1,360.00
마지막 업데이트: 2025-08-20
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-04-26 | 2,330.00 | 2,345.00 | 2,275.00 | 2,300.00 | 0.2M |
| 2023-04-25 | 2,305.00 | 2,395.00 | 2,300.00 | 2,335.00 | 0.3M |
| 2023-04-24 | 2,490.00 | 2,490.00 | 2,315.00 | 2,340.00 | 0.6M |
| 2023-04-23 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 0.0M |
| 2023-04-21 | 2,440.00 | 2,650.00 | 2,380.00 | 2,465.00 | 1.4M |
| 2023-04-20 | 2,450.00 | 2,500.00 | 2,430.00 | 2,435.00 | 0.5M |
| 2023-04-19 | 2,400.00 | 2,455.00 | 2,375.00 | 2,445.00 | 0.3M |
| 2023-04-18 | 2,360.00 | 2,415.00 | 2,330.00 | 2,395.00 | 0.5M |
| 2023-04-17 | 2,340.00 | 2,380.00 | 2,330.00 | 2,360.00 | 0.4M |
| 2023-04-14 | 2,375.00 | 2,395.00 | 2,330.00 | 2,330.00 | 0.7M |
| 2023-04-13 | 2,340.00 | 2,375.00 | 2,270.00 | 2,350.00 | 0.5M |
| 2023-04-12 | 2,300.00 | 2,420.00 | 2,300.00 | 2,350.00 | 0.9M |
| 2023-04-11 | 2,235.00 | 2,455.00 | 2,150.00 | 2,320.00 | 2.8M |
| 2023-04-10 | 2,305.00 | 2,335.00 | 2,230.00 | 2,250.00 | 0.9M |
| 2023-04-07 | 2,245.00 | 2,365.00 | 2,215.00 | 2,275.00 | 1.6M |
| 2023-04-06 | 2,410.00 | 2,455.00 | 2,210.00 | 2,225.00 | 6.1M |
| 2023-04-05 | 3,505.00 | 3,545.00 | 2,450.00 | 2,450.00 | 5.3M |
| 2023-04-04 | 3,495.00 | 3,530.00 | 3,470.00 | 3,500.00 | 0.1M |
| 2023-04-03 | 3,465.00 | 3,530.00 | 3,455.00 | 3,495.00 | 0.1M |
| 2023-03-31 | 3,555.00 | 3,555.00 | 3,460.00 | 3,460.00 | 0.1M |
| 2023-03-30 | 3,530.00 | 3,540.00 | 3,480.00 | 3,540.00 | 0.1M |
| 2023-03-29 | 3,470.00 | 3,560.00 | 3,415.00 | 3,530.00 | 0.1M |
| 2023-03-28 | 3,370.00 | 3,450.00 | 3,370.00 | 3,440.00 | 0.1M |
| 2023-03-27 | 3,475.00 | 3,490.00 | 3,365.00 | 3,385.00 | 0.2M |
| 2023-03-24 | 3,420.00 | 3,475.00 | 3,390.00 | 3,470.00 | 0.1M |
| 2023-03-23 | 3,515.00 | 3,525.00 | 3,400.00 | 3,415.00 | 0.2M |
| 2023-03-22 | 3,575.00 | 3,620.00 | 3,500.00 | 3,505.00 | 0.2M |
| 2023-03-21 | 3,630.00 | 3,670.00 | 3,575.00 | 3,575.00 | 0.1M |
| 2023-03-20 | 3,620.00 | 3,690.00 | 3,605.00 | 3,630.00 | 0.1M |
| 2023-03-17 | 3,600.00 | 3,695.00 | 3,590.00 | 3,620.00 | 0.1M |
| 2023-03-16 | 3,605.00 | 3,645.00 | 3,520.00 | 3,580.00 | 0.1M |
| 2023-03-15 | 3,550.00 | 3,705.00 | 3,525.00 | 3,680.00 | 0.2M |
| 2023-03-14 | 3,625.00 | 3,695.00 | 3,485.00 | 3,485.00 | 0.4M |
| 2023-03-13 | 3,700.00 | 3,750.00 | 3,545.00 | 3,675.00 | 0.2M |
| 2023-03-10 | 3,840.00 | 3,865.00 | 3,755.00 | 3,760.00 | 0.1M |
| 2023-03-09 | 3,950.00 | 3,970.00 | 3,855.00 | 3,870.00 | 0.2M |
| 2023-03-08 | 3,945.00 | 4,020.00 | 3,945.00 | 3,950.00 | 0.1M |
| 2023-03-07 | 3,935.00 | 4,040.00 | 3,905.00 | 4,005.00 | 0.4M |
| 2023-03-06 | 3,835.00 | 3,945.00 | 3,790.00 | 3,940.00 | 0.2M |
| 2023-03-03 | 3,830.00 | 3,875.00 | 3,770.00 | 3,830.00 | 0.2M |
| 2023-03-02 | 3,900.00 | 3,900.00 | 3,825.00 | 3,840.00 | 0.1M |
