2,400.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 2,018.00 | 2,042.00 | 2,010.00 | 2,042.00 | 0.0M |
| 2024-12-27 | 2,000.00 | 2,018.00 | 2,000.00 | 2,018.00 | 0.0M |
| 2024-12-26 | 2,010.00 | 2,020.00 | 2,010.00 | 2,015.00 | 0.0M |
| 2024-12-25 | 2,016.00 | 2,016.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2024-12-24 | 2,037.00 | 2,040.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2024-12-23 | 2,018.00 | 2,020.00 | 2,005.00 | 2,020.00 | 0.0M |
| 2024-12-20 | 2,000.00 | 2,030.00 | 1,998.00 | 2,030.00 | 0.0M |
| 2024-12-19 | 2,000.00 | 2,002.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-12-18 | 2,011.00 | 2,036.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2024-12-17 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-12-16 | 1,989.00 | 1,990.00 | 1,989.00 | 1,990.00 | 0.0M |
| 2024-12-13 | 2,009.00 | 2,010.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2024-12-12 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.0M |
| 2024-12-10 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.0M |
| 2024-12-09 | 1,991.00 | 2,005.00 | 1,991.00 | 2,000.00 | 0.0M |
| 2024-12-05 | 2,001.00 | 2,001.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-12-03 | 1,991.00 | 2,000.00 | 1,988.00 | 2,000.00 | 0.0M |
| 2024-11-29 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-11-25 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0M |
| 2024-11-22 | 1,990.00 | 1,990.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2024-11-21 | 1,991.00 | 1,992.00 | 1,991.00 | 1,992.00 | 0.0M |
| 2024-11-18 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.0M |
| 2024-11-15 | 2,001.00 | 2,006.00 | 2,000.00 | 2,006.00 | 0.0M |
| 2024-11-14 | 2,000.00 | 2,000.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2024-11-13 | 1,992.00 | 1,992.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2024-11-12 | 1,987.00 | 2,000.00 | 1,987.00 | 1,988.00 | 0.0M |
| 2024-11-11 | 1,993.00 | 1,993.00 | 1,988.00 | 1,988.00 | 0.0M |
| 2024-11-08 | 1,989.00 | 1,989.00 | 1,988.00 | 1,988.00 | 0.0M |
| 2024-11-05 | 2,029.00 | 2,030.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-10-28 | 2,000.00 | 2,029.00 | 2,000.00 | 2,029.00 | 0.0M |
| 2024-10-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-10-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-10-16 | 2,013.00 | 2,013.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-10-15 | 2,086.00 | 2,086.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2024-10-07 | 2,106.00 | 2,106.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2024-10-04 | 2,070.00 | 2,070.00 | 2,066.00 | 2,066.00 | 0.0M |
| 2024-10-03 | 2,100.00 | 2,112.00 | 2,067.00 | 2,067.00 | 0.0M |
| 2024-10-02 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2024-10-01 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2024-09-30 | 2,061.00 | 2,067.00 | 2,061.00 | 2,067.00 | 0.0M |
| 2024-09-27 | 2,112.00 | 2,112.00 | 2,110.00 | 2,111.00 | 0.0M |
| 2024-09-26 | 2,050.00 | 2,135.00 | 2,050.00 | 2,106.00 | 0.0M |
| 2024-09-25 | 2,010.00 | 2,050.00 | 2,010.00 | 2,050.00 | 0.0M |
| 2024-09-24 | 2,032.00 | 2,032.00 | 2,008.00 | 2,010.00 | 0.0M |
| 2024-09-20 | 2,039.00 | 2,039.00 | 2,003.00 | 2,032.00 | 0.0M |
| 2024-09-17 | 2,008.00 | 2,047.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2024-09-12 | 2,038.00 | 2,038.00 | 1,990.00 | 2,000.00 | 0.0M |
| 2024-09-11 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2024-09-10 | 1,998.00 | 2,000.00 | 1,980.00 | 2,000.00 | 0.0M |
