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