3,125.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,239.00 | 1,240.00 | 1,185.00 | 1,212.50 | 0.0M |
| 2023-12-28 | 1,233.00 | 1,238.00 | 1,175.05 | 1,229.95 | 0.0M |
| 2023-12-27 | 1,177.00 | 1,240.00 | 1,177.00 | 1,180.00 | 0.0M |
| 2023-12-26 | 1,170.00 | 1,227.65 | 1,130.00 | 1,225.00 | 0.0M |
| 2023-12-22 | 1,115.15 | 1,180.00 | 1,115.15 | 1,169.20 | 0.0M |
| 2023-12-21 | 1,121.20 | 1,130.30 | 1,121.20 | 1,127.00 | 0.0M |
| 2023-12-20 | 1,185.00 | 1,185.00 | 1,130.30 | 1,180.00 | 0.0M |
| 2023-12-19 | 1,162.00 | 1,188.70 | 1,112.00 | 1,179.15 | 0.0M |
| 2023-12-18 | 1,177.70 | 1,178.10 | 1,125.25 | 1,132.15 | 0.0M |
| 2023-12-15 | 1,150.00 | 1,150.00 | 1,120.00 | 1,122.00 | 0.0M |
| 2023-12-14 | 1,149.00 | 1,149.00 | 1,125.00 | 1,130.00 | 0.0M |
| 2023-12-13 | 1,120.20 | 1,186.00 | 1,120.20 | 1,149.00 | 0.0M |
| 2023-12-12 | 1,131.00 | 1,187.00 | 1,131.00 | 1,175.75 | 0.0M |
| 2023-12-11 | 1,126.70 | 1,244.90 | 1,126.70 | 1,131.00 | 0.0M |
| 2023-12-08 | 1,130.00 | 1,186.45 | 1,076.00 | 1,185.95 | 0.0M |
| 2023-12-07 | 1,129.45 | 1,130.00 | 1,083.65 | 1,130.00 | 0.0M |
| 2023-12-06 | 1,080.00 | 1,135.00 | 1,029.00 | 1,129.45 | 0.0M |
| 2023-12-05 | 1,090.00 | 1,139.95 | 1,082.10 | 1,082.10 | 0.0M |
| 2023-12-04 | 1,140.00 | 1,200.00 | 1,139.05 | 1,139.05 | 0.0M |
| 2023-12-01 | 1,209.00 | 1,210.00 | 1,130.50 | 1,199.00 | 0.0M |
| 2023-11-30 | 1,270.00 | 1,270.00 | 1,156.80 | 1,190.00 | 0.0M |
| 2023-11-29 | 1,185.20 | 1,220.00 | 1,162.60 | 1,217.65 | 0.0M |
| 2023-11-28 | 1,160.00 | 1,162.60 | 1,094.00 | 1,161.95 | 0.0M |
| 2023-11-24 | 1,107.25 | 1,107.25 | 1,107.00 | 1,107.25 | 0.0M |
| 2023-11-23 | 1,054.55 | 1,054.55 | 1,054.00 | 1,054.55 | 0.0M |
| 2023-11-22 | 960.00 | 1,004.35 | 960.00 | 1,004.35 | 0.0M |
| 2023-11-21 | 866.80 | 956.55 | 866.80 | 956.55 | 0.0M |
| 2023-11-20 | 872.50 | 916.10 | 847.70 | 911.00 | 0.0M |
| 2023-11-17 | 867.65 | 880.80 | 867.00 | 872.50 | 0.0M |
| 2023-11-16 | 861.10 | 861.10 | 841.15 | 841.15 | 0.0M |
| 2023-11-15 | 788.40 | 862.05 | 788.40 | 861.10 | 0.0M |
| 2023-11-13 | 855.90 | 855.90 | 821.00 | 821.00 | 0.0M |
| 2023-11-12 | 840.00 | 840.00 | 820.00 | 820.00 | 0.0M |
| 2023-11-10 | 812.85 | 817.00 | 795.20 | 800.00 | 0.0M |
| 2023-11-09 | 797.00 | 797.00 | 795.10 | 795.15 | 0.0M |
| 2023-11-08 | 800.40 | 800.40 | 794.70 | 799.25 | 0.0M |
| 2023-11-07 | 770.00 | 837.70 | 770.00 | 834.00 | 0.0M |
| 2023-11-06 | 797.85 | 797.85 | 797.85 | 797.85 | 0.0M |
| 2023-11-03 | 766.05 | 777.00 | 766.00 | 766.05 | 0.0M |
| 2023-11-02 | 799.50 | 799.50 | 799.50 | 799.50 | 0.0M |
| 2023-11-01 | 790.60 | 790.60 | 756.10 | 779.00 | 0.0M |
| 2023-10-31 | 765.20 | 816.55 | 760.00 | 795.85 | 0.0M |
| 2023-10-30 | 819.95 | 819.95 | 790.20 | 800.00 | 0.0M |