| 2024-09-09 | 2,000.00 | 2,009.00 | 2,000.00 | 2,009.00 | 0.0M |
| 2024-09-06 | 1,994.00 | 2,000.00 | 1,983.00 | 2,000.00 | 0.0M |
| 2024-09-05 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2024-09-04 | 1,985.00 | 1,999.00 | 1,985.00 | 1,999.00 | 0.0M |
| 2024-09-03 | 1,998.00 | 2,005.00 | 1,992.00 | 1,992.00 | 0.0M |
| 2024-08-30 | 2,002.00 | 2,003.00 | 2,002.00 | 2,003.00 | 0.0M |
| 2024-08-29 | 1,963.00 | 2,000.00 | 1,963.00 | 2,000.00 | 0.0M |
| 2024-08-28 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 0.0M |
| 2024-08-27 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 0.0M |
| 2024-08-26 | 1,999.00 | 1,999.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2024-08-22 | 1,992.00 | 1,992.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-08-21 | 1,958.00 | 1,998.00 | 1,958.00 | 1,992.00 | 0.0M |
| 2024-08-20 | 2,000.00 | 2,000.00 | 1,959.00 | 2,000.00 | 0.0M |
| 2024-08-19 | 1,999.00 | 2,001.00 | 1,998.00 | 2,000.00 | 0.0M |
| 2024-08-16 | 1,996.00 | 1,999.00 | 1,995.00 | 1,999.00 | 0.0M |
| 2024-08-15 | 1,957.00 | 1,998.00 | 1,957.00 | 1,998.00 | 0.0M |
| 2024-08-14 | 1,913.00 | 1,954.00 | 1,913.00 | 1,919.00 | 0.0M |
| 2024-08-13 | 1,979.00 | 1,980.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2024-08-09 | 1,960.00 | 1,996.00 | 1,960.00 | 1,990.00 | 0.0M |
| 2024-08-08 | 1,931.00 | 1,961.00 | 1,931.00 | 1,960.00 | 0.0M |
| 2024-08-07 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2024-08-06 | 1,905.00 | 1,937.00 | 1,902.00 | 1,902.00 | 0.0M |
| 2024-08-05 | 1,945.00 | 1,983.00 | 1,942.00 | 1,942.00 | 0.0M |
| 2024-08-02 | 1,989.00 | 1,989.00 | 1,949.00 | 1,954.00 | 0.0M |
| 2024-08-01 | 1,999.00 | 1,999.00 | 1,946.00 | 1,994.00 | 0.0M |
| 2024-07-31 | 1,966.00 | 2,000.00 | 1,966.00 | 2,000.00 | 0.0M |
| 2024-07-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-07-29 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2024-07-26 | 1,950.00 | 1,998.00 | 1,948.00 | 1,998.00 | 0.0M |
| 2024-07-25 | 1,955.00 | 1,960.00 | 1,900.00 | 1,950.00 | 0.0M |
| 2024-07-24 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2024-07-23 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2024-07-22 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2024-07-18 | 1,990.00 | 2,000.00 | 1,951.00 | 2,000.00 | 0.0M |
| 2024-07-16 | 1,990.00 | 2,000.00 | 1,973.00 | 2,000.00 | 0.0M |
| 2024-07-12 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2024-07-11 | 1,980.00 | 2,001.00 | 1,980.00 | 2,000.00 | 0.0M |
| 2024-07-10 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2024-07-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.0M |
| 2024-07-04 | 1,970.00 | 1,994.00 | 1,970.00 | 1,994.00 | 0.0M |
| 2024-07-03 | 1,984.00 | 1,984.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2024-07-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.0M |
| 2024-07-01 | 1,961.00 | 2,000.00 | 1,961.00 | 2,000.00 | 0.0M |
| 2024-06-28 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0M |
| 2024-06-26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2024-06-25 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2024-06-24 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 0.0M |
| 2024-06-21 | 1,960.00 | 1,978.00 | 1,960.00 | 1,978.00 | 0.0M |
| 2024-06-20 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.0M |
| 2024-06-19 | 1,979.00 | 1,980.00 | 1,979.00 | 1,980.00 | 0.0M |
