6,770.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,540.00 | 2,559.00 | 2,540.00 | 2,556.00 | 0.0M |
| 2022-12-29 | 2,550.00 | 2,554.00 | 2,533.00 | 2,544.00 | 0.0M |
| 2022-12-28 | 2,581.00 | 2,601.00 | 2,556.00 | 2,579.00 | 0.0M |
| 2022-12-27 | 2,615.00 | 2,616.00 | 2,585.00 | 2,593.00 | 0.0M |
| 2022-12-23 | 2,556.00 | 2,611.00 | 2,556.00 | 2,598.00 | 0.0M |
| 2022-12-22 | 2,520.00 | 2,577.00 | 2,510.00 | 2,546.00 | 0.0M |
| 2022-12-21 | 2,486.00 | 2,517.00 | 2,486.00 | 2,514.00 | 0.0M |
| 2022-12-20 | 2,490.00 | 2,510.00 | 2,478.00 | 2,489.00 | 0.0M |
| 2022-12-19 | 2,480.00 | 2,493.00 | 2,469.00 | 2,485.00 | 0.0M |
| 2022-12-16 | 2,488.00 | 2,495.00 | 2,460.00 | 2,465.00 | 0.0M |
| 2022-12-15 | 2,518.00 | 2,526.00 | 2,498.00 | 2,498.00 | 0.0M |
| 2022-12-14 | 2,528.00 | 2,547.00 | 2,528.00 | 2,532.00 | 0.0M |
| 2022-12-13 | 2,506.00 | 2,548.00 | 2,505.00 | 2,542.00 | 0.0M |
| 2022-12-12 | 2,486.00 | 2,512.00 | 2,483.00 | 2,505.00 | 0.0M |
| 2022-12-09 | 2,536.00 | 2,555.00 | 2,501.00 | 2,505.00 | 0.0M |
| 2022-12-08 | 2,495.00 | 2,540.00 | 2,495.00 | 2,531.00 | 0.0M |
| 2022-12-07 | 2,481.00 | 2,505.00 | 2,478.00 | 2,492.00 | 0.0M |
| 2022-12-06 | 2,481.00 | 2,505.00 | 2,480.00 | 2,490.00 | 0.0M |
| 2022-12-05 | 2,533.00 | 2,533.00 | 2,475.00 | 2,484.00 | 0.0M |
| 2022-12-02 | 2,522.00 | 2,535.00 | 2,495.00 | 2,533.00 | 0.0M |
| 2022-12-01 | 2,512.00 | 2,540.00 | 2,496.00 | 2,523.00 | 0.0M |
| 2022-11-30 | 2,469.00 | 2,497.00 | 2,468.00 | 2,493.00 | 0.0M |
| 2022-11-29 | 2,488.00 | 2,494.00 | 2,459.00 | 2,478.00 | 0.0M |
| 2022-11-28 | 2,473.00 | 2,489.00 | 2,461.00 | 2,482.00 | 0.0M |
| 2022-11-25 | 2,463.00 | 2,487.00 | 2,462.00 | 2,486.00 | 0.0M |
| 2022-11-23 | 2,442.00 | 2,460.00 | 2,423.00 | 2,453.00 | 0.0M |
| 2022-11-22 | 2,466.00 | 2,469.00 | 2,436.00 | 2,454.00 | 0.0M |
| 2022-11-21 | 2,451.00 | 2,453.00 | 2,424.00 | 2,445.00 | 0.0M |
| 2022-11-18 | 2,458.00 | 2,469.00 | 2,431.00 | 2,453.00 | 0.0M |
| 2022-11-17 | 2,479.00 | 2,484.00 | 2,435.00 | 2,439.00 | 0.0M |
| 2022-11-16 | 2,477.00 | 2,493.00 | 2,464.00 | 2,486.00 | 0.0M |
