2,863.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,819.00 | 1,823.00 | 1,812.00 | 1,816.00 | 0.0M |
| 2022-12-29 | 1,785.00 | 1,826.00 | 1,783.00 | 1,826.00 | 0.0M |
| 2022-12-28 | 1,788.00 | 1,800.00 | 1,779.00 | 1,790.00 | 0.0M |
| 2022-12-27 | 1,811.00 | 1,818.00 | 1,785.00 | 1,789.00 | 0.0M |
| 2022-12-23 | 1,803.00 | 1,808.00 | 1,794.00 | 1,805.00 | 0.0M |
| 2022-12-22 | 1,810.00 | 1,819.00 | 1,797.00 | 1,803.00 | 0.0M |
| 2022-12-21 | 1,785.00 | 1,812.00 | 1,776.00 | 1,812.00 | 0.0M |
| 2022-12-20 | 1,751.00 | 1,786.00 | 1,743.00 | 1,781.00 | 0.0M |
| 2022-12-19 | 1,766.00 | 1,777.00 | 1,756.00 | 1,764.00 | 0.0M |
| 2022-12-16 | 1,751.00 | 1,757.00 | 1,729.00 | 1,737.00 | 0.0M |
| 2022-12-15 | 1,777.00 | 1,780.00 | 1,747.00 | 1,759.00 | 0.0M |
| 2022-12-14 | 1,781.00 | 1,796.00 | 1,778.00 | 1,792.00 | 0.0M |
| 2022-12-13 | 1,759.00 | 1,806.00 | 1,744.00 | 1,791.00 | 0.1M |
| 2022-12-12 | 1,728.00 | 1,759.00 | 1,717.00 | 1,752.00 | 0.0M |
| 2022-12-09 | 1,737.00 | 1,739.00 | 1,713.00 | 1,731.00 | 0.0M |
| 2022-12-08 | 1,741.00 | 1,741.00 | 1,717.00 | 1,731.00 | 0.0M |
| 2022-12-07 | 1,724.00 | 1,743.00 | 1,721.00 | 1,742.00 | 0.0M |
| 2022-12-06 | 1,736.00 | 1,745.00 | 1,725.00 | 1,735.00 | 0.0M |
| 2022-12-05 | 1,743.00 | 1,769.00 | 1,740.00 | 1,747.00 | 0.0M |
| 2022-12-02 | 1,770.00 | 1,772.00 | 1,733.00 | 1,737.00 | 0.0M |
| 2022-12-01 | 1,772.00 | 1,775.00 | 1,746.00 | 1,773.00 | 0.0M |
| 2022-11-30 | 1,749.00 | 1,763.00 | 1,732.00 | 1,740.00 | 0.0M |
| 2022-11-29 | 1,742.00 | 1,752.00 | 1,723.00 | 1,742.00 | 0.0M |
| 2022-11-28 | 1,758.00 | 1,760.00 | 1,731.00 | 1,731.00 | 0.0M |
| 2022-11-25 | 1,774.00 | 1,774.00 | 1,745.00 | 1,770.00 | 0.0M |
| 2022-11-24 | 1,728.00 | 1,765.00 | 1,724.00 | 1,765.00 | 0.0M |
| 2022-11-23 | 1,737.00 | 1,747.00 | 1,713.00 | 1,720.00 | 0.0M |
| 2022-11-22 | 1,691.00 | 1,739.00 | 1,688.00 | 1,728.00 | 0.0M |
| 2022-11-21 | 1,711.00 | 1,716.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2022-11-18 | 1,724.00 | 1,735.00 | 1,701.00 | 1,716.00 | 0.0M |
| 2022-11-17 | 1,759.00 | 1,765.00 | 1,706.00 | 1,715.00 | 0.0M |
| 2022-11-16 | 1,759.00 | 1,775.00 | 1,741.00 | 1,752.00 | 0.0M |
| 2022-11-15 | 1,773.00 | 1,798.00 | 1,738.00 | 1,777.00 | 0.1M |
| 2022-11-14 | 1,714.00 | 1,770.00 | 1,707.00 | 1,754.00 | 0.1M |
| 2022-11-10 | 1,649.00 | 1,706.00 | 1,629.00 | 1,700.00 | 0.1M |
| 2022-11-09 | 1,647.00 | 1,668.00 | 1,647.00 | 1,658.00 | 0.0M |
| 2022-11-08 | 1,628.00 | 1,657.00 | 1,615.00 | 1,655.00 | 0.0M |
| 2022-11-07 | 1,610.00 | 1,648.00 | 1,607.00 | 1,626.00 | 0.0M |
