2,270.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,530.00 | 1,551.00 | 1,524.00 | 1,550.00 | 0.0M |
| 2023-12-28 | 1,538.00 | 1,565.00 | 1,530.00 | 1,551.00 | 0.0M |
| 2023-12-27 | 1,534.00 | 1,539.00 | 1,534.00 | 1,539.00 | 0.0M |
| 2023-12-26 | 1,543.00 | 1,543.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2023-12-25 | 1,534.00 | 1,549.00 | 1,533.00 | 1,544.00 | 0.0M |
| 2023-12-22 | 1,500.00 | 1,551.00 | 1,500.00 | 1,501.00 | 0.0M |
| 2023-12-20 | 1,487.00 | 1,495.00 | 1,477.00 | 1,495.00 | 0.0M |
| 2023-12-18 | 1,500.00 | 1,529.00 | 1,479.00 | 1,487.00 | 0.0M |
| 2023-12-15 | 1,500.00 | 1,509.00 | 1,479.00 | 1,509.00 | 0.0M |
| 2023-12-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-12-13 | 1,535.00 | 1,550.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-12-12 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 0.0M |
| 2023-12-08 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 0.0M |
| 2023-12-07 | 1,550.00 | 1,551.00 | 1,549.00 | 1,550.00 | 0.0M |
| 2023-12-06 | 1,541.00 | 1,550.00 | 1,540.00 | 1,550.00 | 0.0M |
| 2023-12-05 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2023-12-04 | 1,541.00 | 1,550.00 | 1,541.00 | 1,550.00 | 0.0M |
| 2023-11-27 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0M |
| 2023-11-24 | 1,554.00 | 1,554.00 | 1,549.00 | 1,550.00 | 0.0M |
| 2023-11-22 | 1,559.00 | 1,559.00 | 1,557.00 | 1,557.00 | 0.0M |
| 2023-11-20 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2023-11-14 | 1,551.00 | 1,588.00 | 1,551.00 | 1,588.00 | 0.0M |
| 2023-11-10 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0M |
| 2023-11-09 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2023-11-08 | 1,554.00 | 1,554.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2023-11-07 | 1,562.00 | 1,562.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2023-11-06 | 1,637.00 | 1,637.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2023-11-01 | 1,588.00 | 1,683.00 | 1,588.00 | 1,682.00 | 0.0M |
| 2023-10-30 | 1,530.00 | 1,568.00 | 1,530.00 | 1,568.00 | 0.0M |
| 2023-10-27 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2023-10-26 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2023-10-25 | 1,553.00 | 1,553.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2023-10-24 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2023-10-23 | 1,558.00 | 1,558.00 | 1,550.00 | 1,553.00 | 0.0M |
| 2023-10-20 | 1,566.00 | 1,566.00 | 1,558.00 | 1,558.00 | 0.0M |
| 2023-10-18 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0M |
| 2023-10-17 | 1,550.00 | 1,568.00 | 1,550.00 | 1,568.00 | 0.0M |
| 2023-10-16 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | 0.0M |
| 2023-10-13 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 0.0M |
| 2023-10-12 | 1,539.00 | 1,550.00 | 1,537.00 | 1,550.00 | 0.0M |
| 2023-10-11 | 1,539.00 | 1,550.00 | 1,539.00 | 1,550.00 | 0.0M |
| 2023-10-10 | 1,550.00 | 1,568.00 | 1,550.00 | 1,568.00 | 0.0M |
| 2023-10-06 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2023-10-05 | 1,546.00 | 1,553.00 | 1,546.00 | 1,553.00 | 0.0M |
| 2023-10-04 | 1,535.00 | 1,547.00 | 1,534.00 | 1,547.00 | 0.0M |
| 2023-10-03 | 1,517.00 | 1,540.00 | 1,517.00 | 1,540.00 | 0.0M |
| 2023-10-02 | 1,550.00 | 1,550.00 | 1,521.00 | 1,521.00 | 0.0M |
| 2023-09-29 | 1,483.00 | 1,550.00 | 1,483.00 | 1,550.00 | 0.0M |
| 2023-09-28 | 1,502.00 | 1,502.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2023-09-27 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2023-09-26 | 1,499.00 | 1,518.00 | 1,499.00 | 1,502.00 | 0.0M |
| 2023-09-25 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2023-09-22 | 1,499.00 | 1,551.00 | 1,467.00 | 1,550.00 | 0.0M |
| 2023-09-21 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0M |
| 2023-09-20 | 1,466.00 | 1,500.00 | 1,466.00 | 1,500.00 | 0.0M |
| 2023-09-19 | 1,505.00 | 1,505.00 | 1,465.00 | 1,466.00 | 0.0M |
| 2023-09-14 | 1,504.00 | 1,505.00 | 1,504.00 | 1,505.00 | 0.0M |
| 2023-09-13 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.0M |
| 2023-09-12 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-09-11 | 1,498.00 | 1,510.00 | 1,477.00 | 1,477.00 | 0.0M |
| 2023-09-08 | 1,484.00 | 1,498.00 | 1,484.00 | 1,498.00 | 0.0M |
| 2023-09-07 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2023-09-06 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.0M |
| 2023-09-05 | 1,479.00 | 1,479.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2023-09-01 | 1,486.00 | 1,498.00 | 1,486.00 | 1,498.00 | 0.0M |
| 2023-08-31 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2023-08-30 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2023-08-24 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2023-08-23 | 1,448.00 | 1,451.00 | 1,447.00 | 1,450.00 | 0.0M |
| 2023-08-21 | 1,368.00 | 1,419.00 | 1,368.00 | 1,404.00 | 0.0M |
| 2023-08-18 | 1,358.00 | 1,358.00 | 1,353.00 | 1,358.00 | 0.0M |
| 2023-08-17 | 1,399.00 | 1,399.00 | 1,360.00 | 1,361.00 | 0.0M |
| 2023-08-16 | 1,378.00 | 1,438.00 | 1,368.00 | 1,398.00 | 0.0M |
| 2023-08-14 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.0M |
| 2023-08-10 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2023-08-09 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.0M |
| 2023-08-07 | 1,415.00 | 1,464.00 | 1,413.00 | 1,464.00 | 0.0M |
| 2023-08-03 | 1,467.00 | 1,467.00 | 1,464.00 | 1,464.00 | 0.0M |
