1,391.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,068.00 | 2,243.00 | 2,050.00 | 2,089.00 | 0.0M |
| 2023-12-28 | 1,898.00 | 2,050.00 | 1,885.00 | 2,048.00 | 0.0M |
| 2023-12-27 | 1,899.00 | 1,915.00 | 1,861.00 | 1,898.00 | 0.0M |
| 2023-12-26 | 1,941.00 | 2,010.00 | 1,888.00 | 1,888.00 | 0.1M |
| 2023-12-25 | 2,070.00 | 2,070.00 | 1,995.00 | 2,001.00 | 0.0M |
| 2023-12-22 | 2,150.00 | 2,150.00 | 2,072.00 | 2,120.00 | 0.0M |
| 2023-12-21 | 2,201.00 | 2,248.00 | 2,166.00 | 2,200.00 | 0.0M |
| 2023-12-20 | 2,211.00 | 2,280.00 | 2,211.00 | 2,237.00 | 0.0M |
| 2023-12-19 | 2,220.00 | 2,252.00 | 2,170.00 | 2,252.00 | 0.0M |
| 2023-12-18 | 2,085.00 | 2,258.00 | 2,071.00 | 2,221.00 | 0.0M |
| 2023-12-15 | 2,058.00 | 2,091.00 | 2,050.00 | 2,091.00 | 0.0M |
| 2023-12-14 | 2,038.00 | 2,085.00 | 2,038.00 | 2,075.00 | 0.0M |
| 2023-12-13 | 2,101.00 | 2,103.00 | 2,050.00 | 2,064.00 | 0.0M |
| 2023-12-12 | 2,182.00 | 2,220.00 | 2,103.00 | 2,103.00 | 0.0M |
| 2023-12-11 | 2,242.00 | 2,242.00 | 2,192.00 | 2,192.00 | 0.0M |
| 2023-12-08 | 2,250.00 | 2,286.00 | 2,192.00 | 2,192.00 | 0.0M |
| 2023-12-07 | 2,372.00 | 2,456.00 | 2,270.00 | 2,293.00 | 0.0M |
| 2023-12-06 | 2,501.00 | 2,501.00 | 2,426.00 | 2,443.00 | 0.0M |
| 2023-12-05 | 2,449.00 | 2,462.00 | 2,356.00 | 2,451.00 | 0.0M |
| 2023-12-04 | 2,543.00 | 2,545.00 | 2,432.00 | 2,481.00 | 0.0M |
| 2023-12-01 | 2,682.00 | 2,682.00 | 2,553.00 | 2,572.00 | 0.0M |
| 2023-11-30 | 2,830.00 | 2,830.00 | 2,600.00 | 2,682.00 | 0.0M |
| 2023-11-29 | 2,530.00 | 2,730.00 | 2,530.00 | 2,730.00 | 0.0M |
| 2023-11-28 | 2,466.00 | 2,489.00 | 2,433.00 | 2,489.00 | 0.0M |
| 2023-11-27 | 2,512.00 | 2,512.00 | 2,469.00 | 2,485.00 | 0.0M |
| 2023-11-24 | 2,525.00 | 2,525.00 | 2,428.00 | 2,524.00 | 0.0M |
| 2023-11-22 | 2,444.00 | 2,499.00 | 2,444.00 | 2,478.00 | 0.0M |
| 2023-11-21 | 2,519.00 | 2,600.00 | 2,400.00 | 2,473.00 | 0.0M |
| 2023-11-20 | 2,249.00 | 2,517.00 | 2,249.00 | 2,517.00 | 0.0M |
| 2023-11-17 | 2,305.00 | 2,333.00 | 2,267.00 | 2,299.00 | 0.0M |
| 2023-11-16 | 2,255.00 | 2,257.00 | 2,201.00 | 2,233.00 | 0.0M |
| 2023-11-15 | 2,462.00 | 2,462.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2023-11-14 | 2,345.00 | 2,498.00 | 2,345.00 | 2,464.00 | 0.0M |
| 2023-11-13 | 2,349.00 | 2,349.00 | 2,274.00 | 2,344.00 | 0.0M |
| 2023-11-10 | 2,347.00 | 2,347.00 | 2,300.00 | 2,340.00 | 0.0M |
| 2023-11-09 | 2,358.00 | 2,358.00 | 2,269.00 | 2,347.00 | 0.0M |
| 2023-11-08 | 2,343.00 | 2,343.00 | 2,266.00 | 2,266.00 | 0.0M |
| 2023-11-07 | 2,365.00 | 2,365.00 | 2,321.00 | 2,354.00 | 0.0M |
| 2023-11-06 | 2,360.00 | 2,425.00 | 2,360.00 | 2,366.00 | 0.0M |
| 2023-11-02 | 2,227.00 | 2,290.00 | 2,227.00 | 2,290.00 | 0.0M |
| 2023-11-01 | 2,222.00 | 2,222.00 | 2,150.00 | 2,190.00 | 0.0M |
| 2023-10-31 | 2,180.00 | 2,199.00 | 2,149.00 | 2,190.00 | 0.0M |
