1,969.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 3,770.00 | 3,850.00 | 3,740.00 | 3,820.00 | 0.1M |
| 2023-12-27 | 3,750.00 | 3,800.00 | 3,730.00 | 3,765.00 | 0.1M |
| 2023-12-26 | 3,790.00 | 3,800.00 | 3,745.00 | 3,750.00 | 0.1M |
| 2023-12-22 | 3,820.00 | 3,850.00 | 3,790.00 | 3,790.00 | 0.1M |
| 2023-12-21 | 3,890.00 | 3,900.00 | 3,815.00 | 3,835.00 | 0.1M |
| 2023-12-20 | 3,930.00 | 3,990.00 | 3,865.00 | 3,875.00 | 0.1M |
| 2023-12-19 | 3,855.00 | 3,945.00 | 3,810.00 | 3,930.00 | 0.1M |
| 2023-12-18 | 3,840.00 | 3,875.00 | 3,835.00 | 3,855.00 | 0.1M |
| 2023-12-15 | 3,800.00 | 3,920.00 | 3,770.00 | 3,840.00 | 0.1M |
| 2023-12-14 | 3,845.00 | 3,865.00 | 3,750.00 | 3,785.00 | 0.1M |
| 2023-12-13 | 3,905.00 | 3,905.00 | 3,790.00 | 3,800.00 | 0.1M |
| 2023-12-12 | 3,915.00 | 3,945.00 | 3,870.00 | 3,905.00 | 0.1M |
| 2023-12-11 | 3,915.00 | 3,975.00 | 3,870.00 | 3,950.00 | 0.1M |
| 2023-12-08 | 3,850.00 | 3,940.00 | 3,850.00 | 3,865.00 | 0.1M |
| 2023-12-07 | 3,865.00 | 3,925.00 | 3,810.00 | 3,850.00 | 0.1M |
| 2023-12-06 | 3,885.00 | 3,945.00 | 3,855.00 | 3,880.00 | 0.2M |
| 2023-12-05 | 3,830.00 | 3,960.00 | 3,825.00 | 3,895.00 | 0.1M |
| 2023-12-04 | 4,000.00 | 4,110.00 | 3,835.00 | 3,855.00 | 0.5M |
| 2023-12-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-12-01 | 4,145.00 | 4,145.00 | 3,960.00 | 4,000.00 | 0.5M |
| 2023-11-30 | 4,140.00 | 4,695.00 | 4,080.00 | 4,210.00 | 4.1M |
| 2023-11-29 | 4,085.00 | 4,200.00 | 4,025.00 | 4,125.00 | 0.3M |
| 2023-11-28 | 4,010.00 | 4,160.00 | 3,895.00 | 4,100.00 | 0.5M |
| 2023-11-27 | 3,875.00 | 3,970.00 | 3,805.00 | 3,960.00 | 0.2M |
| 2023-11-24 | 3,950.00 | 4,005.00 | 3,865.00 | 3,895.00 | 0.1M |
| 2023-11-23 | 3,840.00 | 3,960.00 | 3,820.00 | 3,935.00 | 0.1M |
| 2023-11-22 | 3,920.00 | 3,960.00 | 3,820.00 | 3,840.00 | 0.2M |
| 2023-11-21 | 3,900.00 | 4,000.00 | 3,900.00 | 3,930.00 | 0.2M |
| 2023-11-20 | 3,780.00 | 4,140.00 | 3,720.00 | 3,915.00 | 0.9M |
| 2023-11-17 | 4,040.00 | 4,040.00 | 3,755.00 | 3,780.00 | 0.2M |
| 2023-11-16 | 4,050.00 | 4,070.00 | 3,960.00 | 4,000.00 | 0.1M |
| 2023-11-15 | 3,935.00 | 4,050.00 | 3,890.00 | 3,990.00 | 0.2M |
| 2023-11-14 | 3,770.00 | 4,005.00 | 3,610.00 | 3,890.00 | 0.4M |
| 2023-11-13 | 3,885.00 | 3,940.00 | 3,710.00 | 3,720.00 | 0.2M |
| 2023-11-10 | 4,000.00 | 4,005.00 | 3,765.00 | 3,875.00 | 0.2M |