| 2023-08-02 | 1,420.00 | 1,443.00 | 1,413.00 | 1,443.00 | 0.0M |
| 2023-07-28 | 1,438.00 | 1,450.00 | 1,437.00 | 1,450.00 | 0.0M |
| 2023-07-25 | 1,465.00 | 1,465.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2023-07-24 | 1,498.00 | 1,498.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2023-07-14 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2023-07-13 | 1,480.00 | 1,480.00 | 1,453.00 | 1,461.00 | 0.0M |
| 2023-07-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2023-07-06 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0.0M |
| 2023-07-05 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2023-07-03 | 1,470.00 | 1,489.00 | 1,470.00 | 1,489.00 | 0.0M |
| 2023-06-29 | 1,470.00 | 1,487.00 | 1,470.00 | 1,487.00 | 0.0M |
| 2023-06-27 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2023-06-26 | 1,477.00 | 1,477.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2023-06-23 | 1,471.00 | 1,503.00 | 1,471.00 | 1,503.00 | 0.0M |
| 2023-06-22 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2023-06-20 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2023-06-19 | 1,460.00 | 1,471.00 | 1,446.00 | 1,469.00 | 0.0M |
| 2023-06-16 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 0.0M |
| 2023-06-13 | 1,450.00 | 1,500.00 | 1,450.00 | 1,468.00 | 0.0M |
| 2023-06-12 | 1,497.00 | 1,499.00 | 1,497.00 | 1,499.00 | 0.0M |
| 2023-06-09 | 1,452.00 | 1,480.00 | 1,452.00 | 1,480.00 | 0.0M |
| 2023-06-08 | 1,450.00 | 1,452.00 | 1,450.00 | 1,452.00 | 0.0M |
| 2023-06-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2023-06-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2023-06-02 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 0.0M |
| 2023-06-01 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2023-05-31 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2023-05-30 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 0.0M |
| 2023-05-29 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2023-05-24 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2023-05-23 | 1,393.00 | 1,396.00 | 1,393.00 | 1,396.00 | 0.0M |
| 2023-05-22 | 1,351.00 | 1,393.00 | 1,341.00 | 1,393.00 | 0.0M |
| 2023-05-19 | 1,373.00 | 1,373.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2023-05-18 | 1,371.00 | 1,371.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2023-05-17 | 1,417.00 | 1,417.00 | 1,332.00 | 1,367.00 | 0.0M |
| 2023-05-15 | 1,453.00 | 1,453.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2023-05-12 | 1,473.00 | 1,483.00 | 1,473.00 | 1,483.00 | 0.0M |
| 2023-04-27 | 1,438.00 | 1,448.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2023-04-24 | 1,415.00 | 1,415.00 | 1,382.00 | 1,403.00 | 0.0M |
| 2023-04-21 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2023-04-18 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2023-04-17 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2023-04-14 | 1,491.00 | 1,498.00 | 1,491.00 | 1,498.00 | 0.0M |
| 2023-04-04 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.0M |
| 2023-04-03 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.0M |
| 2023-03-31 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.0M |
| 2023-03-30 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2023-03-28 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2023-03-24 | 1,448.00 | 1,468.00 | 1,448.00 | 1,468.00 | 0.0M |
| 2023-03-23 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2023-03-22 | 1,458.00 | 1,458.00 | 1,428.00 | 1,428.00 | 0.0M |
| 2023-03-20 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2023-03-17 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2023-03-16 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.0M |
| 2023-03-13 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2023-03-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2023-03-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2023-03-08 | 1,388.00 | 1,400.00 | 1,388.00 | 1,400.00 | 0.0M |
| 2023-03-07 | 1,348.00 | 1,368.00 | 1,348.00 | 1,368.00 | 0.0M |
| 2023-03-06 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2023-02-24 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0M |
| 2023-02-22 | 1,368.00 | 1,368.00 | 1,322.00 | 1,322.00 | 0.0M |
| 2023-02-20 | 1,343.00 | 1,343.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2023-02-17 | 1,356.00 | 1,400.00 | 1,356.00 | 1,359.00 | 0.0M |
| 2023-02-14 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0M |
| 2023-02-13 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2023-02-09 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2023-02-08 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2023-02-01 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2023-01-31 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2023-01-23 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2023-01-19 | 1,345.00 | 1,345.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2023-01-18 | 1,350.00 | 1,350.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2023-01-17 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2023-01-16 | 1,353.00 | 1,353.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-01-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-01-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-01-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-01-04 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |