2,435.70
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,004.20 | 2,004.20 | 1,972.60 | 1,982.50 | 0.2M |
| 2023-12-28 | 2,010.75 | 2,013.95 | 1,966.00 | 1,999.20 | 0.2M |
| 2023-12-27 | 1,930.00 | 2,030.95 | 1,930.00 | 2,002.30 | 0.5M |
| 2023-12-26 | 1,935.00 | 1,938.00 | 1,912.10 | 1,925.75 | 0.2M |
| 2023-12-22 | 1,919.00 | 1,938.85 | 1,893.00 | 1,933.30 | 0.2M |
| 2023-12-21 | 1,871.00 | 1,940.00 | 1,851.05 | 1,904.20 | 0.3M |
| 2023-12-20 | 1,942.50 | 1,956.95 | 1,875.00 | 1,882.95 | 0.4M |
| 2023-12-19 | 1,938.50 | 1,954.90 | 1,925.10 | 1,942.45 | 0.3M |
| 2023-12-18 | 1,924.00 | 1,944.00 | 1,886.20 | 1,929.60 | 0.5M |
| 2023-12-15 | 1,896.90 | 1,936.60 | 1,842.00 | 1,892.95 | 4.6M |
| 2023-12-14 | 1,851.00 | 1,900.00 | 1,821.00 | 1,888.60 | 1.5M |
| 2023-12-13 | 1,854.80 | 1,879.00 | 1,848.05 | 1,858.05 | 1.4M |
| 2023-12-12 | 1,847.00 | 2,039.10 | 1,827.50 | 1,853.10 | 26.9M |
| 2023-12-11 | 1,957.95 | 1,957.95 | 1,906.05 | 1,920.05 | 0.2M |
| 2023-12-08 | 2,008.95 | 2,016.05 | 1,945.00 | 1,952.85 | 0.1M |
| 2023-12-07 | 1,958.00 | 2,010.00 | 1,949.80 | 1,992.25 | 0.2M |
| 2023-12-06 | 1,959.95 | 2,016.80 | 1,940.00 | 1,949.80 | 0.3M |
| 2023-12-05 | 1,943.10 | 1,962.05 | 1,912.90 | 1,949.70 | 0.6M |
| 2023-12-04 | 1,944.95 | 1,973.80 | 1,889.95 | 1,923.85 | 0.2M |
| 2023-12-01 | 1,898.05 | 1,939.00 | 1,898.05 | 1,914.00 | 0.2M |
| 2023-11-30 | 1,905.00 | 1,915.00 | 1,845.50 | 1,897.60 | 0.3M |
| 2023-11-29 | 1,896.95 | 1,933.50 | 1,886.50 | 1,898.60 | 0.1M |
| 2023-11-28 | 1,912.95 | 1,935.00 | 1,890.00 | 1,896.35 | 0.1M |
| 2023-11-24 | 1,934.00 | 1,943.70 | 1,901.00 | 1,912.95 | 0.1M |
| 2023-11-23 | 1,938.80 | 1,942.00 | 1,920.00 | 1,934.00 | 0.1M |
| 2023-11-22 | 1,955.00 | 1,959.95 | 1,910.20 | 1,934.90 | 0.1M |
| 2023-11-21 | 2,020.00 | 2,041.15 | 1,925.30 | 1,946.65 | 0.3M |
| 2023-11-20 | 1,949.00 | 2,035.00 | 1,942.20 | 2,012.90 | 0.8M |
| 2023-11-17 | 1,871.00 | 1,925.00 | 1,868.35 | 1,920.10 | 0.3M |
| 2023-11-16 | 1,862.00 | 1,897.95 | 1,857.00 | 1,873.85 | 0.2M |
| 2023-11-15 | 1,839.95 | 1,885.00 | 1,839.95 | 1,862.35 | 0.1M |
| 2023-11-13 | 1,839.00 | 1,860.00 | 1,823.50 | 1,835.95 | 0.1M |