| 2022-11-15 | 2,501.00 | 2,525.00 | 2,477.00 | 2,480.00 | 0.0M |
| 2022-11-14 | 2,476.00 | 2,488.00 | 2,465.00 | 2,478.00 | 0.0M |
| 2022-11-11 | 2,541.00 | 2,541.00 | 2,487.00 | 2,493.00 | 0.0M |
| 2022-11-10 | 2,505.00 | 2,540.00 | 2,494.00 | 2,529.00 | 0.0M |
| 2022-11-09 | 2,483.00 | 2,512.00 | 2,472.00 | 2,507.00 | 0.0M |
| 2022-11-08 | 2,476.00 | 2,493.00 | 2,462.00 | 2,491.00 | 0.0M |
| 2022-11-07 | 2,414.00 | 2,479.00 | 2,411.00 | 2,460.00 | 0.0M |
| 2022-11-04 | 2,357.00 | 2,412.00 | 2,356.00 | 2,395.00 | 0.0M |
| 2022-11-03 | 2,342.00 | 2,353.00 | 2,328.00 | 2,346.00 | 0.0M |
| 2022-11-02 | 2,347.00 | 2,369.00 | 2,345.00 | 2,360.00 | 0.0M |
| 2022-11-01 | 2,326.00 | 2,344.00 | 2,321.00 | 2,339.00 | 0.0M |
| 2022-10-31 | 2,314.00 | 2,343.00 | 2,314.00 | 2,329.00 | 0.0M |
| 2022-10-28 | 2,316.00 | 2,339.00 | 2,306.00 | 2,313.00 | 0.0M |
| 2022-10-27 | 2,300.00 | 2,327.00 | 2,296.00 | 2,320.00 | 0.0M |
| 2022-10-26 | 2,313.00 | 2,332.00 | 2,297.00 | 2,297.00 | 0.0M |
| 2022-10-25 | 2,309.00 | 2,321.00 | 2,290.00 | 2,312.00 | 0.0M |
| 2022-10-24 | 2,317.00 | 2,341.00 | 2,315.00 | 2,324.00 | 0.0M |
| 2022-10-21 | 2,295.00 | 2,306.00 | 2,288.00 | 2,303.00 | 0.0M |
| 2022-10-20 | 2,315.00 | 2,326.00 | 2,303.00 | 2,314.00 | 0.0M |
| 2022-10-19 | 2,310.00 | 2,313.00 | 2,288.00 | 2,304.00 | 0.0M |
| 2022-10-18 | 2,323.00 | 2,324.00 | 2,305.00 | 2,308.00 | 0.0M |
| 2022-10-17 | 2,317.00 | 2,339.00 | 2,312.00 | 2,324.00 | 0.0M |
| 2022-10-14 | 2,330.00 | 2,346.00 | 2,317.00 | 2,325.00 | 0.0M |
| 2022-10-13 | 2,284.00 | 2,328.00 | 2,278.00 | 2,328.00 | 0.0M |
| 2022-10-12 | 2,304.00 | 2,309.00 | 2,277.00 | 2,283.00 | 0.0M |
| 2022-10-11 | 2,318.00 | 2,325.00 | 2,299.00 | 2,303.00 | 0.0M |
| 2022-10-10 | 2,334.00 | 2,342.00 | 2,318.00 | 2,320.00 | 0.0M |
| 2022-10-07 | 2,354.00 | 2,356.00 | 2,333.00 | 2,341.00 | 0.0M |
| 2022-10-06 | 2,351.00 | 2,359.00 | 2,330.00 | 2,335.00 | 0.0M |
| 2022-10-05 | 2,318.00 | 2,347.00 | 2,316.00 | 2,341.00 | 0.0M |
| 2022-10-04 | 2,317.00 | 2,334.00 | 2,307.00 | 2,318.00 | 0.0M |
| 2022-10-03 | 2,330.00 | 2,336.00 | 2,298.00 | 2,307.00 | 0.0M |
| 2022-09-30 | 2,303.00 | 2,331.00 | 2,296.00 | 2,317.00 | 0.0M |
