3,230.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 1,638.00 | 1,677.00 | 1,633.00 | 1,676.00 | 0.0M |
| 2023-12-27 | 1,640.00 | 1,649.00 | 1,630.00 | 1,635.00 | 0.0M |
| 2023-12-26 | 1,749.00 | 1,749.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2023-12-25 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2023-12-22 | 1,666.00 | 1,681.00 | 1,661.00 | 1,665.00 | 0.0M |
| 2023-12-21 | 1,697.00 | 1,704.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2023-12-20 | 1,715.00 | 1,729.00 | 1,688.00 | 1,697.00 | 0.0M |
| 2023-12-19 | 1,707.00 | 1,740.00 | 1,703.00 | 1,715.00 | 0.0M |
| 2023-12-18 | 1,718.00 | 1,737.00 | 1,680.00 | 1,690.00 | 0.0M |
| 2023-12-15 | 1,746.00 | 1,780.00 | 1,715.00 | 1,718.00 | 0.0M |
| 2023-12-14 | 1,775.00 | 1,783.00 | 1,744.00 | 1,746.00 | 0.0M |
| 2023-12-13 | 1,750.00 | 1,779.00 | 1,742.00 | 1,775.00 | 0.0M |
| 2023-12-12 | 1,717.00 | 1,778.00 | 1,711.00 | 1,750.00 | 0.0M |
| 2023-12-11 | 1,737.00 | 1,780.00 | 1,717.00 | 1,717.00 | 0.1M |
| 2023-12-08 | 1,711.00 | 1,737.00 | 1,710.00 | 1,737.00 | 0.0M |
| 2023-12-07 | 1,710.00 | 1,735.00 | 1,690.00 | 1,711.00 | 0.1M |
| 2023-12-06 | 1,666.00 | 1,746.00 | 1,664.00 | 1,710.00 | 0.1M |
| 2023-12-05 | 1,660.00 | 1,700.00 | 1,648.00 | 1,683.00 | 0.1M |
| 2023-12-04 | 1,660.00 | 1,710.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2023-12-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2023-12-01 | 1,592.00 | 1,684.00 | 1,592.00 | 1,660.00 | 0.1M |
| 2023-11-30 | 1,591.00 | 1,592.00 | 1,583.00 | 1,590.00 | 0.0M |
| 2023-11-29 | 1,592.00 | 1,592.00 | 1,590.00 | 1,592.00 | 0.0M |
| 2023-11-28 | 1,635.00 | 1,635.00 | 1,579.00 | 1,592.00 | 0.1M |
| 2023-11-27 | 1,647.00 | 1,647.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2023-11-26 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0.0M |
| 2023-11-24 | 1,640.00 | 1,649.00 | 1,638.00 | 1,647.00 | 0.1M |
| 2023-11-23 | 1,662.00 | 1,667.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2023-11-22 | 1,687.00 | 1,687.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2023-11-21 | 1,740.00 | 1,740.00 | 1,689.00 | 1,689.00 | 0.0M |
| 2023-11-20 | 1,707.00 | 1,778.00 | 1,657.00 | 1,776.00 | 0.2M |
| 2023-11-19 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0M |
| 2023-11-17 | 1,570.00 | 1,725.00 | 1,570.00 | 1,707.00 | 0.3M |
| 2023-11-16 | 1,535.00 | 1,582.00 | 1,535.00 | 1,570.00 | 0.1M |
