3,741.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,131.20 | 2,147.55 | 2,096.05 | 2,100.75 | 1.9M |
| 2022-12-29 | 2,113.05 | 2,124.40 | 2,094.25 | 2,110.90 | 3.3M |
| 2022-12-28 | 2,127.10 | 2,134.50 | 2,114.30 | 2,118.60 | 2.4M |
| 2022-12-27 | 2,093.10 | 2,126.50 | 2,088.50 | 2,121.00 | 2.7M |
| 2022-12-26 | 2,057.75 | 2,111.60 | 2,052.55 | 2,093.55 | 3.0M |
| 2022-12-23 | 2,104.60 | 2,112.55 | 2,057.20 | 2,068.75 | 2.5M |
| 2022-12-22 | 2,155.05 | 2,156.60 | 2,105.30 | 2,118.25 | 2.1M |
| 2022-12-21 | 2,153.75 | 2,182.95 | 2,150.35 | 2,155.55 | 2.4M |
| 2022-12-20 | 2,169.65 | 2,180.90 | 2,137.45 | 2,161.60 | 2.1M |
| 2022-12-19 | 2,171.85 | 2,191.10 | 2,160.75 | 2,187.80 | 2.2M |
| 2022-12-16 | 2,176.00 | 2,209.90 | 2,162.20 | 2,176.15 | 3.0M |
| 2022-12-15 | 2,197.55 | 2,209.95 | 2,176.05 | 2,179.20 | 1.6M |
| 2022-12-14 | 2,184.70 | 2,214.00 | 2,182.05 | 2,199.20 | 1.8M |
| 2022-12-13 | 2,173.40 | 2,179.00 | 2,156.00 | 2,176.95 | 1.2M |
| 2022-12-12 | 2,156.45 | 2,170.40 | 2,141.50 | 2,166.45 | 1.3M |
| 2022-12-09 | 2,173.60 | 2,197.60 | 2,142.85 | 2,154.45 | 3.0M |
| 2022-12-08 | 2,128.65 | 2,177.90 | 2,125.80 | 2,172.80 | 2.9M |
| 2022-12-07 | 2,112.10 | 2,154.70 | 2,112.10 | 2,135.05 | 3.7M |
| 2022-12-06 | 2,090.65 | 2,115.90 | 2,082.00 | 2,109.65 | 1.4M |
| 2022-12-05 | 2,100.35 | 2,112.00 | 2,084.80 | 2,098.05 | 1.6M |
| 2022-12-02 | 2,112.00 | 2,113.30 | 2,083.10 | 2,097.90 | 1.7M |
| 2022-12-01 | 2,098.95 | 2,121.85 | 2,093.00 | 2,115.45 | 2.3M |
| 2022-11-30 | 2,063.40 | 2,097.90 | 2,058.00 | 2,091.70 | 2.0M |
| 2022-11-29 | 2,079.25 | 2,090.00 | 2,056.55 | 2,067.60 | 1.7M |
| 2022-11-28 | 2,075.60 | 2,091.00 | 2,067.00 | 2,083.50 | 1.6M |
| 2022-11-25 | 2,076.35 | 2,115.45 | 2,075.90 | 2,080.30 | 3.2M |
| 2022-11-24 | 2,035.05 | 2,069.65 | 2,029.15 | 2,052.25 | 3.8M |
| 2022-11-23 | 2,042.10 | 2,047.35 | 2,021.05 | 2,027.25 | 2.6M |
| 2022-11-22 | 2,027.10 | 2,037.00 | 2,027.10 | 2,032.65 | 2.8M |
| 2022-11-21 | 2,019.35 | 2,034.65 | 2,011.10 | 2,018.70 | 2.6M |
| 2022-11-18 | 2,040.00 | 2,054.20 | 2,014.05 | 2,029.10 | 2.5M |
