3,880.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 2,750.00 | 2,750.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2022-12-28 | 2,740.00 | 2,800.00 | 2,740.00 | 2,800.00 | 0.0M |
| 2022-12-27 | 2,769.00 | 2,787.00 | 2,740.00 | 2,780.00 | 0.0M |
| 2022-12-26 | 2,770.00 | 2,770.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2022-12-23 | 2,655.00 | 2,770.00 | 2,655.00 | 2,770.00 | 0.0M |
| 2022-12-21 | 2,698.00 | 2,698.00 | 2,655.00 | 2,655.00 | 0.0M |
| 2022-12-20 | 2,690.00 | 2,698.00 | 2,690.00 | 2,698.00 | 0.0M |
| 2022-12-09 | 2,669.00 | 2,684.00 | 2,669.00 | 2,684.00 | 0.0M |
| 2022-12-06 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2022-12-05 | 2,701.00 | 2,701.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2022-12-02 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2022-11-30 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2022-11-29 | 2,758.00 | 2,758.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2022-11-28 | 2,820.00 | 2,820.00 | 2,720.00 | 2,758.00 | 0.0M |
| 2022-11-25 | 2,781.00 | 2,820.00 | 2,738.00 | 2,738.00 | 0.0M |
| 2022-11-24 | 2,698.00 | 2,700.00 | 2,698.00 | 2,700.00 | 0.0M |
| 2022-11-22 | 2,659.00 | 2,659.00 | 2,659.00 | 2,659.00 | 0.0M |
| 2022-11-18 | 2,659.00 | 2,659.00 | 2,659.00 | 2,659.00 | 0.0M |
| 2022-11-17 | 2,659.00 | 2,659.00 | 2,659.00 | 2,659.00 | 0.0M |
| 2022-11-15 | 2,760.00 | 2,760.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2022-11-10 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2022-11-07 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2022-11-04 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-11-02 | 2,550.00 | 2,580.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-11-01 | 2,650.00 | 2,650.00 | 2,550.00 | 2,580.00 | 0.0M |
| 2022-10-31 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 0.0M |
| 2022-10-28 | 2,890.00 | 2,898.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2022-10-27 | 2,808.00 | 2,808.00 | 2,796.00 | 2,806.00 | 0.0M |
| 2022-10-26 | 2,729.00 | 2,781.00 | 2,729.00 | 2,781.00 | 0.0M |
| 2022-10-25 | 2,750.00 | 2,750.00 | 2,715.00 | 2,728.00 | 0.0M |
| 2022-10-24 | 2,665.00 | 2,730.00 | 2,665.00 | 2,730.00 | 0.0M |
| 2022-10-21 | 2,611.00 | 2,660.00 | 2,611.00 | 2,660.00 | 0.0M |
| 2022-10-19 | 2,602.00 | 2,602.00 | 2,601.00 | 2,601.00 | 0.0M |
| 2022-10-18 | 2,552.00 | 2,602.00 | 2,552.00 | 2,602.00 | 0.0M |
| 2022-10-17 | 2,533.00 | 2,602.00 | 2,533.00 | 2,602.00 | 0.0M |
| 2022-10-14 | 2,533.00 | 2,533.00 | 2,533.00 | 2,533.00 | 0.0M |
| 2022-10-13 | 2,544.00 | 2,544.00 | 2,533.00 | 2,533.00 | 0.0M |
| 2022-10-11 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 0.0M |
| 2022-10-07 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 0.0M |
| 2022-10-06 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2022-09-30 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.0M |
| 2022-09-29 | 2,641.00 | 2,704.00 | 2,615.00 | 2,615.00 | 0.0M |
| 2022-09-28 | 2,704.00 | 2,705.00 | 2,568.00 | 2,639.00 | 0.0M |
| 2022-09-27 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0M |
| 2022-09-26 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.0M |
| 2022-09-22 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 0.0M |
| 2022-09-20 | 2,514.00 | 2,522.00 | 2,514.00 | 2,522.00 | 0.0M |
| 2022-09-16 | 2,515.00 | 2,550.00 | 2,501.00 | 2,550.00 | 0.0M |
| 2022-09-14 | 2,501.00 | 2,547.00 | 2,501.00 | 2,547.00 | 0.0M |
| 2022-09-12 | 2,547.00 | 2,547.00 | 2,501.00 | 2,501.00 | 0.0M |
| 2022-09-09 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2022-09-08 | 2,514.00 | 2,514.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2022-09-06 | 2,561.00 | 2,562.00 | 2,514.00 | 2,520.00 | 0.0M |
| 2022-09-05 | 2,596.00 | 2,624.00 | 2,515.00 | 2,526.00 | 0.0M |
| 2022-09-02 | 2,730.00 | 2,776.00 | 2,560.00 | 2,740.00 | 0.0M |
| 2022-09-01 | 2,686.00 | 2,686.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-08-30 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | 0.0M |
| 2022-08-29 | 2,595.00 | 2,621.00 | 2,595.00 | 2,621.00 | 0.0M |
| 2022-08-26 | 2,640.00 | 2,685.00 | 2,631.00 | 2,685.00 | 0.0M |
| 2022-08-25 | 2,655.00 | 2,655.00 | 2,638.00 | 2,638.00 | 0.0M |
| 2022-08-24 | 2,630.00 | 2,650.00 | 2,630.00 | 2,650.00 | 0.0M |
| 2022-08-23 | 2,620.00 | 2,631.00 | 2,620.00 | 2,631.00 | 0.0M |
| 2022-08-22 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | 0.0M |
| 2022-08-19 | 2,619.00 | 2,619.00 | 2,573.00 | 2,619.00 | 0.0M |
| 2022-08-18 | 2,610.00 | 2,619.00 | 2,610.00 | 2,619.00 | 0.0M |
| 2022-08-17 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2022-08-12 | 2,625.00 | 2,625.00 | 2,624.00 | 2,624.00 | 0.0M |
| 2022-08-09 | 2,612.00 | 2,612.00 | 2,606.00 | 2,606.00 | 0.0M |
| 2022-08-02 | 2,706.00 | 2,706.00 | 2,650.00 | 2,658.00 | 0.0M |
| 2022-08-01 | 2,633.00 | 2,633.00 | 2,542.00 | 2,627.00 | 0.0M |
| 2022-07-29 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 0.0M |
| 2022-07-28 | 2,686.00 | 2,719.00 | 2,681.00 | 2,681.00 | 0.0M |
| 2022-07-27 | 2,722.00 | 2,763.00 | 2,722.00 | 2,745.00 | 0.0M |
| 2022-07-26 | 2,762.00 | 2,762.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2022-07-25 | 2,835.00 | 2,835.00 | 2,715.00 | 2,762.00 | 0.0M |
| 2022-07-21 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 0.0M |
| 2022-07-20 | 2,816.00 | 2,835.00 | 2,816.00 | 2,835.00 | 0.0M |
| 2022-07-19 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0M |
| 2022-07-15 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2022-07-14 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | 0.0M |
| 2022-07-13 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.0M |
| 2022-07-12 | 2,885.00 | 2,900.00 | 2,817.00 | 2,832.00 | 0.0M |
| 2022-07-08 | 2,838.00 | 2,857.00 | 2,838.00 | 2,857.00 | 0.0M |
| 2022-07-07 | 2,802.00 | 2,802.00 | 2,756.00 | 2,756.00 | 0.0M |
| 2022-07-06 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2022-07-05 | 2,780.00 | 2,880.00 | 2,780.00 | 2,880.00 | 0.0M |
| 2022-07-04 | 2,780.00 | 2,780.00 | 2,752.00 | 2,752.00 | 0.0M |
| 2022-07-01 | 2,700.00 | 2,777.00 | 2,700.00 | 2,777.00 | 0.0M |
| 2022-06-30 | 2,748.00 | 2,748.00 | 2,698.00 | 2,698.00 | 0.0M |
| 2022-06-29 | 2,727.00 | 2,798.00 | 2,727.00 | 2,748.00 | 0.0M |
| 2022-06-28 | 2,626.00 | 2,724.00 | 2,626.00 | 2,724.00 | 0.0M |
| 2022-06-27 | 2,520.00 | 2,550.00 | 2,520.00 | 2,550.00 | 0.0M |
| 2022-06-24 | 2,496.00 | 2,496.00 | 2,467.00 | 2,467.00 | 0.0M |
| 2022-06-22 | 2,545.00 | 2,545.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-06-20 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2022-06-17 | 2,630.00 | 2,630.00 | 2,611.00 | 2,611.00 | 0.0M |
| 2022-06-16 | 2,707.00 | 2,708.00 | 2,671.00 | 2,671.00 | 0.0M |
| 2022-06-15 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2022-06-14 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 0.0M |
| 2022-06-13 | 2,747.00 | 2,747.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2022-06-10 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2022-06-09 | 2,702.00 | 2,702.00 | 2,685.00 | 2,690.00 | 0.0M |
| 2022-06-08 | 2,701.00 | 2,706.00 | 2,700.00 | 2,701.00 | 0.0M |
| 2022-06-07 | 2,745.00 | 2,745.00 | 2,656.00 | 2,725.00 | 0.0M |
| 2022-06-06 | 2,690.00 | 2,840.00 | 2,686.00 | 2,730.00 | 0.0M |
| 2022-06-03 | 2,900.00 | 3,000.00 | 2,899.00 | 3,000.00 | 0.0M |
| 2022-06-02 | 2,890.00 | 2,890.00 | 2,841.00 | 2,841.00 | 0.0M |
| 2022-06-01 | 2,869.00 | 2,900.00 | 2,868.00 | 2,900.00 | 0.0M |
| 2022-05-31 | 2,883.00 | 2,883.00 | 2,883.00 | 2,883.00 | 0.0M |
| 2022-05-30 | 2,900.00 | 2,900.00 | 2,899.00 | 2,899.00 | 0.0M |
| 2022-05-27 | 2,871.00 | 2,896.00 | 2,871.00 | 2,896.00 | 0.0M |
| 2022-05-26 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 0.0M |
| 2022-05-25 | 2,895.00 | 2,895.00 | 2,864.00 | 2,864.00 | 0.0M |
| 2022-05-24 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2022-05-23 | 2,851.00 | 2,851.00 | 2,850.00 | 2,851.00 | 0.0M |
| 2022-05-20 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2022-05-19 | 2,898.00 | 2,898.00 | 2,897.00 | 2,897.00 | 0.0M |
| 2022-05-18 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 0.0M |
| 2022-05-17 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0M |
| 2022-05-13 | 2,849.00 | 2,849.00 | 2,749.00 | 2,749.00 | 0.0M |
| 2022-05-11 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | 0.0M |
| 2022-05-10 | 2,841.00 | 2,841.00 | 2,751.00 | 2,751.00 | 0.0M |
| 2022-05-09 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.0M |
| 2022-05-06 | 2,801.00 | 2,801.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2022-05-02 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2022-04-28 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 0.0M |
| 2022-04-27 | 2,720.00 | 2,790.00 | 2,711.00 | 2,790.00 | 0.0M |
| 2022-04-26 | 2,680.00 | 2,700.00 | 2,680.00 | 2,700.00 | 0.0M |
| 2022-04-25 | 2,670.00 | 2,670.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2022-04-22 | 2,670.00 | 2,670.00 | 2,630.00 | 2,670.00 | 0.0M |
| 2022-04-21 | 2,667.00 | 2,700.00 | 2,630.00 | 2,670.00 | 0.0M |
| 2022-04-20 | 2,840.00 | 2,841.00 | 2,766.00 | 2,766.00 | 0.0M |
| 2022-04-19 | 2,771.00 | 2,775.00 | 2,771.00 | 2,775.00 | 0.0M |
| 2022-04-18 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0M |
| 2022-04-15 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.0M |
| 2022-04-14 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.0M |
| 2022-04-13 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0M |
| 2022-04-12 | 2,800.00 | 2,810.00 | 2,700.00 | 2,752.00 | 0.0M |
| 2022-04-08 | 2,799.00 | 2,799.00 | 2,798.00 | 2,798.00 | 0.0M |
| 2022-04-07 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0M |
| 2022-04-05 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2022-04-01 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2022-03-31 | 2,764.00 | 2,764.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2022-03-29 | 2,850.00 | 2,850.00 | 2,700.00 | 2,764.00 | 0.0M |
| 2022-03-28 | 2,880.00 | 2,899.00 | 2,880.00 | 2,899.00 | 0.0M |
| 2022-03-25 | 2,742.00 | 2,797.00 | 2,742.00 | 2,797.00 | 0.0M |
| 2022-03-24 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 0.0M |
| 2022-03-23 | 2,670.00 | 2,670.00 | 2,650.00 | 2,657.00 | 0.0M |
| 2022-03-22 | 2,557.00 | 2,570.00 | 2,533.00 | 2,570.00 | 0.0M |
| 2022-03-18 | 2,552.00 | 2,552.00 | 2,513.00 | 2,513.00 | 0.0M |
| 2022-03-17 | 2,455.00 | 2,455.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2022-03-16 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 0.0M |
| 2022-03-15 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 0.0M |
| 2022-03-14 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2022-03-11 | 2,513.00 | 2,513.00 | 2,513.00 | 2,513.00 | 0.0M |
| 2022-03-10 | 2,580.00 | 2,580.00 | 2,480.00 | 2,490.00 | 0.0M |
| 2022-03-09 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-03-08 | 2,560.00 | 2,561.00 | 2,550.00 | 2,561.00 | 0.0M |
| 2022-03-07 | 2,900.00 | 2,900.00 | 2,555.00 | 2,556.00 | 0.0M |
| 2022-03-04 | 2,568.00 | 2,568.00 | 2,510.00 | 2,550.00 | 0.0M |
| 2022-03-03 | 2,500.00 | 2,568.00 | 2,500.00 | 2,568.00 | 0.0M |
| 2022-03-02 | 2,580.00 | 2,580.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-02-28 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 0.0M |
| 2022-02-25 | 2,601.00 | 2,601.00 | 2,580.00 | 2,599.00 | 0.0M |
| 2022-02-24 | 2,580.00 | 2,600.00 | 2,580.00 | 2,600.00 | 0.0M |
| 2022-02-14 | 2,578.00 | 2,578.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-02-09 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 0.0M |
| 2022-02-08 | 2,510.00 | 2,530.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-02-02 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-01-31 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 0.0M |
| 2022-01-28 | 2,514.00 | 2,514.00 | 2,494.00 | 2,494.00 | 0.0M |
| 2022-01-27 | 2,570.00 | 2,600.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-01-25 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 0.0M |
| 2022-01-24 | 2,525.00 | 2,570.00 | 2,525.00 | 2,533.00 | 0.0M |
| 2022-01-20 | 2,471.00 | 2,565.00 | 2,471.00 | 2,565.00 | 0.0M |
| 2022-01-19 | 2,511.00 | 2,511.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2022-01-18 | 2,552.00 | 2,552.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2022-01-17 | 2,557.00 | 2,607.00 | 2,557.00 | 2,560.00 | 0.0M |
| 2022-01-14 | 2,522.00 | 2,600.00 | 2,522.00 | 2,599.00 | 0.0M |
| 2022-01-13 | 2,540.00 | 2,572.00 | 2,498.00 | 2,522.00 | 0.0M |
| 2022-01-12 | 2,490.00 | 2,529.00 | 2,490.00 | 2,529.00 | 0.0M |
| 2022-01-06 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2022-01-04 | 2,524.00 | 2,524.00 | 2,523.00 | 2,523.00 | 0.0M |