| 2023-11-15 | 1,551.00 | 1,579.00 | 1,535.00 | 1,535.00 | 0.1M |
| 2023-11-14 | 1,530.00 | 1,539.00 | 1,515.00 | 1,535.00 | 0.0M |
| 2023-11-13 | 1,524.00 | 1,600.00 | 1,521.00 | 1,534.00 | 0.0M |
| 2023-11-10 | 1,520.00 | 1,534.00 | 1,515.00 | 1,524.00 | 0.0M |
| 2023-11-09 | 1,566.00 | 1,566.00 | 1,520.00 | 1,525.00 | 0.0M |
| 2023-11-08 | 1,572.00 | 1,600.00 | 1,554.00 | 1,558.00 | 0.0M |
| 2023-11-07 | 1,571.00 | 1,587.00 | 1,556.00 | 1,572.00 | 0.0M |
| 2023-11-06 | 1,578.00 | 1,580.00 | 1,554.00 | 1,571.00 | 0.0M |
| 2023-11-05 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2023-11-03 | 1,560.00 | 1,560.00 | 1,544.00 | 1,554.00 | 0.0M |
| 2023-11-02 | 1,505.00 | 1,530.00 | 1,503.00 | 1,528.00 | 0.0M |
| 2023-11-01 | 1,515.00 | 1,546.00 | 1,501.00 | 1,503.00 | 0.0M |
| 2023-10-31 | 1,470.00 | 1,540.00 | 1,469.00 | 1,529.00 | 0.1M |
| 2023-10-30 | 1,481.00 | 1,501.00 | 1,480.00 | 1,481.00 | 0.0M |
| 2023-10-29 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.0M |
| 2023-10-27 | 1,515.00 | 1,526.00 | 1,481.00 | 1,481.00 | 0.1M |
| 2023-10-26 | 1,525.00 | 1,527.00 | 1,516.00 | 1,522.00 | 0.0M |
| 2023-10-25 | 1,510.00 | 1,532.00 | 1,510.00 | 1,525.00 | 0.0M |
| 2023-10-24 | 1,506.00 | 1,527.00 | 1,480.00 | 1,496.00 | 0.0M |
| 2023-10-23 | 1,513.00 | 1,550.00 | 1,505.00 | 1,506.00 | 0.0M |
| 2023-10-20 | 1,520.00 | 1,525.00 | 1,500.00 | 1,505.00 | 0.1M |
| 2023-10-19 | 1,581.00 | 1,581.00 | 1,520.00 | 1,520.00 | 0.1M |
| 2023-10-18 | 1,623.00 | 1,629.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2023-10-17 | 1,620.00 | 1,626.00 | 1,609.00 | 1,622.00 | 0.0M |
| 2023-10-16 | 1,642.00 | 1,642.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2023-10-13 | 1,628.00 | 1,645.00 | 1,626.00 | 1,642.00 | 0.0M |
| 2023-10-12 | 1,625.00 | 1,648.00 | 1,616.00 | 1,621.00 | 0.0M |
| 2023-10-11 | 1,588.00 | 1,619.00 | 1,580.00 | 1,616.00 | 0.0M |
| 2023-10-10 | 1,621.00 | 1,680.00 | 1,596.00 | 1,596.00 | 0.1M |
| 2023-10-09 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0M |
| 2023-10-06 | 1,612.00 | 1,640.00 | 1,612.00 | 1,621.00 | 0.0M |
| 2023-10-05 | 1,600.00 | 1,622.00 | 1,596.00 | 1,596.00 | 0.1M |
| 2023-10-04 | 1,651.00 | 1,667.00 | 1,582.00 | 1,604.00 | 0.1M |
| 2023-10-03 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.0M |
| 2023-09-27 | 1,611.00 | 1,659.00 | 1,575.00 | 1,651.00 | 0.1M |
| 2023-09-26 | 1,543.00 | 1,618.00 | 1,536.00 | 1,618.00 | 0.1M |