| 2022-11-04 | 1,577.00 | 1,628.00 | 1,576.00 | 1,615.00 | 0.1M |
| 2022-11-03 | 1,569.00 | 1,574.00 | 1,546.00 | 1,570.00 | 0.0M |
| 2022-11-02 | 1,549.00 | 1,589.00 | 1,547.00 | 1,589.00 | 0.0M |
| 2022-10-31 | 1,525.00 | 1,545.00 | 1,517.00 | 1,542.00 | 0.0M |
| 2022-10-28 | 1,506.00 | 1,529.00 | 1,492.00 | 1,520.00 | 0.0M |
| 2022-10-27 | 1,497.00 | 1,520.00 | 1,486.00 | 1,520.00 | 0.0M |
| 2022-10-26 | 1,443.00 | 1,501.00 | 1,443.00 | 1,500.00 | 0.0M |
| 2022-10-25 | 1,449.00 | 1,460.00 | 1,432.00 | 1,451.00 | 0.0M |
| 2022-10-24 | 1,435.00 | 1,456.00 | 1,421.00 | 1,445.00 | 0.0M |
| 2022-10-21 | 1,428.00 | 1,435.00 | 1,406.00 | 1,419.00 | 0.0M |
| 2022-10-20 | 1,406.00 | 1,442.00 | 1,397.00 | 1,440.00 | 0.0M |
| 2022-10-19 | 1,436.00 | 1,439.00 | 1,407.00 | 1,414.00 | 0.0M |
| 2022-10-18 | 1,445.00 | 1,450.00 | 1,426.00 | 1,440.00 | 0.0M |
| 2022-10-17 | 1,406.00 | 1,430.00 | 1,395.00 | 1,425.00 | 0.0M |
| 2022-10-14 | 1,412.00 | 1,421.00 | 1,391.00 | 1,405.00 | 0.1M |
| 2022-10-13 | 1,383.00 | 1,392.00 | 1,347.00 | 1,368.00 | 0.0M |
| 2022-10-12 | 1,405.00 | 1,409.00 | 1,381.00 | 1,391.00 | 0.0M |
| 2022-10-11 | 1,387.00 | 1,419.00 | 1,371.00 | 1,395.00 | 0.0M |
| 2022-10-10 | 1,410.00 | 1,416.00 | 1,390.00 | 1,398.00 | 0.0M |
| 2022-10-07 | 1,424.00 | 1,434.00 | 1,414.00 | 1,421.00 | 0.0M |
| 2022-10-06 | 1,449.00 | 1,463.00 | 1,425.00 | 1,438.00 | 0.0M |
| 2022-10-05 | 1,463.00 | 1,464.00 | 1,432.00 | 1,432.00 | 0.0M |
| 2022-10-04 | 1,432.00 | 1,467.00 | 1,425.00 | 1,467.00 | 0.0M |
| 2022-10-03 | 1,390.00 | 1,411.00 | 1,357.00 | 1,411.00 | 0.1M |
| 2022-09-30 | 1,410.00 | 1,414.00 | 1,382.00 | 1,393.00 | 0.1M |
| 2022-09-29 | 1,459.00 | 1,463.00 | 1,392.00 | 1,400.00 | 0.1M |
| 2022-09-28 | 1,448.00 | 1,459.00 | 1,425.00 | 1,455.00 | 0.1M |
| 2022-09-27 | 1,461.00 | 1,482.00 | 1,456.00 | 1,468.00 | 0.0M |
| 2022-09-26 | 1,437.00 | 1,459.00 | 1,422.00 | 1,447.00 | 0.1M |
| 2022-09-23 | 1,528.00 | 1,532.00 | 1,463.00 | 1,464.00 | 0.1M |
| 2022-09-22 | 1,502.00 | 1,541.00 | 1,494.00 | 1,532.00 | 0.1M |
| 2022-09-21 | 1,500.00 | 1,529.00 | 1,496.00 | 1,527.00 | 0.0M |
| 2022-09-20 | 1,544.00 | 1,560.00 | 1,509.00 | 1,510.00 | 0.0M |
| 2022-09-19 | 1,510.00 | 1,545.00 | 1,509.00 | 1,534.00 | 0.0M |
| 2022-09-16 | 1,534.00 | 1,538.00 | 1,493.00 | 1,503.00 | 0.0M |
| 2022-09-15 | 1,529.00 | 1,553.00 | 1,523.00 | 1,550.00 | 0.0M |
| 2022-09-14 | 1,494.50 | 1,533.50 | 1,491.50 | 1,528.50 | 0.0M |
| 2022-09-13 | 1,569.00 | 1,570.50 | 1,496.50 | 1,498.50 | 0.0M |