| 2023-11-12 | 1,833.30 | 1,850.25 | 1,833.00 | 1,837.10 | 0.0M |
| 2023-11-10 | 1,820.00 | 1,852.00 | 1,810.00 | 1,833.30 | 0.1M |
| 2023-11-09 | 1,851.05 | 1,857.65 | 1,801.55 | 1,817.10 | 0.2M |
| 2023-11-08 | 1,803.00 | 1,877.75 | 1,797.20 | 1,843.60 | 0.8M |
| 2023-11-07 | 1,770.00 | 1,809.80 | 1,760.60 | 1,793.80 | 0.1M |
| 2023-11-06 | 1,775.00 | 1,775.00 | 1,733.00 | 1,762.15 | 0.3M |
| 2023-11-03 | 1,810.00 | 1,815.00 | 1,762.20 | 1,775.10 | 0.1M |
| 2023-11-02 | 1,756.20 | 1,825.00 | 1,734.60 | 1,800.65 | 0.3M |
| 2023-11-01 | 1,730.00 | 1,755.00 | 1,683.05 | 1,743.60 | 0.3M |
| 2023-10-31 | 1,769.90 | 1,773.00 | 1,733.70 | 1,741.55 | 0.2M |
| 2023-10-30 | 1,764.80 | 1,764.85 | 1,715.10 | 1,752.75 | 0.1M |
| 2023-10-27 | 1,710.95 | 1,784.35 | 1,710.95 | 1,758.85 | 0.1M |
| 2023-10-26 | 1,733.40 | 1,735.00 | 1,690.00 | 1,700.85 | 0.3M |
| 2023-10-25 | 1,750.00 | 1,751.95 | 1,705.30 | 1,729.15 | 0.1M |
| 2023-10-23 | 1,800.00 | 1,807.95 | 1,742.00 | 1,749.40 | 0.1M |
| 2023-10-20 | 1,781.55 | 1,815.00 | 1,781.55 | 1,799.80 | 0.1M |
| 2023-10-19 | 1,791.40 | 1,814.95 | 1,789.30 | 1,800.45 | 0.1M |
| 2023-10-18 | 1,810.00 | 1,848.00 | 1,791.00 | 1,801.40 | 0.2M |
| 2023-10-17 | 1,815.00 | 1,827.95 | 1,801.20 | 1,810.60 | 0.1M |
| 2023-10-16 | 1,789.85 | 1,828.45 | 1,774.15 | 1,814.25 | 0.2M |
| 2023-10-13 | 1,774.70 | 1,794.95 | 1,767.05 | 1,789.40 | 0.1M |
| 2023-10-12 | 1,780.00 | 1,804.80 | 1,767.25 | 1,774.70 | 0.1M |
| 2023-10-11 | 1,780.00 | 1,790.00 | 1,766.05 | 1,775.10 | 0.1M |
| 2023-10-10 | 1,784.90 | 1,800.00 | 1,767.00 | 1,770.65 | 0.1M |
| 2023-10-09 | 1,800.00 | 1,800.05 | 1,757.25 | 1,768.10 | 0.1M |
| 2023-10-06 | 1,768.40 | 1,805.85 | 1,746.65 | 1,799.45 | 0.2M |
| 2023-10-05 | 1,812.55 | 1,816.65 | 1,770.60 | 1,776.65 | 0.1M |
| 2023-10-04 | 1,797.95 | 1,818.80 | 1,771.20 | 1,808.00 | 0.2M |
| 2023-10-03 | 1,790.00 | 1,806.95 | 1,766.85 | 1,798.40 | 0.1M |
| 2023-09-29 | 1,769.95 | 1,845.00 | 1,763.95 | 1,795.30 | 0.4M |
| 2023-09-28 | 1,750.00 | 1,767.30 | 1,745.05 | 1,764.45 | 0.1M |
| 2023-09-27 | 1,759.00 | 1,759.90 | 1,742.75 | 1,756.50 | 0.1M |
