2,379.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,325.00 | 2,344.00 | 2,307.00 | 2,317.00 | 0.0M |
| 2023-12-28 | 2,197.00 | 2,347.00 | 2,197.00 | 2,347.00 | 0.0M |
| 2023-12-27 | 2,324.00 | 2,325.00 | 2,290.00 | 2,322.00 | 0.0M |
| 2023-12-26 | 2,350.00 | 2,350.00 | 2,300.00 | 2,324.00 | 0.0M |
| 2023-12-25 | 2,336.00 | 2,373.00 | 2,331.00 | 2,332.00 | 0.0M |
| 2023-12-22 | 2,327.00 | 2,332.00 | 2,327.00 | 2,332.00 | 0.0M |
| 2023-12-21 | 2,316.00 | 2,316.00 | 2,309.00 | 2,313.00 | 0.0M |
| 2023-12-20 | 2,330.00 | 2,330.00 | 2,280.00 | 2,298.00 | 0.0M |
| 2023-12-19 | 2,227.00 | 2,311.00 | 2,209.00 | 2,311.00 | 0.0M |
| 2023-12-18 | 2,240.00 | 2,240.00 | 2,207.00 | 2,209.00 | 0.0M |
| 2023-12-15 | 2,230.00 | 2,230.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2023-12-14 | 2,260.00 | 2,260.00 | 2,221.00 | 2,221.00 | 0.0M |
| 2023-12-13 | 2,257.00 | 2,261.00 | 2,257.00 | 2,259.00 | 0.0M |
| 2023-12-12 | 2,260.00 | 2,261.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2023-12-11 | 2,252.00 | 2,252.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2023-12-08 | 2,283.00 | 2,283.00 | 2,252.00 | 2,252.00 | 0.0M |
| 2023-12-06 | 2,259.00 | 2,283.00 | 2,259.00 | 2,283.00 | 0.0M |
| 2023-12-05 | 2,264.00 | 2,264.00 | 2,260.00 | 2,264.00 | 0.0M |
| 2023-12-04 | 2,258.00 | 2,264.00 | 2,258.00 | 2,264.00 | 0.0M |
| 2023-12-01 | 2,265.00 | 2,265.00 | 2,256.00 | 2,258.00 | 0.0M |
| 2023-11-30 | 2,257.00 | 2,287.00 | 2,257.00 | 2,260.00 | 0.0M |
| 2023-11-29 | 2,284.00 | 2,284.00 | 2,228.00 | 2,232.00 | 0.0M |
| 2023-11-27 | 2,288.00 | 2,288.00 | 2,287.00 | 2,288.00 | 0.0M |
| 2023-11-24 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.0M |
| 2023-11-22 | 2,245.00 | 2,288.00 | 2,216.00 | 2,288.00 | 0.0M |
| 2023-11-21 | 2,248.00 | 2,252.00 | 2,223.00 | 2,246.00 | 0.0M |
| 2023-11-20 | 2,264.00 | 2,277.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2023-11-17 | 2,321.00 | 2,322.00 | 2,261.00 | 2,312.00 | 0.0M |
| 2023-11-15 | 2,282.00 | 2,298.00 | 2,262.00 | 2,288.00 | 0.0M |
| 2023-11-14 | 2,281.00 | 2,300.00 | 2,280.00 | 2,282.00 | 0.0M |
| 2023-11-13 | 2,311.00 | 2,355.00 | 2,260.00 | 2,293.00 | 0.0M |
| 2023-11-10 | 2,436.00 | 2,500.00 | 2,396.00 | 2,500.00 | 0.0M |
| 2023-11-09 | 2,466.00 | 2,466.00 | 2,436.00 | 2,436.00 | 0.0M |
| 2023-11-08 | 2,523.00 | 2,523.00 | 2,443.00 | 2,443.00 | 0.0M |
| 2023-11-07 | 2,451.00 | 2,539.00 | 2,451.00 | 2,502.00 | 0.0M |
| 2023-11-06 | 2,396.00 | 2,499.00 | 2,394.00 | 2,440.00 | 0.0M |
| 2023-11-02 | 2,348.00 | 2,375.00 | 2,344.00 | 2,354.00 | 0.0M |
| 2023-11-01 | 2,289.00 | 2,343.00 | 2,289.00 | 2,343.00 | 0.0M |