| 2022-09-12 | 1,546.00 | 1,562.00 | 1,521.00 | 1,561.00 | 0.1M |
| 2022-09-09 | 1,486.00 | 1,535.00 | 1,480.00 | 1,535.00 | 0.0M |
| 2022-09-08 | 1,485.50 | 1,493.50 | 1,456.50 | 1,471.50 | 0.0M |
| 2022-09-07 | 1,450.00 | 1,475.00 | 1,430.00 | 1,472.00 | 0.0M |
| 2022-09-06 | 1,505.00 | 1,505.00 | 1,442.00 | 1,461.00 | 0.0M |
| 2022-09-05 | 1,479.00 | 1,505.00 | 1,476.00 | 1,496.00 | 0.0M |
| 2022-09-02 | 1,470.00 | 1,507.00 | 1,463.00 | 1,503.00 | 0.0M |
| 2022-09-01 | 1,515.00 | 1,519.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-08-31 | 1,535.00 | 1,549.00 | 1,515.00 | 1,530.00 | 0.0M |
| 2022-08-30 | 1,576.00 | 1,587.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2022-08-29 | 1,572.00 | 1,583.00 | 1,554.00 | 1,574.00 | 0.0M |
| 2022-08-26 | 1,639.00 | 1,641.00 | 1,597.00 | 1,599.00 | 0.0M |
| 2022-08-25 | 1,646.00 | 1,656.00 | 1,625.00 | 1,633.00 | 0.0M |
| 2022-08-24 | 1,658.00 | 1,658.00 | 1,619.00 | 1,635.00 | 0.0M |
| 2022-08-23 | 1,628.00 | 1,671.00 | 1,628.00 | 1,660.00 | 0.0M |
| 2022-08-22 | 1,657.00 | 1,668.00 | 1,629.00 | 1,640.00 | 0.0M |
| 2022-08-19 | 1,692.00 | 1,695.00 | 1,670.00 | 1,676.00 | 0.0M |
| 2022-08-18 | 1,670.00 | 1,711.00 | 1,669.00 | 1,706.00 | 0.0M |
| 2022-08-17 | 1,738.00 | 1,744.00 | 1,678.00 | 1,678.00 | 0.0M |
| 2022-08-16 | 1,747.00 | 1,775.00 | 1,733.00 | 1,733.00 | 0.0M |
| 2022-08-12 | 1,730.00 | 1,742.00 | 1,719.00 | 1,741.00 | 0.0M |
| 2022-08-11 | 1,710.00 | 1,727.00 | 1,691.00 | 1,727.00 | 0.0M |
| 2022-08-10 | 1,683.00 | 1,702.00 | 1,660.00 | 1,698.00 | 0.0M |
| 2022-08-09 | 1,699.00 | 1,717.00 | 1,684.00 | 1,692.00 | 0.0M |
| 2022-08-08 | 1,664.00 | 1,705.00 | 1,662.00 | 1,705.00 | 0.0M |
| 2022-08-05 | 1,686.00 | 1,698.00 | 1,651.00 | 1,664.00 | 0.0M |
| 2022-08-04 | 1,703.00 | 1,704.00 | 1,668.00 | 1,678.00 | 0.0M |
| 2022-08-03 | 1,711.00 | 1,714.00 | 1,690.00 | 1,693.00 | 0.0M |
| 2022-08-02 | 1,731.00 | 1,732.00 | 1,711.00 | 1,714.00 | 0.0M |
| 2022-08-01 | 1,720.00 | 1,744.00 | 1,715.00 | 1,744.00 | 0.0M |
| 2022-07-29 | 1,687.00 | 1,721.00 | 1,681.00 | 1,721.00 | 0.0M |
| 2022-07-28 | 1,674.00 | 1,677.00 | 1,650.00 | 1,668.00 | 0.0M |
| 2022-07-27 | 1,668.00 | 1,668.00 | 1,631.00 | 1,654.00 | 0.0M |
| 2022-07-26 | 1,671.00 | 1,684.00 | 1,648.00 | 1,658.00 | 0.0M |
| 2022-07-25 | 1,694.00 | 1,710.00 | 1,674.00 | 1,674.00 | 0.0M |
| 2022-07-22 | 1,672.00 | 1,711.00 | 1,672.00 | 1,700.00 | 0.0M |
| 2022-07-21 | 1,691.00 | 1,698.00 | 1,656.00 | 1,671.00 | 0.0M |
| 2022-07-20 | 1,698.00 | 1,698.00 | 1,670.00 | 1,689.00 | 0.0M |
| 2022-07-19 | 1,655.00 | 1,677.00 | 1,641.00 | 1,677.00 | 0.0M |
