3,025.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,630.00 | 1,720.00 | 1,620.00 | 1,720.00 | 0.1M |
| 2024-12-27 | 1,823.00 | 1,833.00 | 1,593.00 | 1,634.00 | 0.3M |
| 2024-12-26 | 1,902.00 | 1,939.00 | 1,850.00 | 1,851.00 | 0.0M |
| 2024-12-24 | 1,936.00 | 1,956.00 | 1,853.00 | 1,903.00 | 0.1M |
| 2024-12-23 | 1,960.00 | 1,968.00 | 1,922.00 | 1,936.00 | 0.1M |
| 2024-12-20 | 1,949.00 | 1,963.00 | 1,884.00 | 1,915.00 | 0.0M |
| 2024-12-19 | 1,990.00 | 2,015.00 | 1,933.00 | 1,945.00 | 0.1M |
| 2024-12-18 | 2,050.00 | 2,050.00 | 1,997.00 | 2,030.00 | 0.0M |
| 2024-12-17 | 2,030.00 | 2,075.00 | 1,954.00 | 2,050.00 | 0.2M |
| 2024-12-16 | 2,230.00 | 2,235.00 | 2,015.00 | 2,030.00 | 0.3M |
| 2024-12-13 | 2,280.00 | 2,385.00 | 2,190.00 | 2,235.00 | 0.6M |
| 2024-12-12 | 2,260.00 | 2,450.00 | 2,180.00 | 2,225.00 | 0.7M |
| 2024-12-11 | 2,000.00 | 2,185.00 | 1,904.00 | 2,110.00 | 0.6M |
| 2024-12-10 | 1,956.00 | 2,045.00 | 1,837.00 | 1,852.00 | 0.3M |
| 2024-12-09 | 2,200.00 | 2,200.00 | 1,981.00 | 1,985.00 | 0.1M |
| 2024-12-06 | 2,245.00 | 2,305.00 | 2,145.00 | 2,225.00 | 0.1M |
| 2024-12-05 | 2,400.00 | 2,420.00 | 2,250.00 | 2,305.00 | 0.1M |
| 2024-12-04 | 2,405.00 | 2,525.00 | 2,340.00 | 2,440.00 | 0.3M |
| 2024-12-03 | 2,375.00 | 2,845.00 | 2,375.00 | 2,445.00 | 1.6M |
| 2024-12-02 | 2,360.00 | 2,395.00 | 2,165.00 | 2,220.00 | 0.1M |
| 2024-11-29 | 2,525.00 | 2,540.00 | 2,325.00 | 2,370.00 | 0.1M |
| 2024-11-28 | 2,350.00 | 2,650.00 | 2,200.00 | 2,505.00 | 0.4M |
| 2024-11-27 | 2,300.00 | 2,460.00 | 2,200.00 | 2,320.00 | 0.3M |
| 2024-11-26 | 1,933.00 | 2,355.00 | 1,907.00 | 2,300.00 | 0.9M |
| 2024-11-25 | 1,820.00 | 1,960.00 | 1,812.00 | 1,931.00 | 0.4M |
| 2024-11-22 | 1,637.00 | 2,110.00 | 1,625.00 | 1,801.00 | 3.5M |
| 2024-11-21 | 1,638.00 | 1,665.00 | 1,572.00 | 1,625.00 | 0.1M |
| 2024-11-20 | 1,695.00 | 1,695.00 | 1,604.00 | 1,638.00 | 0.1M |
| 2024-11-19 | 1,728.00 | 1,728.00 | 1,657.00 | 1,690.00 | 0.1M |
| 2024-11-18 | 1,932.00 | 1,932.00 | 1,670.00 | 1,703.00 | 0.3M |
| 2024-11-15 | 2,125.00 | 2,125.00 | 1,839.00 | 1,933.00 | 0.1M |
| 2024-11-14 | 2,320.00 | 2,525.00 | 1,866.00 | 2,015.00 | 1.4M |