| 2023-10-30 | 2,245.00 | 2,261.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2023-10-27 | 2,112.00 | 2,246.00 | 2,112.00 | 2,196.00 | 0.0M |
| 2023-10-26 | 2,139.00 | 2,199.00 | 2,117.00 | 2,162.00 | 0.0M |
| 2023-10-25 | 2,239.00 | 2,257.00 | 2,140.00 | 2,189.00 | 0.0M |
| 2023-10-24 | 2,106.00 | 2,239.00 | 2,063.00 | 2,239.00 | 0.0M |
| 2023-10-23 | 2,107.00 | 2,147.00 | 2,057.00 | 2,147.00 | 0.0M |
| 2023-10-20 | 2,084.00 | 2,150.00 | 2,047.00 | 2,061.00 | 0.0M |
| 2023-10-19 | 2,010.00 | 2,278.00 | 2,010.00 | 2,110.00 | 0.0M |
| 2023-10-18 | 2,136.00 | 2,186.00 | 2,012.00 | 2,041.00 | 0.0M |
| 2023-10-17 | 2,232.00 | 2,270.00 | 2,137.00 | 2,152.00 | 0.0M |
| 2023-10-16 | 2,242.00 | 2,300.00 | 2,220.00 | 2,282.00 | 0.0M |
| 2023-10-13 | 2,337.00 | 2,462.00 | 2,337.00 | 2,342.00 | 0.0M |
| 2023-10-12 | 2,450.00 | 2,450.00 | 2,412.00 | 2,435.00 | 0.0M |
| 2023-10-11 | 2,354.00 | 2,429.00 | 2,351.00 | 2,400.00 | 0.0M |
| 2023-10-10 | 2,354.00 | 2,454.00 | 2,342.00 | 2,454.00 | 0.0M |
| 2023-10-06 | 2,283.00 | 2,354.00 | 2,283.00 | 2,354.00 | 0.0M |
| 2023-10-05 | 2,305.00 | 2,409.00 | 2,250.00 | 2,322.00 | 0.0M |
| 2023-10-04 | 2,302.00 | 2,435.00 | 2,286.00 | 2,292.00 | 0.0M |
| 2023-10-03 | 2,599.00 | 2,599.00 | 2,411.00 | 2,420.00 | 0.0M |
| 2023-10-02 | 2,886.00 | 2,886.00 | 2,590.00 | 2,600.00 | 0.0M |
| 2023-09-29 | 2,920.00 | 2,950.00 | 2,750.00 | 2,863.00 | 0.0M |
| 2023-09-28 | 2,667.00 | 2,870.00 | 2,634.00 | 2,870.00 | 0.0M |
| 2023-09-27 | 2,640.00 | 2,750.00 | 2,640.00 | 2,749.00 | 0.0M |
| 2023-09-26 | 2,688.00 | 2,750.00 | 2,584.00 | 2,690.00 | 0.0M |
| 2023-09-25 | 2,618.00 | 2,650.00 | 2,567.00 | 2,646.00 | 0.0M |
| 2023-09-22 | 2,415.00 | 2,575.00 | 2,407.00 | 2,522.00 | 0.0M |
| 2023-09-21 | 2,522.00 | 2,545.00 | 2,405.00 | 2,449.00 | 0.0M |
| 2023-09-20 | 2,540.00 | 2,597.00 | 2,520.00 | 2,593.00 | 0.0M |
| 2023-09-19 | 2,619.00 | 2,619.00 | 2,505.00 | 2,569.00 | 0.0M |
| 2023-09-15 | 2,640.00 | 2,640.00 | 2,521.00 | 2,631.00 | 0.0M |
| 2023-09-14 | 2,486.00 | 2,686.00 | 2,451.00 | 2,590.00 | 0.0M |
| 2023-09-13 | 2,430.00 | 2,488.00 | 2,400.00 | 2,443.00 | 0.0M |
| 2023-09-12 | 2,468.00 | 2,560.00 | 2,432.00 | 2,451.00 | 0.0M |
| 2023-09-11 | 2,603.00 | 2,653.00 | 2,461.00 | 2,518.00 | 0.0M |
| 2023-09-08 | 2,638.00 | 2,719.00 | 2,592.00 | 2,700.00 | 0.0M |
| 2023-09-07 | 2,625.00 | 2,629.00 | 2,554.00 | 2,591.00 | 0.0M |
| 2023-09-06 | 2,647.00 | 2,747.00 | 2,605.00 | 2,667.00 | 0.0M |
| 2023-09-05 | 2,708.00 | 2,743.00 | 2,590.00 | 2,670.00 | 0.0M |
| 2023-09-04 | 2,832.00 | 2,839.00 | 2,697.00 | 2,697.00 | 0.0M |
| 2023-09-01 | 2,970.00 | 2,970.00 | 2,830.00 | 2,843.00 | 0.0M |
| 2023-08-31 | 2,960.00 | 2,970.00 | 2,910.00 | 2,970.00 | 0.0M |
| 2023-08-30 | 3,020.00 | 3,025.00 | 2,951.00 | 2,963.00 | 0.0M |
| 2023-08-29 | 2,885.00 | 3,075.00 | 2,884.00 | 3,025.00 | 0.0M |