| 2022-09-29 | 2,270.00 | 2,291.00 | 2,270.00 | 2,287.00 | 0.0M |
| 2022-09-28 | 2,255.00 | 2,270.00 | 2,224.00 | 2,254.00 | 0.0M |
| 2022-09-27 | 2,235.00 | 2,263.00 | 2,233.00 | 2,261.00 | 0.0M |
| 2022-09-26 | 2,260.00 | 2,263.00 | 2,196.00 | 2,223.00 | 0.0M |
| 2022-09-23 | 2,315.00 | 2,316.00 | 2,246.00 | 2,247.00 | 0.0M |
| 2022-09-22 | 2,350.00 | 2,350.00 | 2,316.00 | 2,320.00 | 0.0M |
| 2022-09-21 | 2,349.00 | 2,351.00 | 2,331.00 | 2,335.00 | 0.0M |
| 2022-09-20 | 2,362.00 | 2,369.00 | 2,337.00 | 2,343.00 | 0.0M |
| 2022-09-19 | 2,341.00 | 2,369.00 | 2,340.00 | 2,356.00 | 0.0M |
| 2022-09-16 | 2,328.00 | 2,353.00 | 2,320.00 | 2,342.00 | 0.0M |
| 2022-09-15 | 2,315.00 | 2,364.00 | 2,315.00 | 2,362.00 | 0.0M |
| 2022-09-14 | 2,359.00 | 2,360.00 | 2,312.00 | 2,320.00 | 0.0M |
| 2022-09-13 | 2,382.00 | 2,382.00 | 2,344.00 | 2,350.00 | 0.0M |
| 2022-09-12 | 2,372.00 | 2,386.00 | 2,350.00 | 2,383.00 | 0.0M |
| 2022-09-09 | 2,340.00 | 2,368.00 | 2,333.00 | 2,359.00 | 0.0M |
| 2022-09-08 | 2,334.00 | 2,350.00 | 2,319.00 | 2,330.00 | 0.0M |
| 2022-09-07 | 2,355.00 | 2,371.00 | 2,331.00 | 2,337.00 | 0.0M |
| 2022-09-06 | 2,393.00 | 2,398.00 | 2,349.00 | 2,358.00 | 0.0M |
| 2022-09-02 | 2,356.00 | 2,394.00 | 2,347.00 | 2,389.00 | 0.0M |
| 2022-09-01 | 2,390.00 | 2,391.00 | 2,347.00 | 2,353.00 | 0.0M |
| 2022-08-31 | 2,394.00 | 2,410.00 | 2,380.00 | 2,392.00 | 0.0M |
| 2022-08-30 | 2,391.00 | 2,408.00 | 2,381.00 | 2,389.00 | 0.0M |
| 2022-08-29 | 2,399.00 | 2,399.00 | 2,370.00 | 2,391.00 | 0.0M |
| 2022-08-26 | 2,403.00 | 2,407.00 | 2,387.00 | 2,399.00 | 0.0M |
| 2022-08-25 | 2,397.00 | 2,407.00 | 2,379.00 | 2,404.00 | 0.0M |
| 2022-08-24 | 2,345.00 | 2,395.00 | 2,337.00 | 2,392.00 | 0.0M |
| 2022-08-23 | 2,365.00 | 2,376.00 | 2,329.00 | 2,334.00 | 0.0M |
| 2022-08-22 | 2,369.00 | 2,400.00 | 2,349.00 | 2,362.00 | 0.0M |
| 2022-08-19 | 2,400.00 | 2,411.00 | 2,372.00 | 2,384.00 | 0.0M |
| 2022-08-18 | 2,436.00 | 2,450.00 | 2,403.00 | 2,422.00 | 0.0M |
| 2022-08-17 | 2,376.00 | 2,437.00 | 2,373.00 | 2,427.00 | 0.0M |
| 2022-08-16 | 2,411.00 | 2,412.00 | 2,383.00 | 2,391.00 | 0.0M |
| 2022-08-15 | 2,421.00 | 2,439.00 | 2,416.00 | 2,421.00 | 0.0M |
| 2022-08-12 | 2,435.00 | 2,443.00 | 2,407.00 | 2,415.00 | 0.0M |
| 2022-08-11 | 2,465.00 | 2,481.00 | 2,449.00 | 2,464.00 | 0.0M |
| 2022-08-10 | 2,435.00 | 2,477.00 | 2,432.00 | 2,457.00 | 0.0M |
| 2022-08-09 | 2,422.00 | 2,436.00 | 2,410.00 | 2,433.00 | 0.0M |
| 2022-08-08 | 2,405.00 | 2,420.00 | 2,397.00 | 2,414.00 | 0.0M |
| 2022-08-05 | 2,425.00 | 2,438.00 | 2,383.00 | 2,387.00 | 0.0M |
| 2022-08-04 | 2,368.00 | 2,426.00 | 2,357.00 | 2,424.00 | 0.0M |
| 2022-08-03 | 2,411.00 | 2,416.00 | 2,365.00 | 2,376.00 | 0.0M |
| 2022-08-02 | 2,425.00 | 2,450.00 | 2,414.00 | 2,428.00 | 0.0M |
| 2022-08-01 | 2,415.00 | 2,437.00 | 2,408.00 | 2,426.00 | 0.0M |
| 2022-07-29 | 2,401.00 | 2,421.00 | 2,391.00 | 2,407.00 | 0.0M |
| 2022-07-28 | 2,455.00 | 2,455.00 | 2,393.00 | 2,399.00 | 0.0M |
| 2022-07-27 | 2,452.00 | 2,455.00 | 2,415.00 | 2,426.00 | 0.0M |
| 2022-07-26 | 2,441.00 | 2,456.00 | 2,429.00 | 2,450.00 | 0.0M |
| 2022-07-25 | 2,377.00 | 2,432.00 | 2,377.00 | 2,431.00 | 0.0M |
| 2022-07-22 | 2,380.00 | 2,387.00 | 2,363.00 | 2,371.00 | 0.0M |
| 2022-07-21 | 2,397.00 | 2,417.00 | 2,375.00 | 2,380.00 | 0.0M |
| 2022-07-20 | 2,435.00 | 2,453.00 | 2,423.00 | 2,439.00 | 0.0M |
| 2022-07-19 | 2,388.00 | 2,425.00 | 2,382.00 | 2,418.00 | 0.0M |
| 2022-07-18 | 2,409.00 | 2,409.00 | 2,375.00 | 2,404.00 | 0.0M |
| 2022-07-15 | 2,342.00 | 2,397.00 | 2,342.00 | 2,388.00 | 0.0M |
| 2022-07-14 | 2,369.00 | 2,369.00 | 2,310.00 | 2,320.00 | 0.0M |
| 2022-07-13 | 2,415.00 | 2,433.00 | 2,360.00 | 2,372.00 | 0.0M |
| 2022-07-12 | 2,419.00 | 2,426.00 | 2,398.00 | 2,411.00 | 0.0M |
| 2022-07-11 | 2,389.00 | 2,434.00 | 2,388.00 | 2,426.00 | 0.0M |
| 2022-07-08 | 2,409.00 | 2,409.00 | 2,380.00 | 2,389.00 | 0.0M |
| 2022-07-07 | 2,409.00 | 2,445.00 | 2,405.00 | 2,416.00 | 0.0M |
| 2022-07-06 | 2,415.00 | 2,431.00 | 2,389.00 | 2,412.00 | 0.0M |
| 2022-07-05 | 2,384.00 | 2,399.00 | 2,356.00 | 2,381.00 | 0.0M |
| 2022-07-01 | 2,406.00 | 2,415.00 | 2,370.00 | 2,392.00 | 0.0M |
| 2022-06-30 | 2,442.00 | 2,445.00 | 2,408.00 | 2,417.00 | 0.0M |