| 2022-11-17 | 2,009.10 | 2,064.60 | 2,008.90 | 2,037.35 | 5.3M |
| 2022-11-16 | 2,007.70 | 2,019.00 | 1,991.65 | 2,010.85 | 1.8M |
| 2022-11-15 | 2,010.60 | 2,027.80 | 1,988.85 | 2,006.55 | 2.3M |
| 2022-11-14 | 2,025.10 | 2,029.00 | 2,006.80 | 2,010.35 | 1.8M |
| 2022-11-11 | 2,014.05 | 2,027.00 | 1,998.75 | 2,018.60 | 2.1M |
| 2022-11-10 | 1,999.00 | 2,009.20 | 1,982.10 | 1,989.60 | 1.4M |
| 2022-11-09 | 2,035.40 | 2,046.00 | 2,008.00 | 2,013.80 | 1.7M |
| 2022-11-07 | 2,027.65 | 2,040.00 | 2,004.65 | 2,026.80 | 1.4M |
| 2022-11-04 | 2,012.00 | 2,034.20 | 2,012.00 | 2,026.60 | 1.3M |
| 2022-11-03 | 2,011.70 | 2,028.50 | 2,000.15 | 2,015.15 | 1.4M |
| 2022-11-02 | 2,041.70 | 2,048.90 | 2,007.05 | 2,019.70 | 2.0M |
| 2022-11-01 | 2,040.05 | 2,061.35 | 1,994.50 | 2,034.45 | 6.8M |
| 2022-10-31 | 1,991.95 | 2,042.90 | 1,989.50 | 2,034.50 | 3.6M |
| 2022-10-28 | 1,974.25 | 1,993.95 | 1,970.15 | 1,983.65 | 2.4M |
| 2022-10-27 | 1,949.90 | 1,966.90 | 1,945.20 | 1,964.05 | 3.0M |
| 2022-10-25 | 1,911.25 | 1,953.00 | 1,895.20 | 1,946.85 | 5.1M |
| 2022-10-24 | 1,903.50 | 1,924.90 | 1,899.90 | 1,914.10 | 0.9M |
| 2022-10-21 | 1,914.80 | 1,928.05 | 1,872.45 | 1,881.20 | 4.3M |
| 2022-10-20 | 1,903.80 | 1,917.30 | 1,887.05 | 1,908.05 | 2.7M |
| 2022-10-19 | 1,926.45 | 1,948.80 | 1,902.75 | 1,905.55 | 2.3M |
| 2022-10-18 | 1,899.30 | 1,937.50 | 1,899.30 | 1,923.55 | 2.2M |
| 2022-10-17 | 1,910.30 | 1,920.40 | 1,884.00 | 1,889.15 | 2.3M |
| 2022-10-14 | 1,905.00 | 1,943.25 | 1,905.00 | 1,918.30 | 2.9M |
| 2022-10-13 | 1,900.10 | 1,913.50 | 1,869.50 | 1,882.60 | 1.9M |
| 2022-10-12 | 1,881.65 | 1,917.45 | 1,864.50 | 1,913.05 | 2.3M |
| 2022-10-11 | 1,923.95 | 1,923.95 | 1,878.55 | 1,883.55 | 1.4M |
| 2022-10-10 | 1,915.00 | 1,918.90 | 1,886.00 | 1,911.30 | 2.3M |
| 2022-10-07 | 1,910.15 | 1,933.15 | 1,910.00 | 1,928.95 | 1.9M |
| 2022-10-06 | 1,888.00 | 1,923.65 | 1,888.00 | 1,916.15 | 2.8M |
| 2022-10-04 | 1,841.35 | 1,887.60 | 1,839.15 | 1,878.45 | 2.2M |
| 2022-10-03 | 1,860.10 | 1,860.10 | 1,821.60 | 1,827.60 | 2.0M |
| 2022-09-30 | 1,825.65 | 1,888.55 | 1,822.00 | 1,855.95 | 2.4M |
