 11,050.00 | 10,260.00 | 10,970.00 | 0.0M |
| 2024-12-27 | 10,120.00 | 10,640.00 | 10,100.00 | 10,500.00 | 0.1M |
| 2024-12-26 | 11,120.00 | 11,120.00 | 10,120.00 | 10,250.00 | 0.1M |
| 2024-12-24 | 11,060.00 | 11,180.00 | 10,770.00 | 11,120.00 | 0.1M |
| 2024-12-23 | 11,000.00 | 11,210.00 | 10,850.00 | 10,900.00 | 0.1M |
| 2024-12-20 | 11,610.00 | 11,610.00 | 11,000.00 | 11,050.00 | 0.1M |
| 2024-12-19 | 11,480.00 | 11,620.00 | 11,320.00 | 11,450.00 | 0.1M |
| 2024-12-18 | 12,040.00 | 12,230.00 | 11,600.00 | 11,840.00 | 0.2M |
| 2024-12-17 | 12,170.00 | 12,730.00 | 11,820.00 | 12,040.00 | 0.4M |
| 2024-12-16 | 11,730.00 | 12,570.00 | 11,430.00 | 12,280.00 | 0.7M |
| 2024-12-13 | 11,110.00 | 12,140.00 | 11,080.00 | 11,270.00 | 0.5M |
| 2024-12-12 | 11,480.00 | 11,680.00 | 11,100.00 | 11,330.00 | 0.3M |
| 2024-12-11 | 10,500.00 | 12,740.00 | 10,320.00 | 11,700.00 | 1.2M |
| 2024-12-10 | 8,630.00 | 10,090.00 | 8,630.00 | 10,090.00 | 0.2M |
| 2024-12-09 | 10,350.00 | 10,350.00 | 8,520.00 | 8,520.00 | 0.3M |
| 2024-12-06 | 11,420.00 | 11,740.00 | 9,960.00 | 10,340.00 | 0.5M |
| 2024-12-05 | 9,650.00 | 11,430.00 | 9,500.00 | 11,090.00 | 1.7M |
| 2024-12-04 | 9,650.00 | 9,990.00 | 9,500.00 | 9,650.00 | 0.1M |
| 2024-12-03 | 10,540.00 | 10,590.00 | 10,040.00 | 10,080.00 | 0.1M |
| 2024-12-02 | 10,800.00 | 10,830.00 | 10,300.00 | 10,540.00 | 0.1M |
| 2024-11-29 | 10,500.00 | 10,730.00 | 10,130.00 | 10,360.00 | 0.1M |
| 2024-11-28 | 10,230.00 | 10,920.00 | 10,130.00 | 10,470.00 | 0.1M |
| 2024-11-27 | 9,710.00 | 10,680.00 | 9,660.00 | 10,130.00 | 0.1M |
| 2024-11-26 | 9,730.00 | 9,900.00 | 9,600.00 | 9,700.00 | 0.0M |
| 2024-11-25 | 9,400.00 | 9,980.00 | 9,330.00 | 9,730.00 | 0.1M |
| 2024-11-22 | 9,030.00 | 9,490.00 | 9,030.00 | 9,210.00 | 0.0M |
| 2024-11-21 | 9,280.00 | 9,500.00 | 9,000.00 | 9,010.00 | 0.0M |
| 2024-11-20 | 9,510.00 | 9,620.00 | 9,380.00 | 9,400.00 | 0.0M |
| 2024-11-19 | 9,590.00 | 9,800.00 | 9,450.00 | 9,510.00 | 0.0M |
| 2024-11-18 | 9,330.00 | 9,680.00 | 9,330.00 | 9,590.00 | 0.0M |
| 2024-11-15 | 9,260.00 | 9,480.00 | 9,020.00 | 9,300.00 | 0.0M |
| 2024-11-14 | 9,420.00 | 9,700.00 | 9,220.00 | 9,350.00 | 0.0M |
| 2024-11-13 | 9,840.00 | 10,030.00 | 9,380.00 | 9,420.00 | 0.1M |
| 2024-11-12 | 10,500.00 | 10,640.00 | 9,960.00 | 9,960.00 | 0.1M |
| 2024-11-11 | 10,800.00 | 11,140.00 | 10,430.00 | 10,470.00 | 0.1M |
| 2024-11-08 | 10,770.00 | 11,140.00 | 10,770.00 | 10,790.00 | 0.1M |
| 2024-11-07 | 10,740.00 | 11,080.00 | 10,520.00 | 10,870.00 | 0.1M |
| 2024-11-06 | 10,910.00 | 11,070.00 | 10,690.00 | 10,700.00 | 0.0M |
| 2024-11-05 | 10,850.00 | 11,260.00 | 10,820.00 | 10,910.00 | 0.0M |
| 2024-11-04 | 10,580.00 | 10,960.00 | 10,580.00 | 10,960.00 | 0.0M |
| 2024-11-01 | 11,050.00 | 11,050.00 | 10,570.00 | 10,570.00 | 0.0M |
| 2024-10-31 | 11,200.00 | 11,330.00 | 10,930.00 | 11,210.00 | 0.0M |
| 2024-10-30 | 11,530.00 | 11,670.00 | 11,150.00 | 11,170.00 | 0.1M |
| 2024-10-29 | 11,500.00 | 11,780.00 | 11,080.00 | 11,470.00 | 0.1M |
| 2024-10-28 | 11,200.00 | 11,620.00 | 11,200.00 | 11,500.00 | 0.1M |
| 2024-10-25 | 11,810.00 | 11,820.00 | 11,200.00 | 11,200.00 | 0.1M |
