3,130.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-10-20 | 2,400.00 | 2,480.00 | 2,350.00 | 2,470.00 | 0.1M |
| 2023-10-19 | 2,395.00 | 2,540.00 | 2,355.00 | 2,370.00 | 0.3M |
| 2023-10-18 | 2,260.00 | 2,400.00 | 2,255.00 | 2,365.00 | 0.2M |
| 2023-10-17 | 2,240.00 | 2,320.00 | 2,240.00 | 2,255.00 | 0.1M |
| 2023-10-16 | 2,210.00 | 2,220.00 | 2,195.00 | 2,220.00 | 0.0M |
| 2023-10-13 | 2,200.00 | 2,220.00 | 2,180.00 | 2,220.00 | 0.0M |
| 2023-10-12 | 2,190.00 | 2,220.00 | 2,190.00 | 2,195.00 | 0.0M |
| 2023-10-11 | 2,165.00 | 2,195.00 | 2,165.00 | 2,190.00 | 0.0M |
| 2023-10-10 | 2,190.00 | 2,190.00 | 2,175.00 | 2,190.00 | 0.0M |
| 2023-10-06 | 2,195.00 | 2,200.00 | 2,170.00 | 2,200.00 | 0.0M |
| 2023-10-05 | 2,175.00 | 2,200.00 | 2,165.00 | 2,195.00 | 0.0M |
| 2023-10-04 | 2,195.00 | 2,195.00 | 2,175.00 | 2,180.00 | 0.0M |
| 2023-09-27 | 2,190.00 | 2,190.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2023-09-26 | 2,170.00 | 2,200.00 | 2,165.00 | 2,170.00 | 0.0M |
| 2023-09-25 | 2,170.00 | 2,185.00 | 2,135.00 | 2,145.00 | 0.0M |
| 2023-09-22 | 2,165.00 | 2,170.00 | 2,125.00 | 2,170.00 | 0.0M |
| 2023-09-21 | 2,165.00 | 2,175.00 | 2,155.00 | 2,175.00 | 0.0M |
| 2023-09-20 | 2,170.00 | 2,180.00 | 2,165.00 | 2,180.00 | 0.0M |
| 2023-09-19 | 2,165.00 | 2,175.00 | 2,145.00 | 2,165.00 | 0.0M |
| 2023-09-18 | 2,180.00 | 2,195.00 | 2,160.00 | 2,195.00 | 0.0M |
| 2023-09-15 | 2,165.00 | 2,180.00 | 2,165.00 | 2,180.00 | 0.0M |
| 2023-09-14 | 2,170.00 | 2,175.00 | 2,155.00 | 2,165.00 | 0.0M |
| 2023-09-13 | 2,150.00 | 2,170.00 | 2,130.00 | 2,170.00 | 0.0M |
| 2023-09-12 | 2,155.00 | 2,155.00 | 2,145.00 | 2,150.00 | 0.0M |
| 2023-09-11 | 2,155.00 | 2,160.00 | 2,105.00 | 2,160.00 | 0.0M |
| 2023-09-08 | 2,170.00 | 2,180.00 | 2,150.00 | 2,180.00 | 0.0M |
| 2023-09-07 | 2,170.00 | 2,175.00 | 2,155.00 | 2,170.00 | 0.0M |
| 2023-09-06 | 2,170.00 | 2,170.00 | 2,155.00 | 2,170.00 | 0.0M |
| 2023-09-05 | 2,125.00 | 2,150.00 | 2,125.00 | 2,150.00 | 0.0M |
| 2023-09-04 | 2,150.00 | 2,150.00 | 2,120.00 | 2,145.00 | 0.0M |
| 2023-09-01 | 2,115.00 | 2,140.00 | 2,115.00 | 2,140.00 | 0.0M |
| 2023-08-31 | 2,100.00 | 2,120.00 | 2,075.00 | 2,120.00 | 0.0M |
| 2023-08-30 | 2,100.00 | 2,130.00 | 2,095.00 | 2,120.00 | 0.0M |
| 2023-08-29 | 2,110.00 | 2,110.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2023-08-28 | 2,115.00 | 2,150.00 | 2,070.00 | 2,090.00 | 0.0M |
| 2023-08-25 | 2,075.00 | 2,095.00 | 2,065.00 | 2,085.00 | 0.0M |
| 2023-08-24 | 2,055.00 | 2,115.00 | 2,050.00 | 2,085.00 | 0.0M |
| 2023-08-23 | 2,060.00 | 2,070.00 | 2,050.00 | 2,070.00 | 0.0M |
| 2023-08-22 | 2,065.00 | 2,075.00 | 2,045.00 | 2,045.00 | 0.0M |
| 2023-08-21 | 2,070.00 | 2,085.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2023-08-18 | 2,090.00 | 2,150.00 | 2,085.00 | 2,105.00 | 0.0M |
| 2023-08-17 | 2,120.00 | 2,120.00 | 2,090.00 | 2,105.00 | 0.0M |
| 2023-08-16 | 2,085.00 | 2,125.00 | 2,085.00 | 2,120.00 | 0.0M |
| 2023-08-14 | 2,110.00 | 2,110.00 | 2,080.00 | 2,105.00 | 0.0M |
| 2023-08-11 | 2,075.00 | 2,110.00 | 2,075.00 | 2,105.00 | 0.0M |
| 2023-08-10 | 2,115.00 | 2,115.00 | 2,075.00 | 2,100.00 | 0.0M |
| 2023-08-09 | 2,090.00 | 2,120.00 | 2,090.00 | 2,115.00 | 0.0M |
| 2023-08-08 | 2,135.00 | 2,135.00 | 2,110.00 | 2,120.00 | 0.0M |
| 2023-08-07 | 2,080.00 | 2,130.00 | 2,080.00 | 2,120.00 | 0.0M |
| 2023-08-04 | 2,130.00 | 2,130.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2023-08-03 | 2,075.00 | 2,105.00 | 2,070.00 | 2,105.00 | 0.0M |
| 2023-08-02 | 2,115.00 | 2,135.00 | 2,070.00 | 2,090.00 | 0.1M |
| 2023-08-01 | 2,105.00 | 2,145.00 | 2,105.00 | 2,125.00 | 0.0M |
| 2023-07-31 | 2,090.00 | 2,125.00 | 2,090.00 | 2,120.00 | 0.0M |
| 2023-07-28 | 2,090.00 | 2,125.00 | 2,090.00 | 2,110.00 | 0.0M |
| 2023-07-27 | 2,130.00 | 2,150.00 | 2,090.00 | 2,110.00 | 0.0M |
| 2023-07-26 | 2,150.00 | 2,165.00 | 2,120.00 | 2,140.00 | 0.0M |
| 2023-07-25 | 2,140.00 | 2,185.00 | 2,135.00 | 2,150.00 | 0.0M |
| 2023-07-24 | 2,170.00 | 2,205.00 | 2,140.00 | 2,190.00 | 0.0M |
| 2023-07-21 | 2,170.00 | 2,205.00 | 2,165.00 | 2,200.00 | 0.0M |
| 2023-07-20 | 2,180.00 | 2,200.00 | 2,165.00 | 2,190.00 | 0.0M |
| 2023-07-19 | 2,195.00 | 2,210.00 | 2,195.00 | 2,200.00 | 0.0M |
| 2023-07-18 | 2,170.00 | 2,210.00 | 2,170.00 | 2,200.00 | 0.0M |
| 2023-07-17 | 2,170.00 | 2,200.00 | 2,170.00 | 2,190.00 | 0.0M |
| 2023-07-14 | 2,175.00 | 2,200.00 | 2,160.00 | 2,195.00 | 0.0M |
| 2023-07-13 | 2,200.00 | 2,215.00 | 2,175.00 | 2,200.00 | 0.0M |
| 2023-07-12 | 2,205.00 | 2,230.00 | 2,175.00 | 2,205.00 | 0.0M |
| 2023-07-11 | 2,205.00 | 2,235.00 | 2,200.00 | 2,230.00 | 0.0M |
| 2023-07-10 | 2,235.00 | 2,235.00 | 2,190.00 | 2,230.00 | 0.0M |
| 2023-07-07 | 2,220.00 | 2,260.00 | 2,205.00 | 2,240.00 | 0.0M |
| 2023-07-06 | 2,260.00 | 2,365.00 | 2,210.00 | 2,220.00 | 0.2M |
| 2023-07-05 | 2,185.00 | 2,220.00 | 2,180.00 | 2,200.00 | 0.0M |
| 2023-07-04 | 2,175.00 | 2,215.00 | 2,170.00 | 2,200.00 | 0.0M |
| 2023-07-03 | 2,155.00 | 2,200.00 | 2,155.00 | 2,195.00 | 0.0M |
| 2023-06-30 | 2,160.00 | 2,175.00 | 2,155.00 | 2,170.00 | 0.0M |
| 2023-06-29 | 2,205.00 | 2,205.00 | 2,165.00 | 2,165.00 | 0.0M |
| 2023-06-28 | 2,180.00 | 2,205.00 | 2,180.00 | 2,200.00 | 0.0M |
| 2023-06-27 | 2,175.00 | 2,200.00 | 2,175.00 | 2,195.00 | 0.0M |
| 2023-06-26 | 2,200.00 | 2,210.00 | 2,175.00 | 2,190.00 | 0.0M |
| 2023-06-23 | 2,200.00 | 2,205.00 | 2,180.00 | 2,200.00 | 0.0M |
| 2023-06-22 | 2,175.00 | 2,200.00 | 2,175.00 | 2,195.00 | 0.0M |