| 2022-07-18 | 1,633.00 | 1,663.00 | 1,633.00 | 1,662.00 | 0.0M |
| 2022-07-15 | 1,613.00 | 1,629.00 | 1,598.00 | 1,615.00 | 0.0M |
| 2022-07-14 | 1,650.00 | 1,656.00 | 1,591.00 | 1,604.00 | 0.0M |
| 2022-07-13 | 1,670.00 | 1,678.00 | 1,641.00 | 1,651.00 | 0.0M |
| 2022-07-12 | 1,697.00 | 1,701.00 | 1,663.00 | 1,665.00 | 0.0M |
| 2022-07-11 | 1,717.00 | 1,719.00 | 1,699.00 | 1,711.00 | 0.0M |
| 2022-07-08 | 1,695.00 | 1,740.00 | 1,691.00 | 1,737.00 | 0.0M |
| 2022-07-07 | 1,662.00 | 1,713.00 | 1,661.00 | 1,704.00 | 0.0M |
| 2022-07-06 | 1,636.00 | 1,663.00 | 1,628.00 | 1,654.00 | 0.0M |
| 2022-07-05 | 1,705.00 | 1,705.00 | 1,626.00 | 1,636.00 | 0.0M |
| 2022-07-04 | 1,689.00 | 1,700.00 | 1,660.00 | 1,687.00 | 0.0M |
| 2022-07-01 | 1,682.00 | 1,713.00 | 1,680.00 | 1,681.00 | 0.0M |
| 2022-06-30 | 1,703.00 | 1,707.00 | 1,681.00 | 1,696.00 | 0.0M |
| 2022-06-29 | 1,717.00 | 1,733.00 | 1,705.00 | 1,728.00 | 0.0M |
| 2022-06-28 | 1,723.00 | 1,744.00 | 1,719.00 | 1,735.00 | 0.0M |
| 2022-06-27 | 1,695.00 | 1,719.00 | 1,692.00 | 1,715.00 | 0.0M |
| 2022-06-24 | 1,664.00 | 1,688.00 | 1,656.00 | 1,683.00 | 0.0M |
| 2022-06-23 | 1,678.00 | 1,692.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2022-06-22 | 1,695.00 | 1,696.00 | 1,669.00 | 1,685.00 | 0.0M |
| 2022-06-21 | 1,687.00 | 1,717.00 | 1,687.00 | 1,714.00 | 0.0M |
| 2022-06-20 | 1,690.00 | 1,694.00 | 1,677.00 | 1,679.00 | 0.0M |
| 2022-06-17 | 1,677.00 | 1,700.00 | 1,660.00 | 1,678.00 | 0.0M |
| 2022-06-15 | 1,710.00 | 1,713.00 | 1,669.00 | 1,704.00 | 0.0M |
| 2022-06-14 | 1,690.00 | 1,705.00 | 1,677.00 | 1,699.00 | 0.0M |
| 2022-06-13 | 1,689.00 | 1,699.00 | 1,671.00 | 1,673.00 | 0.0M |
| 2022-06-10 | 1,748.00 | 1,756.00 | 1,721.00 | 1,724.00 | 0.0M |
| 2022-06-09 | 1,781.00 | 1,802.00 | 1,761.00 | 1,767.00 | 0.0M |
| 2022-06-08 | 1,834.00 | 1,838.00 | 1,779.00 | 1,788.00 | 0.0M |
| 2022-06-07 | 1,835.00 | 1,838.00 | 1,816.00 | 1,833.00 | 0.0M |
| 2022-06-06 | 1,825.00 | 1,853.00 | 1,821.00 | 1,849.00 | 0.0M |
| 2022-06-03 | 1,856.00 | 1,858.00 | 1,809.00 | 1,810.00 | 0.0M |
| 2022-06-02 | 1,827.00 | 1,845.00 | 1,818.00 | 1,840.00 | 0.0M |
| 2022-06-01 | 1,852.00 | 1,853.00 | 1,822.00 | 1,825.00 | 0.0M |
| 2022-05-31 | 1,852.00 | 1,867.00 | 1,840.00 | 1,848.00 | 0.0M |
| 2022-05-30 | 1,842.00 | 1,863.00 | 1,831.00 | 1,859.00 | 0.0M |
| 2022-05-27 | 1,841.00 | 1,841.00 | 1,807.00 | 1,815.00 | 0.0M |
| 2022-05-26 | 1,805.00 | 1,837.00 | 1,796.00 | 1,835.00 | 0.0M |
| 2022-05-25 | 1,823.00 | 1,837.00 | 1,790.00 | 1,805.00 | 0.0M |
