2,647.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,057.75 | 2,057.75 | 2,045.25 | 2,042.00 | 0.0M |
| 2022-12-29 | 2,062.50 | 2,073.00 | 2,062.50 | 2,077.25 | 0.0M |
| 2022-12-28 | 2,067.50 | 2,072.00 | 2,050.00 | 2,053.50 | 0.0M |
| 2022-12-27 | 2,073.75 | 2,080.00 | 2,065.75 | 2,071.25 | 0.0M |
| 2022-12-23 | 2,062.50 | 2,062.50 | 2,048.50 | 2,057.75 | 0.0M |
| 2022-12-22 | 2,075.75 | 2,078.50 | 2,046.25 | 2,042.25 | 0.0M |
| 2022-12-21 | 2,046.50 | 2,066.75 | 2,046.50 | 2,066.50 | 0.0M |
| 2022-12-20 | 2,032.50 | 2,043.75 | 2,030.00 | 2,036.75 | 0.0M |
| 2022-12-19 | 2,064.00 | 2,064.00 | 2,052.50 | 2,048.50 | 0.0M |
| 2022-12-16 | 2,051.74 | 2,051.74 | 2,051.74 | 2,051.74 | 0.0M |
| 2022-12-15 | 2,108.75 | 2,113.75 | 2,105.75 | 2,080.00 | 0.0M |
| 2022-12-14 | 2,123.50 | 2,147.50 | 2,116.40 | 2,141.00 | 0.0M |
| 2022-12-13 | 2,113.50 | 2,161.25 | 2,108.00 | 2,140.00 | 0.0M |
| 2022-12-12 | 2,100.00 | 2,100.00 | 2,100.00 | 2,107.50 | 0.0M |
| 2022-12-09 | 2,110.00 | 2,120.00 | 2,108.25 | 2,116.50 | 0.0M |
| 2022-12-08 | 2,094.25 | 2,099.25 | 2,090.75 | 2,094.50 | 0.0M |
| 2022-12-07 | 2,100.00 | 2,101.75 | 2,086.75 | 2,094.25 | 0.0M |
| 2022-12-06 | 2,136.25 | 2,142.75 | 2,110.00 | 2,109.75 | 0.0M |
| 2022-12-05 | 2,135.50 | 2,142.25 | 2,135.50 | 2,143.25 | 0.0M |
| 2022-12-02 | 2,119.50 | 2,134.00 | 2,119.50 | 2,129.25 | 0.0M |
| 2022-12-01 | 2,133.50 | 2,133.50 | 2,125.25 | 2,126.25 | 0.0M |
| 2022-11-30 | 2,109.00 | 2,120.00 | 2,099.00 | 2,101.75 | 0.0M |
| 2022-11-29 | 2,104.00 | 2,104.50 | 2,092.50 | 2,090.25 | 0.0M |
| 2022-11-28 | 2,100.00 | 2,102.00 | 2,100.00 | 2,099.50 | 0.0M |
| 2022-11-25 | 2,114.00 | 2,114.25 | 2,114.00 | 2,118.50 | 0.0M |
| 2022-11-24 | 2,107.50 | 2,120.00 | 2,103.00 | 2,110.00 | 0.0M |
| 2022-11-23 | 2,110.00 | 2,112.75 | 2,106.00 | 2,115.00 | 0.0M |
| 2022-11-22 | 2,079.75 | 2,100.00 | 2,078.50 | 2,103.00 | 0.0M |
| 2022-11-21 | 2,080.25 | 2,096.00 | 2,077.50 | 2,089.50 | 0.0M |
| 2022-11-18 | 2,085.17 | 2,085.17 | 2,085.17 | 2,085.17 | 0.0M |
| 2022-11-17 | 2,064.50 | 2,070.25 | 2,055.75 | 2,066.75 | 0.0M |
| 2022-11-16 | 2,110.50 | 2,110.50 | 2,080.00 | 2,077.00 | 0.0M |