| 2023-06-21 | 2,200.00 | 2,205.00 | 2,180.00 | 2,195.00 | 0.0M |
| 2023-06-20 | 2,205.00 | 2,205.00 | 2,180.00 | 2,190.00 | 0.0M |
| 2023-06-19 | 2,185.00 | 2,205.00 | 2,170.00 | 2,190.00 | 0.0M |
| 2023-06-16 | 2,185.00 | 2,205.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2023-06-15 | 2,180.00 | 2,205.00 | 2,180.00 | 2,200.00 | 0.0M |
| 2023-06-14 | 2,175.00 | 2,205.00 | 2,175.00 | 2,200.00 | 0.0M |
| 2023-06-13 | 2,170.00 | 2,200.00 | 2,170.00 | 2,190.00 | 0.0M |
| 2023-06-12 | 2,170.00 | 2,195.00 | 2,170.00 | 2,190.00 | 0.0M |
| 2023-06-09 | 2,165.00 | 2,200.00 | 2,165.00 | 2,175.00 | 0.0M |
| 2023-06-08 | 2,155.00 | 2,195.00 | 2,155.00 | 2,195.00 | 0.0M |
| 2023-06-07 | 2,175.00 | 2,195.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2023-06-05 | 2,160.00 | 2,180.00 | 2,125.00 | 2,165.00 | 0.0M |
| 2023-06-02 | 2,130.00 | 2,160.00 | 2,110.00 | 2,155.00 | 0.0M |
| 2023-06-01 | 2,135.00 | 2,140.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2023-05-31 | 2,110.00 | 2,130.00 | 2,095.00 | 2,130.00 | 0.0M |
| 2023-05-30 | 2,115.00 | 2,120.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2023-05-26 | 2,125.00 | 2,130.00 | 2,105.00 | 2,115.00 | 0.0M |
| 2023-05-25 | 2,125.00 | 2,125.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2023-05-24 | 2,135.00 | 2,135.00 | 2,105.00 | 2,110.00 | 0.0M |
| 2023-05-23 | 2,100.00 | 2,110.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2023-05-22 | 2,095.00 | 2,120.00 | 2,095.00 | 2,110.00 | 0.0M |
| 2023-05-19 | 2,085.00 | 2,120.00 | 2,085.00 | 2,115.00 | 0.0M |
| 2023-05-18 | 2,125.00 | 2,125.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2023-05-17 | 2,135.00 | 2,140.00 | 2,085.00 | 2,110.00 | 0.0M |
| 2023-05-16 | 2,105.00 | 2,110.00 | 2,095.00 | 2,100.00 | 0.0M |
| 2023-05-15 | 2,090.00 | 2,110.00 | 2,090.00 | 2,100.00 | 0.0M |
| 2023-05-12 | 2,105.00 | 2,110.00 | 2,085.00 | 2,105.00 | 0.0M |
| 2023-05-11 | 2,110.00 | 2,115.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2023-05-10 | 2,120.00 | 2,125.00 | 2,070.00 | 2,085.00 | 0.0M |
| 2023-05-09 | 2,085.00 | 2,125.00 | 2,085.00 | 2,115.00 | 0.0M |
| 2023-05-08 | 2,090.00 | 2,110.00 | 2,070.00 | 2,110.00 | 0.0M |
| 2023-05-04 | 2,095.00 | 2,095.00 | 2,070.00 | 2,090.00 | 0.0M |
| 2023-05-03 | 2,115.00 | 2,115.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2023-05-02 | 2,075.00 | 2,095.00 | 2,065.00 | 2,095.00 | 0.0M |
| 2023-04-28 | 2,095.00 | 2,100.00 | 2,070.00 | 2,085.00 | 0.0M |
| 2023-04-27 | 2,120.00 | 2,120.00 | 2,065.00 | 2,080.00 | 0.0M |
| 2023-04-26 | 2,125.00 | 2,125.00 | 2,090.00 | 2,110.00 | 0.0M |
| 2023-04-25 | 2,110.00 | 2,120.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2023-04-24 | 2,115.00 | 2,115.00 | 2,080.00 | 2,105.00 | 0.0M |
