4,985.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 8,450.00 | 8,720.00 | 8,270.00 | 8,310.00 | 0.2M |
| 2023-12-27 | 8,390.00 | 8,570.00 | 8,260.00 | 8,460.00 | 0.2M |
| 2023-12-26 | 8,350.00 | 8,800.00 | 8,090.00 | 8,320.00 | 0.3M |
| 2023-12-22 | 8,480.00 | 8,610.00 | 8,150.00 | 8,420.00 | 0.3M |
| 2023-12-21 | 8,040.00 | 8,930.00 | 7,960.00 | 8,630.00 | 1.2M |
| 2023-12-20 | 8,080.00 | 8,080.00 | 7,840.00 | 7,970.00 | 0.2M |
| 2023-12-19 | 8,020.00 | 8,080.00 | 7,900.00 | 8,000.00 | 0.1M |
| 2023-12-18 | 7,970.00 | 7,970.00 | 7,700.00 | 7,920.00 | 0.1M |
| 2023-12-15 | 7,990.00 | 8,070.00 | 7,860.00 | 7,900.00 | 0.1M |
| 2023-12-14 | 8,220.00 | 8,540.00 | 7,840.00 | 7,960.00 | 0.4M |
| 2023-12-13 | 8,750.00 | 8,760.00 | 8,060.00 | 8,180.00 | 0.3M |
| 2023-12-12 | 8,670.00 | 8,790.00 | 8,550.00 | 8,730.00 | 0.1M |
| 2023-12-11 | 8,960.00 | 9,020.00 | 8,600.00 | 8,660.00 | 0.2M |
| 2023-12-10 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0M |
| 2023-12-08 | 9,230.00 | 9,340.00 | 8,830.00 | 8,880.00 | 0.4M |
| 2023-12-07 | 8,600.00 | 9,300.00 | 8,440.00 | 9,180.00 | 0.7M |
| 2023-12-06 | 8,230.00 | 8,830.00 | 8,230.00 | 8,600.00 | 0.4M |
| 2023-12-05 | 8,390.00 | 8,480.00 | 8,210.00 | 8,270.00 | 0.1M |
| 2023-12-04 | 8,600.00 | 8,690.00 | 8,200.00 | 8,390.00 | 0.2M |
| 2023-12-01 | 8,370.00 | 8,700.00 | 8,220.00 | 8,400.00 | 0.2M |
| 2023-11-30 | 8,450.00 | 8,450.00 | 8,200.00 | 8,370.00 | 0.1M |
| 2023-11-29 | 8,770.00 | 8,770.00 | 8,260.00 | 8,470.00 | 0.2M |
| 2023-11-28 | 8,280.00 | 8,990.00 | 8,200.00 | 8,790.00 | 0.7M |
| 2023-11-27 | 8,530.00 | 8,530.00 | 8,110.00 | 8,200.00 | 0.1M |
| 2023-11-26 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0M |
| 2023-11-24 | 8,710.00 | 8,820.00 | 8,490.00 | 8,530.00 | 0.2M |
| 2023-11-23 | 8,320.00 | 8,730.00 | 8,250.00 | 8,530.00 | 0.3M |
| 2023-11-22 | 8,650.00 | 8,880.00 | 8,230.00 | 8,290.00 | 0.8M |
| 2023-11-21 | 8,310.00 | 8,840.00 | 8,100.00 | 8,210.00 | 0.5M |
| 2023-11-20 | 7,930.00 | 8,330.00 | 7,810.00 | 8,250.00 | 0.2M |
| 2023-11-17 | 8,360.00 | 8,360.00 | 7,880.00 | 7,910.00 | 0.2M |
| 2023-11-16 | 7,930.00 | 8,230.00 | 7,750.00 | 8,140.00 | 0.1M |
| 2023-11-15 | 7,750.00 | 7,990.00 | 7,660.00 | 7,900.00 | 0.1M |
| 2023-11-14 | 7,370.00 | 8,100.00 | 7,350.00 | 7,710.00 | 0.3M |
| 2023-11-13 | 7,720.00 | 7,800.00 | 7,310.00 | 7,310.00 | 0.2M |
| 2023-11-12 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.0M |
| 2023-11-10 | 8,100.00 | 8,180.00 | 7,550.00 | 7,650.00 | 0.3M |
| 2023-11-09 | 8,630.00 | 8,700.00 | 8,150.00 | 8,300.00 | 0.3M |
| 2023-11-08 | 7,820.00 | 8,500.00 | 7,820.00 | 8,430.00 | 0.5M |
| 2023-11-07 | 7,670.00 | 7,760.00 | 7,340.00 | 7,660.00 | 0.2M |
| 2023-11-06 | 7,160.00 | 8,130.00 | 7,050.00 | 7,670.00 | 0.9M |
