2,053.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0.0M |
| 2024-12-26 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0M |
| 2024-12-25 | 1,711.00 | 1,850.00 | 1,711.00 | 1,849.00 | 0.0M |
| 2024-12-24 | 1,750.00 | 1,751.00 | 1,686.00 | 1,751.00 | 0.0M |
| 2024-12-23 | 1,656.00 | 1,750.00 | 1,656.00 | 1,750.00 | 0.0M |
| 2024-12-20 | 1,729.00 | 1,729.00 | 1,689.00 | 1,689.00 | 0.0M |
| 2024-12-19 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.0M |
| 2024-12-18 | 1,599.00 | 1,750.00 | 1,599.00 | 1,739.00 | 0.0M |
| 2024-12-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-12-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-12-12 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2024-12-09 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2024-12-06 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2024-12-05 | 1,630.00 | 1,640.00 | 1,630.00 | 1,640.00 | 0.0M |
| 2024-12-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2024-12-03 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2024-12-02 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0M |
| 2024-11-29 | 1,607.00 | 1,646.00 | 1,607.00 | 1,646.00 | 0.0M |
| 2024-11-28 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0.0M |
| 2024-11-27 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.0M |
| 2024-11-26 | 1,597.00 | 1,648.00 | 1,597.00 | 1,648.00 | 0.0M |
| 2024-11-25 | 1,601.00 | 1,637.00 | 1,574.00 | 1,637.00 | 0.0M |
| 2024-11-22 | 1,674.00 | 1,674.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2024-11-21 | 1,639.00 | 1,679.00 | 1,639.00 | 1,679.00 | 0.0M |
| 2024-11-20 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2024-11-18 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.0M |
| 2024-11-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2024-11-13 | 1,570.00 | 1,650.00 | 1,570.00 | 1,650.00 | 0.0M |
| 2024-11-12 | 1,636.00 | 1,636.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2024-11-11 | 1,695.00 | 1,700.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2024-11-08 | 1,519.00 | 1,660.00 | 1,519.00 | 1,660.00 | 0.0M |
| 2024-11-07 | 1,559.00 | 1,599.00 | 1,559.00 | 1,599.00 | 0.0M |
| 2024-11-06 | 1,540.00 | 1,599.00 | 1,531.00 | 1,599.00 | 0.0M |
| 2024-11-05 | 1,492.00 | 1,675.00 | 1,492.00 | 1,580.00 | 0.0M |
| 2024-11-01 | 1,412.00 | 1,492.00 | 1,412.00 | 1,492.00 | 0.0M |
| 2024-10-31 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2024-10-30 | 1,548.00 | 1,548.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2024-10-29 | 1,537.00 | 1,550.00 | 1,537.00 | 1,550.00 | 0.0M |
| 2024-10-28 | 1,529.00 | 1,537.00 | 1,461.00 | 1,516.00 | 0.0M |
| 2024-10-25 | 1,514.00 | 1,539.00 | 1,510.00 | 1,529.00 | 0.0M |
| 2024-10-24 | 1,512.00 | 1,539.00 | 1,502.00 | 1,503.00 | 0.0M |
| 2024-10-23 | 1,413.00 | 1,518.00 | 1,413.00 | 1,518.00 | 0.0M |
| 2024-10-22 | 1,444.00 | 1,444.00 | 1,443.00 | 1,443.00 | 0.0M |
| 2024-10-21 | 1,437.00 | 1,438.00 | 1,437.00 | 1,438.00 | 0.0M |
| 2024-10-17 | 1,458.00 | 1,488.00 | 1,458.00 | 1,464.00 | 0.0M |
| 2024-10-16 | 1,511.00 | 1,511.00 | 1,488.00 | 1,488.00 | 0.0M |
| 2024-10-15 | 1,507.00 | 1,545.00 | 1,507.00 | 1,545.00 | 0.0M |
| 2024-10-09 | 1,501.00 | 1,547.00 | 1,501.00 | 1,547.00 | 0.0M |
| 2024-10-08 | 1,450.00 | 1,515.00 | 1,420.00 | 1,515.00 | 0.0M |
| 2024-10-07 | 1,390.00 | 1,528.00 | 1,390.00 | 1,470.00 | 0.0M |
| 2024-10-04 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 0.0M |
| 2024-10-03 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2024-10-02 | 1,460.00 | 1,489.00 | 1,460.00 | 1,470.00 | 0.0M |
| 2024-10-01 | 1,480.00 | 1,550.00 | 1,480.00 | 1,500.00 | 0.0M |
| 2024-09-27 | 1,522.00 | 1,522.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2024-09-26 | 1,551.00 | 1,551.00 | 1,522.00 | 1,551.00 | 0.0M |
| 2024-09-25 | 1,579.00 | 1,579.00 | 1,531.00 | 1,551.00 | 0.0M |
| 2024-09-24 | 1,580.00 | 1,600.00 | 1,559.00 | 1,560.00 | 0.0M |
| 2024-09-19 | 1,540.00 | 1,580.00 | 1,540.00 | 1,580.00 | 0.0M |
| 2024-09-18 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2024-09-13 | 1,504.00 | 1,520.00 | 1,435.00 | 1,520.00 | 0.0M |
| 2024-09-12 | 1,505.00 | 1,544.00 | 1,500.00 | 1,544.00 | 0.0M |
| 2024-09-11 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 0.0M |
| 2024-09-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2024-09-09 | 1,530.00 | 1,530.00 | 1,450.00 | 1,530.00 | 0.0M |
| 2024-09-06 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 0.0M |
| 2024-08-29 | 1,546.00 | 1,546.00 | 1,498.00 | 1,530.00 | 0.0M |
| 2024-08-28 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.0M |
| 2024-08-27 | 1,560.00 | 1,590.00 | 1,546.00 | 1,546.00 | 0.0M |
| 2024-08-23 | 1,547.00 | 1,587.00 | 1,547.00 | 1,585.00 | 0.0M |
| 2024-08-22 | 1,607.00 | 1,607.00 | 1,527.00 | 1,587.00 | 0.0M |
| 2024-08-21 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 0.0M |
| 2024-08-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-08-19 | 1,540.00 | 1,580.00 | 1,500.00 | 1,580.00 | 0.0M |
| 2024-08-15 | 1,580.00 | 1,653.00 | 1,580.00 | 1,620.00 | 0.0M |
| 2024-08-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-08-13 | 1,615.00 | 1,615.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2024-08-09 | 1,552.00 | 1,615.00 | 1,528.00 | 1,615.00 | 0.0M |
| 2024-08-08 | 1,585.00 | 1,649.00 | 1,585.00 | 1,649.00 | 0.0M |
| 2024-08-07 | 1,505.00 | 1,585.00 | 1,400.00 | 1,585.00 | 0.0M |
| 2024-08-06 | 1,551.00 | 1,590.00 | 1,470.00 | 1,585.00 | 0.0M |
| 2024-08-05 | 1,885.00 | 1,885.00 | 1,590.00 | 1,699.00 | 0.0M |
| 2024-07-24 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0M |
| 2024-07-23 | 1,860.00 | 1,868.00 | 1,839.00 | 1,868.00 | 0.0M |
| 2024-07-22 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 0.0M |
| 2024-07-12 | 1,853.00 | 1,860.00 | 1,853.00 | 1,860.00 | 0.0M |
| 2024-07-11 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 0.0M |
| 2024-07-10 | 1,950.00 | 1,950.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2024-07-09 | 1,871.00 | 1,871.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2024-07-05 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.0M |
| 2024-07-03 | 1,891.00 | 1,891.00 | 1,851.00 | 1,851.00 | 0.0M |
| 2024-07-02 | 1,816.00 | 1,816.00 | 1,811.00 | 1,811.00 | 0.0M |
| 2024-07-01 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2024-06-28 | 1,788.00 | 1,808.00 | 1,788.00 | 1,808.00 | 0.0M |
| 2024-06-27 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.0M |
| 2024-06-25 | 1,766.00 | 1,776.00 | 1,766.00 | 1,775.00 | 0.0M |
| 2024-06-24 | 1,741.00 | 1,765.00 | 1,735.00 | 1,765.00 | 0.0M |
| 2024-06-21 | 1,723.00 | 1,735.00 | 1,723.00 | 1,735.00 | 0.0M |
| 2024-06-20 | 1,758.00 | 1,758.00 | 1,718.00 | 1,728.00 | 0.0M |
| 2024-06-19 | 1,766.00 | 1,766.00 | 1,764.00 | 1,765.00 | 0.0M |
| 2024-06-18 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.0M |
| 2024-06-14 | 1,683.00 | 1,763.00 | 1,683.00 | 1,763.00 | 0.0M |
| 2024-06-13 | 1,719.00 | 1,720.00 | 1,679.00 | 1,720.00 | 0.0M |
| 2024-06-06 | 1,679.00 | 1,719.00 | 1,679.00 | 1,719.00 | 0.0M |
| 2024-06-03 | 1,799.00 | 1,799.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2024-05-31 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2024-05-30 | 1,724.00 | 1,730.00 | 1,687.00 | 1,730.00 | 0.0M |
| 2024-05-27 | 1,745.00 | 1,745.00 | 1,705.00 | 1,744.00 | 0.0M |
| 2024-05-23 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.0M |
| 2024-05-22 | 1,772.00 | 1,775.00 | 1,772.00 | 1,775.00 | 0.0M |
| 2024-05-13 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.0M |
| 2024-05-10 | 1,780.00 | 1,780.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2024-05-01 | 1,700.00 | 1,700.00 | 1,660.00 | 1,700.00 | 0.0M |
| 2024-04-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2024-04-24 | 1,770.00 | 1,770.00 | 1,734.00 | 1,734.00 | 0.0M |
| 2024-04-23 | 1,791.00 | 1,791.00 | 1,731.00 | 1,731.00 | 0.0M |
| 2024-04-22 | 1,825.00 | 1,830.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2024-04-16 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2024-04-15 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2024-04-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-04-11 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2024-04-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2024-04-09 | 1,780.00 | 1,780.00 | 1,740.00 | 1,780.00 | 0.0M |
| 2024-04-08 | 1,740.00 | 1,820.00 | 1,740.00 | 1,820.00 | 0.0M |
| 2024-04-03 | 1,822.00 | 1,822.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2024-04-02 | 1,880.00 | 1,947.00 | 1,880.00 | 1,902.00 | 0.0M |
| 2024-04-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-03-29 | 1,840.00 | 1,840.00 | 1,813.00 | 1,813.00 | 0.0M |
| 2024-03-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2024-03-26 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2024-03-25 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 0.0M |
| 2024-03-22 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0M |
| 2024-03-18 | 1,858.00 | 1,905.00 | 1,858.00 | 1,860.00 | 0.0M |
| 2024-03-15 | 1,817.00 | 1,818.00 | 1,817.00 | 1,818.00 | 0.0M |
| 2024-03-14 | 1,813.00 | 1,816.00 | 1,802.00 | 1,802.00 | 0.0M |
| 2024-03-13 | 1,814.00 | 1,816.00 | 1,814.00 | 1,815.00 | 0.0M |
| 2024-03-12 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0M |
| 2024-03-11 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0M |
| 2024-03-08 | 1,860.00 | 1,860.00 | 1,845.00 | 1,845.00 | 0.0M |
| 2024-03-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2024-03-06 | 1,887.00 | 1,887.00 | 1,885.00 | 1,887.00 | 0.0M |
| 2024-03-05 | 1,895.00 | 1,895.00 | 1,855.00 | 1,889.00 | 0.0M |
| 2024-03-04 | 1,907.00 | 1,947.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2024-03-01 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 0.0M |
| 2024-02-29 | 1,975.00 | 1,986.00 | 1,900.00 | 1,967.00 | 0.0M |
| 2024-02-28 | 1,976.00 | 2,028.00 | 1,976.00 | 2,025.00 | 0.0M |
| 2024-02-27 | 1,955.00 | 2,000.00 | 1,950.00 | 1,976.00 | 0.0M |
| 2024-02-26 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 0.0M |
| 2024-02-22 | 1,885.00 | 1,932.00 | 1,885.00 | 1,910.00 | 0.0M |
| 2024-02-21 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 0.0M |
| 2024-02-20 | 1,840.00 | 1,890.00 | 1,840.00 | 1,890.00 | 0.0M |
| 2024-02-19 | 1,706.00 | 1,790.00 | 1,706.00 | 1,781.00 | 0.0M |
| 2024-02-16 | 1,619.00 | 1,676.00 | 1,600.00 | 1,676.00 | 0.0M |
| 2024-02-15 | 1,652.00 | 1,670.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2024-02-14 | 1,710.00 | 1,710.00 | 1,654.00 | 1,679.00 | 0.0M |
| 2024-02-13 | 1,689.00 | 1,710.00 | 1,689.00 | 1,710.00 | 0.0M |
| 2024-02-09 | 1,691.00 | 1,694.00 | 1,651.00 | 1,689.00 | 0.0M |
| 2024-02-08 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.0M |
| 2024-02-07 | 1,700.00 | 1,701.00 | 1,694.00 | 1,694.00 | 0.0M |
| 2024-02-06 | 1,700.00 | 1,700.00 | 1,680.00 | 1,691.00 | 0.0M |
| 2024-02-05 | 1,700.00 | 1,700.00 | 1,689.00 | 1,689.00 | 0.0M |
| 2024-02-02 | 1,691.00 | 1,700.00 | 1,673.00 | 1,678.00 | 0.0M |
| 2024-02-01 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 0.0M |
| 2024-01-31 | 1,718.00 | 1,718.00 | 1,659.00 | 1,691.00 | 0.0M |
| 2024-01-30 | 1,719.00 | 1,739.00 | 1,718.00 | 1,739.00 | 0.0M |
| 2024-01-29 | 1,721.00 | 1,721.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2024-01-26 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2024-01-25 | 1,719.00 | 1,719.00 | 1,701.00 | 1,719.00 | 0.0M |
| 2024-01-24 | 1,720.00 | 1,720.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2024-01-23 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2024-01-22 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2024-01-19 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2024-01-18 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 0.0M |
| 2024-01-17 | 1,699.00 | 1,720.00 | 1,648.00 | 1,720.00 | 0.0M |
| 2024-01-15 | 1,755.00 | 1,755.00 | 1,723.00 | 1,723.00 | 0.0M |
| 2024-01-12 | 1,726.00 | 1,779.00 | 1,726.00 | 1,779.00 | 0.0M |
| 2024-01-11 | 1,760.00 | 1,761.00 | 1,747.00 | 1,747.00 | 0.0M |
| 2024-01-10 | 1,760.00 | 1,760.00 | 1,744.00 | 1,744.00 | 0.0M |
| 2024-01-09 | 1,800.00 | 1,800.00 | 1,760.00 | 1,787.00 | 0.0M |
| 2024-01-05 | 1,766.00 | 1,776.00 | 1,766.00 | 1,776.00 | 0.0M |
| 2024-01-04 | 1,738.00 | 1,750.00 | 1,738.00 | 1,750.00 | 0.0M |