3,295.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,409.00 | 1,436.00 | 1,409.00 | 1,436.00 | 0.0M |
| 2022-12-28 | 1,455.00 | 1,455.00 | 1,439.00 | 1,439.00 | 0.0M |
| 2022-12-27 | 1,455.00 | 1,455.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-12-26 | 1,431.00 | 1,431.00 | 1,416.00 | 1,425.00 | 0.0M |
| 2022-12-23 | 1,400.00 | 1,403.00 | 1,400.00 | 1,401.00 | 0.0M |
| 2022-12-22 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2022-12-21 | 1,409.00 | 1,409.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2022-12-20 | 1,404.00 | 1,405.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2022-12-19 | 1,408.00 | 1,408.00 | 1,402.00 | 1,402.00 | 0.0M |
| 2022-12-16 | 1,409.00 | 1,410.00 | 1,409.00 | 1,410.00 | 0.0M |
| 2022-12-15 | 1,390.00 | 1,417.00 | 1,390.00 | 1,417.00 | 0.0M |
| 2022-12-14 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-12-13 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.0M |
| 2022-12-12 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 0.0M |
| 2022-12-08 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0.0M |
| 2022-12-05 | 1,388.00 | 1,400.00 | 1,387.00 | 1,387.00 | 0.0M |
| 2022-12-02 | 1,417.00 | 1,417.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2022-11-30 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-11-29 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2022-11-28 | 1,401.00 | 1,403.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2022-11-25 | 1,432.00 | 1,432.00 | 1,401.00 | 1,410.00 | 0.0M |
| 2022-11-24 | 1,435.00 | 1,435.00 | 1,401.00 | 1,414.00 | 0.0M |
| 2022-11-22 | 1,415.00 | 1,415.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2022-11-21 | 1,416.00 | 1,416.00 | 1,389.00 | 1,395.00 | 0.0M |
| 2022-11-18 | 1,391.00 | 1,404.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-11-17 | 1,400.00 | 1,400.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2022-11-16 | 1,360.00 | 1,434.00 | 1,360.00 | 1,400.00 | 0.0M |
| 2022-11-14 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.0M |
| 2022-11-09 | 1,357.00 | 1,377.00 | 1,357.00 | 1,373.00 | 0.0M |
| 2022-11-04 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.0M |
| 2022-11-02 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2022-11-01 | 1,362.00 | 1,382.00 | 1,362.00 | 1,382.00 | 0.0M |
| 2022-10-28 | 1,362.00 | 1,362.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2022-10-26 | 1,382.00 | 1,384.00 | 1,382.00 | 1,384.00 | 0.0M |
| 2022-10-25 | 1,400.00 | 1,406.00 | 1,355.00 | 1,384.00 | 0.0M |
| 2022-10-24 | 1,405.00 | 1,405.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2022-10-21 | 1,398.00 | 1,404.00 | 1,387.00 | 1,387.00 | 0.0M |
| 2022-10-20 | 1,377.00 | 1,388.00 | 1,376.00 | 1,380.00 | 0.0M |
| 2022-10-19 | 1,358.00 | 1,381.00 | 1,358.00 | 1,377.00 | 0.0M |
| 2022-10-18 | 1,373.00 | 1,382.00 | 1,373.00 | 1,382.00 | 0.0M |
| 2022-10-17 | 1,361.00 | 1,383.00 | 1,361.00 | 1,383.00 | 0.0M |
| 2022-10-14 | 1,358.00 | 1,371.00 | 1,335.00 | 1,371.00 | 0.0M |
| 2022-10-13 | 1,363.00 | 1,363.00 | 1,359.00 | 1,359.00 | 0.0M |
| 2022-10-12 | 1,348.00 | 1,350.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2022-10-11 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2022-10-07 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2022-10-06 | 1,339.00 | 1,347.00 | 1,337.00 | 1,345.00 | 0.0M |
| 2022-10-05 | 1,324.00 | 1,339.00 | 1,324.00 | 1,339.00 | 0.0M |