| 2023-11-09 | 3,960.00 | 4,055.00 | 3,860.00 | 3,905.00 | 0.2M |
| 2023-11-08 | 4,070.00 | 4,150.00 | 3,890.00 | 3,955.00 | 0.3M |
| 2023-11-07 | 4,280.00 | 4,290.00 | 4,035.00 | 4,070.00 | 0.5M |
| 2023-11-06 | 4,200.00 | 4,260.00 | 4,045.00 | 4,245.00 | 0.6M |
| 2023-11-05 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.0M |
| 2023-11-03 | 4,240.00 | 4,320.00 | 4,135.00 | 4,205.00 | 0.7M |
| 2023-11-02 | 4,255.00 | 4,425.00 | 4,230.00 | 4,335.00 | 1.5M |
| 2023-11-01 | 3,585.00 | 4,535.00 | 3,585.00 | 4,380.00 | 11.5M |
| 2023-10-31 | 3,670.00 | 4,325.00 | 3,490.00 | 3,520.00 | 2.3M |
| 2023-10-30 | 3,550.00 | 3,675.00 | 3,540.00 | 3,650.00 | 0.1M |
| 2023-10-27 | 3,610.00 | 3,665.00 | 3,560.00 | 3,600.00 | 0.1M |
| 2023-10-26 | 3,850.00 | 4,145.00 | 3,620.00 | 3,625.00 | 0.3M |
| 2023-10-25 | 3,835.00 | 3,985.00 | 3,760.00 | 3,940.00 | 0.2M |
| 2023-10-24 | 3,580.00 | 3,840.00 | 3,555.00 | 3,840.00 | 0.2M |
| 2023-10-23 | 3,485.00 | 3,645.00 | 3,485.00 | 3,605.00 | 0.2M |
| 2023-10-20 | 3,700.00 | 3,740.00 | 3,500.00 | 3,545.00 | 0.4M |
| 2023-10-19 | 4,100.00 | 4,185.00 | 3,780.00 | 3,790.00 | 0.7M |
| 2023-10-18 | 4,450.00 | 4,480.00 | 4,160.00 | 4,160.00 | 0.6M |
| 2023-10-17 | 4,600.00 | 4,830.00 | 4,370.00 | 4,450.00 | 2.1M |
| 2023-10-16 | 4,670.00 | 5,270.00 | 4,210.00 | 4,300.00 | 7.6M |
| 2023-10-15 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.0M |
| 2023-10-13 | 4,440.00 | 4,460.00 | 4,240.00 | 4,270.00 | 0.1M |
| 2023-10-12 | 4,420.00 | 4,540.00 | 4,405.00 | 4,465.00 | 0.1M |
| 2023-10-11 | 4,205.00 | 4,455.00 | 4,205.00 | 4,420.00 | 0.1M |
| 2023-10-10 | 4,370.00 | 4,400.00 | 4,130.00 | 4,170.00 | 0.1M |
| 2023-10-06 | 4,110.00 | 4,370.00 | 4,110.00 | 4,370.00 | 0.0M |
| 2023-10-05 | 4,125.00 | 4,490.00 | 4,050.00 | 4,180.00 | 0.2M |
| 2023-10-04 | 4,415.00 | 4,415.00 | 4,070.00 | 4,090.00 | 0.1M |
| 2023-10-03 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0M |
| 2023-09-27 | 4,180.00 | 4,415.00 | 4,180.00 | 4,415.00 | 0.1M |
| 2023-09-26 | 4,355.00 | 4,500.00 | 4,230.00 | 4,235.00 | 0.1M |
| 2023-09-25 | 4,455.00 | 4,510.00 | 4,340.00 | 4,355.00 | 0.2M |
| 2023-09-24 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.0M |
| 2023-09-22 | 4,640.00 | 4,695.00 | 4,455.00 | 4,455.00 | 0.4M |
| 2023-09-21 | 4,850.00 | 5,060.00 | 4,750.00 | 4,755.00 | 0.6M |
| 2023-09-20 | 5,170.00 | 6,140.00 | 5,010.00 | 5,010.00 | 3.6M |
| 2023-09-19 | 5,270.00 | 5,370.00 | 5,050.00 | 5,220.00 | 0.5M |
| 2023-09-18 | 5,000.00 | 5,340.00 | 4,925.00 | 5,340.00 | 0.7M |
| 2023-09-17 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0M |
| 2023-09-15 | 4,995.00 | 5,100.00 | 4,930.00 | 5,010.00 | 0.2M |
| 2023-09-14 | 4,740.00 | 5,000.00 | 4,740.00 | 4,980.00 | 0.2M |
| 2023-09-13 | 4,965.00 | 4,985.00 | 4,765.00 | 4,765.00 | 0.2M |
| 2023-09-12 | 4,790.00 | 5,140.00 | 4,790.00 | 4,890.00 | 0.3M |
| 2023-09-11 | 4,715.00 | 4,830.00 | 4,690.00 | 4,770.00 | 0.1M |
| 2023-09-10 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0M |
| 2023-09-08 | 4,880.00 | 4,880.00 | 4,620.00 | 4,730.00 | 0.3M |
| 2023-09-07 | 4,960.00 | 5,070.00 | 4,815.00 | 4,860.00 | 0.3M |
| 2023-09-06 | 5,000.00 | 5,120.00 | 4,920.00 | 4,960.00 | 0.2M |
| 2023-09-05 | 4,895.00 | 5,120.00 | 4,810.00 | 5,040.00 | 0.3M |
| 2023-09-04 | 5,000.00 | 5,030.00 | 4,820.00 | 4,920.00 | 0.2M |
| 2023-09-03 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0M |
| 2023-09-01 | 4,900.00 | 4,975.00 | 4,805.00 | 4,945.00 | 0.4M |
| 2023-08-31 | 5,250.00 | 5,320.00 | 4,920.00 | 4,925.00 | 0.5M |
| 2023-08-30 | 5,350.00 | 5,370.00 | 5,160.00 | 5,300.00 | 0.3M |
| 2023-08-29 | 5,250.00 | 5,360.00 | 5,090.00 | 5,350.00 | 0.5M |
| 2023-08-28 | 5,700.00 | 5,750.00 | 5,170.00 | 5,210.00 | 1.0M |
| 2023-08-25 | 5,690.00 | 6,450.00 | 5,560.00 | 5,660.00 | 3.9M |
| 2023-08-24 | 5,400.00 | 5,810.00 | 5,290.00 | 5,640.00 | 1.6M |
| 2023-08-23 | 5,510.00 | 5,600.00 | 5,240.00 | 5,310.00 | 0.6M |
| 2023-08-22 | 5,410.00 | 5,710.00 | 5,290.00 | 5,410.00 | 0.9M |
| 2023-08-21 | 5,420.00 | 5,800.00 | 5,410.00 | 5,420.00 | 1.2M |
| 2023-08-20 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2023-08-18 | 5,800.00 | 5,910.00 | 5,470.00 | 5,470.00 | 0.9M |
| 2023-08-17 | 6,100.00 | 6,230.00 | 5,720.00 | 5,930.00 | 1.0M |
| 2023-08-16 | 6,380.00 | 6,600.00 | 6,190.00 | 6,250.00 | 1.7M |
| 2023-08-15 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2023-08-14 | 6,850.00 | 7,250.00 | 6,530.00 | 6,600.00 | 9.7M |
| 2023-08-13 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0.0M |
| 2023-08-11 | 5,180.00 | 6,740.00 | 5,130.00 | 6,740.00 | 14.1M |
| 2023-08-10 | 5,580.00 | 5,750.00 | 5,190.00 | 5,190.00 | 1.0M |