| 2024-11-13 | 2,420.00 | 2,430.00 | 2,185.00 | 2,320.00 | 0.1M |
| 2024-11-12 | 2,200.00 | 2,470.00 | 2,120.00 | 2,420.00 | 0.4M |
| 2024-11-11 | 2,330.00 | 2,380.00 | 2,175.00 | 2,200.00 | 0.1M |
| 2024-11-08 | 2,370.00 | 2,435.00 | 2,330.00 | 2,345.00 | 0.0M |
| 2024-11-07 | 2,365.00 | 2,450.00 | 2,335.00 | 2,345.00 | 0.0M |
| 2024-11-06 | 2,455.00 | 2,500.00 | 2,355.00 | 2,355.00 | 0.1M |
| 2024-11-05 | 2,455.00 | 2,460.00 | 2,400.00 | 2,455.00 | 0.0M |
| 2024-11-04 | 2,455.00 | 2,515.00 | 2,405.00 | 2,455.00 | 0.0M |
| 2024-11-01 | 2,500.00 | 2,620.00 | 2,375.00 | 2,455.00 | 0.1M |
| 2024-10-31 | 2,665.00 | 2,665.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2024-10-30 | 2,675.00 | 2,675.00 | 2,555.00 | 2,565.00 | 0.0M |
| 2024-10-29 | 2,600.00 | 2,660.00 | 2,565.00 | 2,600.00 | 0.0M |
| 2024-10-28 | 2,545.00 | 2,685.00 | 2,505.00 | 2,600.00 | 0.0M |
| 2024-10-25 | 2,515.00 | 2,680.00 | 2,440.00 | 2,570.00 | 0.1M |
| 2024-10-24 | 2,600.00 | 2,695.00 | 2,495.00 | 2,500.00 | 0.0M |
| 2024-10-23 | 2,585.00 | 2,730.00 | 2,585.00 | 2,590.00 | 0.0M |
| 2024-10-22 | 2,685.00 | 2,700.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2024-10-21 | 2,705.00 | 2,735.00 | 2,690.00 | 2,705.00 | 0.0M |
| 2024-10-18 | 2,765.00 | 2,815.00 | 2,720.00 | 2,740.00 | 0.0M |
| 2024-10-17 | 2,800.00 | 2,825.00 | 2,760.00 | 2,765.00 | 0.0M |
| 2024-10-16 | 2,850.00 | 2,870.00 | 2,750.00 | 2,785.00 | 0.0M |
| 2024-10-15 | 3,010.00 | 3,010.00 | 2,835.00 | 2,880.00 | 0.0M |
| 2024-10-14 | 2,890.00 | 3,020.00 | 2,880.00 | 2,880.00 | 0.1M |
| 2024-10-11 | 2,895.00 | 2,975.00 | 2,820.00 | 2,880.00 | 0.3M |
| 2024-10-10 | 2,890.00 | 2,970.00 | 2,830.00 | 2,885.00 | 0.1M |
| 2024-10-08 | 2,940.00 | 2,980.00 | 2,855.00 | 2,890.00 | 0.1M |
| 2024-10-07 | 2,970.00 | 2,980.00 | 2,910.00 | 2,940.00 | 0.1M |
| 2024-10-04 | 3,045.00 | 3,100.00 | 2,940.00 | 2,940.00 | 0.2M |
| 2024-10-02 | 3,050.00 | 3,135.00 | 2,965.00 | 3,050.00 | 0.1M |
| 2024-09-30 | 2,995.00 | 3,095.00 | 2,970.00 | 3,050.00 | 0.1M |
| 2024-09-27 | 3,085.00 | 3,170.00 | 2,945.00 | 3,015.00 | 0.2M |
| 2024-09-26 | 2,905.00 | 3,075.00 | 2,880.00 | 3,000.00 | 0.1M |
| 2024-09-25 | 2,900.00 | 2,950.00 | 2,820.00 | 2,930.00 | 0.1M |
| 2024-09-24 | 2,945.00 | 2,970.00 | 2,880.00 | 2,900.00 | 0.1M |
| 2024-09-23 | 2,900.00 | 3,015.00 | 2,860.00 | 2,940.00 | 0.1M |
| 2024-09-20 | 2,730.00 | 2,890.00 | 2,705.00 | 2,860.00 | 0.2M |
| 2024-09-19 | 2,805.00 | 2,810.00 | 2,660.00 | 2,680.00 | 0.0M |
| 2024-09-13 | 2,795.00 | 2,875.00 | 2,740.00 | 2,750.00 | 0.0M |
| 2024-09-12 | 2,875.00 | 2,875.00 | 2,785.00 | 2,820.00 | 0.0M |
| 2024-09-11 | 2,885.00 | 2,960.00 | 2,800.00 | 2,880.00 | 0.2M |
| 2024-09-10 | 2,855.00 | 3,000.00 | 2,735.00 | 2,870.00 | 0.3M |
| 2024-09-09 | 2,680.00 | 2,760.00 | 2,570.00 | 2,735.00 | 0.1M |
| 2024-09-06 | 2,795.00 | 2,805.00 | 2,600.00 | 2,680.00 | 0.1M |
| 2024-09-05 | 2,755.00 | 3,100.00 | 2,755.00 | 2,855.00 | 0.6M |
| 2024-09-04 | 2,820.00 | 2,960.00 | 2,715.00 | 2,745.00 | 0.4M |
| 2024-09-03 | 2,465.00 | 2,945.00 | 2,465.00 | 2,820.00 | 0.9M |
| 2024-09-02 | 2,560.00 | 2,565.00 | 2,315.00 | 2,420.00 | 0.2M |
| 2024-08-30 | 2,690.00 | 2,690.00 | 2,545.00 | 2,580.00 | 0.1M |
| 2024-08-29 | 2,765.00 | 2,775.00 | 2,640.00 | 2,690.00 | 0.1M |
| 2024-08-28 | 2,770.00 | 2,870.00 | 2,715.00 | 2,765.00 | 0.1M |
| 2024-08-27 | 2,760.00 | 2,780.00 | 2,695.00 | 2,750.00 | 0.0M |
| 2024-08-26 | 2,755.00 | 2,795.00 | 2,675.00 | 2,760.00 | 0.1M |
| 2024-08-23 | 2,710.00 | 2,845.00 | 2,650.00 | 2,755.00 | 0.1M |
| 2024-08-22 | 2,755.00 | 2,855.00 | 2,745.00 | 2,795.00 | 0.0M |
| 2024-08-21 | 2,790.00 | 2,830.00 | 2,750.00 | 2,790.00 | 0.0M |
| 2024-08-20 | 2,890.00 | 2,935.00 | 2,785.00 | 2,790.00 | 0.2M |
| 2024-08-19 | 2,980.00 | 2,980.00 | 2,810.00 | 2,910.00 | 0.1M |
| 2024-08-16 | 2,910.00 | 3,080.00 | 2,865.00 | 2,995.00 | 0.1M |
| 2024-08-14 | 2,925.00 | 2,980.00 | 2,875.00 | 2,940.00 | 0.1M |
| 2024-08-13 | 2,925.00 | 2,970.00 | 2,830.00 | 2,910.00 | 0.1M |
| 2024-08-12 | 2,975.00 | 3,030.00 | 2,930.00 | 2,945.00 | 0.1M |
| 2024-08-09 | 2,730.00 | 3,100.00 | 2,730.00 | 3,005.00 | 0.3M |
| 2024-08-08 | 2,790.00 | 2,790.00 | 2,630.00 | 2,705.00 | 0.1M |
| 2024-08-07 | 2,715.00 | 2,850.00 | 2,690.00 | 2,740.00 | 0.2M |
| 2024-08-06 | 2,370.00 | 2,735.00 | 2,370.00 | 2,715.00 | 0.3M |