| 2022-10-03 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2022-09-28 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2022-09-27 | 1,358.00 | 1,358.00 | 1,333.00 | 1,347.00 | 0.0M |
| 2022-09-26 | 1,330.00 | 1,350.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2022-09-22 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 0.0M |
| 2022-09-21 | 1,330.00 | 1,330.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2022-09-20 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-09-16 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-09-14 | 1,321.00 | 1,324.00 | 1,321.00 | 1,324.00 | 0.0M |
| 2022-09-13 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2022-09-12 | 1,324.00 | 1,335.00 | 1,324.00 | 1,334.00 | 0.0M |
| 2022-09-09 | 1,329.00 | 1,332.00 | 1,329.00 | 1,332.00 | 0.0M |
| 2022-09-08 | 1,322.00 | 1,329.00 | 1,322.00 | 1,329.00 | 0.0M |
| 2022-09-07 | 1,334.00 | 1,334.00 | 1,319.00 | 1,322.00 | 0.0M |
| 2022-09-06 | 1,330.00 | 1,332.00 | 1,323.00 | 1,332.00 | 0.0M |
| 2022-09-05 | 1,332.00 | 1,332.00 | 1,321.00 | 1,325.00 | 0.0M |
| 2022-09-02 | 1,331.00 | 1,333.00 | 1,331.00 | 1,333.00 | 0.0M |
| 2022-09-01 | 1,323.00 | 1,334.00 | 1,323.00 | 1,331.00 | 0.0M |
| 2022-08-31 | 1,322.00 | 1,331.00 | 1,322.00 | 1,325.00 | 0.0M |
| 2022-08-30 | 1,320.00 | 1,346.00 | 1,320.00 | 1,327.00 | 0.0M |
| 2022-08-29 | 1,374.00 | 1,383.00 | 1,366.00 | 1,372.00 | 0.0M |
| 2022-08-26 | 1,385.00 | 1,390.00 | 1,384.00 | 1,389.00 | 0.0M |
| 2022-08-25 | 1,391.00 | 1,392.00 | 1,380.00 | 1,386.00 | 0.0M |
| 2022-08-24 | 1,385.00 | 1,389.00 | 1,382.00 | 1,388.00 | 0.0M |
| 2022-08-23 | 1,385.00 | 1,385.00 | 1,368.00 | 1,381.00 | 0.0M |
| 2022-08-22 | 1,350.00 | 1,385.00 | 1,349.00 | 1,385.00 | 0.0M |
| 2022-08-19 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 0.0M |
| 2022-08-18 | 1,349.00 | 1,350.00 | 1,340.00 | 1,345.00 | 0.0M |
| 2022-08-17 | 1,345.00 | 1,348.00 | 1,337.00 | 1,346.00 | 0.0M |
| 2022-08-16 | 1,337.00 | 1,345.00 | 1,332.00 | 1,345.00 | 0.0M |
| 2022-08-15 | 1,345.00 | 1,348.00 | 1,329.00 | 1,347.00 | 0.0M |
| 2022-08-12 | 1,340.00 | 1,344.00 | 1,340.00 | 1,344.00 | 0.0M |
| 2022-08-10 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 0.0M |
| 2022-08-09 | 1,339.00 | 1,345.00 | 1,323.00 | 1,325.00 | 0.0M |
| 2022-08-08 | 1,342.00 | 1,349.00 | 1,326.00 | 1,333.00 | 0.0M |
| 2022-08-05 | 1,336.00 | 1,342.00 | 1,334.00 | 1,342.00 | 0.0M |
| 2022-08-04 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2022-08-03 | 1,321.00 | 1,342.00 | 1,321.00 | 1,342.00 | 0.0M |
| 2022-08-02 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.0M |
| 2022-08-01 | 1,336.00 | 1,340.00 | 1,323.00 | 1,323.00 | 0.0M |
| 2022-07-29 | 1,336.00 | 1,345.00 | 1,334.00 | 1,344.00 | 0.0M |
| 2022-07-28 | 1,331.00 | 1,331.00 | 1,322.00 | 1,324.00 | 0.0M |
| 2022-07-27 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0M |
| 2022-07-26 | 1,338.00 | 1,339.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2022-07-25 | 1,332.00 | 1,332.00 | 1,328.00 | 1,329.00 | 0.0M |
| 2022-07-22 | 1,317.00 | 1,331.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2022-07-21 | 1,332.00 | 1,332.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-07-20 | 1,333.00 | 1,335.00 | 1,325.00 | 1,326.00 | 0.0M |
| 2022-07-19 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0M |
| 2022-07-14 | 1,290.00 | 1,322.00 | 1,290.00 | 1,315.00 | 0.0M |
| 2022-07-13 | 1,306.00 | 1,320.00 | 1,306.00 | 1,320.00 | 0.0M |