| 2023-10-31 | 2,280.00 | 2,280.00 | 2,246.00 | 2,251.00 | 0.0M |
| 2023-10-30 | 2,283.00 | 2,283.00 | 2,279.00 | 2,280.00 | 0.0M |
| 2023-10-27 | 2,222.00 | 2,291.00 | 2,216.00 | 2,291.00 | 0.0M |
| 2023-10-26 | 2,206.00 | 2,237.00 | 2,206.00 | 2,216.00 | 0.0M |
| 2023-10-25 | 2,190.00 | 2,252.00 | 2,190.00 | 2,249.00 | 0.0M |
| 2023-10-24 | 2,195.00 | 2,195.00 | 2,142.00 | 2,170.00 | 0.0M |
| 2023-10-23 | 2,249.00 | 2,249.00 | 2,203.00 | 2,203.00 | 0.0M |
| 2023-10-20 | 2,230.00 | 2,231.00 | 2,210.00 | 2,230.00 | 0.0M |
| 2023-10-19 | 2,289.00 | 2,289.00 | 2,236.00 | 2,240.00 | 0.0M |
| 2023-10-18 | 2,290.00 | 2,300.00 | 2,276.00 | 2,300.00 | 0.0M |
| 2023-10-17 | 2,282.00 | 2,301.00 | 2,281.00 | 2,290.00 | 0.0M |
| 2023-10-16 | 2,330.00 | 2,330.00 | 2,301.00 | 2,307.00 | 0.0M |
| 2023-10-13 | 2,378.00 | 2,378.00 | 2,321.00 | 2,330.00 | 0.0M |
| 2023-10-12 | 2,322.00 | 2,340.00 | 2,322.00 | 2,338.00 | 0.0M |
| 2023-10-11 | 2,351.00 | 2,351.00 | 2,314.00 | 2,314.00 | 0.0M |
| 2023-10-10 | 2,338.00 | 2,354.00 | 2,311.00 | 2,336.00 | 0.0M |
| 2023-10-06 | 2,325.00 | 2,339.00 | 2,283.00 | 2,310.00 | 0.0M |
| 2023-10-05 | 2,250.00 | 2,325.00 | 2,245.00 | 2,325.00 | 0.0M |
| 2023-10-04 | 2,300.00 | 2,300.00 | 2,233.00 | 2,250.00 | 0.0M |
| 2023-10-03 | 2,442.00 | 2,443.00 | 2,300.00 | 2,323.00 | 0.0M |
| 2023-10-02 | 2,432.00 | 2,470.00 | 2,432.00 | 2,442.00 | 0.0M |
| 2023-09-29 | 2,421.00 | 2,471.00 | 2,421.00 | 2,429.00 | 0.0M |
| 2023-09-28 | 2,485.00 | 2,549.00 | 2,413.00 | 2,413.00 | 0.0M |
| 2023-09-27 | 2,544.00 | 2,545.00 | 2,467.00 | 2,468.00 | 0.0M |
| 2023-09-26 | 2,636.00 | 2,636.00 | 2,538.00 | 2,544.00 | 0.0M |
| 2023-09-25 | 2,640.00 | 2,675.00 | 2,631.00 | 2,631.00 | 0.0M |
| 2023-09-22 | 2,690.00 | 2,690.00 | 2,659.00 | 2,690.00 | 0.0M |
| 2023-09-21 | 2,717.00 | 2,717.00 | 2,681.00 | 2,690.00 | 0.0M |
| 2023-09-20 | 2,740.00 | 2,740.00 | 2,701.00 | 2,705.00 | 0.0M |
| 2023-09-19 | 2,711.00 | 2,777.00 | 2,711.00 | 2,755.00 | 0.0M |
| 2023-09-15 | 2,610.00 | 2,700.00 | 2,576.00 | 2,700.00 | 0.0M |
| 2023-09-14 | 2,607.00 | 2,610.00 | 2,556.00 | 2,575.00 | 0.0M |
| 2023-09-13 | 2,585.00 | 2,599.00 | 2,585.00 | 2,599.00 | 0.0M |
| 2023-09-12 | 2,540.00 | 2,585.00 | 2,505.00 | 2,585.00 | 0.0M |
| 2023-09-11 | 2,589.00 | 2,589.00 | 2,541.00 | 2,541.00 | 0.0M |
| 2023-09-08 | 2,600.00 | 2,600.00 | 2,549.00 | 2,549.00 | 0.0M |
| 2023-09-07 | 2,553.00 | 2,600.00 | 2,531.00 | 2,580.00 | 0.0M |
| 2023-09-06 | 2,541.00 | 2,581.00 | 2,533.00 | 2,581.00 | 0.0M |
| 2023-09-05 | 2,560.00 | 2,599.00 | 2,531.00 | 2,542.00 | 0.0M |
| 2023-09-04 | 2,630.00 | 2,630.00 | 2,531.00 | 2,565.00 | 0.0M |
| 2023-09-01 | 2,500.00 | 2,630.00 | 2,498.00 | 2,630.00 | 0.0M |