| 2022-09-29 | 1,845.95 | 1,855.00 | 1,797.25 | 1,815.50 | 2.9M |
| 2022-09-28 | 1,831.10 | 1,856.85 | 1,829.45 | 1,836.30 | 3.7M |
| 2022-09-27 | 1,860.90 | 1,866.60 | 1,835.80 | 1,844.55 | 3.5M |
| 2022-09-26 | 1,854.55 | 1,877.90 | 1,822.45 | 1,852.45 | 3.2M |
| 2022-09-23 | 1,894.95 | 1,898.55 | 1,856.35 | 1,861.80 | 2.0M |
| 2022-09-22 | 1,890.30 | 1,911.95 | 1,876.85 | 1,895.35 | 2.9M |
| 2022-09-21 | 1,934.25 | 1,948.80 | 1,898.30 | 1,901.50 | 1.8M |
| 2022-09-20 | 1,931.50 | 1,960.75 | 1,927.40 | 1,937.45 | 1.9M |
| 2022-09-19 | 1,926.95 | 1,937.25 | 1,911.00 | 1,914.20 | 1.7M |
| 2022-09-16 | 1,959.40 | 1,961.50 | 1,921.10 | 1,926.50 | 3.6M |
| 2022-09-15 | 1,967.95 | 1,992.20 | 1,962.70 | 1,966.05 | 2.1M |
| 2022-09-14 | 1,971.15 | 1,982.35 | 1,955.50 | 1,963.95 | 3.3M |
| 2022-09-13 | 1,969.05 | 1,998.70 | 1,967.70 | 1,995.85 | 3.2M |
| 2022-09-12 | 1,957.50 | 1,976.60 | 1,954.30 | 1,969.25 | 1.4M |
| 2022-09-09 | 1,977.60 | 1,986.20 | 1,952.40 | 1,958.30 | 1.5M |
| 2022-09-08 | 1,963.20 | 1,975.25 | 1,946.90 | 1,972.15 | 2.1M |
| 2022-09-07 | 1,946.80 | 1,959.50 | 1,937.25 | 1,956.70 | 1.6M |
| 2022-09-06 | 1,971.65 | 1,983.70 | 1,950.25 | 1,961.85 | 1.9M |
| 2022-09-05 | 1,944.25 | 1,972.00 | 1,940.00 | 1,967.30 | 2.6M |
| 2022-09-02 | 1,910.30 | 1,958.70 | 1,904.20 | 1,939.35 | 3.9M |
| 2022-09-01 | 1,910.00 | 1,919.65 | 1,896.90 | 1,915.70 | 3.1M |
| 2022-08-30 | 1,903.05 | 1,933.75 | 1,895.10 | 1,929.20 | 1.9M |
| 2022-08-29 | 1,879.95 | 1,899.50 | 1,872.00 | 1,888.55 | 2.3M |
| 2022-08-26 | 1,885.15 | 1,925.70 | 1,885.15 | 1,917.60 | 2.1M |
| 2022-08-25 | 1,895.30 | 1,913.40 | 1,866.25 | 1,877.90 | 2.1M |
| 2022-08-24 | 1,875.00 | 1,893.05 | 1,851.85 | 1,888.90 | 3.2M |
| 2022-08-23 | 1,870.60 | 1,910.00 | 1,870.40 | 1,876.40 | 4.7M |
| 2022-08-22 | 1,940.30 | 1,942.10 | 1,874.10 | 1,877.85 | 4.7M |
| 2022-08-19 | 1,893.55 | 1,940.65 | 1,893.55 | 1,933.75 | 5.7M |
| 2022-08-18 | 1,863.60 | 1,898.00 | 1,856.50 | 1,895.00 | 3.0M |
| 2022-08-17 | 1,860.25 | 1,870.00 | 1,857.00 | 1,862.80 | 1.9M |
| 2022-08-16 | 1,860.05 | 1,865.30 | 1,847.10 | 1,856.50 | 1.5M |