| 2024-08-05 | 2,860.00 | 2,965.00 | 2,300.00 | 2,460.00 | 0.3M |
| 2024-08-02 | 3,120.00 | 3,125.00 | 2,850.00 | 2,990.00 | 0.2M |
| 2024-08-01 | 3,040.00 | 3,335.00 | 3,000.00 | 3,100.00 | 0.4M |
| 2024-07-31 | 3,150.00 | 3,265.00 | 3,075.00 | 3,100.00 | 0.1M |
| 2024-07-30 | 3,250.00 | 3,280.00 | 3,080.00 | 3,145.00 | 0.2M |
| 2024-07-29 | 3,165.00 | 3,375.00 | 3,165.00 | 3,280.00 | 0.1M |
| 2024-07-26 | 3,185.00 | 3,500.00 | 3,070.00 | 3,215.00 | 1.4M |
| 2024-07-25 | 3,360.00 | 3,390.00 | 3,130.00 | 3,215.00 | 0.4M |
| 2024-07-24 | 3,285.00 | 3,405.00 | 3,145.00 | 3,365.00 | 0.3M |
| 2024-07-23 | 3,030.00 | 3,240.00 | 3,030.00 | 3,180.00 | 0.1M |
| 2024-07-22 | 3,100.00 | 3,130.00 | 2,990.00 | 3,030.00 | 0.1M |
| 2024-07-19 | 3,195.00 | 3,250.00 | 3,020.00 | 3,100.00 | 0.1M |
| 2024-07-18 | 3,285.00 | 3,325.00 | 3,100.00 | 3,215.00 | 0.1M |
| 2024-07-17 | 3,460.00 | 3,460.00 | 3,130.00 | 3,285.00 | 0.2M |
| 2024-07-16 | 3,225.00 | 3,255.00 | 3,120.00 | 3,195.00 | 0.1M |
| 2024-07-15 | 3,420.00 | 3,420.00 | 3,110.00 | 3,250.00 | 0.1M |
| 2024-07-12 | 3,350.00 | 3,545.00 | 3,350.00 | 3,420.00 | 0.1M |
| 2024-07-11 | 3,730.00 | 3,765.00 | 3,330.00 | 3,410.00 | 0.5M |
| 2024-07-10 | 3,625.00 | 3,750.00 | 3,525.00 | 3,730.00 | 0.2M |
| 2024-07-09 | 3,665.00 | 3,735.00 | 3,580.00 | 3,665.00 | 0.2M |
| 2024-07-08 | 3,455.00 | 3,730.00 | 3,455.00 | 3,665.00 | 0.4M |
| 2024-07-05 | 3,575.00 | 3,575.00 | 3,395.00 | 3,425.00 | 0.2M |
| 2024-07-04 | 3,350.00 | 3,570.00 | 3,345.00 | 3,450.00 | 0.6M |
| 2024-07-03 | 3,395.00 | 3,640.00 | 3,135.00 | 3,345.00 | 1.1M |
| 2024-07-02 | 2,930.00 | 3,500.00 | 2,815.00 | 3,375.00 | 3.8M |
| 2024-07-01 | 2,930.00 | 3,020.00 | 2,750.00 | 2,960.00 | 0.2M |
| 2024-06-28 | 3,080.00 | 3,240.00 | 2,880.00 | 2,930.00 | 0.5M |
| 2024-06-27 | 3,490.00 | 3,545.00 | 2,870.00 | 3,210.00 | 2.1M |
| 2024-06-26 | 3,700.00 | 3,815.00 | 3,550.00 | 3,665.00 | 0.2M |
| 2024-06-25 | 3,440.00 | 3,870.00 | 3,325.00 | 3,695.00 | 0.3M |
| 2024-06-24 | 3,770.00 | 3,880.00 | 3,390.00 | 3,430.00 | 0.3M |
| 2024-06-21 | 3,830.00 | 3,965.00 | 3,740.00 | 3,765.00 | 0.2M |
| 2024-06-20 | 3,920.00 | 3,965.00 | 3,845.00 | 3,855.00 | 0.1M |
