3,875.00
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2023-12-28 | 9,210.00 | 9,300.00 | 9,060.00 | 9,140.00 | 0.1M |
2023-12-27 | 8,950.00 | 9,250.00 | 8,810.00 | 9,220.00 | 0.3M |
2023-12-26 | 8,670.00 | 8,900.00 | 8,400.00 | 8,860.00 | 0.2M |
2023-12-25 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0M |
2023-12-22 | 8,790.00 | 8,880.00 | 8,600.00 | 8,630.00 | 0.2M |
2023-12-21 | 8,450.00 | 8,790.00 | 8,400.00 | 8,600.00 | 0.3M |
2023-12-20 | 8,090.00 | 8,580.00 | 8,080.00 | 8,540.00 | 0.2M |
2023-12-19 | 8,110.00 | 8,390.00 | 7,830.00 | 8,080.00 | 0.2M |
2023-12-18 | 8,190.00 | 8,320.00 | 8,010.00 | 8,080.00 | 0.2M |
2023-12-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0M |
2023-12-15 | 7,560.00 | 9,290.00 | 7,560.00 | 8,100.00 | 2.8M |
2023-12-14 | 7,670.00 | 7,760.00 | 7,470.00 | 7,550.00 | 0.0M |
2023-12-13 | 7,850.00 | 7,850.00 | 7,570.00 | 7,590.00 | 0.1M |
2023-12-12 | 7,900.00 | 7,920.00 | 7,740.00 | 7,820.00 | 0.0M |
2023-12-11 | 7,760.00 | 8,100.00 | 7,760.00 | 7,900.00 | 0.1M |
2023-12-08 | 7,640.00 | 7,860.00 | 7,530.00 | 7,780.00 | 0.0M |
2023-12-07 | 7,840.00 | 7,840.00 | 7,430.00 | 7,580.00 | 0.1M |
2023-12-06 | 7,590.00 | 7,810.00 | 7,520.00 | 7,730.00 | 0.1M |
2023-12-05 | 7,800.00 | 7,850.00 | 7,190.00 | 7,580.00 | 0.1M |
2023-12-04 | 8,110.00 | 8,120.00 | 7,750.00 | 7,800.00 | 0.1M |
2023-12-01 | 8,250.00 | 8,290.00 | 8,040.00 | 8,100.00 | 0.1M |
2023-11-30 | 8,210.00 | 8,270.00 | 8,050.00 | 8,200.00 | 0.1M |
2023-11-29 | 8,200.00 | 8,450.00 | 8,150.00 | 8,170.00 | 0.1M |
2023-11-28 | 8,340.00 | 8,340.00 | 8,100.00 | 8,260.00 | 0.1M |
2023-11-27 | 8,230.00 | 8,300.00 | 7,990.00 | 8,280.00 | 0.1M |
2023-11-24 | 8,160.00 | 8,400.00 | 8,100.00 | 8,230.00 | 0.1M |
2023-11-23 | 8,220.00 | 8,360.00 | 8,110.00 | 8,190.00 | 0.1M |
2023-11-22 | 8,180.00 | 8,280.00 | 8,100.00 | 8,220.00 | 0.1M |
2023-11-21 | 8,350.00 | 8,350.00 | 7,910.00 | 8,260.00 | 0.1M |
2023-11-20 | 7,850.00 | 8,100.00 | 7,650.00 | 8,100.00 | 0.0M |
2023-11-17 | 8,190.00 | 8,250.00 | 7,790.00 | 7,850.00 | 0.1M |
2023-11-16 | 8,100.00 | 8,380.00 | 8,040.00 | 8,190.00 | 0.2M |
2023-11-15 | 7,810.00 | 8,040.00 | 7,790.00 | 8,030.00 | 0.1M |
2023-11-14 | 7,560.00 | 7,840.00 | 7,510.00 | 7,780.00 | 0.1M |
2023-11-13 | 7,740.00 | 7,920.00 | 7,450.00 | 7,510.00 | 0.1M |
2023-11-10 | 7,970.00 | 7,970.00 | 7,670.00 | 7,720.00 | 0.1M |
2023-11-09 | 8,240.00 | 8,460.00 | 8,000.00 | 8,050.00 | 0.2M |
2023-11-08 | 7,940.00 | 8,570.00 | 7,940.00 | 8,310.00 | 0.2M |
2023-11-07 | 8,240.00 | 8,350.00 | 7,810.00 | 7,930.00 | 0.1M |