| 2023-02-28 | 3,685.00 | 3,975.00 | 3,685.00 | 3,900.00 | 0.5M |
| 2023-02-27 | 3,760.00 | 3,835.00 | 3,675.00 | 3,710.00 | 0.1M |
| 2023-02-26 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2023-02-24 | 3,880.00 | 3,885.00 | 3,750.00 | 3,760.00 | 0.3M |
| 2023-02-23 | 3,905.00 | 3,935.00 | 3,860.00 | 3,860.00 | 0.1M |
| 2023-02-22 | 3,885.00 | 3,970.00 | 3,850.00 | 3,900.00 | 0.2M |
| 2023-02-21 | 3,860.00 | 3,920.00 | 3,860.00 | 3,900.00 | 0.1M |
| 2023-02-20 | 3,840.00 | 3,900.00 | 3,810.00 | 3,895.00 | 0.1M |
| 2023-02-17 | 3,830.00 | 3,860.00 | 3,790.00 | 3,835.00 | 0.1M |
| 2023-02-16 | 3,805.00 | 3,860.00 | 3,805.00 | 3,835.00 | 0.1M |
| 2023-02-15 | 3,905.00 | 3,935.00 | 3,785.00 | 3,800.00 | 0.3M |
| 2023-02-14 | 3,905.00 | 3,935.00 | 3,890.00 | 3,905.00 | 0.1M |
| 2023-02-13 | 3,865.00 | 3,920.00 | 3,860.00 | 3,905.00 | 0.1M |
| 2023-02-10 | 3,995.00 | 3,995.00 | 3,890.00 | 3,910.00 | 0.3M |
| 2023-02-09 | 4,025.00 | 4,040.00 | 3,990.00 | 4,000.00 | 0.1M |
| 2023-02-08 | 4,080.00 | 4,080.00 | 4,000.00 | 4,000.00 | 0.2M |
| 2023-02-07 | 4,025.00 | 4,085.00 | 4,025.00 | 4,050.00 | 0.1M |
| 2023-02-06 | 4,020.00 | 4,060.00 | 3,965.00 | 4,025.00 | 0.2M |
| 2023-02-03 | 4,060.00 | 4,090.00 | 4,020.00 | 4,020.00 | 0.2M |
| 2023-02-02 | 4,060.00 | 4,100.00 | 4,020.00 | 4,065.00 | 0.3M |
| 2023-02-01 | 3,995.00 | 4,065.00 | 3,995.00 | 4,030.00 | 0.2M |
| 2023-01-31 | 3,970.00 | 4,020.00 | 3,930.00 | 3,985.00 | 0.2M |
| 2023-01-30 | 3,995.00 | 4,060.00 | 3,985.00 | 4,000.00 | 0.2M |
| 2023-01-29 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0M |
| 2023-01-27 | 4,030.00 | 4,070.00 | 3,970.00 | 4,025.00 | 0.3M |
| 2023-01-26 | 3,950.00 | 4,090.00 | 3,925.00 | 4,045.00 | 0.4M |
| 2023-01-25 | 3,950.00 | 3,975.00 | 3,925.00 | 3,950.00 | 0.1M |
| 2023-01-20 | 3,875.00 | 3,965.00 | 3,875.00 | 3,940.00 | 0.1M |
| 2023-01-19 | 3,915.00 | 3,945.00 | 3,875.00 | 3,915.00 | 0.1M |
| 2023-01-18 | 3,885.00 | 3,955.00 | 3,760.00 | 3,935.00 | 0.2M |
| 2023-01-17 | 3,930.00 | 3,990.00 | 3,875.00 | 3,885.00 | 0.2M |
| 2023-01-16 | 3,920.00 | 3,975.00 | 3,910.00 | 3,960.00 | 0.2M |
| 2023-01-15 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-01-13 | 3,995.00 | 4,000.00 | 3,930.00 | 3,950.00 | 0.2M |
| 2023-01-12 | 3,930.00 | 4,010.00 | 3,920.00 | 3,965.00 | 0.3M |
| 2023-01-11 | 3,950.00 | 3,975.00 | 3,870.00 | 3,930.00 | 0.3M |
| 2023-01-10 | 3,835.00 | 3,945.00 | 3,835.00 | 3,910.00 | 0.3M |
| 2023-01-09 | 3,860.00 | 3,910.00 | 3,835.00 | 3,910.00 | 0.3M |
| 2023-01-06 | 3,770.00 | 3,880.00 | 3,750.00 | 3,835.00 | 0.3M |
| 2023-01-05 | 3,905.00 | 3,905.00 | 3,775.00 | 3,795.00 | 0.4M |
| 2023-01-04 | 3,715.00 | 3,850.00 | 3,655.00 | 3,850.00 | 0.4M |
| 2023-01-03 | 3,640.00 | 3,770.00 | 3,575.00 | 3,720.00 | 0.3M |
| 2023-01-02 | 3,675.00 | 3,755.00 | 3,660.00 | 3,680.00 | 0.2M |