8,700.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-22 | 4,294.00 | 4,294.00 | 4,294.00 | 4,294.00 | 0.0M |
| 2022-12-21 | 4,240.10 | 4,294.00 | 4,240.10 | 4,294.00 | 0.0M |
| 2022-12-20 | 4,197.50 | 4,197.50 | 4,197.50 | 4,197.50 | 0.0M |
| 2022-12-16 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2022-12-15 | 4,426.79 | 4,426.79 | 4,426.79 | 4,426.79 | 0.0M |
| 2022-12-14 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 0.0M |
| 2022-12-13 | 4,423.20 | 4,559.00 | 4,423.20 | 4,559.00 | 0.0M |
| 2022-12-08 | 4,423.20 | 4,423.20 | 4,423.20 | 4,423.20 | 0.0M |
| 2022-12-07 | 4,331.04 | 4,331.04 | 4,331.04 | 4,331.04 | 0.0M |
| 2022-11-25 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 0.0M |
| 2022-11-10 | 4,300.00 | 4,367.90 | 4,300.00 | 4,318.00 | 0.0M |
| 2022-11-03 | 4,206.59 | 4,206.59 | 4,206.59 | 4,206.59 | 0.0M |
| 2022-10-28 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0M |
| 2022-10-27 | 4,370.00 | 4,414.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2022-10-26 | 4,432.00 | 4,510.00 | 4,432.00 | 4,510.00 | 0.0M |
| 2022-10-18 | 4,412.00 | 4,454.30 | 4,360.00 | 4,378.00 | 0.0M |
| 2022-10-17 | 4,314.18 | 4,314.18 | 4,314.18 | 4,314.18 | 0.0M |
| 2022-10-10 | 4,248.00 | 4,248.00 | 4,247.00 | 4,247.00 | 0.0M |
| 2022-10-07 | 4,297.00 | 4,297.00 | 4,297.00 | 4,297.00 | 0.0M |
| 2022-10-04 | 4,513.00 | 4,513.00 | 4,513.00 | 4,513.00 | 0.0M |
| 2022-09-27 | 4,447.81 | 4,447.81 | 4,445.00 | 4,445.00 | 0.0M |
| 2022-09-26 | 4,518.00 | 4,518.00 | 4,499.99 | 4,499.99 | 0.0M |
| 2022-09-21 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-09-19 | 4,600.10 | 4,670.00 | 4,600.10 | 4,670.00 | 0.0M |
| 2022-09-15 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.0M |
| 2022-09-14 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.0M |
| 2022-09-13 | 4,795.00 | 4,795.00 | 4,770.00 | 4,770.00 | 0.0M |
| 2022-09-06 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2022-09-02 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0M |
| 2022-09-01 | 4,750.01 | 4,750.01 | 4,750.01 | 4,750.01 | 0.0M |
| 2022-08-30 | 4,821.04 | 4,821.04 | 4,821.04 | 4,821.04 | 0.0M |
| 2022-08-29 | 4,915.00 | 4,915.00 | 4,867.12 | 4,874.00 | 0.0M |
| 2022-08-26 | 5,100.00 | 5,194.20 | 4,867.22 | 4,940.00 | 0.0M |
| 2022-08-25 | 5,060.25 | 5,060.25 | 5,059.50 | 5,059.50 | 0.0M |
| 2022-08-23 | 5,034.00 | 5,034.00 | 5,000.10 | 5,022.00 | 0.0M |
| 2022-08-22 | 5,045.80 | 5,124.00 | 5,045.80 | 5,117.00 | 0.0M |
| 2022-08-18 | 5,295.85 | 5,295.85 | 5,295.85 | 5,295.85 | 0.0M |
| 2022-08-17 | 5,270.00 | 5,342.30 | 5,268.00 | 5,268.00 | 0.0M |
| 2022-08-16 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0M |
| 2022-08-11 | 5,246.00 | 5,252.00 | 4,946.10 | 5,230.00 | 0.2M |
| 2022-08-09 | 5,129.00 | 5,129.00 | 5,105.00 | 5,105.00 | 0.0M |
| 2022-08-05 | 5,214.00 | 5,220.00 | 5,124.10 | 5,220.00 | 0.0M |
| 2022-08-04 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0M |
| 2022-08-03 | 5,264.09 | 5,264.09 | 5,264.09 | 5,264.09 | 0.0M |
| 2022-08-02 | 5,150.00 | 5,202.00 | 5,122.00 | 5,202.00 | 0.0M |
| 2022-08-01 | 5,136.00 | 5,139.00 | 5,124.00 | 5,139.00 | 0.0M |
| 2022-07-28 | 4,931.00 | 4,931.00 | 4,931.00 | 4,931.00 | 0.0M |
| 2022-07-27 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | 0.0M |
| 2022-07-20 | 4,928.00 | 4,932.00 | 4,928.00 | 4,932.00 | 0.0M |
| 2022-07-18 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0M |
| 2022-07-15 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.0M |
| 2022-07-14 | 4,683.00 | 4,683.00 | 4,683.00 | 4,683.00 | 0.0M |
| 2022-07-13 | 4,706.00 | 4,751.90 | 4,706.00 | 4,723.00 | 0.0M |