| 2022-06-29 | 2,461.00 | 2,461.00 | 2,429.00 | 2,435.00 | 0.0M |
| 2022-06-28 | 2,466.00 | 2,492.00 | 2,458.00 | 2,462.00 | 0.0M |
| 2022-06-27 | 2,500.00 | 2,513.00 | 2,460.00 | 2,474.00 | 0.0M |
| 2022-06-24 | 2,491.00 | 2,519.00 | 2,481.00 | 2,488.00 | 0.0M |
| 2022-06-23 | 2,498.00 | 2,526.00 | 2,486.00 | 2,492.00 | 0.0M |
| 2022-06-22 | 2,492.00 | 2,524.00 | 2,480.00 | 2,511.00 | 0.0M |
| 2022-06-21 | 2,515.00 | 2,534.00 | 2,507.00 | 2,525.00 | 0.0M |
| 2022-06-17 | 2,471.00 | 2,510.00 | 2,457.00 | 2,495.00 | 0.0M |
| 2022-06-16 | 2,444.00 | 2,459.00 | 2,427.00 | 2,456.00 | 0.0M |
| 2022-06-15 | 2,446.00 | 2,460.00 | 2,430.00 | 2,451.00 | 0.0M |
| 2022-06-14 | 2,454.00 | 2,459.00 | 2,434.00 | 2,442.00 | 0.0M |
| 2022-06-13 | 2,490.00 | 2,490.00 | 2,446.00 | 2,459.00 | 0.0M |
| 2022-06-10 | 2,538.00 | 2,540.00 | 2,499.00 | 2,502.00 | 0.0M |
| 2022-06-09 | 2,549.00 | 2,571.00 | 2,521.00 | 2,538.00 | 0.0M |
| 2022-06-08 | 2,568.00 | 2,571.00 | 2,538.00 | 2,553.00 | 0.0M |
| 2022-06-07 | 2,561.00 | 2,582.00 | 2,547.00 | 2,568.00 | 0.0M |
| 2022-06-06 | 2,563.00 | 2,583.00 | 2,559.00 | 2,571.00 | 0.0M |
| 2022-06-03 | 2,561.00 | 2,597.00 | 2,535.00 | 2,552.00 | 0.0M |
| 2022-06-02 | 2,580.00 | 2,593.00 | 2,546.00 | 2,555.00 | 0.0M |
| 2022-06-01 | 2,557.00 | 2,588.00 | 2,554.00 | 2,575.00 | 0.0M |
| 2022-05-31 | 2,553.00 | 2,569.00 | 2,543.00 | 2,557.00 | 0.0M |
| 2022-05-27 | 2,524.00 | 2,529.00 | 2,515.00 | 2,524.00 | 0.0M |
| 2022-05-26 | 2,479.00 | 2,528.00 | 2,477.00 | 2,520.00 | 0.0M |
| 2022-05-25 | 2,507.00 | 2,507.00 | 2,471.00 | 2,483.00 | 0.0M |
| 2022-05-24 | 2,500.00 | 2,515.00 | 2,492.00 | 2,500.00 | 0.0M |
| 2022-05-23 | 2,509.00 | 2,524.00 | 2,496.00 | 2,510.00 | 0.0M |
| 2022-05-20 | 2,513.00 | 2,515.00 | 2,483.00 | 2,499.00 | 0.0M |
| 2022-05-19 | 2,508.00 | 2,520.00 | 2,496.00 | 2,511.00 | 0.0M |
| 2022-05-18 | 2,522.00 | 2,525.00 | 2,510.00 | 2,522.00 | 0.0M |
| 2022-05-17 | 2,537.00 | 2,552.00 | 2,526.00 | 2,550.00 | 0.0M |
| 2022-05-16 | 2,513.00 | 2,540.00 | 2,506.00 | 2,535.00 | 0.0M |
| 2022-05-13 | 2,491.00 | 2,512.00 | 2,473.00 | 2,507.00 | 0.0M |