| 2023-08-28 | 2,958.00 | 3,000.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2023-08-25 | 2,877.00 | 2,930.00 | 2,828.00 | 2,914.00 | 0.0M |
| 2023-08-24 | 2,988.00 | 2,990.00 | 2,883.00 | 2,927.00 | 0.0M |
| 2023-08-23 | 2,827.00 | 2,949.00 | 2,811.00 | 2,949.00 | 0.0M |
| 2023-08-22 | 2,950.00 | 2,990.00 | 2,810.00 | 2,877.00 | 0.0M |
| 2023-08-21 | 2,818.00 | 2,949.00 | 2,809.00 | 2,949.00 | 0.0M |
| 2023-08-18 | 2,728.00 | 2,915.00 | 2,728.00 | 2,820.00 | 0.0M |
| 2023-08-17 | 2,810.00 | 2,810.00 | 2,651.00 | 2,770.00 | 0.0M |
| 2023-08-16 | 2,830.00 | 2,899.00 | 2,750.00 | 2,860.00 | 0.0M |
| 2023-08-15 | 2,960.00 | 2,960.00 | 2,760.00 | 2,843.00 | 0.1M |
| 2023-08-14 | 3,680.00 | 3,735.00 | 2,950.00 | 2,952.00 | 0.1M |
| 2023-08-10 | 3,525.00 | 3,790.00 | 3,525.00 | 3,610.00 | 0.0M |
| 2023-08-09 | 3,705.00 | 3,710.00 | 3,580.00 | 3,595.00 | 0.0M |
| 2023-08-08 | 4,080.00 | 4,180.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2023-08-07 | 3,800.00 | 4,125.00 | 3,700.00 | 4,125.00 | 0.0M |
| 2023-08-04 | 3,825.00 | 3,995.00 | 3,825.00 | 3,850.00 | 0.0M |
| 2023-08-03 | 3,720.00 | 3,890.00 | 3,685.00 | 3,890.00 | 0.0M |
| 2023-08-02 | 3,720.00 | 3,795.00 | 3,635.00 | 3,750.00 | 0.0M |
| 2023-08-01 | 3,600.00 | 3,865.00 | 3,595.00 | 3,790.00 | 0.0M |
| 2023-07-31 | 4,000.00 | 4,000.00 | 3,520.00 | 3,600.00 | 0.0M |
| 2023-07-28 | 4,005.00 | 4,100.00 | 3,950.00 | 4,065.00 | 0.0M |
| 2023-07-27 | 4,000.00 | 4,160.00 | 3,960.00 | 4,140.00 | 0.0M |
| 2023-07-26 | 4,495.00 | 4,495.00 | 4,105.00 | 4,110.00 | 0.0M |
| 2023-07-25 | 4,815.00 | 4,890.00 | 4,450.00 | 4,505.00 | 0.0M |
| 2023-07-24 | 5,100.00 | 5,110.00 | 4,805.00 | 4,805.00 | 0.0M |
| 2023-07-21 | 5,100.00 | 5,100.00 | 4,930.00 | 5,000.00 | 0.0M |
| 2023-07-20 | 4,970.00 | 5,420.00 | 4,900.00 | 5,100.00 | 0.0M |
| 2023-07-19 | 4,940.00 | 5,000.00 | 4,840.00 | 5,000.00 | 0.0M |
| 2023-07-18 | 5,100.00 | 5,180.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2023-07-14 | 5,340.00 | 5,400.00 | 4,995.00 | 5,100.00 | 0.0M |
| 2023-07-13 | 5,130.00 | 5,680.00 | 5,070.00 | 5,440.00 | 0.1M |
| 2023-07-12 | 5,070.00 | 5,200.00 | 5,000.00 | 5,130.00 | 0.0M |
| 2023-07-11 | 5,100.00 | 5,250.00 | 4,950.00 | 5,170.00 | 0.1M |
| 2023-07-10 | 5,730.00 | 5,730.00 | 4,900.00 | 5,120.00 | 0.1M |
| 2023-07-07 | 5,440.00 | 5,800.00 | 5,440.00 | 5,630.00 | 0.1M |
| 2023-07-06 | 5,810.00 | 6,010.00 | 5,420.00 | 5,540.00 | 0.1M |
| 2023-07-05 | 6,470.00 | 6,600.00 | 5,890.00 | 6,110.00 | 0.3M |
| 2023-07-04 | 5,530.00 | 6,800.00 | 5,450.00 | 6,700.00 | 1.9M |
| 2023-07-03 | 6,390.00 | 6,530.00 | 5,790.00 | 5,800.00 | 0.5M |
| 2023-06-30 | 6,700.00 | 6,800.00 | 6,610.00 | 6,790.00 | 0.3M |
| 2023-06-29 | 6,000.00 | 6,510.00 | 5,570.00 | 5,800.00 | 1.0M |
| 2023-06-28 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2023-06-27 | 4,110.00 | 4,810.00 | 4,100.00 | 4,810.00 | 0.2M |