| 2023-09-25 | 1,534.00 | 1,544.00 | 1,500.00 | 1,544.00 | 0.0M |
| 2023-09-22 | 1,520.00 | 1,543.00 | 1,507.00 | 1,534.00 | 0.0M |
| 2023-09-21 | 1,575.00 | 1,584.00 | 1,520.00 | 1,534.00 | 0.1M |
| 2023-09-20 | 1,594.00 | 1,604.00 | 1,573.00 | 1,575.00 | 0.0M |
| 2023-09-19 | 1,636.00 | 1,636.00 | 1,585.00 | 1,588.00 | 0.1M |
| 2023-09-18 | 1,717.00 | 1,717.00 | 1,590.00 | 1,636.00 | 0.1M |
| 2023-09-15 | 1,695.00 | 1,721.00 | 1,680.00 | 1,698.00 | 0.0M |
| 2023-09-14 | 1,658.00 | 1,709.00 | 1,658.00 | 1,695.00 | 0.0M |
| 2023-09-13 | 1,671.00 | 1,727.00 | 1,650.00 | 1,674.00 | 0.0M |
| 2023-09-12 | 1,761.00 | 1,770.00 | 1,670.00 | 1,671.00 | 0.1M |
| 2023-09-11 | 1,800.00 | 1,800.00 | 1,758.00 | 1,770.00 | 0.0M |
| 2023-09-08 | 1,810.00 | 1,816.00 | 1,780.00 | 1,800.00 | 0.0M |
| 2023-09-07 | 1,859.00 | 1,873.00 | 1,815.00 | 1,816.00 | 0.0M |
| 2023-09-06 | 1,893.00 | 1,925.00 | 1,843.00 | 1,859.00 | 0.0M |
| 2023-09-05 | 1,912.00 | 1,917.00 | 1,865.00 | 1,893.00 | 0.0M |
| 2023-09-04 | 1,828.00 | 1,918.00 | 1,828.00 | 1,912.00 | 0.1M |
| 2023-09-01 | 1,791.00 | 1,857.00 | 1,783.00 | 1,845.00 | 0.1M |
| 2023-08-31 | 1,844.00 | 1,867.00 | 1,826.00 | 1,845.00 | 0.1M |
| 2023-08-30 | 1,819.00 | 1,878.00 | 1,819.00 | 1,844.00 | 0.0M |
| 2023-08-29 | 1,830.00 | 1,852.00 | 1,810.00 | 1,819.00 | 0.1M |
| 2023-08-28 | 1,825.00 | 1,866.00 | 1,807.00 | 1,820.00 | 0.1M |
| 2023-08-25 | 1,910.00 | 1,930.00 | 1,805.00 | 1,825.00 | 0.0M |
| 2023-08-24 | 1,792.00 | 1,939.00 | 1,773.00 | 1,910.00 | 0.1M |
| 2023-08-23 | 1,909.00 | 1,912.00 | 1,798.00 | 1,800.00 | 0.1M |
| 2023-08-22 | 1,975.00 | 1,975.00 | 1,889.00 | 1,890.00 | 0.1M |
| 2023-08-21 | 2,000.00 | 2,020.00 | 1,926.00 | 1,945.00 | 0.1M |
| 2023-08-18 | 1,980.00 | 2,025.00 | 1,924.00 | 2,000.00 | 0.1M |
| 2023-08-17 | 1,890.00 | 2,035.00 | 1,841.00 | 2,000.00 | 0.2M |
| 2023-08-16 | 1,960.00 | 1,980.00 | 1,890.00 | 1,890.00 | 0.1M |
| 2023-08-14 | 1,990.00 | 2,010.00 | 1,925.00 | 1,992.00 | 0.1M |
| 2023-08-11 | 2,015.00 | 2,040.00 | 1,995.00 | 2,000.00 | 0.0M |
| 2023-08-10 | 2,015.00 | 2,080.00 | 1,988.00 | 1,997.00 | 0.1M |
| 2023-08-09 | 1,926.00 | 2,010.00 | 1,901.00 | 2,000.00 | 0.1M |
| 2023-08-08 | 1,930.00 | 2,005.00 | 1,911.00 | 1,922.00 | 0.1M |
| 2023-08-07 | 1,990.00 | 1,990.00 | 1,916.00 | 1,970.00 | 0.1M |
| 2023-08-04 | 1,965.00 | 1,988.00 | 1,920.00 | 1,963.00 | 0.1M |