| 2023-10-26 | 790.20 | 790.20 | 790.00 | 790.00 | 0.0M |
| 2023-10-25 | 755.75 | 811.00 | 755.75 | 811.00 | 0.0M |
| 2023-10-23 | 828.75 | 828.75 | 787.00 | 789.50 | 0.0M |
| 2023-10-19 | 793.45 | 828.40 | 793.45 | 828.40 | 0.0M |
| 2023-10-18 | 824.10 | 824.10 | 795.10 | 824.10 | 0.0M |
| 2023-10-17 | 828.00 | 839.10 | 791.60 | 824.10 | 0.0M |
| 2023-10-16 | 800.00 | 800.00 | 793.45 | 799.15 | 0.0M |
| 2023-10-13 | 808.80 | 830.80 | 793.00 | 828.15 | 0.0M |
| 2023-10-11 | 787.70 | 808.75 | 787.70 | 795.95 | 0.0M |
| 2023-10-10 | 808.80 | 815.00 | 808.80 | 815.00 | 0.0M |
| 2023-10-09 | 790.15 | 828.00 | 790.00 | 794.60 | 0.0M |
| 2023-10-06 | 823.75 | 830.00 | 823.75 | 828.50 | 0.0M |
| 2023-10-05 | 795.20 | 825.00 | 794.10 | 823.80 | 0.0M |
| 2023-10-04 | 785.25 | 814.65 | 785.20 | 793.55 | 0.0M |
| 2023-10-03 | 781.00 | 808.00 | 781.00 | 800.00 | 0.0M |
| 2023-09-29 | 777.75 | 806.95 | 777.75 | 780.90 | 0.0M |
| 2023-09-28 | 808.00 | 808.00 | 808.00 | 808.00 | 0.0M |
| 2023-09-27 | 783.10 | 783.10 | 783.10 | 783.10 | 0.0M |
| 2023-09-26 | 800.00 | 817.70 | 771.00 | 787.60 | 0.0M |
| 2023-09-25 | 761.00 | 801.00 | 761.00 | 801.00 | 0.0M |
| 2023-09-22 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0M |
| 2023-09-20 | 770.00 | 797.70 | 770.00 | 797.70 | 0.0M |
| 2023-09-18 | 731.00 | 795.95 | 731.00 | 795.00 | 0.0M |
| 2023-09-15 | 775.00 | 795.00 | 775.00 | 795.00 | 0.0M |
| 2023-09-14 | 775.00 | 800.80 | 775.00 | 799.00 | 0.0M |
| 2023-09-13 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2023-09-12 | 757.00 | 795.00 | 757.00 | 795.00 | 0.0M |
| 2023-09-11 | 806.00 | 806.00 | 775.00 | 800.00 | 0.0M |
| 2023-09-08 | 800.00 | 800.00 | 766.00 | 766.00 | 0.0M |
| 2023-09-07 | 775.00 | 808.80 | 753.00 | 800.00 | 0.0M |
| 2023-09-06 | 780.00 | 797.95 | 753.00 | 779.00 | 0.0M |
| 2023-09-05 | 727.00 | 797.00 | 727.00 | 797.00 | 0.0M |
| 2023-09-04 | 824.00 | 824.00 | 753.00 | 797.90 | 0.0M |
| 2023-09-01 | 799.70 | 808.80 | 763.00 | 763.00 | 0.0M |
| 2023-08-31 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0M |
| 2023-08-30 | 799.90 | 799.90 | 764.90 | 764.95 | 0.0M |
| 2023-08-29 | 765.40 | 777.00 | 750.00 | 777.00 | 0.0M |
| 2023-08-28 | 760.00 | 790.00 | 750.20 | 765.40 | 0.0M |
| 2023-08-25 | 808.80 | 808.80 | 795.00 | 795.00 | 0.0M |
| 2023-08-24 | 810.00 | 859.00 | 780.00 | 780.00 | 0.0M |
| 2023-08-23 | 791.00 | 799.00 | 785.00 | 787.70 | 0.0M |
| 2023-08-22 | 752.00 | 787.00 | 750.00 | 757.95 | 0.0M |
| 2023-08-21 | 790.00 | 807.00 | 750.00 | 757.45 | 0.0M |
| 2023-08-18 | 798.00 | 800.00 | 731.00 | 790.00 | 0.0M |
| 2023-08-17 | 800.00 | 800.00 | 757.00 | 789.00 | 0.0M |
| 2023-08-16 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2023-08-14 | 779.95 | 779.95 | 735.20 | 779.40 | 0.0M |
| 2023-08-11 | 799.00 | 799.00 | 728.00 | 760.00 | 0.0M |
| 2023-08-10 | 765.00 | 775.00 | 750.50 | 764.25 | 0.0M |
| 2023-08-09 | 775.75 | 775.75 | 740.20 | 765.00 | 0.0M |
| 2023-08-08 | 749.00 | 753.90 | 725.10 | 748.55 | 0.0M |
| 2023-08-07 | 757.75 | 757.75 | 740.20 | 749.00 | 0.0M |
| 2023-08-04 | 757.75 | 757.75 | 757.75 | 757.75 | 0.0M |
| 2023-08-03 | 753.00 | 753.00 | 736.20 | 745.00 | 0.0M |
| 2023-08-02 | 744.10 | 754.00 | 740.10 | 754.00 | 0.0M |
| 2023-08-01 | 738.00 | 757.00 | 738.00 | 757.00 | 0.0M |
| 2023-07-31 | 742.00 | 757.00 | 730.30 | 736.60 | 0.0M |
| 2023-07-28 | 725.00 | 752.90 | 717.70 | 742.15 | 0.0M |
| 2023-07-26 | 774.95 | 774.95 | 710.00 | 749.00 | 0.0M |
| 2023-07-25 | 739.30 | 739.30 | 739.30 | 739.30 | 0.0M |
| 2023-07-24 | 732.10 | 751.95 | 732.10 | 751.95 | 0.0M |
| 2023-07-21 | 770.00 | 770.00 | 728.65 | 732.10 | 0.0M |
| 2023-07-20 | 744.00 | 767.60 | 744.00 | 767.00 | 0.0M |
| 2023-07-19 | 729.00 | 750.00 | 722.10 | 736.20 | 0.0M |
| 2023-07-18 | 754.25 | 765.65 | 754.25 | 755.00 | 0.0M |
| 2023-07-17 | 746.95 | 766.50 | 739.00 | 764.30 | 0.0M |
| 2023-07-14 | 712.50 | 740.00 | 712.50 | 730.00 | 0.0M |
| 2023-07-13 | 725.00 | 735.00 | 712.50 | 712.50 | 0.0M |
| 2023-07-12 | 719.00 | 729.00 | 719.00 | 720.00 | 0.0M |
| 2023-07-11 | 704.80 | 715.15 | 704.80 | 715.15 | 0.0M |
| 2023-07-10 | 712.00 | 727.00 | 710.00 | 716.70 | 0.0M |
| 2023-07-07 | 736.00 | 736.00 | 685.25 | 697.55 | 0.0M |
| 2023-07-06 | 717.60 | 738.00 | 715.00 | 721.30 | 0.0M |
| 2023-07-05 | 705.00 | 717.70 | 700.00 | 710.55 | 0.0M |
| 2023-07-04 | 720.00 | 737.00 | 705.15 | 706.40 | 0.0M |
| 2023-07-03 | 700.35 | 720.00 | 700.35 | 710.10 | 0.0M |
| 2023-06-30 | 687.20 | 734.20 | 671.15 | 720.00 | 0.0M |
| 2023-06-28 | 729.00 | 729.00 | 673.00 | 699.25 | 0.0M |
| 2023-06-27 | 704.00 | 704.00 | 698.60 | 698.60 | 0.0M |
| 2023-06-26 | 737.00 | 737.30 | 735.35 | 735.35 | 0.0M |
| 2023-06-23 | 727.00 | 727.00 | 709.00 | 709.05 | 0.0M |
| 2023-06-22 | 708.05 | 708.05 | 708.05 | 708.05 | 0.0M |
| 2023-06-21 | 707.00 | 743.95 | 705.95 | 737.35 | 0.0M |
| 2023-06-20 | 759.00 | 759.00 | 712.00 | 743.10 | 0.0M |
| 2023-06-19 | 747.00 | 747.00 | 708.00 | 737.95 | 0.0M |
| 2023-06-16 | 725.00 | 736.00 | 707.10 | 729.85 | 0.0M |
| 2023-06-15 | 700.10 | 723.90 | 692.50 | 723.90 | 0.0M |
| 2023-06-14 | 727.15 | 737.00 | 694.00 | 724.00 | 0.0M |
| 2023-06-13 | 710.00 | 710.00 | 696.10 | 710.00 | 0.0M |
| 2023-06-12 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2023-06-09 | 726.95 | 727.00 | 726.95 | 726.95 | 0.0M |
| 2023-06-08 | 693.50 | 727.00 | 693.50 | 703.85 | 0.0M |
| 2023-06-07 | 725.90 | 737.30 | 691.15 | 730.00 | 0.0M |
| 2023-06-06 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0M |
| 2023-06-05 | 715.00 | 715.00 | 714.80 | 714.80 | 0.0M |
| 2023-06-02 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0M |
| 2023-05-31 | 714.90 | 714.90 | 714.90 | 714.90 | 0.0M |
| 2023-05-30 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0M |
| 2023-05-29 | 717.10 | 717.10 | 717.10 | 717.10 | 0.0M |
| 2023-05-25 | 707.70 | 713.00 | 707.70 | 713.00 | 0.0M |
| 2023-05-24 | 689.00 | 705.00 | 680.00 | 680.10 | 0.0M |
| 2023-05-23 | 699.00 | 699.00 | 668.25 | 689.00 | 0.0M |
| 2023-05-19 | 703.40 | 703.40 | 703.40 | 703.40 | 0.0M |
| 2023-05-18 | 710.00 | 710.00 | 695.70 | 710.00 | 0.0M |
| 2023-05-17 | 694.70 | 695.60 | 694.70 | 695.60 | 0.0M |
| 2023-05-16 | 694.75 | 694.75 | 694.75 | 694.75 | 0.0M |
| 2023-05-15 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2023-05-12 | 707.00 | 707.00 | 666.70 | 706.15 | 0.0M |
| 2023-05-11 | 691.70 | 698.00 | 691.70 | 691.70 | 0.0M |
| 2023-05-10 | 700.00 | 700.00 | 666.60 | 698.00 | 0.0M |
| 2023-05-09 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2023-05-05 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2023-05-04 | 695.00 | 709.90 | 695.00 | 709.90 | 0.0M |
| 2023-05-03 | 688.00 | 747.65 | 687.80 | 691.60 | 0.0M |
| 2023-05-02 | 720.00 | 727.70 | 690.05 | 724.00 | 0.0M |
| 2023-04-28 | 690.00 | 730.00 | 690.00 | 725.00 | 0.0M |
| 2023-04-27 | 707.00 | 713.40 | 707.00 | 709.15 | 0.0M |
| 2023-04-25 | 699.90 | 699.90 | 666.05 | 679.45 | 0.0M |
| 2023-04-24 | 667.00 | 689.90 | 667.00 | 689.90 | 0.0M |
| 2023-04-21 | 680.00 | 707.00 | 680.00 | 687.70 | 0.0M |
| 2023-04-20 | 675.65 | 675.65 | 675.65 | 675.65 | 0.0M |
| 2023-04-19 | 717.70 | 717.70 | 675.00 | 675.00 | 0.0M |
| 2023-04-18 | 676.00 | 699.90 | 668.15 | 699.90 | 0.0M |
| 2023-04-17 | 676.10 | 679.15 | 676.10 | 679.15 | 0.0M |
| 2023-04-13 | 670.00 | 708.00 | 670.00 | 708.00 | 0.0M |
| 2023-04-11 | 672.05 | 677.45 | 672.00 | 677.45 | 0.0M |
| 2023-04-10 | 680.00 | 699.00 | 675.00 | 699.00 | 0.0M |
| 2023-04-06 | 661.00 | 707.00 | 661.00 | 707.00 | 0.0M |
| 2023-04-05 | 690.35 | 690.35 | 690.35 | 690.35 | 0.0M |
| 2023-03-31 | 660.60 | 700.00 | 660.60 | 700.00 | 0.0M |
| 2023-03-29 | 666.60 | 682.00 | 666.60 | 682.00 | 0.0M |
| 2023-03-28 | 675.00 | 675.00 | 666.60 | 666.60 | 0.0M |
| 2023-03-27 | 673.50 | 699.00 | 673.40 | 699.00 | 0.0M |
| 2023-03-24 | 693.45 | 693.45 | 692.50 | 692.50 | 0.0M |
| 2023-03-23 | 690.00 | 690.00 | 663.30 | 683.90 | 0.0M |
| 2023-03-22 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2023-03-21 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2023-03-17 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0M |
| 2023-03-16 | 686.00 | 699.00 | 675.75 | 699.00 | 0.0M |
| 2023-03-15 | 691.35 | 691.35 | 691.35 | 691.35 | 0.0M |
| 2023-03-14 | 711.00 | 711.00 | 711.00 | 711.00 | 0.0M |
| 2023-03-13 | 705.00 | 712.00 | 705.00 | 712.00 | 0.0M |
| 2023-03-10 | 711.90 | 712.00 | 680.90 | 708.85 | 0.0M |
| 2023-03-09 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0M |
| 2023-03-08 | 676.60 | 726.00 | 676.60 | 707.70 | 0.0M |
| 2023-03-06 | 699.00 | 699.00 | 680.00 | 692.10 | 0.0M |
| 2023-03-03 | 681.00 | 709.00 | 680.00 | 707.90 | 0.0M |
| 2023-03-02 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0M |
| 2023-03-01 | 680.00 | 701.50 | 674.00 | 701.50 | 0.0M |
| 2023-02-28 | 677.00 | 704.00 | 676.50 | 704.00 | 0.0M |
| 2023-02-27 | 690.50 | 690.50 | 690.50 | 690.50 | 0.0M |
| 2023-02-24 | 700.00 | 719.00 | 670.80 | 719.00 | 0.0M |
| 2023-02-23 | 684.10 | 755.00 | 683.95 | 701.70 | 0.0M |
| 2023-02-22 | 681.20 | 719.90 | 666.60 | 719.90 | 0.0M |
| 2023-02-21 | 691.00 | 724.95 | 691.00 | 699.65 | 0.0M |
| 2023-02-20 | 727.00 | 727.00 | 725.00 | 725.00 | 0.0M |
| 2023-02-17 | 720.00 | 720.00 | 680.60 | 699.90 | 0.0M |
| 2023-02-16 | 723.95 | 723.95 | 700.35 | 700.80 | 0.0M |
| 2023-02-15 | 710.00 | 710.00 | 690.00 | 695.80 | 0.0M |
| 2023-02-14 | 691.00 | 725.00 | 691.00 | 710.00 | 0.0M |
| 2023-02-13 | 704.95 | 729.00 | 704.95 | 725.00 | 0.0M |
| 2023-02-09 | 710.00 | 737.25 | 680.20 | 719.30 | 0.0M |
| 2023-02-08 | 705.10 | 777.00 | 703.10 | 707.40 | 0.0M |
| 2023-02-07 | 735.30 | 740.00 | 734.95 | 740.00 | 0.0M |
| 2023-02-03 | 701.00 | 715.00 | 700.45 | 705.60 | 0.0M |
| 2023-02-02 | 737.30 | 737.30 | 737.30 | 737.30 | 0.0M |
| 2023-02-01 | 744.00 | 748.95 | 744.00 | 748.95 | 0.0M |
| 2023-01-31 | 727.00 | 730.00 | 727.00 | 729.15 | 0.0M |
| 2023-01-30 | 710.00 | 724.90 | 710.00 | 711.35 | 0.0M |
| 2023-01-27 | 717.75 | 730.20 | 717.70 | 728.70 | 0.0M |
| 2023-01-24 | 683.00 | 709.80 | 683.00 | 709.80 | 0.0M |
| 2023-01-23 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2023-01-20 | 671.00 | 699.00 | 671.00 | 699.00 | 0.0M |
| 2023-01-19 | 692.00 | 707.00 | 658.00 | 702.00 | 0.0M |
| 2023-01-18 | 686.00 | 692.35 | 686.00 | 692.35 | 0.0M |
| 2023-01-17 | 680.00 | 682.00 | 680.00 | 682.00 | 0.0M |
| 2023-01-16 | 691.60 | 695.60 | 691.60 | 695.10 | 0.0M |
| 2023-01-13 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2023-01-12 | 691.60 | 715.00 | 691.60 | 715.00 | 0.0M |
| 2023-01-11 | 727.15 | 727.15 | 699.45 | 700.00 | 0.0M |
| 2023-01-09 | 699.45 | 699.45 | 699.45 | 699.45 | 0.0M |
| 2023-01-06 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2023-01-05 | 715.00 | 715.00 | 685.85 | 705.30 | 0.0M |
| 2023-01-03 | 727.20 | 727.20 | 700.00 | 700.00 | 0.0M |
| 2023-01-02 | 714.95 | 714.95 | 687.60 | 700.00 | 0.0M |