| 2022-11-15 | 2,100.00 | 2,104.00 | 2,088.50 | 2,098.75 | 0.0M |
| 2022-11-14 | 2,113.25 | 2,120.75 | 2,106.50 | 2,110.00 | 0.0M |
| 2022-11-11 | 2,121.00 | 2,121.00 | 2,089.25 | 2,112.00 | 0.0M |
| 2022-11-10 | 2,017.25 | 2,100.00 | 2,015.75 | 2,106.50 | 0.0M |
| 2022-11-09 | 2,028.50 | 2,030.75 | 2,020.50 | 2,030.25 | 0.0M |
| 2022-11-08 | 2,012.00 | 2,036.75 | 2,012.00 | 2,035.75 | 0.0M |
| 2022-11-07 | 1,996.75 | 2,010.00 | 1,996.75 | 2,009.00 | 0.0M |
| 2022-11-04 | 1,966.50 | 1,990.25 | 1,964.25 | 1,996.00 | 0.0M |
| 2022-11-03 | 1,960.00 | 1,961.00 | 1,947.00 | 1,954.75 | 0.0M |
| 2022-11-02 | 1,982.25 | 1,982.25 | 1,973.50 | 1,976.50 | 0.0M |
| 2022-11-01 | 1,981.25 | 1,991.75 | 1,970.00 | 1,971.25 | 0.0M |
| 2022-10-31 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.0M |
| 2022-10-28 | 1,946.50 | 1,971.00 | 1,946.50 | 1,974.00 | 0.0M |
| 2022-10-27 | 1,959.00 | 1,965.50 | 1,957.50 | 1,965.00 | 0.0M |
| 2022-10-26 | 1,970.00 | 1,970.00 | 1,970.00 | 1,965.50 | 0.0M |
| 2022-10-25 | 1,932.25 | 1,960.00 | 1,927.00 | 1,964.50 | 0.0M |
| 2022-10-24 | 1,912.75 | 1,930.00 | 1,907.00 | 1,933.50 | 0.0M |
| 2022-10-21 | 1,894.70 | 1,894.70 | 1,894.70 | 1,894.70 | 0.0M |
| 2022-10-20 | 1,913.00 | 1,915.25 | 1,889.25 | 1,906.00 | 0.0M |
| 2022-10-19 | 1,950.00 | 1,959.50 | 1,931.25 | 1,932.00 | 0.0M |
| 2022-10-18 | 1,928.75 | 1,945.00 | 1,924.00 | 1,936.50 | 0.0M |
| 2022-10-17 | 1,860.00 | 1,911.25 | 1,860.00 | 1,907.75 | 0.0M |
| 2022-10-14 | 1,881.25 | 1,890.00 | 1,862.75 | 1,869.00 | 0.0M |
| 2022-10-13 | 1,819.00 | 1,860.00 | 1,799.50 | 1,854.50 | 0.0M |
| 2022-10-12 | 1,836.50 | 1,850.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2022-10-11 | 1,822.00 | 1,836.25 | 1,817.75 | 1,835.00 | 0.0M |
| 2022-10-10 | 1,830.00 | 1,855.75 | 1,830.00 | 1,833.25 | 0.0M |
| 2022-10-07 | 1,870.00 | 1,876.00 | 1,840.00 | 1,836.50 | 0.0M |
| 2022-10-06 | 1,900.00 | 1,901.25 | 1,875.25 | 1,880.00 | 0.0M |
| 2022-10-05 | 1,896.00 | 1,906.00 | 1,874.75 | 1,879.50 | 0.0M |
| 2022-10-04 | 1,857.50 | 1,906.25 | 1,857.50 | 1,909.75 | 0.0M |
| 2022-10-03 | 1,794.00 | 1,830.00 | 1,780.00 | 1,831.00 | 0.0M |