| 2023-08-03 | 1,906.00 | 2,095.00 | 1,851.00 | 1,960.00 | 0.1M |
| 2023-08-02 | 1,963.00 | 2,020.00 | 1,820.00 | 1,926.00 | 0.1M |
| 2023-08-01 | 1,892.00 | 1,969.00 | 1,891.00 | 1,963.00 | 0.1M |
| 2023-07-31 | 1,869.00 | 1,896.00 | 1,832.00 | 1,888.00 | 0.0M |
| 2023-07-28 | 1,750.00 | 1,849.00 | 1,750.00 | 1,832.00 | 0.1M |
| 2023-07-27 | 1,683.00 | 1,749.00 | 1,683.00 | 1,733.00 | 0.1M |
| 2023-07-26 | 1,834.00 | 1,834.00 | 1,633.00 | 1,666.00 | 0.3M |
| 2023-07-25 | 1,990.00 | 1,990.00 | 1,810.00 | 1,834.00 | 0.2M |
| 2023-07-24 | 2,105.00 | 2,130.00 | 1,963.00 | 1,996.00 | 0.1M |
| 2023-07-21 | 2,020.00 | 2,190.00 | 1,955.00 | 2,105.00 | 0.4M |
| 2023-07-20 | 2,290.00 | 2,290.00 | 2,190.00 | 2,255.00 | 0.1M |
| 2023-07-19 | 2,200.00 | 2,340.00 | 2,095.00 | 2,290.00 | 0.2M |
| 2023-07-18 | 2,230.00 | 2,245.00 | 2,150.00 | 2,190.00 | 0.1M |
| 2023-07-17 | 2,160.00 | 2,325.00 | 2,160.00 | 2,210.00 | 0.1M |
| 2023-07-16 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2023-07-14 | 2,235.00 | 2,245.00 | 2,110.00 | 2,150.00 | 0.1M |
| 2023-07-13 | 2,230.00 | 2,265.00 | 2,200.00 | 2,235.00 | 0.1M |
| 2023-07-12 | 2,255.00 | 2,380.00 | 2,220.00 | 2,225.00 | 0.2M |
| 2023-07-11 | 2,070.00 | 2,565.00 | 2,070.00 | 2,240.00 | 1.0M |
| 2023-07-10 | 2,015.00 | 2,215.00 | 2,000.00 | 2,070.00 | 0.2M |
| 2023-07-09 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2023-07-07 | 2,085.00 | 2,085.00 | 1,956.00 | 2,020.00 | 0.2M |
| 2023-07-06 | 2,310.00 | 2,360.00 | 2,065.00 | 2,085.00 | 0.3M |
| 2023-07-05 | 2,315.00 | 2,360.00 | 2,275.00 | 2,290.00 | 0.1M |
| 2023-07-04 | 2,350.00 | 2,385.00 | 2,280.00 | 2,290.00 | 0.1M |
| 2023-07-03 | 2,265.00 | 2,360.00 | 2,250.00 | 2,330.00 | 0.2M |
| 2023-07-02 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2023-06-30 | 2,305.00 | 2,315.00 | 2,210.00 | 2,250.00 | 0.3M |
| 2023-06-29 | 2,440.00 | 2,455.00 | 2,250.00 | 2,315.00 | 0.3M |
| 2023-06-28 | 2,400.00 | 2,585.00 | 2,395.00 | 2,420.00 | 0.4M |
| 2023-06-27 | 2,535.00 | 2,535.00 | 2,335.00 | 2,380.00 | 0.4M |
| 2023-06-26 | 2,665.00 | 2,665.00 | 2,475.00 | 2,510.00 | 0.3M |
| 2023-06-25 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2023-06-23 | 2,675.00 | 2,765.00 | 2,580.00 | 2,630.00 | 0.4M |
| 2023-06-22 | 2,815.00 | 2,850.00 | 2,585.00 | 2,600.00 | 0.7M |
| 2023-06-21 | 3,040.00 | 3,500.00 | 2,790.00 | 2,850.00 | 2.3M |
| 2023-06-20 | 3,500.00 | 3,845.00 | 2,765.00 | 2,805.00 | 2.4M |