| 2022-05-24 | 1,817.00 | 1,848.00 | 1,811.00 | 1,811.00 | 0.0M |
| 2022-05-23 | 1,820.00 | 1,841.00 | 1,814.00 | 1,834.00 | 0.0M |
| 2022-05-20 | 1,801.00 | 1,809.00 | 1,790.00 | 1,792.00 | 0.0M |
| 2022-05-19 | 1,771.00 | 1,795.00 | 1,754.00 | 1,779.00 | 0.0M |
| 2022-05-18 | 1,809.00 | 1,832.00 | 1,805.00 | 1,806.00 | 0.0M |
| 2022-05-17 | 1,784.00 | 1,825.00 | 1,774.00 | 1,809.00 | 0.0M |
| 2022-05-16 | 1,770.00 | 1,801.00 | 1,751.00 | 1,777.00 | 0.0M |
| 2022-05-13 | 1,707.00 | 1,783.00 | 1,707.00 | 1,775.00 | 0.0M |
| 2022-05-12 | 1,700.00 | 1,721.00 | 1,654.00 | 1,690.00 | 0.1M |
| 2022-05-11 | 1,738.00 | 1,751.00 | 1,713.00 | 1,723.00 | 0.0M |
| 2022-05-10 | 1,748.00 | 1,758.00 | 1,708.00 | 1,728.00 | 0.0M |
| 2022-05-09 | 1,766.00 | 1,767.00 | 1,728.00 | 1,735.00 | 0.0M |
| 2022-05-06 | 1,761.00 | 1,789.00 | 1,721.00 | 1,789.00 | 0.0M |
| 2022-05-05 | 1,853.50 | 1,857.50 | 1,778.50 | 1,779.50 | 0.0M |
| 2022-05-04 | 1,850.00 | 1,850.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2022-05-02 | 1,872.00 | 1,872.00 | 1,824.00 | 1,835.00 | 0.0M |
| 2022-04-29 | 1,920.00 | 1,922.00 | 1,858.00 | 1,876.00 | 0.0M |
| 2022-04-28 | 1,915.00 | 1,921.00 | 1,880.00 | 1,897.00 | 0.0M |
| 2022-04-27 | 1,902.00 | 1,914.00 | 1,876.00 | 1,890.00 | 0.0M |
| 2022-04-26 | 1,955.50 | 1,960.50 | 1,905.50 | 1,905.50 | 0.0M |
| 2022-04-25 | 1,960.50 | 1,980.50 | 1,924.50 | 1,946.50 | 0.0M |
| 2022-04-22 | 2,027.00 | 2,033.00 | 1,988.00 | 1,988.00 | 0.0M |
| 2022-04-21 | 2,065.00 | 2,082.00 | 2,041.00 | 2,041.00 | 0.0M |
| 2022-04-20 | 2,088.00 | 2,109.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2022-04-19 | 2,107.00 | 2,111.00 | 2,054.00 | 2,090.00 | 0.0M |
| 2022-04-14 | 2,127.00 | 2,128.00 | 2,099.00 | 2,099.00 | 0.0M |
| 2022-04-13 | 2,115.00 | 2,124.00 | 2,096.00 | 2,116.00 | 0.0M |
| 2022-04-12 | 2,129.00 | 2,130.00 | 2,105.00 | 2,111.00 | 0.0M |
| 2022-04-11 | 2,086.00 | 2,139.00 | 2,073.00 | 2,139.00 | 0.0M |
| 2022-04-08 | 2,106.00 | 2,115.00 | 2,085.00 | 2,097.00 | 0.0M |
| 2022-04-07 | 2,122.00 | 2,135.00 | 2,088.00 | 2,091.00 | 0.0M |
| 2022-04-06 | 2,143.00 | 2,146.00 | 2,096.00 | 2,121.00 | 0.0M |
| 2022-04-05 | 2,176.00 | 2,187.00 | 2,135.00 | 2,141.00 | 0.0M |
| 2022-04-04 | 2,185.00 | 2,196.00 | 2,160.00 | 2,178.00 | 0.0M |
| 2022-04-01 | 2,158.00 | 2,187.00 | 2,158.00 | 2,178.00 | 0.0M |
| 2022-03-31 | 2,196.00 | 2,201.00 | 2,162.00 | 2,165.00 | 0.0M |
| 2022-03-30 | 2,188.00 | 2,208.00 | 2,174.00 | 2,200.00 | 0.0M |
| 2022-03-29 | 2,142.00 | 2,198.00 | 2,121.00 | 2,194.00 | 0.0M |