| 2024-06-17 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2024-06-14 | 1,981.00 | 2,000.00 | 1,979.00 | 2,000.00 | 0.0M |
| 2024-06-11 | 1,997.00 | 2,005.00 | 1,997.00 | 2,005.00 | 0.0M |
| 2024-06-10 | 2,000.00 | 2,000.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2024-06-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-06-05 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-06-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-06-03 | 2,010.00 | 2,010.00 | 1,981.00 | 1,981.00 | 0.0M |
| 2024-05-31 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2024-05-30 | 1,963.00 | 2,000.00 | 1,960.00 | 2,000.00 | 0.0M |
| 2024-05-29 | 2,000.00 | 2,000.00 | 1,962.00 | 2,000.00 | 0.0M |
| 2024-05-28 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0M |
| 2024-05-27 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0M |
| 2024-05-24 | 1,999.00 | 2,003.00 | 1,998.00 | 2,003.00 | 0.0M |
| 2024-05-23 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2024-05-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-05-21 | 2,000.00 | 2,001.00 | 1,999.00 | 2,001.00 | 0.0M |
| 2024-05-20 | 2,000.00 | 2,000.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2024-05-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-05-16 | 2,001.00 | 2,001.00 | 1,997.00 | 2,000.00 | 0.0M |
| 2024-05-15 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 0.0M |
| 2024-05-14 | 2,010.00 | 2,025.00 | 1,999.00 | 2,025.00 | 0.0M |
| 2024-05-13 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 0.0M |
| 2024-05-10 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | 0.0M |
| 2024-05-09 | 2,014.00 | 2,014.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2024-05-08 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.0M |
| 2024-05-07 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.0M |
| 2024-05-01 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 0.0M |
| 2024-04-30 | 2,002.00 | 2,020.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2024-04-26 | 2,006.00 | 2,010.00 | 2,006.00 | 2,010.00 | 0.0M |
| 2024-04-25 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.0M |
| 2024-04-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-04-23 | 2,000.00 | 2,000.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2024-04-19 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 0.0M |
| 2024-04-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-04-16 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 0.0M |
| 2024-04-15 | 2,002.00 | 2,010.00 | 2,002.00 | 2,010.00 | 0.0M |
| 2024-04-12 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 0.0M |
| 2024-04-11 | 1,964.00 | 2,000.00 | 1,964.00 | 2,000.00 | 0.0M |
| 2024-04-10 | 1,982.00 | 1,982.00 | 1,962.00 | 1,962.00 | 0.0M |
| 2024-04-09 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-04-08 | 2,019.00 | 2,050.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2024-04-05 | 2,011.00 | 2,019.00 | 2,001.00 | 2,019.00 | 0.0M |
| 2024-04-04 | 2,000.00 | 2,000.00 | 1,998.00 | 2,000.00 | 0.0M |
| 2024-04-03 | 2,000.00 | 2,008.00 | 1,998.00 | 2,008.00 | 0.0M |
| 2024-04-02 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-04-01 | 1,940.00 | 2,000.00 | 1,940.00 | 2,000.00 | 0.0M |
| 2024-03-29 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0M |
| 2024-03-27 | 1,925.00 | 1,927.00 | 1,925.00 | 1,927.00 | 0.0M |
| 2024-03-26 | 1,930.00 | 1,968.00 | 1,928.00 | 1,928.00 | 0.0M |
| 2024-03-25 | 1,966.00 | 2,005.00 | 1,958.00 | 1,969.00 | 0.0M |