| 2023-08-31 | 2,310.00 | 2,370.00 | 2,310.00 | 2,342.00 | 0.0M |
| 2023-08-30 | 2,295.00 | 2,309.00 | 2,295.00 | 2,300.00 | 0.0M |
| 2023-08-29 | 2,300.00 | 2,300.00 | 2,271.00 | 2,271.00 | 0.0M |
| 2023-08-28 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2023-08-25 | 2,270.00 | 2,270.00 | 2,216.00 | 2,251.00 | 0.0M |
| 2023-08-24 | 2,250.00 | 2,270.00 | 2,250.00 | 2,267.00 | 0.0M |
| 2023-08-23 | 2,290.00 | 2,300.00 | 2,272.00 | 2,300.00 | 0.0M |
| 2023-08-21 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.0M |
| 2023-08-17 | 2,310.00 | 2,310.00 | 2,292.00 | 2,292.00 | 0.0M |
| 2023-08-16 | 2,396.00 | 2,396.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2023-08-15 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2023-08-14 | 2,465.00 | 2,465.00 | 2,400.00 | 2,432.00 | 0.0M |
| 2023-08-10 | 2,215.00 | 2,420.00 | 2,210.00 | 2,420.00 | 0.0M |
| 2023-08-07 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 0.0M |
| 2023-08-03 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 0.0M |
| 2023-08-02 | 2,267.00 | 2,267.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2023-08-01 | 2,250.00 | 2,270.00 | 2,250.00 | 2,267.00 | 0.0M |
| 2023-07-28 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2023-07-27 | 2,250.00 | 2,250.00 | 2,232.00 | 2,250.00 | 0.0M |
| 2023-07-25 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2023-07-24 | 2,221.00 | 2,240.00 | 2,221.00 | 2,240.00 | 0.0M |
| 2023-07-19 | 2,221.00 | 2,221.00 | 2,211.00 | 2,221.00 | 0.0M |
| 2023-07-18 | 2,187.00 | 2,201.00 | 2,187.00 | 2,201.00 | 0.0M |
| 2023-07-11 | 2,198.00 | 2,198.00 | 2,156.00 | 2,195.00 | 0.0M |
| 2023-07-10 | 2,181.00 | 2,199.00 | 2,181.00 | 2,199.00 | 0.0M |
| 2023-07-07 | 2,175.00 | 2,181.00 | 2,171.00 | 2,181.00 | 0.0M |
| 2023-07-06 | 2,185.00 | 2,185.00 | 2,181.00 | 2,181.00 | 0.0M |
| 2023-07-05 | 2,251.00 | 2,251.00 | 2,172.00 | 2,220.00 | 0.0M |
| 2023-07-04 | 2,305.00 | 2,305.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2023-07-03 | 2,298.00 | 2,300.00 | 2,298.00 | 2,300.00 | 0.0M |
| 2023-06-30 | 2,261.00 | 2,298.00 | 2,260.00 | 2,298.00 | 0.0M |
| 2023-06-28 | 2,270.00 | 2,290.00 | 2,265.00 | 2,290.00 | 0.0M |
| 2023-06-27 | 2,249.00 | 2,271.00 | 2,248.00 | 2,260.00 | 0.0M |
| 2023-06-26 | 2,249.00 | 2,250.00 | 2,221.00 | 2,221.00 | 0.0M |
| 2023-06-23 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | 0.0M |
| 2023-06-22 | 2,215.00 | 2,215.00 | 2,204.00 | 2,204.00 | 0.0M |
| 2023-06-21 | 2,237.00 | 2,237.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2023-06-20 | 2,245.00 | 2,249.00 | 2,237.00 | 2,237.00 | 0.0M |