| 2023-11-03 | 7,410.00 | 7,600.00 | 6,980.00 | 7,000.00 | 0.3M |
| 2023-11-02 | 7,730.00 | 7,750.00 | 7,300.00 | 7,390.00 | 0.1M |
| 2023-11-01 | 7,200.00 | 7,620.00 | 7,110.00 | 7,390.00 | 0.1M |
| 2023-10-31 | 7,020.00 | 7,200.00 | 6,880.00 | 7,100.00 | 0.1M |
| 2023-10-30 | 6,740.00 | 7,210.00 | 6,730.00 | 7,000.00 | 0.2M |
| 2023-10-27 | 6,520.00 | 6,960.00 | 6,400.00 | 6,740.00 | 0.1M |
| 2023-10-26 | 6,600.00 | 6,700.00 | 6,430.00 | 6,540.00 | 0.2M |
| 2023-10-25 | 7,000.00 | 7,020.00 | 6,610.00 | 6,760.00 | 0.2M |
| 2023-10-24 | 6,800.00 | 7,060.00 | 6,480.00 | 6,940.00 | 0.3M |
| 2023-10-23 | 7,120.00 | 7,220.00 | 6,740.00 | 6,790.00 | 0.3M |
| 2023-10-20 | 7,400.00 | 7,690.00 | 6,340.00 | 7,120.00 | 1.1M |
| 2023-10-19 | 8,050.00 | 8,170.00 | 7,710.00 | 7,820.00 | 0.2M |
| 2023-10-18 | 8,530.00 | 8,530.00 | 8,110.00 | 8,170.00 | 0.2M |
| 2023-10-17 | 8,580.00 | 8,790.00 | 8,440.00 | 8,530.00 | 0.1M |
| 2023-10-16 | 8,830.00 | 8,880.00 | 8,300.00 | 8,350.00 | 0.2M |
| 2023-10-13 | 9,220.00 | 9,230.00 | 8,760.00 | 8,920.00 | 0.1M |
| 2023-10-12 | 9,090.00 | 9,230.00 | 8,980.00 | 9,220.00 | 0.1M |
| 2023-10-11 | 8,710.00 | 9,060.00 | 8,710.00 | 8,960.00 | 0.1M |
| 2023-10-10 | 9,010.00 | 9,150.00 | 8,600.00 | 8,650.00 | 0.2M |
| 2023-10-09 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0M |
| 2023-10-06 | 8,730.00 | 9,140.00 | 8,700.00 | 8,990.00 | 0.1M |
| 2023-10-05 | 9,210.00 | 9,290.00 | 8,860.00 | 8,860.00 | 0.2M |
| 2023-10-04 | 9,400.00 | 11,000.00 | 8,870.00 | 9,210.00 | 1.5M |
| 2023-09-27 | 8,950.00 | 9,490.00 | 8,920.00 | 9,350.00 | 0.1M |
| 2023-09-26 | 9,360.00 | 9,550.00 | 9,150.00 | 9,170.00 | 0.1M |
| 2023-09-25 | 9,890.00 | 9,890.00 | 9,300.00 | 9,300.00 | 0.2M |
| 2023-09-22 | 10,190.00 | 10,250.00 | 9,750.00 | 9,890.00 | 0.2M |
| 2023-09-21 | 10,190.00 | 10,960.00 | 10,160.00 | 10,290.00 | 1.0M |
| 2023-09-20 | 9,760.00 | 10,360.00 | 9,510.00 | 10,160.00 | 0.4M |
| 2023-09-19 | 10,240.00 | 10,400.00 | 9,740.00 | 9,750.00 | 0.4M |
| 2023-09-18 | 10,500.00 | 10,570.00 | 10,160.00 | 10,230.00 | 0.3M |
| 2023-09-17 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.0M |
| 2023-09-15 | 10,980.00 | 11,090.00 | 10,610.00 | 10,610.00 | 0.3M |
| 2023-09-14 | 10,790.00 | 11,080.00 | 10,620.00 | 10,810.00 | 0.2M |
| 2023-09-13 | 11,000.00 | 11,390.00 | 10,520.00 | 10,790.00 | 0.4M |
| 2023-09-12 | 11,870.00 | 12,060.00 | 11,060.00 | 11,060.00 | 0.6M |
| 2023-09-11 | 11,350.00 | 12,070.00 | 11,030.00 | 11,990.00 | 0.9M |
| 2023-09-10 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2023-09-08 | 11,910.00 | 11,910.00 | 11,360.00 | 11,400.00 | 0.6M |
| 2023-09-07 | 12,330.00 | 12,690.00 | 12,010.00 | 12,010.00 | 1.2M |
| 2023-09-06 | 11,850.00 | 12,530.00 | 11,800.00 | 12,450.00 | 1.6M |
| 2023-09-05 | 11,970.00 | 12,600.00 | 11,570.00 | 11,900.00 | 1.5M |
| 2023-09-04 | 11,740.00 | 12,410.00 | 11,380.00 | 12,090.00 | 1.7M |
| 2023-09-03 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 0.0M |
| 2023-09-01 | 10,900.00 | 13,200.00 | 10,900.00 | 11,640.00 | 9.9M |
| 2023-08-31 | 10,900.00 | 11,440.00 | 10,630.00 | 10,900.00 | 1.7M |
| 2023-08-30 | 10,700.00 | 10,790.00 | 10,380.00 | 10,460.00 | 0.3M |
| 2023-08-29 | 10,370.00 | 10,890.00 | 10,310.00 | 10,670.00 | 0.6M |
| 2023-08-28 | 10,910.00 | 10,910.00 | 10,330.00 | 10,400.00 | 0.5M |
| 2023-08-27 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 0.0M |
| 2023-08-25 | 11,450.00 | 11,510.00 | 10,680.00 | 10,740.00 | 0.9M |
| 2023-08-24 | 11,580.00 | 12,130.00 | 11,350.00 | 11,740.00 | 1.0M |
| 2023-08-23 | 11,180.00 | 12,280.00 | 11,160.00 | 11,810.00 | 1.9M |
| 2023-08-22 | 11,120.00 | 12,300.00 | 11,100.00 | 11,300.00 | 2.2M |
| 2023-08-21 | 10,740.00 | 11,580.00 | 10,710.00 | 11,090.00 | 1.2M |
| 2023-08-20 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 0.0M |
| 2023-08-18 | 12,770.00 | 13,050.00 | 11,320.00 | 11,370.00 | 1.8M |
| 2023-08-17 | 14,030.00 | 14,450.00 | 12,830.00 | 13,460.00 | 2.0M |
| 2023-08-16 | 14,300.00 | 15,140.00 | 13,580.00 | 14,650.00 | 6.7M |
| 2023-08-15 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2023-08-14 | 14,110.00 | 15,210.00 | 13,480.00 | 13,500.00 | 4.6M |
| 2023-08-13 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.0M |
| 2023-08-11 | 12,260.00 | 14,880.00 | 11,880.00 | 14,430.00 | 16.8M |
| 2023-08-10 | 12,100.00 | 12,260.00 | 11,310.00 | 11,720.00 | 1.8M |
| 2023-08-09 | 12,440.00 | 13,190.00 | 12,120.00 | 12,490.00 | 2.9M |
| 2023-08-08 | 13,650.00 | 15,850.00 | 12,320.00 | 12,600.00 | 13.8M |
| 2023-08-07 | 11,300.00 | 14,040.00 | 10,850.00 | 13,370.00 | 24.1M |
| 2023-08-06 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 0.0M |
| 2023-08-04 | 8,840.00 | 11,060.00 | 8,660.00 | 11,060.00 | 14.5M |
| 2023-08-03 | 8,800.00 | 8,890.00 | 8,310.00 | 8,510.00 | 0.9M |
| 2023-08-02 | 9,070.00 | 9,350.00 | 8,940.00 | 9,120.00 | 1.7M |
| 2023-08-01 | 8,970.00 | 9,280.00 | 8,630.00 | 8,820.00 | 1.3M |
| 2023-07-31 | 8,090.00 | 9,990.00 | 8,000.00 | 9,130.00 | 7.0M |
| 2023-07-28 | 7,620.00 | 8,010.00 | 7,440.00 | 7,740.00 | 0.8M |
| 2023-07-27 | 7,840.00 | 8,000.00 | 7,600.00 | 7,620.00 | 0.7M |
| 2023-07-26 | 8,920.00 | 8,940.00 | 7,490.00 | 7,750.00 | 1.5M |
| 2023-07-25 | 9,350.00 | 9,790.00 | 8,910.00 | 8,910.00 | 3.7M |
| 2023-07-24 | 9,990.00 | 10,000.00 | 9,000.00 | 9,140.00 | 3.3M |
| 2023-07-23 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2023-07-21 | 10,700.00 | 11,250.00 | 9,990.00 | 10,050.00 | 6.3M |
| 2023-07-20 | 21,600.00 | 22,000.00 | 10,070.00 | 10,350.00 | 26.9M |