| 2024-03-21 | 2,000.00 | 2,005.00 | 1,998.00 | 2,000.00 | 0.0M |
| 2024-03-19 | 1,966.00 | 1,985.00 | 1,964.00 | 1,985.00 | 0.0M |
| 2024-03-18 | 1,952.00 | 1,999.00 | 1,952.00 | 1,985.00 | 0.0M |
| 2024-03-15 | 1,976.00 | 2,001.00 | 1,976.00 | 2,001.00 | 0.0M |
| 2024-03-13 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.0M |
| 2024-03-12 | 1,999.00 | 1,999.00 | 1,957.00 | 1,968.00 | 0.0M |
| 2024-03-11 | 2,000.00 | 2,010.00 | 1,950.00 | 1,990.00 | 0.0M |
| 2024-03-08 | 2,000.00 | 2,000.00 | 1,988.00 | 2,000.00 | 0.0M |
| 2024-03-07 | 2,017.00 | 2,033.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2024-03-06 | 2,004.00 | 2,016.00 | 2,003.00 | 2,016.00 | 0.0M |
| 2024-03-05 | 2,000.00 | 2,006.00 | 1,997.00 | 1,997.00 | 0.0M |
| 2024-03-04 | 1,976.00 | 1,999.00 | 1,964.00 | 1,998.00 | 0.0M |
| 2024-03-01 | 1,910.00 | 1,963.00 | 1,910.00 | 1,963.00 | 0.0M |
| 2024-02-29 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 0.0M |
| 2024-02-28 | 1,909.00 | 1,915.00 | 1,900.00 | 1,914.00 | 0.0M |
| 2024-02-27 | 1,900.00 | 1,940.00 | 1,900.00 | 1,907.00 | 0.0M |
| 2024-02-26 | 1,872.00 | 1,890.00 | 1,872.00 | 1,890.00 | 0.0M |
| 2024-02-22 | 1,865.00 | 1,867.00 | 1,865.00 | 1,866.00 | 0.0M |
| 2024-02-21 | 1,820.00 | 1,896.00 | 1,820.00 | 1,896.00 | 0.0M |
| 2024-02-20 | 1,790.00 | 1,818.00 | 1,790.00 | 1,817.00 | 0.0M |
| 2024-02-19 | 1,800.00 | 1,818.00 | 1,794.00 | 1,804.00 | 0.0M |
| 2024-02-16 | 1,825.00 | 1,825.00 | 1,793.00 | 1,793.00 | 0.0M |
| 2024-02-15 | 1,756.00 | 1,835.00 | 1,723.00 | 1,826.00 | 0.0M |
| 2024-02-14 | 1,951.00 | 1,976.00 | 1,951.00 | 1,976.00 | 0.0M |
| 2024-02-13 | 1,950.00 | 1,955.00 | 1,934.00 | 1,955.00 | 0.0M |
| 2024-02-09 | 1,973.00 | 1,994.00 | 1,973.00 | 1,973.00 | 0.0M |
| 2024-02-08 | 2,054.00 | 2,054.00 | 1,972.00 | 1,972.00 | 0.0M |
| 2024-02-07 | 2,000.00 | 2,050.00 | 2,000.00 | 2,045.00 | 0.0M |
| 2024-02-06 | 1,920.00 | 1,995.00 | 1,920.00 | 1,995.00 | 0.0M |
| 2024-02-05 | 1,921.00 | 1,921.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2024-02-02 | 1,919.00 | 1,920.00 | 1,919.00 | 1,920.00 | 0.0M |
| 2024-02-01 | 1,914.00 | 1,914.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2024-01-31 | 1,899.00 | 1,910.00 | 1,899.00 | 1,900.00 | 0.0M |
| 2024-01-30 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2024-01-29 | 1,899.00 | 1,929.00 | 1,897.00 | 1,929.00 | 0.0M |
| 2024-01-26 | 1,900.00 | 1,905.00 | 1,897.00 | 1,897.00 | 0.0M |
| 2024-01-25 | 1,899.00 | 1,899.00 | 1,893.00 | 1,894.00 | 0.0M |
| 2024-01-24 | 1,884.00 | 1,898.00 | 1,884.00 | 1,898.00 | 0.0M |
| 2024-01-23 | 1,885.00 | 1,898.00 | 1,880.00 | 1,881.00 | 0.0M |
| 2024-01-22 | 1,899.00 | 1,899.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2024-01-19 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 0.0M |
| 2024-01-17 | 1,848.00 | 1,880.00 | 1,846.00 | 1,880.00 | 0.0M |
| 2024-01-16 | 1,879.00 | 1,879.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2024-01-15 | 1,903.00 | 1,903.00 | 1,852.00 | 1,879.00 | 0.0M |
| 2024-01-12 | 1,885.00 | 1,910.00 | 1,885.00 | 1,910.00 | 0.0M |
| 2024-01-11 | 1,860.00 | 1,899.00 | 1,860.00 | 1,883.00 | 0.0M |
| 2024-01-10 | 1,922.00 | 1,923.00 | 1,852.00 | 1,852.00 | 0.0M |
| 2024-01-09 | 1,901.00 | 1,908.00 | 1,818.00 | 1,908.00 | 0.0M |
| 2024-01-05 | 1,886.00 | 1,891.00 | 1,883.00 | 1,891.00 | 0.0M |
| 2024-01-04 | 1,844.00 | 1,849.00 | 1,844.00 | 1,846.00 | 0.0M |