| 2022-08-12 | 1,869.95 | 1,872.00 | 1,843.40 | 1,850.75 | 1.5M |
| 2022-08-11 | 1,855.00 | 1,881.85 | 1,855.00 | 1,869.60 | 2.3M |
| 2022-08-10 | 1,836.25 | 1,870.60 | 1,826.25 | 1,858.90 | 4.0M |
| 2022-08-08 | 1,804.15 | 1,837.35 | 1,795.00 | 1,834.50 | 3.0M |
| 2022-08-05 | 1,794.35 | 1,812.90 | 1,782.20 | 1,794.50 | 1.7M |
| 2022-08-04 | 1,802.65 | 1,819.00 | 1,777.35 | 1,786.35 | 2.5M |
| 2022-08-03 | 1,798.30 | 1,808.80 | 1,777.35 | 1,794.00 | 2.0M |
| 2022-08-02 | 1,817.15 | 1,819.80 | 1,781.60 | 1,799.90 | 2.8M |
| 2022-08-01 | 1,818.40 | 1,826.40 | 1,800.85 | 1,823.45 | 1.6M |
| 2022-07-29 | 1,821.25 | 1,840.25 | 1,804.55 | 1,816.20 | 2.2M |
| 2022-07-28 | 1,799.95 | 1,814.00 | 1,782.05 | 1,801.25 | 2.7M |
| 2022-07-27 | 1,758.75 | 1,819.25 | 1,749.00 | 1,798.20 | 5.6M |
| 2022-07-26 | 1,779.35 | 1,780.10 | 1,741.15 | 1,753.60 | 4.7M |
| 2022-07-25 | 1,770.45 | 1,786.55 | 1,763.85 | 1,779.45 | 3.8M |
| 2022-07-22 | 1,756.65 | 1,779.90 | 1,753.55 | 1,768.00 | 3.0M |
| 2022-07-21 | 1,711.85 | 1,764.70 | 1,711.85 | 1,761.10 | 4.3M |
| 2022-07-20 | 1,721.05 | 1,725.65 | 1,706.25 | 1,717.75 | 2.2M |
| 2022-07-19 | 1,704.85 | 1,713.65 | 1,693.20 | 1,709.40 | 2.3M |
| 2022-07-18 | 1,670.05 | 1,714.65 | 1,669.80 | 1,706.95 | 4.3M |
| 2022-07-15 | 1,633.00 | 1,667.80 | 1,627.70 | 1,664.15 | 3.0M |
| 2022-07-14 | 1,638.30 | 1,645.45 | 1,613.25 | 1,624.40 | 2.2M |
| 2022-07-13 | 1,647.50 | 1,660.40 | 1,629.10 | 1,632.25 | 3.0M |
| 2022-07-12 | 1,639.95 | 1,654.65 | 1,629.65 | 1,633.75 | 2.0M |
| 2022-07-11 | 1,658.75 | 1,668.10 | 1,636.00 | 1,646.30 | 3.0M |
| 2022-07-08 | 1,602.35 | 1,680.70 | 1,597.50 | 1,666.35 | 8.6M |
| 2022-07-07 | 1,550.05 | 1,593.05 | 1,549.40 | 1,590.00 | 4.4M |
| 2022-07-06 | 1,550.00 | 1,568.00 | 1,532.80 | 1,540.35 | 3.8M |
| 2022-07-05 | 1,563.75 | 1,576.05 | 1,541.00 | 1,544.00 | 2.4M |
| 2022-07-04 | 1,552.20 | 1,565.60 | 1,530.55 | 1,560.35 | 2.3M |
| 2022-07-01 | 1,535.00 | 1,554.90 | 1,515.90 | 1,551.45 | 2.7M |
| 2022-06-30 | 1,541.40 | 1,564.85 | 1,541.40 | 1,558.25 | 5.2M |