| 2024-06-19 | 4,030.00 | 4,035.00 | 3,835.00 | 3,960.00 | 0.1M |
| 2024-06-18 | 4,145.00 | 4,180.00 | 4,020.00 | 4,050.00 | 0.1M |
| 2024-06-17 | 4,005.00 | 4,190.00 | 4,005.00 | 4,130.00 | 0.1M |
| 2024-06-14 | 4,015.00 | 4,100.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2024-06-13 | 3,930.00 | 4,090.00 | 3,930.00 | 4,030.00 | 0.0M |
| 2024-06-12 | 4,120.00 | 4,120.00 | 3,985.00 | 4,015.00 | 0.1M |
| 2024-06-11 | 4,190.00 | 4,190.00 | 3,990.00 | 4,045.00 | 0.1M |
| 2024-06-10 | 4,045.00 | 4,260.00 | 4,040.00 | 4,190.00 | 0.1M |
| 2024-06-07 | 3,985.00 | 4,070.00 | 3,985.00 | 4,040.00 | 0.0M |
| 2024-06-05 | 4,045.00 | 4,185.00 | 3,990.00 | 4,030.00 | 0.0M |
| 2024-06-04 | 4,165.00 | 4,165.00 | 3,975.00 | 4,035.00 | 0.1M |
| 2024-06-03 | 4,070.00 | 4,150.00 | 4,060.00 | 4,105.00 | 0.0M |
| 2024-05-31 | 4,300.00 | 4,335.00 | 4,005.00 | 4,115.00 | 0.3M |
| 2024-05-30 | 4,240.00 | 4,345.00 | 4,210.00 | 4,310.00 | 0.1M |
| 2024-05-29 | 4,010.00 | 4,245.00 | 3,995.00 | 4,235.00 | 0.1M |
| 2024-05-28 | 4,000.00 | 4,050.00 | 3,900.00 | 4,010.00 | 0.1M |
| 2024-05-27 | 4,230.00 | 4,230.00 | 3,950.00 | 4,030.00 | 0.2M |
| 2024-05-24 | 4,165.00 | 4,295.00 | 4,135.00 | 4,170.00 | 0.1M |
| 2024-05-23 | 4,315.00 | 4,315.00 | 4,185.00 | 4,230.00 | 0.1M |
| 2024-05-22 | 4,100.00 | 4,320.00 | 4,100.00 | 4,280.00 | 0.1M |
| 2024-05-21 | 4,295.00 | 4,440.00 | 4,070.00 | 4,160.00 | 0.3M |
| 2024-05-20 | 4,590.00 | 4,590.00 | 4,135.00 | 4,270.00 | 0.2M |
| 2024-05-17 | 4,470.00 | 4,560.00 | 4,420.00 | 4,540.00 | 0.0M |
| 2024-05-16 | 4,650.00 | 4,690.00 | 4,485.00 | 4,535.00 | 0.1M |
| 2024-05-14 | 4,705.00 | 4,870.00 | 4,615.00 | 4,650.00 | 0.1M |
| 2024-05-13 | 4,300.00 | 4,870.00 | 4,300.00 | 4,765.00 | 0.4M |
| 2024-05-10 | 4,525.00 | 4,535.00 | 4,295.00 | 4,400.00 | 0.3M |
| 2024-05-09 | 4,690.00 | 4,690.00 | 4,545.00 | 4,550.00 | 0.2M |
| 2024-05-08 | 4,790.00 | 4,790.00 | 4,640.00 | 4,695.00 | 0.2M |
| 2024-05-07 | 4,915.00 | 4,945.00 | 4,715.00 | 4,790.00 | 0.1M |
| 2024-05-03 | 4,830.00 | 4,940.00 | 4,790.00 | 4,915.00 | 0.2M |
| 2024-05-02 | 4,855.00 | 4,855.00 | 4,765.00 | 4,840.00 | 0.1M |
| 2024-04-30 | 4,995.00 | 4,995.00 | 4,700.00 | 4,865.00 | 0.2M |
| 2024-04-29 | 4,830.00 | 4,950.00 | 4,800.00 | 4,930.00 | 0.1M |
| 2024-04-26 | 4,950.00 | 5,100.00 | 4,750.00 | 4,830.00 | 0.3M |
| 2024-04-25 | 4,580.00 | 4,910.00 | 4,550.00 | 4,900.00 | 0.2M |
| 2024-04-24 | 4,490.00 | 4,630.00 | 4,450.00 | 4,630.00 | 0.1M |
| 2024-04-23 | 4,400.00 | 4,460.00 | 4,400.00 | 4,450.00 | 0.1M |
| 2024-04-22 | 4,400.00 | 4,465.00 | 4,365.00 | 4,435.00 | 0.1M |
| 2024-04-19 | 4,430.00 | 4,520.00 | 4,230.00 | 4,400.00 | 0.2M |
| 2024-04-18 | 4,380.00 | 4,425.00 | 4,290.00 | 4,415.00 | 0.1M |
| 2024-04-17 | 4,385.00 | 4,480.00 | 4,300.00 | 4,330.00 | 0.1M |
| 2024-04-16 | 4,170.00 | 4,425.00 | 4,170.00 | 4,385.00 | 0.3M |
| 2024-04-15 | 4,060.00 | 4,215.00 | 4,050.00 | 4,215.00 | 0.1M |
| 2024-04-12 | 3,960.00 | 4,060.00 | 3,955.00 | 4,060.00 | 0.1M |
| 2024-04-11 | 3,970.00 | 4,005.00 | 3,950.00 | 3,960.00 | 0.1M |
| 2024-04-09 | 4,000.00 | 4,060.00 | 3,965.00 | 4,005.00 | 0.2M |
| 2024-04-08 | 3,900.00 | 4,060.00 | 3,900.00 | 3,990.00 | 0.2M |
| 2024-04-05 | 3,805.00 | 3,945.00 | 3,805.00 | 3,915.00 | 0.2M |
| 2024-04-04 | 3,895.00 | 3,970.00 | 3,765.00 | 3,850.00 | 0.2M |
| 2024-04-03 | 3,890.00 | 3,920.00 | 3,785.00 | 3,900.00 | 0.1M |
| 2024-04-02 | 3,980.00 | 4,000.00 | 3,820.00 | 3,880.00 | 0.2M |
| 2024-04-01 | 4,020.00 | 4,080.00 | 3,900.00 | 3,985.00 | 0.2M |
| 2024-03-29 | 4,005.00 | 4,060.00 | 3,950.00 | 4,015.00 | 0.2M |
| 2024-03-28 | 3,865.00 | 3,980.00 | 3,820.00 | 3,945.00 | 0.2M |
| 2024-03-27 | 3,720.00 | 4,020.00 | 3,670.00 | 3,810.00 | 0.5M |
| 2024-03-26 | 3,635.00 | 3,675.00 | 3,590.00 | 3,675.00 | 0.1M |
| 2024-03-25 | 3,595.00 | 3,645.00 | 3,590.00 | 3,610.00 | 0.1M |
| 2024-03-22 | 3,625.00 | 3,675.00 | 3,550.00 | 3,590.00 | 0.2M |
| 2024-03-21 | 3,490.00 | 3,610.00 | 3,490.00 | 3,595.00 | 0.2M |
| 2024-03-20 | 3,365.00 | 3,535.00 | 3,320.00 | 3,490.00 | 0.2M |
| 2024-03-19 | 3,505.00 | 3,575.00 | 3,325.00 | 3,375.00 | 0.3M |
| 2024-03-18 | 3,645.00 | 3,750.00 | 3,435.00 | 3,500.00 | 0.5M |
| 2024-03-17 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2024-03-15 | 3,745.00 | 4,100.00 | 3,515.00 | 3,710.00 | 2.8M |