2023-11-06 | 8,200.00 | 8,420.00 | 8,000.00 | 8,230.00 | 0.1M |
2023-11-05 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 0.0M |
2023-11-03 | 7,950.00 | 8,150.00 | 7,830.00 | 8,030.00 | 0.1M |
2023-11-02 | 7,600.00 | 7,980.00 | 7,600.00 | 7,870.00 | 0.1M |
2023-11-01 | 7,530.00 | 7,650.00 | 7,460.00 | 7,510.00 | 0.0M |
2023-10-31 | 7,780.00 | 7,890.00 | 7,340.00 | 7,470.00 | 0.1M |
2023-10-30 | 7,500.00 | 7,800.00 | 7,450.00 | 7,700.00 | 0.0M |
2023-10-27 | 7,600.00 | 7,730.00 | 7,350.00 | 7,570.00 | 0.1M |
2023-10-26 | 7,800.00 | 7,940.00 | 7,470.00 | 7,570.00 | 0.2M |
2023-10-25 | 8,280.00 | 8,480.00 | 8,150.00 | 8,180.00 | 0.0M |
2023-10-24 | 7,840.00 | 8,840.00 | 7,840.00 | 8,370.00 | 0.3M |
2023-10-23 | 7,850.00 | 8,150.00 | 7,790.00 | 7,840.00 | 0.1M |
2023-10-22 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.0M |
2023-10-20 | 8,160.00 | 8,250.00 | 7,840.00 | 7,980.00 | 0.1M |
2023-10-19 | 8,450.00 | 8,550.00 | 8,180.00 | 8,300.00 | 0.1M |
2023-10-18 | 8,700.00 | 8,810.00 | 8,550.00 | 8,560.00 | 0.1M |
2023-10-17 | 8,730.00 | 8,990.00 | 8,710.00 | 8,770.00 | 0.0M |
2023-10-16 | 8,840.00 | 9,110.00 | 8,310.00 | 8,700.00 | 0.1M |
2023-10-15 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0M |
2023-10-13 | 9,460.00 | 9,460.00 | 8,860.00 | 8,990.00 | 0.2M |
2023-10-12 | 9,500.00 | 9,690.00 | 9,390.00 | 9,480.00 | 0.1M |
2023-10-11 | 9,260.00 | 9,600.00 | 9,170.00 | 9,470.00 | 0.0M |
2023-10-10 | 9,410.00 | 9,810.00 | 9,140.00 | 9,140.00 | 0.1M |
2023-10-06 | 9,290.00 | 9,680.00 | 9,290.00 | 9,470.00 | 0.1M |
2023-10-05 | 9,920.00 | 10,000.00 | 9,310.00 | 9,320.00 | 0.2M |
2023-10-04 | 10,270.00 | 10,320.00 | 9,850.00 | 9,870.00 | 0.1M |
2023-09-27 | 10,280.00 | 10,430.00 | 9,950.00 | 10,420.00 | 0.1M |
2023-09-26 | 10,370.00 | 10,900.00 | 10,140.00 | 10,350.00 | 0.2M |
2023-09-25 | 10,750.00 | 10,840.00 | 10,420.00 | 10,450.00 | 0.1M |
2023-09-22 | 10,760.00 | 11,110.00 | 10,760.00 | 10,850.00 | 0.1M |
2023-09-21 | 11,340.00 | 11,470.00 | 11,100.00 | 11,140.00 | 0.1M |
2023-09-20 | 11,170.00 | 11,410.00 | 10,890.00 | 11,370.00 | 0.2M |
2023-09-19 | 11,480.00 | 11,550.00 | 11,090.00 | 11,170.00 | 0.2M |
2023-09-18 | 11,650.00 | 11,790.00 | 11,370.00 | 11,390.00 | 0.2M |
2023-09-17 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 0.0M |
2023-09-15 | 12,400.00 | 12,700.00 | 11,830.00 | 11,860.00 | 0.5M |
2023-09-14 | 12,290.00 | 12,440.00 | 11,990.00 | 12,260.00 | 0.5M |
2023-09-13 | 11,700.00 | 13,250.00 | 11,400.00 | 12,190.00 | 2.2M |
2023-09-12 | 12,000.00 | 12,410.00 | 11,600.00 | 11,600.00 | 0.6M |