| 2022-06-29 | 1,530.05 | 1,554.20 | 1,513.10 | 1,545.45 | 6.9M |
| 2022-06-28 | 1,529.90 | 1,553.35 | 1,523.50 | 1,550.20 | 5.2M |
| 2022-06-27 | 1,520.55 | 1,543.60 | 1,510.50 | 1,535.90 | 6.4M |
| 2022-06-24 | 1,505.45 | 1,514.70 | 1,493.05 | 1,499.20 | 3.0M |
| 2022-06-23 | 1,482.75 | 1,512.70 | 1,482.75 | 1,497.85 | 3.7M |
| 2022-06-22 | 1,491.30 | 1,492.85 | 1,467.05 | 1,478.50 | 3.2M |
| 2022-06-21 | 1,482.95 | 1,516.85 | 1,479.45 | 1,502.05 | 2.9M |
| 2022-06-20 | 1,494.95 | 1,499.70 | 1,460.90 | 1,475.50 | 3.3M |
| 2022-06-17 | 1,520.00 | 1,531.00 | 1,486.05 | 1,493.20 | 5.0M |
| 2022-06-16 | 1,574.65 | 1,577.35 | 1,516.50 | 1,525.90 | 3.8M |
| 2022-06-15 | 1,552.35 | 1,571.00 | 1,544.00 | 1,564.25 | 2.3M |
| 2022-06-14 | 1,529.30 | 1,559.25 | 1,527.55 | 1,549.20 | 2.1M |
| 2022-06-13 | 1,559.95 | 1,566.35 | 1,522.20 | 1,533.65 | 2.7M |
| 2022-06-10 | 1,575.00 | 1,595.65 | 1,573.95 | 1,587.35 | 2.5M |
| 2022-06-09 | 1,578.25 | 1,604.70 | 1,570.25 | 1,600.30 | 2.2M |
| 2022-06-08 | 1,598.40 | 1,612.35 | 1,575.15 | 1,590.80 | 3.6M |
| 2022-06-07 | 1,635.00 | 1,640.00 | 1,588.20 | 1,592.10 | 3.4M |
| 2022-06-06 | 1,654.95 | 1,665.00 | 1,638.40 | 1,642.40 | 2.5M |
| 2022-06-03 | 1,655.00 | 1,675.00 | 1,650.85 | 1,656.70 | 4.4M |
| 2022-06-02 | 1,640.80 | 1,649.70 | 1,625.45 | 1,641.70 | 2.5M |
| 2022-06-01 | 1,656.65 | 1,662.35 | 1,642.45 | 1,649.45 | 2.6M |
| 2022-05-31 | 1,658.15 | 1,676.55 | 1,648.75 | 1,655.45 | 4.0M |
| 2022-05-30 | 1,614.80 | 1,664.50 | 1,614.80 | 1,661.60 | 3.7M |
| 2022-05-27 | 1,493.90 | 1,609.75 | 1,493.90 | 1,605.35 | 3.2M |
| 2022-05-26 | 1,575.30 | 1,578.65 | 1,537.90 | 1,564.55 | 4.6M |
| 2022-05-25 | 1,630.00 | 1,641.00 | 1,570.50 | 1,574.25 | 4.8M |
| 2022-05-24 | 1,637.55 | 1,652.25 | 1,608.00 | 1,624.70 | 5.7M |
| 2022-05-23 | 1,619.95 | 1,657.35 | 1,603.20 | 1,641.30 | 6.1M |
| 2022-05-20 | 1,566.00 | 1,611.90 | 1,561.15 | 1,608.35 | 4.5M |
| 2022-05-19 | 1,576.90 | 1,576.90 | 1,538.80 | 1,546.85 | 1.8M |
| 2022-05-18 | 1,614.50 | 1,618.95 | 1,566.80 | 1,575.30 | 3.4M |
| 2022-05-17 | 1,552.25 | 1,608.10 | 1,552.25 | 1,604.95 | 2.9M |
