3,780.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-13 | 2,936.50 | 2,936.50 | 2,901.00 | 2,901.00 | 0.0M |
| 2022-12-09 | 2,933.10 | 2,933.10 | 2,933.10 | 2,933.10 | 0.0M |
| 2022-12-08 | 2,919.90 | 2,919.90 | 2,905.80 | 2,905.80 | 0.0M |
| 2022-12-07 | 2,906.00 | 2,906.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-12-06 | 2,927.50 | 2,927.50 | 2,910.30 | 2,910.30 | 0.0M |
| 2022-12-05 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2022-11-29 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2022-11-16 | 2,836.25 | 2,839.40 | 2,836.25 | 2,838.50 | 0.0M |
| 2022-11-15 | 2,832.01 | 2,832.01 | 2,832.01 | 2,832.01 | 0.0M |
| 2022-11-04 | 2,770.00 | 2,770.00 | 2,750.00 | 2,755.00 | 0.0M |
| 2022-11-03 | 2,757.00 | 2,775.00 | 2,754.01 | 2,764.20 | 0.0M |
| 2022-11-01 | 2,836.00 | 2,836.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2022-10-31 | 2,899.99 | 2,899.99 | 2,847.00 | 2,847.00 | 0.0M |
| 2022-10-26 | 2,767.51 | 2,767.51 | 2,767.51 | 2,767.51 | 0.0M |
| 2022-10-25 | 2,752.21 | 2,752.21 | 2,752.21 | 2,752.21 | 0.0M |
| 2022-10-20 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 0.0M |
| 2022-10-19 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 0.0M |
| 2022-10-18 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0M |
| 2022-10-14 | 2,634.20 | 2,634.20 | 2,634.20 | 2,634.20 | 0.0M |
| 2022-10-13 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2022-10-12 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.0M |
| 2022-10-06 | 2,723.00 | 2,723.00 | 2,696.70 | 2,696.70 | 0.0M |
| 2022-10-05 | 2,698.20 | 2,720.00 | 2,698.20 | 2,720.00 | 0.0M |
| 2022-09-29 | 2,630.63 | 2,630.63 | 2,630.63 | 2,630.63 | 0.1M |
| 2022-09-27 | 2,647.00 | 2,647.00 | 2,480.00 | 2,646.00 | 0.0M |
| 2022-09-26 | 2,663.50 | 2,663.50 | 2,661.00 | 2,661.00 | 0.0M |
| 2022-09-22 | 2,711.00 | 2,715.60 | 2,662.01 | 2,662.01 | 0.0M |
| 2022-09-21 | 2,776.20 | 2,776.20 | 2,776.20 | 2,776.20 | 0.0M |
| 2022-09-19 | 2,800.30 | 2,800.30 | 2,800.30 | 2,800.30 | 0.0M |
| 2022-09-15 | 2,848.48 | 2,848.48 | 2,848.48 | 2,848.48 | 0.0M |
| 2022-09-13 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.0M |
| 2022-09-08 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 0.0M |
| 2022-09-07 | 2,831.88 | 2,831.88 | 2,831.88 | 2,831.88 | 0.0M |
| 2022-09-06 | 2,832.30 | 2,832.30 | 2,832.30 | 2,832.30 | 0.0M |
| 2022-09-01 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0M |
| 2022-08-31 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0M |
| 2022-08-26 | 2,917.00 | 2,921.00 | 2,917.00 | 2,917.00 | 0.0M |
| 2022-08-24 | 2,922.53 | 2,922.53 | 2,922.53 | 2,922.53 | 0.0M |
| 2022-08-23 | 2,952.00 | 2,952.00 | 2,925.50 | 2,925.50 | 0.0M |
| 2022-08-22 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.0M |
| 2022-08-19 | 3,017.55 | 3,019.00 | 3,013.10 | 3,013.10 | 0.0M |
| 2022-08-18 | 3,000.28 | 3,026.00 | 3,000.28 | 3,025.30 | 0.0M |
| 2022-08-16 | 3,000.29 | 3,000.29 | 3,000.29 | 3,000.29 | 0.0M |
| 2022-08-10 | 2,944.80 | 2,944.80 | 2,944.80 | 2,944.80 | 0.0M |
| 2022-08-09 | 2,937.05 | 2,937.05 | 2,933.20 | 2,936.20 | 0.0M |
| 2022-08-08 | 2,936.50 | 2,937.00 | 2,936.50 | 2,937.00 | 0.0M |
| 2022-08-05 | 2,939.00 | 2,939.00 | 2,939.00 | 2,939.00 | 0.0M |
| 2022-08-04 | 2,946.00 | 2,946.15 | 2,946.00 | 2,946.15 | 0.0M |
| 2022-08-03 | 2,980.00 | 2,982.00 | 2,972.00 | 2,972.00 | 0.0M |
| 2022-08-02 | 2,970.00 | 3,003.80 | 2,970.00 | 3,002.20 | 0.0M |
| 2022-07-29 | 2,961.30 | 2,963.00 | 2,961.30 | 2,963.00 | 0.0M |
| 2022-07-28 | 2,921.00 | 2,935.50 | 2,921.00 | 2,928.80 | 0.0M |
| 2022-07-27 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-07-26 | 2,883.70 | 2,885.10 | 2,883.00 | 2,883.00 | 0.0M |
| 2022-07-21 | 2,898.00 | 2,904.20 | 2,898.00 | 2,904.20 | 0.0M |
| 2022-07-20 | 2,878.00 | 2,890.50 | 2,878.00 | 2,890.50 | 0.0M |
| 2022-07-19 | 2,856.50 | 2,879.50 | 2,856.50 | 2,879.50 | 0.0M |
| 2022-07-18 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | 0.0M |
| 2022-07-14 | 2,817.00 | 2,826.70 | 2,817.00 | 2,826.70 | 0.0M |
| 2022-07-13 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2022-07-12 | 2,877.20 | 2,877.20 | 2,865.50 | 2,866.10 | 0.0M |
| 2022-07-07 | 2,859.75 | 2,859.75 | 2,859.75 | 2,859.75 | 0.0M |
| 2022-07-05 | 2,802.20 | 2,826.50 | 2,802.20 | 2,826.50 | 0.0M |
| 2022-07-01 | 2,784.13 | 2,784.13 | 2,784.13 | 2,784.13 | 0.1M |
| 2022-06-29 | 2,777.00 | 2,780.47 | 2,777.00 | 2,780.47 | 0.0M |
| 2022-06-28 | 2,825.50 | 2,825.50 | 2,600.00 | 2,793.00 | 0.0M |
| 2022-06-22 | 2,735.30 | 2,735.30 | 2,731.78 | 2,731.78 | 0.1M |
| 2022-06-15 | 2,833.11 | 2,833.11 | 2,810.00 | 2,810.00 | 0.0M |
| 2022-06-14 | 2,821.00 | 2,821.00 | 2,806.62 | 2,806.62 | 0.2M |
| 2022-06-13 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2022-06-10 | 2,848.50 | 2,856.00 | 2,848.50 | 2,856.00 | 0.0M |
| 2022-06-09 | 2,903.19 | 2,903.19 | 2,888.00 | 2,888.00 | 0.0M |
| 2022-06-08 | 2,956.05 | 2,956.05 | 2,934.00 | 2,934.00 | 0.0M |
| 2022-06-07 | 2,910.00 | 2,956.05 | 2,910.00 | 2,956.05 | 0.0M |
| 2022-06-02 | 2,926.75 | 2,937.58 | 2,926.75 | 2,937.58 | 0.0M |
| 2022-06-01 | 2,942.26 | 2,944.00 | 2,924.60 | 2,944.00 | 0.0M |
| 2022-05-31 | 2,979.90 | 2,979.90 | 2,979.90 | 2,979.90 | 0.0M |
| 2022-05-27 | 2,956.60 | 2,957.00 | 2,956.60 | 2,957.00 | 0.0M |
| 2022-05-26 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2022-05-24 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.0M |
| 2022-05-23 | 2,896.00 | 2,896.00 | 2,891.00 | 2,891.00 | 0.0M |
| 2022-05-20 | 2,800.00 | 2,834.00 | 2,800.00 | 2,834.00 | 0.0M |
| 2022-05-16 | 2,941.35 | 2,941.35 | 2,941.35 | 2,941.35 | 0.0M |
| 2022-05-13 | 2,943.50 | 2,943.50 | 2,935.90 | 2,935.90 | 0.0M |
| 2022-05-12 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0M |
| 2022-05-11 | 2,936.00 | 2,936.00 | 2,936.00 | 2,936.00 | 0.0M |
| 2022-05-09 | 2,979.90 | 2,979.90 | 2,979.90 | 2,979.90 | 0.0M |
| 2022-05-06 | 2,978.55 | 2,978.55 | 2,977.00 | 2,977.00 | 0.0M |
| 2022-05-05 | 3,021.00 | 3,026.00 | 3,021.00 | 3,026.00 | 0.0M |
| 2022-05-04 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.0M |
| 2022-05-03 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.0M |
| 2022-05-02 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 0.0M |
| 2022-04-29 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2022-04-27 | 3,077.90 | 3,079.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2022-04-25 | 3,058.87 | 3,080.00 | 3,044.50 | 3,080.00 | 0.0M |
| 2022-04-22 | 3,128.25 | 3,128.25 | 3,112.00 | 3,112.00 | 0.0M |
| 2022-04-21 | 3,203.00 | 3,203.00 | 3,165.00 | 3,165.00 | 0.0M |
| 2022-04-20 | 3,184.85 | 3,184.85 | 3,184.85 | 3,184.85 | 0.0M |
| 2022-04-13 | 3,077.55 | 3,083.50 | 3,077.55 | 3,083.50 | 0.0M |
| 2022-04-12 | 3,126.00 | 3,141.63 | 3,089.85 | 3,089.85 | 0.0M |
| 2022-04-08 | 3,162.39 | 3,162.39 | 3,162.39 | 3,162.39 | 0.0M |
| 2022-04-07 | 3,130.00 | 3,132.50 | 3,130.00 | 3,132.50 | 0.0M |
| 2022-04-06 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.0M |
| 2022-04-04 | 3,073.94 | 3,073.94 | 3,073.94 | 3,073.94 | 0.0M |
| 2022-04-01 | 3,083.47 | 3,083.47 | 3,083.47 | 3,083.47 | 0.0M |
| 2022-03-31 | 3,131.20 | 3,131.20 | 3,131.20 | 3,131.20 | 0.0M |
| 2022-03-30 | 3,128.50 | 3,128.50 | 3,123.90 | 3,123.90 | 0.1M |
| 2022-03-25 | 3,115.00 | 3,162.29 | 3,115.00 | 3,119.00 | 0.0M |
| 2022-03-22 | 3,153.30 | 3,153.30 | 3,153.30 | 3,153.30 | 0.0M |
| 2022-03-17 | 3,143.60 | 3,143.60 | 3,143.60 | 3,143.60 | 0.0M |
| 2022-03-15 | 3,119.00 | 3,132.00 | 3,119.00 | 3,132.00 | 0.0M |
| 2022-03-11 | 3,122.00 | 3,142.00 | 3,122.00 | 3,142.00 | 0.0M |
| 2022-03-10 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2022-03-09 | 3,154.00 | 3,180.00 | 3,127.00 | 3,127.00 | 0.0M |
| 2022-03-08 | 3,136.94 | 3,187.00 | 3,136.94 | 3,187.00 | 0.0M |
| 2022-03-04 | 3,154.83 | 3,154.83 | 3,154.83 | 3,154.83 | 0.1M |
| 2022-03-03 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0M |
| 2022-03-02 | 3,186.29 | 3,186.29 | 3,186.29 | 3,186.29 | 0.0M |
| 2022-03-01 | 3,071.00 | 3,073.10 | 3,070.30 | 3,073.10 | 0.0M |
| 2022-02-28 | 3,093.63 | 3,093.63 | 3,093.63 | 3,093.63 | 0.0M |
| 2022-02-25 | 3,084.70 | 3,114.31 | 3,084.70 | 3,108.46 | 0.0M |
| 2022-02-22 | 3,070.00 | 3,071.00 | 3,055.20 | 3,055.20 | 0.0M |
| 2022-02-10 | 3,218.00 | 3,218.00 | 3,198.22 | 3,198.22 | 0.0M |
| 2022-02-03 | 3,197.35 | 3,197.35 | 3,197.35 | 3,197.35 | 0.0M |
| 2022-02-01 | 3,170.50 | 3,170.50 | 3,170.50 | 3,170.50 | 0.0M |
| 2022-01-28 | 3,140.50 | 3,140.50 | 3,140.50 | 3,140.50 | 0.0M |
| 2022-01-26 | 3,145.00 | 3,145.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2022-01-25 | 3,075.01 | 3,075.01 | 3,075.01 | 3,075.01 | 0.0M |
| 2022-01-24 | 3,086.72 | 3,086.72 | 3,086.72 | 3,086.72 | 0.0M |
| 2022-01-21 | 3,134.00 | 3,143.00 | 3,116.70 | 3,116.70 | 0.0M |
| 2022-01-20 | 3,202.00 | 3,202.00 | 3,193.00 | 3,193.00 | 0.0M |
| 2022-01-19 | 3,193.82 | 3,196.00 | 3,190.70 | 3,190.70 | 0.0M |
| 2022-01-18 | 3,197.07 | 3,201.23 | 3,193.00 | 3,197.00 | 0.0M |
| 2022-01-14 | 3,215.00 | 3,215.00 | 3,212.00 | 3,212.00 | 0.0M |
| 2022-01-13 | 3,238.00 | 3,238.00 | 3,234.00 | 3,234.00 | 0.0M |
| 2022-01-12 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2022-01-10 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2022-01-06 | 3,301.99 | 3,301.99 | 3,301.99 | 3,301.99 | 0.0M |
| 2022-01-05 | 3,261.35 | 3,261.35 | 3,261.35 | 3,261.35 | 0.0M |
| 2022-01-04 | 3,258.80 | 3,265.00 | 3,258.80 | 3,265.00 | 0.0M |
| 2022-01-03 | 3,230.00 | 3,263.89 | 3,230.00 | 3,263.89 | 0.0M |