| 2022-07-12 | 1,317.00 | 1,317.00 | 1,285.00 | 1,306.00 | 0.0M |
| 2022-07-11 | 1,317.00 | 1,337.00 | 1,317.00 | 1,337.00 | 0.0M |
| 2022-07-08 | 1,325.00 | 1,330.00 | 1,315.00 | 1,317.00 | 0.0M |
| 2022-07-07 | 1,350.00 | 1,350.00 | 1,313.00 | 1,349.00 | 0.0M |
| 2022-07-06 | 1,358.00 | 1,380.00 | 1,350.00 | 1,380.00 | 0.0M |
| 2022-07-05 | 1,353.00 | 1,386.00 | 1,353.00 | 1,386.00 | 0.0M |
| 2022-06-27 | 1,386.00 | 1,386.00 | 1,351.00 | 1,351.00 | 0.0M |
| 2022-06-24 | 1,384.00 | 1,386.00 | 1,384.00 | 1,386.00 | 0.0M |
| 2022-06-23 | 1,370.00 | 1,384.00 | 1,370.00 | 1,384.00 | 0.0M |
| 2022-06-22 | 1,374.00 | 1,374.00 | 1,346.00 | 1,356.00 | 0.0M |
| 2022-06-21 | 1,381.00 | 1,385.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-06-20 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-06-17 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2022-06-14 | 1,350.00 | 1,388.00 | 1,350.00 | 1,388.00 | 0.0M |
| 2022-06-10 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2022-06-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-06-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-06-07 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2022-06-06 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0M |
| 2022-06-02 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-05-26 | 1,317.00 | 1,324.00 | 1,317.00 | 1,318.00 | 0.0M |
| 2022-05-25 | 1,317.00 | 1,330.00 | 1,316.00 | 1,316.00 | 0.0M |
| 2022-05-24 | 1,335.00 | 1,336.00 | 1,335.00 | 1,336.00 | 0.0M |
| 2022-05-23 | 1,342.00 | 1,345.00 | 1,331.00 | 1,335.00 | 0.0M |
| 2022-05-20 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0M |
| 2022-05-19 | 1,317.00 | 1,318.00 | 1,316.00 | 1,316.00 | 0.0M |
| 2022-05-18 | 1,316.00 | 1,328.00 | 1,316.00 | 1,317.00 | 0.0M |
| 2022-05-17 | 1,308.00 | 1,346.00 | 1,308.00 | 1,346.00 | 0.0M |
| 2022-05-16 | 1,320.00 | 1,329.00 | 1,304.00 | 1,318.00 | 0.0M |
| 2022-05-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-05-12 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2022-05-11 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.0M |
| 2022-05-10 | 1,324.00 | 1,348.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-05-09 | 1,321.00 | 1,374.00 | 1,321.00 | 1,331.00 | 0.0M |
| 2022-05-06 | 1,347.00 | 1,347.00 | 1,336.00 | 1,336.00 | 0.0M |
| 2022-05-02 | 1,317.00 | 1,319.00 | 1,317.00 | 1,319.00 | 0.0M |
| 2022-04-28 | 1,332.00 | 1,332.00 | 1,316.00 | 1,317.00 | 0.0M |
| 2022-04-27 | 1,387.00 | 1,387.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2022-04-26 | 1,377.00 | 1,388.00 | 1,347.00 | 1,388.00 | 0.0M |
| 2022-04-25 | 1,350.00 | 1,350.00 | 1,312.00 | 1,317.00 | 0.0M |
| 2022-04-22 | 1,354.00 | 1,354.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-04-21 | 1,340.00 | 1,340.00 | 1,323.00 | 1,331.00 | 0.0M |
| 2022-04-20 | 1,360.00 | 1,360.00 | 1,336.00 | 1,340.00 | 0.0M |
| 2022-04-19 | 1,330.00 | 1,336.00 | 1,330.00 | 1,336.00 | 0.0M |
| 2022-04-18 | 1,350.00 | 1,350.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2022-04-15 | 1,343.00 | 1,350.00 | 1,333.00 | 1,350.00 | 0.0M |
| 2022-04-14 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 0.0M |
| 2022-04-13 | 1,330.00 | 1,357.00 | 1,330.00 | 1,335.00 | 0.0M |
| 2022-04-12 | 1,338.00 | 1,368.00 | 1,338.00 | 1,342.00 | 0.0M |
| 2022-04-11 | 1,386.00 | 1,386.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2022-04-08 | 1,386.00 | 1,386.00 | 1,385.00 | 1,386.00 | 0.0M |