| 2022-05-16 | 1,549.95 | 1,568.25 | 1,540.85 | 1,548.30 | 3.1M |
| 2022-05-13 | 1,535.00 | 1,576.65 | 1,506.80 | 1,537.05 | 6.1M |
| 2022-05-12 | 1,557.85 | 1,558.55 | 1,513.95 | 1,529.15 | 4.3M |
| 2022-05-11 | 1,605.05 | 1,609.95 | 1,562.70 | 1,576.80 | 3.7M |
| 2022-05-10 | 1,615.15 | 1,632.65 | 1,605.15 | 1,611.25 | 2.1M |
| 2022-05-09 | 1,615.50 | 1,634.00 | 1,597.10 | 1,621.65 | 2.5M |
| 2022-05-06 | 1,624.65 | 1,637.55 | 1,616.05 | 1,627.65 | 2.4M |
| 2022-05-05 | 1,648.20 | 1,674.60 | 1,639.35 | 1,643.55 | 2.4M |
| 2022-05-04 | 1,680.70 | 1,686.85 | 1,631.90 | 1,640.30 | 2.6M |
| 2022-05-02 | 1,670.20 | 1,690.80 | 1,664.05 | 1,683.00 | 2.3M |
| 2022-04-29 | 1,729.00 | 1,755.00 | 1,695.05 | 1,701.80 | 2.9M |
| 2022-04-28 | 1,683.35 | 1,731.65 | 1,678.10 | 1,719.25 | 4.1M |
| 2022-04-27 | 1,674.00 | 1,689.65 | 1,670.30 | 1,679.35 | 3.5M |
| 2022-04-26 | 1,675.00 | 1,701.50 | 1,665.05 | 1,698.40 | 6.5M |
| 2022-04-25 | 1,665.10 | 1,676.65 | 1,651.10 | 1,656.90 | 4.3M |
| 2022-04-22 | 1,701.05 | 1,715.50 | 1,689.90 | 1,692.90 | 2.2M |
| 2022-04-21 | 1,707.10 | 1,729.75 | 1,702.40 | 1,718.50 | 2.2M |
| 2022-04-20 | 1,704.95 | 1,715.90 | 1,676.70 | 1,696.90 | 3.2M |
| 2022-04-19 | 1,750.25 | 1,765.05 | 1,687.40 | 1,706.35 | 2.8M |
| 2022-04-18 | 1,746.55 | 1,748.75 | 1,718.00 | 1,743.50 | 2.6M |
| 2022-04-13 | 1,762.95 | 1,776.80 | 1,751.25 | 1,762.15 | 2.1M |
| 2022-04-12 | 1,782.55 | 1,782.55 | 1,740.10 | 1,753.95 | 3.5M |
| 2022-04-11 | 1,830.00 | 1,836.20 | 1,786.65 | 1,789.80 | 3.0M |
| 2022-04-08 | 1,834.50 | 1,849.05 | 1,824.70 | 1,841.55 | 2.2M |
| 2022-04-07 | 1,861.10 | 1,861.10 | 1,817.75 | 1,832.20 | 3.0M |
| 2022-04-06 | 1,831.95 | 1,862.10 | 1,831.95 | 1,856.60 | 3.4M |
| 2022-04-05 | 1,843.65 | 1,853.95 | 1,835.00 | 1,840.70 | 3.0M |
| 2022-04-04 | 1,792.65 | 1,833.70 | 1,781.75 | 1,830.85 | 4.1M |
| 2022-04-01 | 1,770.55 | 1,798.50 | 1,767.60 | 1,796.05 | 2.5M |
| 2022-03-31 | 1,778.30 | 1,780.00 | 1,758.90 | 1,767.65 | 3.5M |
| 2022-03-30 | 1,763.95 | 1,778.00 | 1,757.55 | 1,774.25 | 3.8M |
| 2022-03-29 | 1,749.65 | 1,757.00 | 1,737.30 | 1,750.05 | 5.4M |