2,043.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2022-12-29 | 2,452.00 | 2,452.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2022-12-28 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 0.0M |
| 2022-12-27 | 2,400.00 | 2,422.00 | 2,400.00 | 2,422.00 | 0.0M |
| 2022-12-26 | 2,412.00 | 2,412.00 | 2,400.00 | 2,405.00 | 0.0M |
| 2022-12-23 | 2,400.00 | 2,412.00 | 2,366.00 | 2,412.00 | 0.0M |
| 2022-12-22 | 2,365.00 | 2,423.00 | 2,365.00 | 2,423.00 | 0.0M |
| 2022-12-21 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 0.0M |
| 2022-12-20 | 2,413.00 | 2,413.00 | 2,364.00 | 2,364.00 | 0.0M |
| 2022-12-19 | 2,417.00 | 2,417.00 | 2,413.00 | 2,413.00 | 0.0M |
| 2022-12-14 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 0.0M |
| 2022-12-13 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2022-12-12 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2022-12-09 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 0.0M |
| 2022-12-07 | 2,400.00 | 2,403.00 | 2,400.00 | 2,403.00 | 0.0M |
| 2022-12-06 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2022-12-05 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2022-12-02 | 2,470.00 | 2,470.00 | 2,440.00 | 2,459.00 | 0.0M |
| 2022-12-01 | 2,485.00 | 2,485.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2022-11-30 | 2,502.00 | 2,504.00 | 2,497.00 | 2,504.00 | 0.0M |
| 2022-11-28 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 0.0M |
| 2022-11-25 | 2,508.00 | 2,508.00 | 2,498.00 | 2,498.00 | 0.0M |
| 2022-11-24 | 2,498.00 | 2,508.00 | 2,498.00 | 2,508.00 | 0.0M |
| 2022-11-22 | 2,546.00 | 2,546.00 | 2,503.00 | 2,503.00 | 0.0M |
| 2022-11-21 | 2,503.00 | 2,546.00 | 2,502.00 | 2,546.00 | 0.0M |
| 2022-11-18 | 2,543.00 | 2,543.00 | 2,543.00 | 2,543.00 | 0.0M |
| 2022-11-17 | 2,543.00 | 2,543.00 | 2,543.00 | 2,543.00 | 0.0M |
| 2022-11-15 | 2,544.00 | 2,545.00 | 2,503.00 | 2,543.00 | 0.0M |
| 2022-11-14 | 2,500.00 | 2,549.00 | 2,499.00 | 2,507.00 | 0.0M |
| 2022-11-11 | 2,520.00 | 2,540.00 | 2,518.00 | 2,518.00 | 0.0M |
| 2022-11-10 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2022-11-09 | 2,639.00 | 2,639.00 | 2,553.00 | 2,553.00 | 0.0M |
| 2022-11-08 | 2,640.00 | 2,647.00 | 2,640.00 | 2,640.00 | 0.0M |
| 2022-11-07 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2022-11-04 | 2,500.00 | 2,539.00 | 2,451.00 | 2,520.00 | 0.0M |
| 2022-11-01 | 2,550.00 | 2,577.00 | 2,470.00 | 2,519.00 | 0.0M |
| 2022-10-31 | 2,470.00 | 2,519.00 | 2,459.00 | 2,519.00 | 0.0M |
| 2022-10-28 | 2,659.00 | 2,659.00 | 2,289.00 | 2,420.00 | 0.0M |
| 2022-10-27 | 2,667.00 | 2,668.00 | 2,645.00 | 2,647.00 | 0.0M |
| 2022-10-26 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0M |
| 2022-10-25 | 2,702.00 | 2,772.00 | 2,702.00 | 2,772.00 | 0.0M |
| 2022-10-24 | 2,790.00 | 2,880.00 | 2,652.00 | 2,702.00 | 0.0M |
| 2022-10-21 | 2,870.00 | 2,870.00 | 2,736.00 | 2,790.00 | 0.0M |
| 2022-10-20 | 2,850.00 | 2,870.00 | 2,795.00 | 2,866.00 | 0.0M |
| 2022-10-19 | 2,769.00 | 2,850.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-10-18 | 2,769.00 | 2,770.00 | 2,719.00 | 2,719.00 | 0.0M |
| 2022-10-17 | 2,790.00 | 2,819.00 | 2,769.00 | 2,769.00 | 0.0M |
| 2022-10-14 | 2,680.00 | 2,820.00 | 2,650.00 | 2,789.00 | 0.0M |
| 2022-10-13 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2022-10-12 | 2,780.00 | 2,780.00 | 2,730.00 | 2,780.00 | 0.0M |
| 2022-10-07 | 2,820.00 | 2,820.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2022-10-06 | 2,810.00 | 2,820.00 | 2,800.00 | 2,820.00 | 0.0M |
| 2022-10-05 | 2,790.00 | 2,800.00 | 2,745.00 | 2,780.00 | 0.0M |
| 2022-10-04 | 2,640.00 | 2,770.00 | 2,630.00 | 2,770.00 | 0.0M |
| 2022-10-03 | 2,540.00 | 2,640.00 | 2,500.00 | 2,640.00 | 0.0M |