| 2024-10-24 | 12,180.00 | 12,620.00 | 11,700.00 | 11,800.00 | 0.1M |
| 2024-10-23 | 12,190.00 | 12,480.00 | 12,180.00 | 12,180.00 | 0.1M |
| 2024-10-22 | 12,650.00 | 12,680.00 | 12,190.00 | 12,200.00 | 0.1M |
| 2024-10-21 | 12,680.00 | 12,980.00 | 12,550.00 | 12,590.00 | 0.1M |
| 2024-10-18 | 13,090.00 | 13,130.00 | 12,480.00 | 12,770.00 | 0.1M |
| 2024-10-17 | 13,400.00 | 13,550.00 | 12,950.00 | 13,010.00 | 0.1M |
| 2024-10-16 | 13,600.00 | 13,790.00 | 13,260.00 | 13,330.00 | 0.1M |
| 2024-10-15 | 13,730.00 | 14,180.00 | 13,320.00 | 13,620.00 | 0.2M |
| 2024-10-14 | 14,000.00 | 14,090.00 | 13,550.00 | 13,730.00 | 0.2M |
| 2024-10-11 | 13,750.00 | 14,250.00 | 13,750.00 | 14,000.00 | 0.3M |
| 2024-10-10 | 13,780.00 | 14,150.00 | 13,550.00 | 13,730.00 | 0.4M |
| 2024-10-08 | 13,060.00 | 14,000.00 | 13,060.00 | 13,540.00 | 0.6M |
| 2024-10-07 | 12,920.00 | 13,240.00 | 12,890.00 | 12,960.00 | 0.2M |
| 2024-10-04 | 13,050.00 | 13,640.00 | 12,550.00 | 13,070.00 | 0.4M |
| 2024-10-02 | 12,910.00 | 13,300.00 | 12,800.00 | 13,040.00 | 0.2M |
| 2024-09-30 | 13,450.00 | 13,800.00 | 12,770.00 | 13,230.00 | 0.8M |
| 2024-09-27 | 12,880.00 | 13,260.00 | 12,840.00 | 12,970.00 | 0.3M |
| 2024-09-26 | 12,770.00 | 13,000.00 | 12,680.00 | 12,820.00 | 0.2M |
| 2024-09-25 | 12,640.00 | 13,750.00 | 12,640.00 | 12,980.00 | 0.8M |
| 2024-09-24 | 12,760.00 | 13,270.00 | 12,470.00 | 12,620.00 | 0.4M |
| 2024-09-23 | 12,900.00 | 12,900.00 | 12,290.00 | 12,430.00 | 0.2M |
| 2024-09-20 | 13,400.00 | 13,480.00 | 12,970.00 | 12,970.00 | 0.3M |
| 2024-09-19 | 13,850.00 | 13,900.00 | 13,000.00 | 13,350.00 | 0.4M |
| 2024-09-13 | 13,520.00 | 14,100.00 | 13,350.00 | 13,770.00 | 1.0M |
| 2024-09-12 | 13,310.00 | 13,450.00 | 13,070.00 | 13,240.00 | 0.4M |
| 2024-09-11 | 13,810.00 | 14,420.00 | 13,040.00 | 13,070.00 | 1.1M |
| 2024-09-10 | 13,230.00 | 15,370.00 | 13,230.00 | 13,500.00 | 5.5M |
| 2024-09-09 | 13,190.00 | 13,940.00 | 12,900.00 | 13,130.00 | 0.5M |
| 2024-09-06 | 15,460.00 | 15,580.00 | 13,620.00 | 13,620.00 | 1.3M |
| 2024-09-05 | 16,350.00 | 19,670.00 | 14,910.00 | 15,120.00 | 11.9M |
| 2024-09-04 | 17,700.00 | 18,570.00 | 15,850.00 | 15,970.00 | 3.8M |
| 2024-09-03 | 14,300.00 | 18,230.00 | 14,100.00 | 17,850.00 | 10.3M |
| 2024-09-02 | 13,500.00 | 14,920.00 | 12,950.00 | 14,030.00 | 2.0M |
| 2024-08-30 | 13,510.00 | 13,800.00 | 13,030.00 | 13,190.00 | 0.6M |
| 2024-08-29 | 13,670.00 | 14,400.00 | 12,810.00 | 12,960.00 | 0.7M |
| 2024-08-28 | 13,340.00 | 14,670.00 | 13,300.00 | 13,640.00 | 1.2M |
| 2024-08-27 | 13,190.00 | 14,450.00 | 13,190.00 | 13,340.00 | 1.0M |
| 2024-08-26 | 13,840.00 | 14,020.00 | 13,060.00 | 13,110.00 | 0.4M |
| 2024-08-23 | 14,790.00 | 14,940.00 | 13,600.00 | 13,700.00 | 0.7M |
| 2024-08-22 | 15,460.00 | 16,200.00 | 15,020.00 | 15,020.00 | 0.8M |
| 2024-08-21 | 16,500.00 | 16,850.00 | 15,460.00 | 15,460.00 | 0.9M |
| 2024-08-20 | 17,330.00 | 18,480.00 | 16,310.00 | 16,690.00 | 1.6M |
| 2024-08-19 | 19,090.00 | 20,400.00 | 17,350.00 | 18,000.00 | 5.1M |
| 2024-08-16 | 27,900.00 | 33,000.00 | 21,000.00 | 21,000.00 | 17.1M |