| 2023-06-19 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2023-06-16 | 2,207.00 | 2,245.00 | 2,207.00 | 2,245.00 | 0.0M |
| 2023-06-15 | 2,226.00 | 2,247.00 | 2,206.00 | 2,206.00 | 0.0M |
| 2023-06-14 | 2,226.00 | 2,248.00 | 2,226.00 | 2,248.00 | 0.0M |
| 2023-06-13 | 2,205.00 | 2,226.00 | 2,166.00 | 2,226.00 | 0.0M |
| 2023-06-12 | 2,172.00 | 2,175.00 | 2,125.00 | 2,175.00 | 0.0M |
| 2023-06-09 | 2,196.00 | 2,205.00 | 2,095.00 | 2,180.00 | 0.0M |
| 2023-06-08 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 0.0M |
| 2023-06-07 | 2,195.00 | 2,205.00 | 2,195.00 | 2,205.00 | 0.0M |
| 2023-06-06 | 2,190.00 | 2,200.00 | 2,190.00 | 2,191.00 | 0.0M |
| 2023-06-05 | 2,193.00 | 2,240.00 | 2,171.00 | 2,240.00 | 0.0M |
| 2023-06-02 | 2,198.00 | 2,198.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2023-06-01 | 2,121.00 | 2,170.00 | 2,121.00 | 2,170.00 | 0.0M |
| 2023-05-31 | 2,146.00 | 2,146.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2023-05-29 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 0.0M |
| 2023-05-26 | 2,132.00 | 2,135.00 | 2,124.00 | 2,135.00 | 0.0M |
| 2023-05-25 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 0.0M |
| 2023-05-24 | 2,100.00 | 2,101.00 | 2,091.00 | 2,101.00 | 0.0M |
| 2023-05-23 | 2,101.00 | 2,109.00 | 2,101.00 | 2,109.00 | 0.0M |
| 2023-05-19 | 2,109.00 | 2,109.00 | 2,059.00 | 2,090.00 | 0.0M |
| 2023-05-18 | 2,119.00 | 2,119.00 | 2,077.00 | 2,082.00 | 0.0M |
| 2023-05-17 | 2,051.00 | 2,110.00 | 2,050.00 | 2,110.00 | 0.0M |
| 2023-05-16 | 2,128.00 | 2,128.00 | 2,052.00 | 2,052.00 | 0.0M |
| 2023-05-15 | 2,068.00 | 2,110.00 | 2,065.00 | 2,110.00 | 0.0M |
| 2023-05-09 | 2,042.00 | 2,042.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2023-05-08 | 2,021.00 | 2,040.00 | 2,021.00 | 2,040.00 | 0.0M |
| 2023-05-02 | 2,022.00 | 2,022.00 | 2,021.00 | 2,021.00 | 0.0M |
| 2023-05-01 | 2,013.00 | 2,030.00 | 2,013.00 | 2,021.00 | 0.0M |
| 2023-04-28 | 1,998.00 | 2,013.00 | 1,998.00 | 2,013.00 | 0.0M |
| 2023-04-27 | 1,977.00 | 1,980.00 | 1,977.00 | 1,980.00 | 0.0M |
| 2023-04-26 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0.0M |
| 2023-04-19 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2023-04-17 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 0.0M |
| 2023-04-14 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2023-04-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2023-04-11 | 1,973.00 | 1,980.00 | 1,946.00 | 1,980.00 | 0.0M |
| 2023-04-05 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2023-04-04 | 1,997.00 | 1,998.00 | 1,996.00 | 1,998.00 | 0.0M |
| 2023-04-03 | 1,988.00 | 1,997.00 | 1,988.00 | 1,997.00 | 0.0M |
| 2023-03-30 | 1,981.00 | 1,989.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2023-03-29 | 1,982.00 | 1,982.00 | 1,976.00 | 1,976.00 | 0.0M |
| 2023-03-28 | 1,982.00 | 1,999.00 | 1,982.00 | 1,999.00 | 0.0M |
| 2023-03-27 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2023-03-24 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2023-03-23 | 1,970.00 | 1,976.00 | 1,970.00 | 1,975.00 | 0.0M |
| 2023-03-20 | 1,942.00 | 1,970.00 | 1,942.00 | 1,970.00 | 0.0M |
| 2023-03-16 | 1,893.00 | 1,941.00 | 1,893.00 | 1,941.00 | 0.0M |
| 2023-03-14 | 1,948.00 | 1,948.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2023-03-13 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0M |
| 2023-03-10 | 1,937.00 | 1,979.00 | 1,935.00 | 1,976.00 | 0.0M |
| 2023-03-09 | 1,939.00 | 1,941.00 | 1,930.00 | 1,931.00 | 0.0M |
| 2023-03-08 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0M |
| 2023-03-07 | 1,919.00 | 1,934.00 | 1,919.00 | 1,934.00 | 0.0M |
| 2023-03-03 | 1,906.00 | 1,906.00 | 1,898.00 | 1,906.00 | 0.0M |
| 2023-03-02 | 1,907.00 | 1,907.00 | 1,896.00 | 1,900.00 | 0.0M |
| 2023-03-01 | 1,918.00 | 1,918.00 | 1,916.00 | 1,918.00 | 0.0M |
| 2023-02-28 | 1,922.00 | 1,922.00 | 1,918.00 | 1,918.00 | 0.0M |
| 2023-02-27 | 1,922.00 | 1,925.00 | 1,888.00 | 1,920.00 | 0.0M |
| 2023-02-24 | 1,915.00 | 1,922.00 | 1,915.00 | 1,922.00 | 0.0M |
| 2023-02-22 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0M |
| 2023-02-20 | 1,900.00 | 1,915.00 | 1,900.00 | 1,903.00 | 0.0M |
| 2023-02-16 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0M |
| 2023-02-15 | 1,900.00 | 1,910.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2023-02-13 | 1,861.00 | 1,920.00 | 1,850.00 | 1,920.00 | 0.0M |
| 2023-02-10 | 1,974.00 | 1,979.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2023-02-09 | 1,850.00 | 1,854.00 | 1,850.00 | 1,854.00 | 0.0M |
| 2023-02-08 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2023-02-07 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2023-02-06 | 1,890.00 | 1,899.00 | 1,890.00 | 1,899.00 | 0.0M |
| 2023-02-03 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2023-02-02 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2023-02-01 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2023-01-27 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2023-01-25 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2023-01-19 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.0M |
| 2023-01-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2023-01-10 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2023-01-05 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2023-01-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |