2,876.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,572.00 | 1,572.00 | 1,566.00 | 1,568.00 | 0.1M |
| 2023-12-28 | 1,578.00 | 1,579.00 | 1,571.00 | 1,575.00 | 0.2M |
| 2023-12-27 | 1,574.00 | 1,583.00 | 1,574.00 | 1,582.00 | 0.2M |
| 2023-12-26 | 1,574.00 | 1,574.00 | 1,565.00 | 1,573.00 | 0.1M |
| 2023-12-25 | 1,575.00 | 1,575.00 | 1,567.00 | 1,569.00 | 0.1M |
| 2023-12-22 | 1,563.00 | 1,565.00 | 1,561.00 | 1,561.00 | 0.2M |
| 2023-12-21 | 1,567.00 | 1,567.00 | 1,557.00 | 1,562.00 | 0.2M |
| 2023-12-20 | 1,592.00 | 1,596.00 | 1,588.00 | 1,591.00 | 0.1M |
| 2023-12-19 | 1,562.00 | 1,578.00 | 1,562.00 | 1,577.00 | 0.1M |
| 2023-12-18 | 1,549.00 | 1,552.00 | 1,546.00 | 1,552.00 | 0.1M |
| 2023-12-15 | 1,539.00 | 1,539.00 | 1,529.00 | 1,534.00 | 0.1M |
| 2023-12-14 | 1,560.00 | 1,564.00 | 1,530.00 | 1,539.00 | 0.2M |
| 2023-12-13 | 1,555.00 | 1,560.00 | 1,554.00 | 1,559.00 | 0.1M |
| 2023-12-12 | 1,542.00 | 1,543.00 | 1,537.00 | 1,537.00 | 0.1M |
| 2023-12-11 | 1,518.00 | 1,520.00 | 1,515.00 | 1,520.00 | 0.1M |
| 2023-12-08 | 1,499.00 | 1,501.00 | 1,482.00 | 1,494.00 | 0.1M |
| 2023-12-07 | 1,510.00 | 1,510.00 | 1,495.00 | 1,495.00 | 0.1M |
| 2023-12-06 | 1,510.00 | 1,530.00 | 1,510.00 | 1,528.00 | 0.1M |
| 2023-12-05 | 1,514.00 | 1,514.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2023-12-04 | 1,535.00 | 1,535.00 | 1,516.00 | 1,519.00 | 0.1M |
| 2023-12-01 | 1,542.00 | 1,542.00 | 1,532.00 | 1,535.00 | 0.0M |
| 2023-11-30 | 1,541.00 | 1,545.00 | 1,539.00 | 1,542.00 | 0.1M |
| 2023-11-29 | 1,533.00 | 1,542.00 | 1,533.00 | 1,541.00 | 0.1M |
| 2023-11-28 | 1,526.00 | 1,527.00 | 1,521.00 | 1,525.00 | 0.0M |
| 2023-11-27 | 1,544.00 | 1,544.00 | 1,523.00 | 1,527.00 | 0.1M |
| 2023-11-24 | 1,545.00 | 1,545.00 | 1,538.00 | 1,541.00 | 0.1M |
| 2023-11-22 | 1,520.00 | 1,527.00 | 1,518.00 | 1,527.00 | 0.0M |
| 2023-11-21 | 1,531.00 | 1,536.00 | 1,525.00 | 1,531.00 | 0.1M |
| 2023-11-20 | 1,527.00 | 1,527.00 | 1,508.00 | 1,509.00 | 0.1M |
| 2023-11-17 | 1,535.00 | 1,535.00 | 1,526.00 | 1,528.00 | 0.1M |
| 2023-11-16 | 1,539.00 | 1,539.00 | 1,524.00 | 1,530.00 | 0.1M |
| 2023-11-15 | 1,528.00 | 1,529.00 | 1,520.00 | 1,528.00 | 0.1M |
| 2023-11-14 | 1,498.00 | 1,498.00 | 1,493.00 | 1,498.00 | 0.1M |
| 2023-11-13 | 1,490.00 | 1,490.00 | 1,483.00 | 1,488.00 | 0.0M |
| 2023-11-10 | 1,449.00 | 1,453.00 | 1,446.00 | 1,450.00 | 0.0M |
| 2023-11-09 | 1,460.00 | 1,463.00 | 1,457.00 | 1,460.00 | 0.1M |
| 2023-11-08 | 1,450.00 | 1,453.00 | 1,448.00 | 1,449.00 | 0.0M |
| 2023-11-07 | 1,427.00 | 1,430.00 | 1,425.00 | 1,427.00 | 0.0M |
| 2023-11-06 | 1,416.00 | 1,420.00 | 1,415.00 | 1,419.00 | 0.1M |
| 2023-11-02 | 1,392.00 | 1,394.00 | 1,388.00 | 1,390.00 | 0.1M |
| 2023-11-01 | 1,360.00 | 1,362.00 | 1,356.00 | 1,357.00 | 0.0M |
| 2023-10-31 | 1,340.00 | 1,340.00 | 1,332.00 | 1,335.00 | 0.0M |
| 2023-10-30 | 1,326.00 | 1,344.00 | 1,326.00 | 1,340.00 | 0.0M |
| 2023-10-27 | 1,341.00 | 1,341.00 | 1,334.00 | 1,339.00 | 0.0M |
| 2023-10-26 | 1,336.00 | 1,338.00 | 1,331.00 | 1,335.00 | 0.1M |
| 2023-10-25 | 1,386.00 | 1,390.00 | 1,381.00 | 1,381.00 | 0.0M |
| 2023-10-24 | 1,373.00 | 1,382.00 | 1,372.00 | 1,381.00 | 0.0M |
| 2023-10-23 | 1,366.00 | 1,369.00 | 1,365.00 | 1,368.00 | 0.1M |
| 2023-10-20 | 1,380.00 | 1,381.00 | 1,376.00 | 1,379.00 | 0.0M |
| 2023-10-19 | 1,406.00 | 1,407.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2023-10-18 | 1,430.00 | 1,430.00 | 1,422.00 | 1,426.00 | 0.0M |
| 2023-10-17 | 1,444.00 | 1,444.00 | 1,432.00 | 1,435.00 | 0.0M |
| 2023-10-16 | 1,430.00 | 1,430.00 | 1,420.00 | 1,423.00 | 0.0M |
| 2023-10-13 | 1,451.00 | 1,451.00 | 1,444.00 | 1,447.00 | 0.0M |
| 2023-10-12 | 1,450.00 | 1,453.00 | 1,436.00 | 1,452.00 | 0.1M |
| 2023-10-11 | 1,434.00 | 1,438.00 | 1,431.00 | 1,438.00 | 0.0M |
| 2023-10-10 | 1,416.00 | 1,426.00 | 1,415.00 | 1,426.00 | 0.1M |
| 2023-10-06 | 1,380.00 | 1,385.00 | 1,379.00 | 1,383.00 | 0.0M |
| 2023-10-05 | 1,387.00 | 1,387.00 | 1,379.00 | 1,384.00 | 0.0M |
| 2023-10-04 | 1,361.00 | 1,365.00 | 1,356.00 | 1,358.00 | 0.1M |
| 2023-10-03 | 1,400.00 | 1,400.00 | 1,392.00 | 1,395.00 | 0.0M |
| 2023-10-02 | 1,387.00 | 1,391.00 | 1,383.00 | 1,386.00 | 0.0M |
| 2023-09-29 | 1,373.00 | 1,376.00 | 1,367.00 | 1,373.00 | 0.1M |
| 2023-09-28 | 1,357.00 | 1,362.00 | 1,351.00 | 1,358.00 | 0.0M |
| 2023-09-27 | 1,350.00 | 1,354.00 | 1,348.00 | 1,354.00 | 0.0M |
| 2023-09-26 | 1,370.00 | 1,370.00 | 1,358.00 | 1,359.00 | 0.0M |
| 2023-09-25 | 1,358.00 | 1,360.00 | 1,353.00 | 1,358.00 | 0.0M |
| 2023-09-22 | 1,345.00 | 1,354.00 | 1,340.00 | 1,349.00 | 0.1M |
| 2023-09-21 | 1,406.00 | 1,485.00 | 1,392.00 | 1,392.00 | 0.0M |
| 2023-09-20 | 1,458.00 | 1,499.00 | 1,445.00 | 1,450.00 | 0.0M |
| 2023-09-19 | 1,430.00 | 1,579.00 | 1,427.00 | 1,439.00 | 0.0M |
| 2023-09-15 | 1,447.00 | 1,453.00 | 1,437.00 | 1,447.00 | 0.0M |
| 2023-09-14 | 1,432.00 | 1,435.00 | 1,429.00 | 1,435.00 | 0.0M |
| 2023-09-13 | 1,419.00 | 1,432.00 | 1,416.00 | 1,416.00 | 0.0M |
| 2023-09-12 | 1,429.00 | 1,430.00 | 1,424.00 | 1,427.00 | 0.0M |
| 2023-09-11 | 1,413.00 | 1,413.00 | 1,403.00 | 1,405.00 | 0.0M |
| 2023-09-08 | 1,415.00 | 1,417.00 | 1,403.00 | 1,416.00 | 0.0M |
| 2023-09-07 | 1,433.00 | 1,433.00 | 1,425.00 | 1,425.00 | 0.1M |
| 2023-09-06 | 1,443.00 | 1,448.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2023-09-05 | 1,426.00 | 1,428.00 | 1,422.00 | 1,428.00 | 0.0M |
| 2023-09-04 | 1,424.00 | 1,427.00 | 1,420.00 | 1,424.00 | 0.0M |
| 2023-09-01 | 1,415.00 | 1,423.00 | 1,415.00 | 1,417.00 | 0.0M |
| 2023-08-31 | 1,420.00 | 1,420.00 | 1,416.00 | 1,416.00 | 0.1M |
| 2023-08-30 | 1,405.00 | 1,413.00 | 1,405.00 | 1,410.00 | 0.1M |
| 2023-08-29 | 1,364.00 | 1,368.00 | 1,359.00 | 1,367.00 | 0.0M |
| 2023-08-28 | 1,353.00 | 1,356.00 | 1,350.00 | 1,351.00 | 0.0M |
| 2023-08-25 | 1,328.00 | 1,333.00 | 1,326.00 | 1,331.00 | 0.0M |
| 2023-08-24 | 1,370.00 | 1,380.00 | 1,365.00 | 1,377.00 | 0.0M |
| 2023-08-23 | 1,335.00 | 1,340.00 | 1,331.00 | 1,340.00 | 0.0M |
| 2023-08-22 | 1,340.00 | 1,340.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2023-08-21 | 1,302.00 | 1,305.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2023-08-18 | 1,307.00 | 1,307.00 | 1,298.00 | 1,298.00 | 0.4M |
| 2023-08-17 | 1,329.00 | 1,330.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2023-08-16 | 1,347.00 | 1,347.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2023-08-15 | 1,363.00 | 1,368.00 | 1,361.00 | 1,366.00 | 0.0M |
| 2023-08-14 | 1,339.00 | 1,341.00 | 1,325.00 | 1,328.00 | 0.0M |
| 2023-08-10 | 1,340.00 | 1,345.00 | 1,337.00 | 1,341.00 | 0.0M |
| 2023-08-09 | 1,354.00 | 1,358.00 | 1,350.00 | 1,353.00 | 0.0M |
| 2023-08-08 | 1,362.00 | 1,364.00 | 1,359.00 | 1,359.00 | 0.0M |
| 2023-08-07 | 1,351.00 | 1,359.00 | 1,350.00 | 1,359.00 | 0.0M |
| 2023-08-04 | 1,366.00 | 1,370.00 | 1,360.00 | 1,368.00 | 0.0M |
| 2023-08-03 | 1,360.00 | 1,364.00 | 1,357.00 | 1,359.00 | 0.1M |
| 2023-08-02 | 1,398.00 | 1,401.00 | 1,386.00 | 1,388.00 | 0.0M |
| 2023-08-01 | 1,399.00 | 1,405.00 | 1,395.00 | 1,403.00 | 0.0M |
| 2023-07-31 | 1,380.00 | 1,388.00 | 1,379.00 | 1,384.00 | 0.1M |
| 2023-07-28 | 1,331.00 | 1,353.00 | 1,319.00 | 1,335.00 | 0.1M |
| 2023-07-27 | 1,350.00 | 1,351.00 | 1,342.00 | 1,349.00 | 0.1M |
| 2023-07-26 | 1,352.00 | 1,355.00 | 1,347.00 | 1,352.00 | 0.0M |
| 2023-07-25 | 1,341.00 | 1,345.00 | 1,339.00 | 1,340.00 | 0.0M |
| 2023-07-24 | 1,342.00 | 1,342.00 | 1,335.00 | 1,336.00 | 0.0M |
| 2023-07-21 | 1,320.00 | 1,331.00 | 1,320.00 | 1,331.00 | 0.0M |
| 2023-07-20 | 1,359.00 | 1,359.00 | 1,351.00 | 1,353.00 | 0.1M |
| 2023-07-19 | 1,356.00 | 1,370.00 | 1,350.00 | 1,365.00 | 0.2M |
| 2023-07-18 | 1,346.00 | 1,346.00 | 1,337.00 | 1,338.00 | 0.0M |
| 2023-07-14 | 1,325.00 | 1,325.00 | 1,315.00 | 1,323.00 | 0.0M |
| 2023-07-13 | 1,304.00 | 1,310.00 | 1,301.00 | 1,310.00 | 0.1M |
| 2023-07-12 | 1,296.00 | 1,296.00 | 1,287.00 | 1,288.00 | 0.0M |
| 2023-07-11 | 1,306.00 | 1,306.00 | 1,295.00 | 1,297.00 | 0.1M |
| 2023-07-10 | 1,308.00 | 1,310.00 | 1,300.00 | 1,301.00 | 0.1M |
| 2023-07-07 | 1,324.00 | 1,327.00 | 1,318.00 | 1,318.00 | 0.1M |
| 2023-07-06 | 1,347.00 | 1,347.00 | 1,329.00 | 1,329.00 | 0.1M |
| 2023-07-05 | 1,347.00 | 1,347.00 | 1,340.00 | 1,343.00 | 0.0M |
| 2023-07-04 | 1,342.00 | 1,346.00 | 1,341.00 | 1,346.00 | 0.1M |
| 2023-07-03 | 1,340.00 | 1,342.00 | 1,335.00 | 1,342.00 | 0.0M |
| 2023-06-30 | 1,322.00 | 1,325.00 | 1,320.00 | 1,323.00 | 0.0M |
| 2023-06-29 | 1,316.00 | 1,324.00 | 1,316.00 | 1,322.00 | 0.0M |
| 2023-06-28 | 1,303.00 | 1,307.00 | 1,301.00 | 1,305.00 | 0.0M |
| 2023-06-27 | 1,280.00 | 1,283.00 | 1,278.00 | 1,282.00 | 0.0M |
| 2023-06-26 | 1,301.00 | 1,307.00 | 1,300.00 | 1,301.00 | 0.0M |
| 2023-06-23 | 1,307.00 | 1,313.00 | 1,303.00 | 1,310.00 | 0.0M |
| 2023-06-22 | 1,288.00 | 1,288.00 | 1,277.00 | 1,278.00 | 0.1M |
| 2023-06-21 | 1,307.00 | 1,313.00 | 1,307.00 | 1,310.00 | 0.0M |
| 2023-06-20 | 1,311.00 | 1,314.00 | 1,305.00 | 1,310.00 | 0.0M |
| 2023-06-19 | 1,318.00 | 1,318.00 | 1,308.00 | 1,313.00 | 0.0M |
| 2023-06-16 | 1,305.00 | 1,308.00 | 1,295.00 | 1,307.00 | 0.1M |
| 2023-06-15 | 1,293.00 | 1,303.00 | 1,290.00 | 1,301.00 | 0.1M |
| 2023-06-14 | 1,281.00 | 1,281.00 | 1,274.00 | 1,277.00 | 0.0M |
| 2023-06-13 | 1,255.00 | 1,265.00 | 1,255.00 | 1,264.00 | 0.1M |
| 2023-06-12 | 1,235.00 | 1,237.00 | 1,231.00 | 1,236.00 | 0.0M |
| 2023-06-09 | 1,218.00 | 1,222.00 | 1,216.00 | 1,222.00 | 0.0M |
| 2023-06-08 | 1,205.00 | 1,209.00 | 1,196.00 | 1,201.00 | 0.1M |
| 2023-06-07 | 1,230.00 | 1,230.00 | 1,223.00 | 1,225.00 | 0.1M |
| 2023-06-06 | 1,220.00 | 1,225.00 | 1,219.00 | 1,224.00 | 0.0M |
| 2023-06-05 | 1,226.00 | 1,226.00 | 1,221.00 | 1,224.00 | 0.1M |
| 2023-06-02 | 1,210.00 | 1,213.00 | 1,205.00 | 1,212.00 | 0.0M |
| 2023-06-01 | 1,190.00 | 1,196.00 | 1,188.00 | 1,196.00 | 0.0M |
| 2023-05-31 | 1,211.00 | 1,211.00 | 1,200.00 | 1,202.00 | 0.1M |
| 2023-05-30 | 1,223.00 | 1,223.00 | 1,203.00 | 1,210.00 | 0.0M |
| 2023-05-29 | 1,215.00 | 1,218.00 | 1,207.00 | 1,210.00 | 0.2M |
| 2023-05-26 | 1,170.00 | 1,170.00 | 1,152.00 | 1,155.00 | 0.1M |
| 2023-05-25 | 1,140.00 | 1,142.00 | 1,137.00 | 1,140.00 | 0.0M |
| 2023-05-24 | 1,108.00 | 1,109.00 | 1,102.00 | 1,104.00 | 0.0M |
| 2023-05-23 | 1,125.00 | 1,127.00 | 1,120.00 | 1,123.00 | 0.1M |
| 2023-05-22 | 1,107.00 | 1,111.00 | 1,105.00 | 1,109.00 | 0.1M |
| 2023-05-19 | 1,122.00 | 1,124.00 | 1,118.00 | 1,119.00 | 0.1M |
| 2023-05-18 | 1,085.00 | 1,086.00 | 1,081.00 | 1,085.00 | 0.0M |
| 2023-05-17 | 1,058.00 | 1,063.00 | 1,057.00 | 1,063.00 | 0.0M |
| 2023-05-16 | 1,051.00 | 1,051.00 | 1,046.00 | 1,049.00 | 0.0M |
| 2023-05-15 | 1,039.00 | 1,046.00 | 1,035.00 | 1,046.00 | 0.0M |
| 2023-05-12 | 1,037.00 | 1,041.00 | 1,037.00 | 1,041.00 | 0.0M |
| 2023-05-11 | 1,033.00 | 1,034.00 | 1,029.00 | 1,034.00 | 0.0M |
| 2023-05-10 | 1,030.00 | 1,031.00 | 1,026.00 | 1,030.00 | 0.0M |
| 2023-05-09 | 1,036.00 | 1,038.00 | 1,031.00 | 1,035.00 | 0.0M |
| 2023-05-08 | 1,033.00 | 1,033.00 | 1,026.00 | 1,031.00 | 0.0M |
| 2023-05-02 | 1,050.00 | 1,054.00 | 1,046.00 | 1,054.00 | 0.0M |
| 2023-05-01 | 1,040.00 | 1,050.00 | 1,039.00 | 1,050.00 | 0.1M |
| 2023-04-28 | 1,014.00 | 1,024.00 | 1,008.00 | 1,024.00 | 0.0M |
| 2023-04-27 | 998.00 | 998.00 | 987.00 | 994.00 | 0.0M |
| 2023-04-26 | 988.00 | 991.00 | 983.00 | 990.00 | 0.1M |
| 2023-04-25 | 1,004.00 | 1,004.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2023-04-24 | 1,005.00 | 1,007.00 | 1,001.00 | 1,004.00 | 0.0M |
| 2023-04-21 | 1,005.00 | 1,008.00 | 1,003.00 | 1,004.00 | 0.0M |
| 2023-04-20 | 1,017.00 | 1,019.00 | 1,013.00 | 1,015.00 | 0.0M |
| 2023-04-19 | 1,017.00 | 1,019.00 | 1,015.00 | 1,018.00 | 0.0M |
| 2023-04-18 | 1,018.00 | 1,018.00 | 1,011.00 | 1,016.00 | 0.0M |
| 2023-04-17 | 1,015.00 | 1,015.00 | 1,011.00 | 1,015.00 | 0.0M |
| 2023-04-14 | 1,003.00 | 1,004.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2023-04-13 | 989.00 | 990.00 | 983.00 | 990.00 | 0.0M |