| 2022-07-12 | 4,773.00 | 4,851.30 | 4,768.00 | 4,780.00 | 0.0M |
| 2022-07-11 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2022-07-08 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0M |
| 2022-07-07 | 4,820.00 | 4,827.00 | 4,809.19 | 4,815.76 | 0.0M |
| 2022-07-06 | 4,757.11 | 4,812.79 | 4,757.11 | 4,760.00 | 0.0M |
| 2022-07-05 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0M |
| 2022-06-17 | 4,436.66 | 4,436.66 | 4,436.66 | 4,436.66 | 0.0M |
| 2022-06-16 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.0M |
| 2022-06-09 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 0.0M |
| 2022-05-31 | 4,820.54 | 4,820.54 | 4,820.54 | 4,820.54 | 0.0M |
| 2022-05-25 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2022-05-24 | 4,494.39 | 4,494.39 | 4,494.39 | 4,494.39 | 0.0M |
| 2022-05-18 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-05-13 | 4,767.33 | 4,767.33 | 4,767.33 | 4,767.33 | 0.2M |
| 2022-05-11 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2022-05-10 | 4,761.00 | 4,801.00 | 4,760.00 | 4,760.00 | 0.0M |
| 2022-05-09 | 4,800.01 | 4,800.01 | 4,800.01 | 4,800.01 | 0.0M |
| 2022-05-05 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 0.0M |
| 2022-05-04 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 0.0M |
| 2022-04-29 | 5,612.00 | 5,612.00 | 5,612.00 | 5,612.00 | 0.0M |
| 2022-04-28 | 5,270.00 | 5,385.00 | 5,270.00 | 5,385.00 | 0.0M |
| 2022-04-27 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0M |
| 2022-04-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2022-04-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2022-04-19 | 5,437.00 | 5,437.00 | 5,437.00 | 5,437.00 | 0.0M |
| 2022-04-13 | 5,440.00 | 5,440.00 | 5,437.55 | 5,437.55 | 0.0M |
| 2022-04-12 | 5,446.00 | 5,446.00 | 5,446.00 | 5,446.00 | 0.0M |
| 2022-03-22 | 5,782.54 | 5,882.39 | 5,782.54 | 5,882.39 | 0.0M |
| 2022-03-18 | 5,721.13 | 5,721.13 | 5,721.13 | 5,721.13 | 0.0M |
| 2022-03-16 | 5,586.00 | 5,586.00 | 5,575.00 | 5,575.00 | 0.0M |
| 2022-03-03 | 5,800.00 | 5,800.00 | 5,632.54 | 5,632.54 | 0.0M |
| 2022-03-02 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-03-01 | 5,631.85 | 5,631.85 | 5,631.85 | 5,631.85 | 0.0M |
| 2022-02-24 | 5,557.58 | 5,557.58 | 5,557.58 | 5,557.58 | 0.0M |
| 2022-02-23 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0M |
| 2022-02-22 | 5,481.85 | 5,481.85 | 5,352.01 | 5,352.01 | 0.0M |
| 2022-02-18 | 5,601.00 | 5,601.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-02-17 | 5,654.24 | 5,654.24 | 5,654.24 | 5,654.24 | 0.0M |
| 2022-02-16 | 5,792.50 | 5,792.50 | 5,786.50 | 5,791.75 | 0.0M |
| 2022-02-14 | 5,713.00 | 5,713.00 | 5,713.00 | 5,713.00 | 0.0M |
| 2022-02-10 | 6,025.00 | 6,025.00 | 6,023.00 | 6,023.00 | 0.0M |
| 2022-02-09 | 6,023.00 | 6,023.00 | 6,023.00 | 6,023.00 | 0.0M |
| 2022-02-08 | 5,870.01 | 5,870.01 | 5,870.01 | 5,870.01 | 0.0M |
| 2022-02-03 | 5,933.00 | 6,013.99 | 5,840.00 | 5,840.00 | 0.0M |
| 2022-01-28 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-01-27 | 5,733.85 | 5,734.00 | 5,733.85 | 5,734.00 | 0.0M |
| 2022-01-25 | 5,707.00 | 5,733.85 | 5,707.00 | 5,733.85 | 0.0M |
| 2022-01-24 | 5,631.00 | 5,631.00 | 5,631.00 | 5,631.00 | 0.0M |
| 2022-01-19 | 6,121.00 | 6,121.00 | 6,121.00 | 6,121.00 | 0.0M |
| 2022-01-18 | 6,121.00 | 6,121.00 | 6,121.00 | 6,121.00 | 0.0M |
| 2022-01-14 | 6,121.00 | 6,121.00 | 6,121.00 | 6,121.00 | 0.0M |
| 2022-01-12 | 6,293.04 | 6,294.00 | 6,289.00 | 6,289.00 | 0.0M |
| 2022-01-11 | 6,213.44 | 6,244.33 | 6,213.44 | 6,244.33 | 0.0M |
| 2022-01-05 | 6,513.01 | 6,513.01 | 6,460.00 | 6,460.00 | 0.0M |