| 2022-04-07 | 1,390.00 | 1,390.00 | 1,385.00 | 1,390.00 | 0.0M |
| 2022-04-06 | 1,411.00 | 1,411.00 | 1,392.00 | 1,392.00 | 0.0M |
| 2022-04-05 | 1,422.00 | 1,439.00 | 1,410.00 | 1,411.00 | 0.0M |
| 2022-04-04 | 1,435.00 | 1,435.00 | 1,429.00 | 1,429.00 | 0.0M |
| 2022-04-01 | 1,389.00 | 1,430.00 | 1,389.00 | 1,400.00 | 0.0M |
| 2022-03-31 | 1,422.00 | 1,422.00 | 1,389.00 | 1,389.00 | 0.0M |
| 2022-03-30 | 1,421.00 | 1,435.00 | 1,420.00 | 1,422.00 | 0.0M |
| 2022-03-29 | 1,387.00 | 1,391.00 | 1,387.00 | 1,391.00 | 0.0M |
| 2022-03-28 | 1,411.00 | 1,411.00 | 1,387.00 | 1,387.00 | 0.0M |
| 2022-03-25 | 1,479.00 | 1,479.00 | 1,402.00 | 1,410.00 | 0.0M |
| 2022-03-24 | 1,464.00 | 1,479.00 | 1,407.00 | 1,479.00 | 0.0M |
| 2022-03-23 | 1,412.00 | 1,412.00 | 1,404.00 | 1,404.00 | 0.0M |
| 2022-03-22 | 1,400.00 | 1,450.00 | 1,390.00 | 1,415.00 | 0.0M |
| 2022-03-18 | 1,431.00 | 1,458.00 | 1,395.00 | 1,401.00 | 0.0M |
| 2022-03-17 | 1,402.00 | 1,405.00 | 1,399.00 | 1,401.00 | 0.0M |
| 2022-03-16 | 1,421.00 | 1,440.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-03-15 | 1,424.00 | 1,426.00 | 1,421.00 | 1,421.00 | 0.0M |
| 2022-03-14 | 1,385.00 | 1,431.00 | 1,385.00 | 1,431.00 | 0.0M |
| 2022-03-10 | 1,429.00 | 1,430.00 | 1,396.00 | 1,430.00 | 0.0M |
| 2022-03-08 | 1,402.00 | 1,452.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2022-03-07 | 1,444.00 | 1,445.00 | 1,432.00 | 1,432.00 | 0.0M |
| 2022-03-04 | 1,444.00 | 1,444.00 | 1,405.00 | 1,444.00 | 0.0M |
| 2022-03-03 | 1,497.00 | 1,497.00 | 1,464.00 | 1,484.00 | 0.0M |
| 2022-03-02 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0M |
| 2022-03-01 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.0M |
| 2022-02-28 | 1,517.00 | 1,517.00 | 1,445.00 | 1,451.00 | 0.0M |
| 2022-02-25 | 1,571.00 | 1,571.00 | 1,517.00 | 1,517.00 | 0.0M |
| 2022-02-24 | 1,598.00 | 1,598.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2022-02-22 | 1,597.00 | 1,597.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-02-21 | 1,640.00 | 1,640.00 | 1,597.00 | 1,597.00 | 0.0M |
| 2022-02-18 | 1,624.00 | 1,624.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-02-17 | 1,604.00 | 1,624.00 | 1,604.00 | 1,624.00 | 0.0M |
| 2022-02-16 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2022-02-07 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0M |
| 2022-02-02 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2022-01-31 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2022-01-27 | 1,596.00 | 1,596.00 | 1,559.00 | 1,559.00 | 0.0M |
| 2022-01-26 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2022-01-25 | 1,709.00 | 1,709.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2022-01-24 | 1,684.00 | 1,690.00 | 1,663.00 | 1,689.00 | 0.0M |
| 2022-01-21 | 1,674.00 | 1,674.00 | 1,634.00 | 1,674.00 | 0.0M |
| 2022-01-20 | 1,626.00 | 1,655.00 | 1,626.00 | 1,655.00 | 0.0M |
| 2022-01-19 | 1,581.00 | 1,596.00 | 1,581.00 | 1,586.00 | 0.0M |
| 2022-01-18 | 1,620.00 | 1,620.00 | 1,566.00 | 1,581.00 | 0.0M |
| 2022-01-17 | 1,655.00 | 1,683.00 | 1,623.00 | 1,623.00 | 0.0M |
| 2022-01-14 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0M |
| 2022-01-11 | 1,798.00 | 1,798.00 | 1,738.00 | 1,738.00 | 0.0M |
| 2022-01-07 | 1,648.00 | 1,688.00 | 1,648.00 | 1,688.00 | 0.0M |
| 2022-01-06 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.0M |
| 2022-01-05 | 1,717.00 | 1,756.00 | 1,717.00 | 1,756.00 | 0.0M |