2023-09-11 | 12,160.00 | 13,300.00 | 11,680.00 | 11,870.00 | 2.6M |
2023-09-08 | 11,570.00 | 11,990.00 | 11,400.00 | 11,820.00 | 0.2M |
2023-09-07 | 12,580.00 | 12,710.00 | 11,670.00 | 11,690.00 | 0.6M |
2023-09-06 | 12,120.00 | 12,800.00 | 12,010.00 | 12,380.00 | 1.1M |
2023-09-05 | 11,900.00 | 12,060.00 | 11,610.00 | 11,770.00 | 0.3M |
2023-09-04 | 11,530.00 | 12,680.00 | 11,530.00 | 11,900.00 | 1.4M |
2023-09-03 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.0M |
2023-09-01 | 10,800.00 | 11,960.00 | 10,800.00 | 11,200.00 | 0.7M |
2023-08-31 | 11,200.00 | 11,200.00 | 10,750.00 | 10,820.00 | 0.2M |
2023-08-30 | 10,900.00 | 11,530.00 | 10,880.00 | 11,200.00 | 0.3M |
2023-08-29 | 10,540.00 | 11,100.00 | 10,450.00 | 10,830.00 | 0.2M |
2023-08-28 | 11,240.00 | 11,240.00 | 10,120.00 | 10,500.00 | 0.5M |
2023-08-25 | 11,500.00 | 11,840.00 | 11,230.00 | 11,240.00 | 0.2M |
2023-08-24 | 11,430.00 | 12,070.00 | 11,430.00 | 11,660.00 | 0.2M |
2023-08-23 | 11,640.00 | 11,850.00 | 11,410.00 | 11,490.00 | 0.2M |
2023-08-22 | 12,210.00 | 12,380.00 | 11,620.00 | 11,660.00 | 0.3M |
2023-08-21 | 11,750.00 | 12,920.00 | 11,750.00 | 12,120.00 | 0.6M |
2023-08-20 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0.0M |
2023-08-18 | 12,850.00 | 13,050.00 | 11,970.00 | 11,970.00 | 0.6M |
2023-08-17 | 14,070.00 | 14,290.00 | 13,220.00 | 13,300.00 | 0.8M |
2023-08-16 | 13,210.00 | 15,280.00 | 12,910.00 | 14,320.00 | 3.5M |
2023-08-15 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0.0M |
2023-08-14 | 12,890.00 | 14,960.00 | 12,800.00 | 13,490.00 | 3.2M |
2023-08-13 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 0.0M |
2023-08-11 | 11,620.00 | 14,900.00 | 11,450.00 | 13,310.00 | 5.5M |
2023-08-10 | 11,330.00 | 11,770.00 | 11,070.00 | 11,580.00 | 0.3M |
2023-08-09 | 11,830.00 | 12,380.00 | 11,510.00 | 11,570.00 | 0.5M |
2023-08-08 | 11,300.00 | 12,630.00 | 11,000.00 | 11,670.00 | 1.3M |
2023-08-07 | 11,530.00 | 11,670.00 | 11,160.00 | 11,270.00 | 0.3M |
2023-08-06 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.0M |
2023-08-04 | 11,020.00 | 12,120.00 | 11,020.00 | 11,700.00 | 0.7M |
2023-08-03 | 11,350.00 | 11,500.00 | 10,870.00 | 11,150.00 | 0.4M |
2023-08-02 | 12,200.00 | 12,240.00 | 11,380.00 | 11,610.00 | 0.6M |
2023-08-01 | 11,660.00 | 13,780.00 | 11,570.00 | 12,200.00 | 3.5M |
2023-07-31 | 11,200.00 | 12,050.00 | 11,050.00 | 11,330.00 | 1.5M |
2023-07-28 | 11,160.00 | 11,600.00 | 10,610.00 | 10,900.00 | 1.0M |
2023-07-27 | 12,000.00 | 13,450.00 | 10,560.00 | 10,870.00 | 7.0M |
2023-07-26 | 23,600.00 | 24,800.00 | 11,410.00 | 11,700.00 | 17.8M |