| 2023-04-21 | 2,115.00 | 2,115.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2023-04-20 | 2,110.00 | 2,110.00 | 2,065.00 | 2,100.00 | 0.1M |
| 2023-04-19 | 2,090.00 | 2,090.00 | 2,065.00 | 2,085.00 | 0.0M |
| 2023-04-18 | 2,100.00 | 2,120.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2023-04-17 | 2,100.00 | 2,100.00 | 2,055.00 | 2,100.00 | 0.0M |
| 2023-04-14 | 2,090.00 | 2,090.00 | 2,050.00 | 2,080.00 | 0.0M |
| 2023-04-13 | 2,090.00 | 2,090.00 | 2,055.00 | 2,065.00 | 0.0M |
| 2023-04-12 | 2,095.00 | 2,095.00 | 2,050.00 | 2,075.00 | 0.0M |
| 2023-04-11 | 2,085.00 | 2,085.00 | 2,050.00 | 2,070.00 | 0.0M |
| 2023-04-10 | 2,080.00 | 2,080.00 | 2,065.00 | 2,075.00 | 0.0M |
| 2023-04-07 | 2,090.00 | 2,090.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2023-04-06 | 2,085.00 | 2,090.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2023-04-05 | 2,090.00 | 2,090.00 | 2,050.00 | 2,070.00 | 0.0M |
| 2023-04-04 | 2,135.00 | 2,135.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2023-04-03 | 2,060.00 | 2,100.00 | 2,050.00 | 2,100.00 | 0.0M |
| 2023-03-31 | 2,130.00 | 2,130.00 | 2,045.00 | 2,065.00 | 0.0M |
| 2023-03-30 | 2,065.00 | 2,075.00 | 2,050.00 | 2,075.00 | 0.0M |
| 2023-03-29 | 2,065.00 | 2,065.00 | 2,040.00 | 2,055.00 | 0.0M |
| 2023-03-28 | 2,110.00 | 2,110.00 | 2,040.00 | 2,055.00 | 0.0M |
| 2023-03-27 | 2,065.00 | 2,095.00 | 2,035.00 | 2,060.00 | 0.0M |
| 2023-03-24 | 2,105.00 | 2,105.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2023-03-23 | 2,090.00 | 2,140.00 | 2,090.00 | 2,105.00 | 0.0M |
| 2023-03-22 | 2,145.00 | 2,145.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2023-03-21 | 2,090.00 | 2,145.00 | 2,065.00 | 2,130.00 | 0.0M |
| 2023-03-20 | 2,105.00 | 2,105.00 | 2,070.00 | 2,090.00 | 0.0M |
| 2023-03-17 | 2,105.00 | 2,125.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2023-03-16 | 2,100.00 | 2,105.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2023-03-15 | 2,100.00 | 2,125.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2023-03-14 | 2,090.00 | 2,090.00 | 2,065.00 | 2,080.00 | 0.0M |
| 2023-03-13 | 2,090.00 | 2,090.00 | 2,045.00 | 2,080.00 | 0.1M |
| 2023-03-10 | 2,060.00 | 2,080.00 | 2,030.00 | 2,080.00 | 0.0M |
| 2023-03-09 | 2,060.00 | 2,060.00 | 2,045.00 | 2,060.00 | 0.0M |
| 2023-03-08 | 2,065.00 | 2,070.00 | 2,040.00 | 2,060.00 | 0.0M |
| 2023-03-07 | 2,090.00 | 2,090.00 | 2,055.00 | 2,060.00 | 0.0M |
| 2023-03-06 | 2,080.00 | 2,090.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2023-03-03 | 2,095.00 | 2,100.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2023-03-02 | 2,095.00 | 2,095.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2023-02-28 | 2,090.00 | 2,090.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2023-02-27 | 2,085.00 | 2,090.00 | 2,055.00 | 2,085.00 | 0.0M |
| 2023-02-24 | 2,085.00 | 2,090.00 | 2,075.00 | 2,085.00 | 0.0M |
| 2023-02-23 | 2,075.00 | 2,080.00 | 2,055.00 | 2,075.00 | 0.0M |
| 2023-02-22 | 2,075.00 | 2,090.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2023-02-21 | 2,070.00 | 2,075.00 | 2,050.00 | 2,075.00 | 0.0M |
| 2023-02-20 | 2,065.00 | 2,070.00 | 2,055.00 | 2,060.00 | 0.0M |
| 2023-02-17 | 2,070.00 | 2,075.00 | 2,050.00 | 2,060.00 | 0.0M |
| 2023-02-16 | 2,070.00 | 2,070.00 | 2,040.00 | 2,065.00 | 0.0M |
| 2023-02-15 | 2,045.00 | 2,060.00 | 2,040.00 | 2,060.00 | 0.0M |
| 2023-02-14 | 2,040.00 | 2,045.00 | 2,025.00 | 2,040.00 | 0.0M |
| 2023-02-13 | 2,030.00 | 2,035.00 | 2,020.00 | 2,030.00 | 0.0M |
| 2023-02-10 | 2,045.00 | 2,045.00 | 2,030.00 | 2,040.00 | 0.0M |
| 2023-02-09 | 2,035.00 | 2,055.00 | 2,025.00 | 2,045.00 | 0.0M |
| 2023-02-08 | 2,055.00 | 2,055.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2023-02-07 | 2,040.00 | 2,040.00 | 2,025.00 | 2,040.00 | 0.0M |
| 2023-02-06 | 2,020.00 | 2,035.00 | 2,020.00 | 2,035.00 | 0.0M |
| 2023-02-03 | 2,030.00 | 2,040.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2023-02-02 | 2,030.00 | 2,035.00 | 2,025.00 | 2,035.00 | 0.0M |
| 2023-02-01 | 2,030.00 | 2,030.00 | 2,020.00 | 2,025.00 | 0.0M |
| 2023-01-31 | 2,030.00 | 2,030.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2023-01-30 | 2,025.00 | 2,030.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2023-01-27 | 2,035.00 | 2,035.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2023-01-26 | 2,035.00 | 2,035.00 | 2,015.00 | 2,025.00 | 0.0M |
| 2023-01-25 | 2,030.00 | 2,035.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2023-01-20 | 2,025.00 | 2,030.00 | 2,025.00 | 2,030.00 | 0.0M |
| 2023-01-19 | 2,020.00 | 2,025.00 | 2,010.00 | 2,025.00 | 0.0M |
| 2023-01-18 | 2,025.00 | 2,025.00 | 2,005.00 | 2,020.00 | 0.0M |
| 2023-01-17 | 2,030.00 | 2,030.00 | 2,005.00 | 2,025.00 | 0.0M |
| 2023-01-16 | 2,030.00 | 2,035.00 | 2,005.00 | 2,030.00 | 0.0M |
| 2023-01-13 | 2,020.00 | 2,025.00 | 2,005.00 | 2,025.00 | 0.0M |
| 2023-01-12 | 2,005.00 | 2,020.00 | 2,005.00 | 2,015.00 | 0.0M |
| 2023-01-11 | 2,020.00 | 2,025.00 | 2,000.00 | 2,005.00 | 0.0M |
| 2023-01-10 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 0.0M |
| 2023-01-09 | 2,015.00 | 2,020.00 | 2,010.00 | 2,020.00 | 0.0M |
| 2023-01-06 | 2,015.00 | 2,015.00 | 2,005.00 | 2,015.00 | 0.0M |
| 2023-01-05 | 2,015.00 | 2,020.00 | 2,000.00 | 2,015.00 | 0.0M |
| 2023-01-04 | 2,015.00 | 2,020.00 | 1,995.00 | 2,015.00 | 0.0M |
| 2023-01-03 | 2,025.00 | 2,025.00 | 1,985.00 | 2,015.00 | 0.0M |
| 2023-01-02 | 2,010.00 | 2,025.00 | 2,000.00 | 2,025.00 | 0.0M |