| 2022-09-30 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2022-09-29 | 2,400.00 | 2,551.00 | 2,351.00 | 2,551.00 | 0.0M |
| 2022-09-28 | 2,699.00 | 2,700.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-09-27 | 2,555.00 | 2,650.00 | 2,550.00 | 2,650.00 | 0.0M |
| 2022-09-26 | 2,653.00 | 2,653.00 | 2,500.00 | 2,555.00 | 0.0M |
| 2022-09-22 | 2,446.00 | 2,653.00 | 2,446.00 | 2,653.00 | 0.0M |
| 2022-09-21 | 2,424.00 | 2,433.00 | 2,424.00 | 2,433.00 | 0.0M |
| 2022-09-20 | 2,394.00 | 2,424.00 | 2,394.00 | 2,424.00 | 0.0M |
| 2022-09-16 | 2,384.00 | 2,394.00 | 2,384.00 | 2,394.00 | 0.0M |
| 2022-09-15 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.0M |
| 2022-09-14 | 2,340.00 | 2,379.00 | 2,340.00 | 2,379.00 | 0.0M |
| 2022-09-13 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2022-09-12 | 2,335.00 | 2,345.00 | 2,335.00 | 2,345.00 | 0.0M |
| 2022-09-09 | 2,325.00 | 2,335.00 | 2,325.00 | 2,330.00 | 0.0M |
| 2022-09-08 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 0.0M |
| 2022-09-06 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 0.0M |
| 2022-09-05 | 2,381.00 | 2,381.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2022-09-02 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 0.0M |
| 2022-08-31 | 2,370.00 | 2,370.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-08-29 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.0M |
| 2022-08-26 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 0.0M |
| 2022-08-25 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.0M |
| 2022-08-24 | 2,350.00 | 2,350.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2022-08-22 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-08-19 | 2,360.00 | 2,378.00 | 2,360.00 | 2,378.00 | 0.0M |
| 2022-08-17 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 0.0M |
| 2022-08-16 | 2,312.00 | 2,317.00 | 2,312.00 | 2,317.00 | 0.0M |
| 2022-08-15 | 2,340.00 | 2,379.00 | 2,302.00 | 2,302.00 | 0.0M |
| 2022-08-12 | 2,390.00 | 2,396.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2022-08-10 | 2,370.00 | 2,370.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-08-09 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2022-08-04 | 2,300.00 | 2,350.00 | 2,300.00 | 2,350.00 | 0.0M |
| 2022-08-03 | 2,280.00 | 2,378.00 | 2,280.00 | 2,350.00 | 0.0M |
| 2022-07-27 | 2,357.00 | 2,357.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2022-07-25 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2022-07-22 | 2,375.00 | 2,375.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2022-07-21 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2022-07-20 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2022-07-19 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2022-07-07 | 2,387.00 | 2,387.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2022-07-06 | 2,326.00 | 2,326.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2022-07-05 | 2,340.00 | 2,390.00 | 2,340.00 | 2,390.00 | 0.0M |
| 2022-07-04 | 2,398.00 | 2,398.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-07-01 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-06-30 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-06-29 | 2,377.00 | 2,377.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-06-24 | 2,353.00 | 2,377.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2022-06-21 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | 0.0M |
| 2022-06-17 | 2,319.00 | 2,328.00 | 2,319.00 | 2,328.00 | 0.0M |
| 2022-06-09 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 0.0M |
| 2022-06-08 | 2,303.00 | 2,328.00 | 2,303.00 | 2,328.00 | 0.0M |
| 2022-06-07 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-06-02 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 0.0M |
| 2022-06-01 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 0.0M |