| 2023-09-26 | 1,776.10 | 1,776.55 | 1,747.05 | 1,750.70 | 0.1M |
| 2023-09-25 | 1,759.90 | 1,759.90 | 1,721.55 | 1,742.55 | 0.1M |
| 2023-09-22 | 1,749.00 | 1,756.90 | 1,719.00 | 1,751.80 | 0.1M |
| 2023-09-21 | 1,707.00 | 1,748.80 | 1,701.00 | 1,739.80 | 0.5M |
| 2023-09-20 | 1,733.00 | 1,733.00 | 1,693.60 | 1,707.95 | 0.2M |
| 2023-09-18 | 1,770.00 | 1,773.40 | 1,731.05 | 1,734.45 | 0.1M |
| 2023-09-15 | 1,785.20 | 1,794.95 | 1,761.55 | 1,765.65 | 0.2M |
| 2023-09-14 | 1,820.95 | 1,839.90 | 1,785.00 | 1,797.75 | 0.4M |
| 2023-09-13 | 1,783.00 | 1,819.90 | 1,777.05 | 1,813.50 | 0.4M |
| 2023-09-12 | 1,770.00 | 1,798.00 | 1,764.55 | 1,784.35 | 0.6M |
| 2023-09-11 | 1,766.50 | 1,793.00 | 1,752.05 | 1,770.50 | 0.1M |
| 2023-09-08 | 1,775.05 | 1,788.95 | 1,753.00 | 1,756.55 | 0.5M |
| 2023-09-07 | 1,800.00 | 1,803.45 | 1,771.45 | 1,779.70 | 0.2M |
| 2023-09-06 | 1,760.00 | 1,803.30 | 1,760.00 | 1,795.00 | 0.3M |
| 2023-09-05 | 1,740.00 | 1,784.00 | 1,734.25 | 1,772.15 | 0.1M |
| 2023-09-04 | 1,748.00 | 1,755.00 | 1,705.25 | 1,750.65 | 0.3M |
| 2023-09-01 | 1,802.90 | 1,816.45 | 1,686.15 | 1,716.55 | 0.5M |
| 2023-08-31 | 1,780.00 | 1,826.45 | 1,752.00 | 1,802.90 | 0.3M |
| 2023-08-30 | 1,786.70 | 1,792.00 | 1,772.20 | 1,779.95 | 0.2M |
| 2023-08-29 | 1,780.05 | 1,793.70 | 1,776.00 | 1,782.70 | 0.1M |
| 2023-08-28 | 1,785.35 | 1,797.45 | 1,762.00 | 1,773.05 | 0.3M |
| 2023-08-25 | 1,809.55 | 1,827.70 | 1,780.00 | 1,785.35 | 0.3M |
| 2023-08-24 | 1,846.70 | 1,846.70 | 1,825.00 | 1,827.85 | 0.2M |
| 2023-08-23 | 1,859.65 | 1,859.65 | 1,830.10 | 1,833.45 | 0.2M |
| 2023-08-22 | 1,850.00 | 1,876.40 | 1,825.00 | 1,850.15 | 0.2M |
| 2023-08-21 | 1,863.10 | 1,863.10 | 1,834.80 | 1,837.45 | 0.3M |
| 2023-08-18 | 1,821.10 | 1,894.00 | 1,821.10 | 1,848.10 | 0.6M |
| 2023-08-17 | 1,822.90 | 1,839.05 | 1,820.85 | 1,831.00 | 0.2M |
| 2023-08-16 | 1,814.90 | 1,828.45 | 1,803.95 | 1,819.65 | 0.2M |
| 2023-08-14 | 1,829.00 | 1,846.90 | 1,806.00 | 1,819.75 | 0.2M |
| 2023-08-11 | 1,845.00 | 1,850.00 | 1,816.05 | 1,831.85 | 0.2M |
| 2023-08-10 | 1,808.40 | 1,850.00 | 1,803.85 | 1,841.60 | 0.3M |
| 2023-08-09 | 1,799.95 | 1,809.85 | 1,778.00 | 1,803.85 | 0.6M |
| 2023-08-08 | 1,814.95 | 1,816.00 | 1,751.70 | 1,779.45 | 0.9M |
| 2023-08-07 | 1,879.95 | 1,888.00 | 1,793.85 | 1,803.50 | 0.6M |
| 2023-08-04 | 1,918.90 | 1,945.00 | 1,862.35 | 1,880.60 | 0.8M |
| 2023-08-03 | 1,900.00 | 1,913.75 | 1,816.20 | 1,898.15 | 2.3M |
| 2023-08-02 | 1,778.00 | 1,797.90 | 1,735.00 | 1,739.80 | 0.8M |
| 2023-08-01 | 1,760.00 | 1,790.00 | 1,726.05 | 1,771.20 | 0.4M |
| 2023-07-31 | 1,815.00 | 1,824.65 | 1,725.00 | 1,742.75 | 0.5M |
| 2023-07-28 | 1,849.90 | 1,860.00 | 1,803.00 | 1,814.85 | 0.2M |
| 2023-07-27 | 1,837.20 | 1,886.00 | 1,800.00 | 1,851.30 | 0.4M |
| 2023-07-26 | 1,933.00 | 1,935.00 | 1,820.00 | 1,828.10 | 0.4M |
| 2023-07-25 | 1,912.00 | 1,937.40 | 1,908.00 | 1,918.55 | 0.5M |
| 2023-07-24 | 1,925.00 | 1,949.00 | 1,898.50 | 1,901.80 | 0.2M |
| 2023-07-21 | 1,903.55 | 1,925.00 | 1,886.55 | 1,899.45 | 0.2M |
| 2023-07-20 | 1,884.90 | 1,944.00 | 1,880.00 | 1,888.60 | 0.7M |
| 2023-07-19 | 1,850.00 | 1,906.00 | 1,850.00 | 1,878.30 | 0.3M |
| 2023-07-18 | 1,857.00 | 1,920.95 | 1,825.65 | 1,843.90 | 0.4M |
| 2023-07-17 | 1,819.70 | 1,876.00 | 1,815.90 | 1,842.25 | 0.2M |
| 2023-07-14 | 1,829.95 | 1,854.00 | 1,810.15 | 1,819.90 | 0.3M |
| 2023-07-13 | 1,889.65 | 1,895.40 | 1,785.00 | 1,820.30 | 0.5M |
| 2023-07-12 | 1,737.65 | 1,897.90 | 1,730.60 | 1,878.45 | 1.0M |
| 2023-07-11 | 1,728.20 | 1,743.00 | 1,724.00 | 1,731.40 | 0.1M |
| 2023-07-10 | 1,744.00 | 1,745.95 | 1,717.80 | 1,727.50 | 0.2M |
| 2023-07-07 | 1,708.50 | 1,749.95 | 1,701.15 | 1,733.80 | 0.4M |
| 2023-07-06 | 1,699.00 | 1,717.00 | 1,699.00 | 1,707.90 | 0.2M |
| 2023-07-05 | 1,685.00 | 1,727.00 | 1,678.00 | 1,697.85 | 0.2M |
| 2023-07-04 | 1,709.40 | 1,709.40 | 1,661.05 | 1,677.10 | 0.5M |
| 2023-07-03 | 1,707.95 | 1,716.95 | 1,692.20 | 1,697.45 | 0.2M |
| 2023-06-30 | 1,719.45 | 1,719.45 | 1,701.00 | 1,706.80 | 0.2M |
| 2023-06-28 | 1,681.00 | 1,720.00 | 1,680.00 | 1,699.75 | 0.2M |
| 2023-06-27 | 1,705.50 | 1,709.90 | 1,675.00 | 1,677.70 | 0.2M |
| 2023-06-26 | 1,701.00 | 1,720.00 | 1,693.05 | 1,702.85 | 0.2M |
| 2023-06-23 | 1,684.70 | 1,758.00 | 1,680.05 | 1,694.00 | 0.8M |
| 2023-06-22 | 1,724.00 | 1,746.00 | 1,645.05 | 1,681.40 | 1.2M |
| 2023-06-21 | 1,768.00 | 1,768.00 | 1,680.05 | 1,696.10 | 0.9M |
| 2023-06-20 | 1,719.00 | 1,755.00 | 1,712.30 | 1,746.90 | 0.6M |
| 2023-06-19 | 1,631.80 | 1,724.00 | 1,627.55 | 1,700.55 | 0.7M |
| 2023-06-16 | 1,630.00 | 1,680.00 | 1,608.80 | 1,623.65 | 0.8M |
| 2023-06-15 | 1,594.15 | 1,652.90 | 1,585.00 | 1,622.65 | 1.1M |
| 2023-06-14 | 1,527.05 | 1,662.00 | 1,524.10 | 1,620.75 | 1.5M |
| 2023-06-13 | 1,535.00 | 1,544.50 | 1,502.15 | 1,521.20 | 0.6M |
| 2023-06-12 | 1,478.25 | 1,488.70 | 1,469.00 | 1,474.70 | 0.1M |
| 2023-06-09 | 1,471.95 | 1,496.00 | 1,456.05 | 1,485.30 | 0.2M |
| 2023-06-08 | 1,490.95 | 1,491.35 | 1,450.70 | 1,457.05 | 0.2M |
| 2023-06-07 | 1,489.95 | 1,518.90 | 1,473.00 | 1,486.15 | 0.5M |
| 2023-06-06 | 1,430.80 | 1,496.00 | 1,430.00 | 1,488.50 | 0.7M |
| 2023-06-05 | 1,443.95 | 1,469.90 | 1,413.05 | 1,423.90 | 0.6M |
| 2023-06-02 | 1,406.00 | 1,509.05 | 1,399.05 | 1,466.25 | 1.5M |
| 2023-06-01 | 1,368.00 | 1,401.00 | 1,365.30 | 1,395.40 | 0.6M |
| 2023-05-31 | 1,379.95 | 1,398.60 | 1,326.00 | 1,360.00 | 0.9M |
| 2023-05-30 | 1,381.30 | 1,385.00 | 1,345.00 | 1,355.95 | 0.3M |
| 2023-05-29 | 1,328.00 | 1,375.00 | 1,320.00 | 1,367.60 | 0.5M |
| 2023-05-26 | 1,327.65 | 1,334.95 | 1,320.50 | 1,323.60 | 0.1M |
| 2023-05-25 | 1,329.00 | 1,343.85 | 1,319.80 | 1,327.70 | 0.1M |
| 2023-05-24 | 1,325.00 | 1,339.35 | 1,314.00 | 1,322.65 | 0.2M |
| 2023-05-23 | 1,339.95 | 1,348.95 | 1,322.65 | 1,331.25 | 0.2M |
| 2023-05-22 | 1,330.00 | 1,349.00 | 1,242.00 | 1,330.45 | 0.9M |
| 2023-05-19 | 1,360.00 | 1,361.00 | 1,325.75 | 1,330.80 | 0.4M |
| 2023-05-18 | 1,360.55 | 1,369.95 | 1,354.00 | 1,355.80 | 0.3M |
| 2023-05-17 | 1,359.00 | 1,369.70 | 1,343.40 | 1,354.40 | 0.5M |
| 2023-05-16 | 1,389.00 | 1,393.45 | 1,351.95 | 1,359.00 | 0.7M |
| 2023-05-15 | 1,397.90 | 1,409.80 | 1,378.00 | 1,384.90 | 0.6M |
| 2023-05-12 | 1,364.00 | 1,438.80 | 1,357.05 | 1,394.45 | 1.9M |
| 2023-05-11 | 1,370.00 | 1,386.00 | 1,306.65 | 1,380.40 | 5.1M |
| 2023-05-10 | 1,417.00 | 1,424.35 | 1,340.00 | 1,382.85 | 5.7M |
| 2023-05-09 | 1,300.00 | 1,430.00 | 1,300.00 | 1,422.30 | 33.2M |