| 2022-05-12 | 2,519.00 | 2,519.00 | 2,475.00 | 2,484.00 | 0.0M |
| 2022-05-11 | 2,500.00 | 2,532.00 | 2,493.00 | 2,519.00 | 0.0M |
| 2022-05-10 | 2,492.00 | 2,498.00 | 2,474.00 | 2,483.00 | 0.0M |
| 2022-05-09 | 2,512.00 | 2,512.00 | 2,476.00 | 2,495.00 | 0.0M |
| 2022-05-06 | 2,538.00 | 2,542.00 | 2,501.00 | 2,525.00 | 0.0M |
| 2022-05-05 | 2,603.00 | 2,603.00 | 2,539.00 | 2,545.00 | 0.0M |
| 2022-05-04 | 2,620.00 | 2,639.00 | 2,595.00 | 2,605.00 | 0.0M |
| 2022-05-03 | 2,615.00 | 2,645.00 | 2,588.00 | 2,615.00 | 0.0M |
| 2022-05-02 | 2,593.00 | 2,622.00 | 2,588.00 | 2,619.00 | 0.0M |
| 2022-04-29 | 2,580.00 | 2,603.00 | 2,573.00 | 2,576.00 | 0.0M |
| 2022-04-28 | 2,555.00 | 2,584.00 | 2,550.00 | 2,575.00 | 0.0M |
| 2022-04-27 | 2,555.00 | 2,565.00 | 2,533.00 | 2,556.00 | 0.0M |
| 2022-04-26 | 2,542.00 | 2,552.00 | 2,519.00 | 2,539.00 | 0.0M |
| 2022-04-25 | 2,559.00 | 2,561.00 | 2,524.00 | 2,526.00 | 0.0M |
| 2022-04-22 | 2,602.00 | 2,602.00 | 2,558.00 | 2,587.00 | 0.0M |
| 2022-04-21 | 2,641.00 | 2,641.00 | 2,604.00 | 2,627.00 | 0.0M |
| 2022-04-20 | 2,613.00 | 2,650.00 | 2,600.00 | 2,623.00 | 0.0M |
| 2022-04-19 | 2,620.00 | 2,622.00 | 2,583.00 | 2,605.00 | 0.0M |
| 2022-04-18 | 2,625.00 | 2,634.00 | 2,594.00 | 2,604.00 | 0.0M |
| 2022-04-14 | 2,668.00 | 2,670.00 | 2,645.00 | 2,658.00 | 0.0M |
| 2022-04-13 | 2,652.00 | 2,675.00 | 2,630.00 | 2,647.00 | 0.0M |
| 2022-04-12 | 2,676.00 | 2,691.00 | 2,641.00 | 2,655.00 | 0.0M |
| 2022-04-11 | 2,696.00 | 2,703.00 | 2,657.00 | 2,676.00 | 0.0M |
| 2022-04-08 | 2,658.00 | 2,697.00 | 2,656.00 | 2,682.00 | 0.0M |
| 2022-04-07 | 2,641.00 | 2,658.00 | 2,617.00 | 2,648.00 | 0.0M |
| 2022-04-06 | 2,611.00 | 2,637.00 | 2,593.00 | 2,621.00 | 0.0M |
| 2022-04-05 | 2,618.00 | 2,639.00 | 2,594.00 | 2,599.00 | 0.0M |
| 2022-04-04 | 2,641.00 | 2,680.00 | 2,610.00 | 2,615.00 | 0.0M |
| 2022-04-01 | 2,667.00 | 2,667.00 | 2,638.00 | 2,641.00 | 0.0M |
| 2022-03-31 | 2,664.00 | 2,694.00 | 2,649.00 | 2,678.00 | 0.0M |
| 2022-03-30 | 2,621.00 | 2,689.00 | 2,605.00 | 2,672.00 | 0.0M |
| 2022-03-29 | 2,635.00 | 2,662.00 | 2,631.00 | 2,660.00 | 0.0M |