| 2022-05-31 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 0.0M |
| 2022-05-30 | 2,400.00 | 2,501.00 | 2,328.00 | 2,390.00 | 0.0M |
| 2022-05-25 | 2,339.00 | 2,360.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2022-05-24 | 2,301.00 | 2,301.00 | 2,289.00 | 2,289.00 | 0.0M |
| 2022-05-23 | 2,277.00 | 2,300.00 | 2,277.00 | 2,300.00 | 0.0M |
| 2022-05-20 | 2,267.00 | 2,308.00 | 2,267.00 | 2,308.00 | 0.0M |
| 2022-05-17 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-05-13 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2022-05-11 | 2,297.00 | 2,297.00 | 2,297.00 | 2,297.00 | 0.0M |
| 2022-05-10 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 0.0M |
| 2022-05-09 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 0.0M |
| 2022-05-06 | 2,270.00 | 2,295.00 | 2,270.00 | 2,295.00 | 0.0M |
| 2022-04-25 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2022-04-22 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2022-04-19 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-04-14 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0M |
| 2022-04-12 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0M |
| 2022-04-11 | 2,258.00 | 2,276.00 | 2,258.00 | 2,276.00 | 0.0M |
| 2022-03-30 | 2,287.00 | 2,308.00 | 2,287.00 | 2,308.00 | 0.0M |
| 2022-03-29 | 2,390.00 | 2,390.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2022-03-28 | 2,395.00 | 2,395.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2022-03-25 | 2,399.00 | 2,399.00 | 2,395.00 | 2,395.00 | 0.0M |
| 2022-03-24 | 2,328.00 | 2,350.00 | 2,328.00 | 2,350.00 | 0.0M |
| 2022-03-23 | 2,249.00 | 2,328.00 | 2,249.00 | 2,328.00 | 0.0M |
| 2022-03-22 | 2,324.00 | 2,326.00 | 2,299.00 | 2,299.00 | 0.0M |
| 2022-03-18 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.0M |
| 2022-03-17 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-03-16 | 2,334.00 | 2,350.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-03-15 | 2,327.00 | 2,327.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2022-03-08 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2022-03-07 | 2,328.00 | 2,328.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2022-03-03 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2022-02-25 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2022-02-24 | 2,302.00 | 2,302.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2022-02-22 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2022-02-17 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-02-16 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-02-15 | 2,330.00 | 2,330.00 | 2,326.00 | 2,326.00 | 0.0M |
| 2022-02-09 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-02-08 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-02-04 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2022-01-28 | 2,254.00 | 2,330.00 | 2,254.00 | 2,330.00 | 0.0M |
| 2022-01-26 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.0M |
| 2022-01-25 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2022-01-21 | 2,330.00 | 2,330.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2022-01-20 | 2,349.00 | 2,349.00 | 2,302.00 | 2,320.00 | 0.0M |
| 2022-01-19 | 2,310.00 | 2,310.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-01-18 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2022-01-12 | 2,310.00 | 2,330.00 | 2,290.00 | 2,330.00 | 0.0M |
| 2022-01-11 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2022-01-07 | 2,262.00 | 2,262.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2022-01-06 | 2,344.00 | 2,344.00 | 2,280.00 | 2,312.00 | 0.0M |
| 2022-01-05 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.0M |
| 2022-01-04 | 2,224.00 | 2,274.00 | 2,224.00 | 2,274.00 | 0.0M |