| 2022-09-30 | 1,809.25 | 1,830.00 | 1,797.25 | 1,830.00 | 0.0M |
| 2022-09-29 | 1,826.00 | 1,826.00 | 1,785.00 | 1,794.00 | 0.0M |
| 2022-09-28 | 1,812.50 | 1,836.00 | 1,789.25 | 1,835.25 | 0.0M |
| 2022-09-27 | 1,823.00 | 1,839.25 | 1,812.50 | 1,825.50 | 0.0M |
| 2022-09-26 | 1,811.50 | 1,831.25 | 1,810.00 | 1,812.25 | 0.0M |
| 2022-09-23 | 1,830.00 | 1,830.00 | 1,800.00 | 1,815.50 | 0.0M |
| 2022-09-22 | 1,850.00 | 1,864.50 | 1,840.00 | 1,835.00 | 0.0M |
| 2022-09-21 | 1,840.00 | 1,876.75 | 1,840.00 | 1,876.50 | 0.0M |
| 2022-09-20 | 1,895.00 | 1,895.00 | 1,854.00 | 1,853.75 | 0.0M |
| 2022-09-19 | 1,865.50 | 1,880.50 | 1,852.25 | 1,877.00 | 0.0M |
| 2022-09-16 | 1,891.00 | 1,891.00 | 1,890.00 | 1,886.35 | 0.0M |
| 2022-09-15 | 1,929.25 | 1,929.25 | 1,909.50 | 1,910.00 | 0.0M |
| 2022-09-14 | 1,933.00 | 1,933.00 | 1,910.00 | 1,917.00 | 0.0M |
| 2022-09-13 | 1,981.00 | 1,983.00 | 1,941.50 | 1,940.00 | 0.0M |
| 2022-09-12 | 1,945.75 | 1,973.75 | 1,945.00 | 1,974.00 | 0.0M |
| 2022-09-09 | 1,920.00 | 1,940.00 | 1,920.00 | 1,937.75 | 0.0M |
| 2022-09-08 | 1,910.00 | 1,910.00 | 1,880.00 | 1,908.00 | 0.0M |
| 2022-09-07 | 1,880.00 | 1,902.00 | 1,880.00 | 1,901.00 | 0.0M |
| 2022-09-06 | 1,910.00 | 1,920.00 | 1,889.00 | 1,904.25 | 0.0M |
| 2022-09-05 | 1,888.75 | 1,900.00 | 1,880.00 | 1,897.00 | 0.0M |
| 2022-09-02 | 1,889.75 | 1,923.50 | 1,887.25 | 1,927.75 | 0.0M |
| 2022-09-01 | 1,901.75 | 1,906.25 | 1,887.00 | 1,877.75 | 0.0M |
| 2022-08-31 | 1,949.25 | 1,951.00 | 1,920.00 | 1,919.00 | 0.0M |
| 2022-08-30 | 1,950.00 | 1,975.25 | 1,947.75 | 1,945.00 | 0.0M |
| 2022-08-29 | 1,932.75 | 1,946.75 | 1,920.00 | 1,938.50 | 0.0M |
| 2022-08-26 | 1,993.50 | 2,001.25 | 1,955.25 | 1,957.00 | 0.0M |
| 2022-08-25 | 1,998.25 | 1,998.25 | 1,975.75 | 1,987.75 | 0.0M |
| 2022-08-24 | 1,974.25 | 1,992.50 | 1,966.25 | 1,987.00 | 0.0M |
| 2022-08-23 | 1,987.75 | 2,003.50 | 1,980.00 | 1,984.50 | 0.0M |
| 2022-08-22 | 2,030.00 | 2,030.00 | 1,998.25 | 1,997.75 | 0.0M |
| 2022-08-19 | 2,044.02 | 2,044.02 | 2,044.02 | 2,044.02 | 0.0M |
| 2022-08-18 | 2,039.75 | 2,058.00 | 2,039.75 | 2,053.75 | 0.0M |
| 2022-08-17 | 2,060.00 | 2,063.25 | 2,035.75 | 2,032.75 | 0.0M |
| 2022-08-16 | 2,040.50 | 2,058.25 | 2,039.00 | 2,056.75 | 0.0M |
| 2022-08-15 | 2,038.25 | 2,042.75 | 2,034.00 | 2,035.00 | 0.0M |
| 2022-08-12 | 2,031.00 | 2,040.00 | 2,028.50 | 2,036.50 | 0.0M |
| 2022-08-11 | 2,029.50 | 2,029.50 | 2,017.50 | 2,024.50 | 0.0M |
| 2022-08-10 | 1,977.50 | 2,022.00 | 1,977.50 | 2,024.75 | 0.0M |
| 2022-08-09 | 2,011.25 | 2,011.25 | 1,984.25 | 1,983.00 | 0.0M |
| 2022-08-08 | 2,007.25 | 2,024.50 | 2,007.25 | 2,017.25 | 0.0M |
| 2022-08-05 | 2,022.75 | 2,028.00 | 2,000.00 | 1,997.50 | 0.0M |
| 2022-08-04 | 2,019.25 | 2,021.75 | 2,018.00 | 2,021.75 | 0.0M |
| 2022-08-03 | 1,996.00 | 2,010.00 | 1,994.25 | 2,008.00 | 0.0M |
| 2022-08-02 | 1,995.00 | 1,999.25 | 1,988.25 | 1,993.00 | 0.0M |
| 2022-08-01 | 2,033.00 | 2,033.00 | 2,000.00 | 2,012.00 | 0.0M |
| 2022-07-29 | 2,005.75 | 2,030.00 | 2,005.75 | 2,033.75 | 0.0M |
| 2022-07-28 | 1,990.00 | 1,993.50 | 1,980.50 | 1,994.50 | 0.0M |
| 2022-07-27 | 1,976.25 | 1,981.00 | 1,969.00 | 1,974.75 | 0.0M |
| 2022-07-26 | 1,979.75 | 1,982.50 | 1,973.00 | 1,958.50 | 0.0M |
| 2022-07-25 | 1,970.25 | 1,978.75 | 1,970.25 | 1,969.75 | 0.0M |
| 2022-07-22 | 1,973.25 | 1,985.75 | 1,972.00 | 1,976.25 | 0.0M |
| 2022-07-21 | 1,950.75 | 1,980.00 | 1,940.00 | 1,977.25 | 0.0M |
| 2022-07-20 | 1,969.50 | 1,977.50 | 1,950.00 | 1,962.25 | 0.0M |
| 2022-07-19 | 1,918.75 | 1,960.00 | 1,904.25 | 1,963.00 | 0.0M |
| 2022-07-18 | 1,913.00 | 1,937.50 | 1,913.00 | 1,930.00 | 0.0M |
| 2022-07-15 | 1,891.62 | 1,891.62 | 1,891.62 | 1,891.62 | 0.0M |
| 2022-07-14 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.0M |
| 2022-07-13 | 1,954.00 | 1,954.00 | 1,940.00 | 1,930.50 | 0.0M |
| 2022-07-12 | 1,940.00 | 1,960.00 | 1,920.00 | 1,968.00 | 0.0M |
| 2022-07-11 | 1,939.00 | 1,940.00 | 1,939.00 | 1,935.75 | 0.0M |
| 2022-07-08 | 1,954.75 | 1,966.50 | 1,945.00 | 1,969.00 | 0.0M |
| 2022-07-07 | 1,930.00 | 1,950.00 | 1,930.00 | 1,955.00 | 0.0M |
| 2022-07-06 | 1,893.50 | 1,921.00 | 1,893.50 | 1,918.25 | 0.0M |
| 2022-07-05 | 1,908.25 | 1,910.00 | 1,866.75 | 1,865.00 | 0.0M |
| 2022-07-04 | 1,891.50 | 1,900.50 | 1,891.50 | 1,894.00 | 0.0M |
| 2022-07-01 | 1,880.00 | 1,890.00 | 1,880.00 | 1,872.50 | 0.0M |
| 2022-06-30 | 1,878.25 | 1,882.00 | 1,860.00 | 1,870.50 | 0.0M |
| 2022-06-29 | 1,903.25 | 1,912.00 | 1,897.00 | 1,906.75 | 0.0M |
| 2022-06-28 | 1,938.50 | 1,938.50 | 1,911.50 | 1,913.00 | 0.0M |
| 2022-06-27 | 1,916.00 | 1,930.25 | 1,909.75 | 1,928.00 | 0.0M |
| 2022-06-23 | 1,886.25 | 1,890.00 | 1,863.75 | 1,865.00 | 0.0M |
| 2022-06-22 | 1,868.75 | 1,899.00 | 1,867.50 | 1,896.50 | 0.0M |
| 2022-06-21 | 1,902.75 | 1,920.00 | 1,901.25 | 1,905.00 | 0.0M |
| 2022-06-20 | 1,887.25 | 1,895.00 | 1,880.00 | 1,895.00 | 0.0M |
| 2022-06-17 | 1,891.89 | 1,891.89 | 1,891.89 | 1,891.89 | 0.0M |
| 2022-06-16 | 1,923.00 | 1,923.00 | 1,908.25 | 1,894.00 | 0.0M |
| 2022-06-15 | 1,937.25 | 1,950.00 | 1,936.00 | 1,949.75 | 0.0M |
| 2022-06-14 | 1,970.00 | 1,970.00 | 1,927.00 | 1,933.75 | 0.0M |
| 2022-06-13 | 1,973.25 | 1,973.25 | 1,950.00 | 1,955.75 | 0.0M |
| 2022-06-10 | 2,023.25 | 2,025.75 | 1,990.00 | 1,988.00 | 0.0M |
| 2022-06-09 | 2,071.00 | 2,071.00 | 2,071.00 | 2,041.00 | 0.0M |
| 2022-06-08 | 2,067.25 | 2,067.25 | 2,067.25 | 2,067.25 | 0.0M |
| 2022-06-07 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 0.0M |
| 2022-06-03 | 2,086.75 | 2,089.50 | 2,071.00 | 2,068.25 | 0.0M |
| 2022-06-02 | 2,053.50 | 2,080.00 | 2,053.50 | 2,080.00 | 0.0M |
| 2022-06-01 | 2,045.00 | 2,061.75 | 2,040.00 | 2,037.75 | 0.0M |
| 2022-05-31 | 2,060.00 | 2,060.00 | 2,050.00 | 2,043.50 | 0.0M |
| 2022-05-30 | 2,075.75 | 2,080.00 | 2,075.75 | 2,080.00 | 0.0M |
| 2022-05-27 | 2,025.50 | 2,050.00 | 2,025.50 | 2,053.75 | 0.0M |
| 2022-05-25 | 1,990.00 | 1,990.00 | 1,990.00 | 1,985.00 | 0.0M |
| 2022-05-24 | 2,001.00 | 2,001.00 | 2,001.00 | 1,999.75 | 0.0M |
| 2022-05-23 | 2,023.50 | 2,023.50 | 1,999.25 | 2,018.25 | 0.0M |
| 2022-05-20 | 2,004.23 | 2,004.23 | 2,004.23 | 2,004.23 | 0.0M |
| 2022-05-19 | 1,981.25 | 1,992.75 | 1,969.00 | 1,994.00 | 0.0M |
| 2022-05-18 | 2,029.50 | 2,037.00 | 2,004.25 | 1,999.25 | 0.0M |
| 2022-05-17 | 2,020.00 | 2,039.25 | 2,015.75 | 2,025.50 | 0.0M |
| 2022-05-16 | 2,005.75 | 2,005.75 | 2,005.75 | 2,005.75 | 0.0M |
| 2022-05-13 | 1,983.25 | 2,010.00 | 1,983.25 | 2,009.75 | 0.0M |
| 2022-05-12 | 1,945.50 | 1,970.00 | 1,940.00 | 1,969.00 | 0.0M |
| 2022-05-11 | 1,960.00 | 1,970.00 | 1,950.00 | 1,975.75 | 0.0M |
| 2022-05-10 | 1,938.00 | 1,971.75 | 1,938.00 | 1,944.25 | 0.0M |
| 2022-05-09 | 1,944.75 | 1,944.75 | 1,910.00 | 1,913.25 | 0.0M |
| 2022-05-06 | 1,974.00 | 1,975.75 | 1,939.50 | 1,960.00 | 0.0M |
| 2022-05-05 | 2,040.75 | 2,044.75 | 1,981.50 | 1,981.50 | 0.0M |
| 2022-05-04 | 2,011.25 | 2,027.50 | 2,006.25 | 2,008.00 | 0.0M |
| 2022-05-03 | 2,034.75 | 2,034.75 | 2,027.00 | 2,029.75 | 0.0M |
| 2022-05-02 | 2,033.75 | 2,033.75 | 2,010.00 | 2,012.00 | 0.0M |
| 2022-04-29 | 2,040.00 | 2,060.00 | 2,040.00 | 2,056.75 | 0.0M |
| 2022-04-28 | 2,050.00 | 2,058.25 | 2,020.00 | 2,033.25 | 0.0M |
| 2022-04-27 | 2,009.50 | 2,040.00 | 2,000.00 | 2,033.75 | 0.0M |
| 2022-04-26 | 2,060.00 | 2,060.00 | 2,010.00 | 2,006.00 | 0.0M |
| 2022-04-25 | 2,046.25 | 2,050.00 | 2,030.00 | 2,037.75 | 0.0M |
| 2022-04-22 | 2,097.00 | 2,097.00 | 2,080.00 | 2,078.25 | 0.0M |
| 2022-04-21 | 2,102.25 | 2,120.00 | 2,101.50 | 2,114.00 | 0.0M |
| 2022-04-20 | 2,090.00 | 2,110.00 | 2,090.00 | 2,095.25 | 0.0M |
| 2022-04-19 | 2,060.75 | 2,080.00 | 2,060.00 | 2,082.50 | 0.0M |
| 2022-04-14 | 2,071.75 | 2,071.75 | 2,071.75 | 2,071.75 | 0.0M |
| 2022-04-13 | 2,094.24 | 2,094.24 | 2,094.24 | 2,094.24 | 0.0M |
| 2022-04-12 | 2,109.00 | 2,109.00 | 2,109.00 | 2,101.00 | 0.0M |
| 2022-04-11 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2022-04-08 | 2,123.00 | 2,130.00 | 2,123.00 | 2,130.00 | 0.0M |
| 2022-04-07 | 2,105.25 | 2,111.00 | 2,105.25 | 2,102.50 | 0.0M |
| 2022-04-06 | 2,110.00 | 2,110.00 | 2,080.00 | 2,088.00 | 0.0M |
| 2022-04-05 | 2,140.00 | 2,140.00 | 2,120.00 | 2,119.75 | 0.0M |
| 2022-04-04 | 2,120.00 | 2,130.00 | 2,120.00 | 2,130.75 | 0.0M |
| 2022-04-01 | 2,110.00 | 2,110.00 | 2,110.00 | 2,113.50 | 0.0M |
| 2022-03-31 | 2,111.25 | 2,111.50 | 2,088.00 | 2,085.00 | 0.0M |
| 2022-03-30 | 2,114.00 | 2,120.00 | 2,097.00 | 2,118.00 | 0.0M |
| 2022-03-29 | 2,132.75 | 2,160.00 | 2,126.00 | 2,152.00 | 0.0M |