| 2023-08-09 | 5,440.00 | 5,630.00 | 5,330.00 | 5,610.00 | 1.0M |
| 2023-08-08 | 5,440.00 | 6,130.00 | 5,300.00 | 5,580.00 | 7.0M |
| 2023-08-07 | 5,820.00 | 6,400.00 | 5,110.00 | 5,200.00 | 10.6M |
| 2023-08-04 | 4,165.00 | 5,440.00 | 4,125.00 | 5,440.00 | 3.5M |
| 2023-08-03 | 4,165.00 | 4,240.00 | 4,060.00 | 4,190.00 | 0.1M |
| 2023-08-02 | 4,420.00 | 4,420.00 | 4,205.00 | 4,205.00 | 0.1M |
| 2023-08-01 | 4,330.00 | 4,490.00 | 4,290.00 | 4,420.00 | 0.2M |
| 2023-07-31 | 4,310.00 | 4,450.00 | 4,225.00 | 4,335.00 | 0.2M |
| 2023-07-28 | 4,090.00 | 4,375.00 | 4,090.00 | 4,310.00 | 0.3M |
| 2023-07-27 | 4,100.00 | 4,230.00 | 4,020.00 | 4,080.00 | 0.2M |
| 2023-07-26 | 4,580.00 | 4,580.00 | 4,035.00 | 4,075.00 | 0.4M |
| 2023-07-25 | 4,600.00 | 4,660.00 | 4,515.00 | 4,535.00 | 0.2M |
| 2023-07-24 | 4,915.00 | 4,915.00 | 4,580.00 | 4,635.00 | 0.3M |
| 2023-07-21 | 4,905.00 | 4,960.00 | 4,805.00 | 4,855.00 | 0.2M |
| 2023-07-20 | 5,030.00 | 5,080.00 | 4,890.00 | 4,975.00 | 0.2M |
| 2023-07-19 | 5,060.00 | 5,080.00 | 4,935.00 | 5,020.00 | 0.2M |
| 2023-07-18 | 5,130.00 | 5,270.00 | 4,990.00 | 5,080.00 | 0.2M |
| 2023-07-17 | 5,380.00 | 5,380.00 | 5,070.00 | 5,120.00 | 0.3M |
| 2023-07-16 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0M |
| 2023-07-14 | 5,590.00 | 5,600.00 | 5,270.00 | 5,340.00 | 0.3M |
| 2023-07-13 | 5,620.00 | 5,700.00 | 5,440.00 | 5,530.00 | 0.2M |
| 2023-07-12 | 5,710.00 | 5,800.00 | 5,560.00 | 5,560.00 | 0.3M |
| 2023-07-11 | 5,620.00 | 5,820.00 | 5,600.00 | 5,690.00 | 0.4M |
| 2023-07-10 | 5,800.00 | 5,860.00 | 5,610.00 | 5,610.00 | 0.3M |
| 2023-07-07 | 6,150.00 | 6,170.00 | 5,800.00 | 5,800.00 | 0.5M |
| 2023-07-06 | 6,230.00 | 7,050.00 | 6,060.00 | 6,110.00 | 2.1M |
| 2023-07-05 | 6,430.00 | 6,520.00 | 6,220.00 | 6,220.00 | 0.2M |
| 2023-07-04 | 6,560.00 | 6,570.00 | 6,290.00 | 6,430.00 | 0.2M |
| 2023-07-03 | 6,490.00 | 6,630.00 | 6,410.00 | 6,510.00 | 0.2M |
| 2023-07-02 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0.0M |
| 2023-06-30 | 6,900.00 | 6,910.00 | 6,500.00 | 6,520.00 | 0.4M |
| 2023-06-29 | 7,550.00 | 7,630.00 | 6,940.00 | 6,940.00 | 0.4M |
| 2023-06-28 | 7,580.00 | 7,830.00 | 7,480.00 | 7,480.00 | 0.3M |
| 2023-06-27 | 7,510.00 | 7,860.00 | 7,410.00 | 7,610.00 | 0.3M |
| 2023-06-26 | 7,820.00 | 7,900.00 | 7,540.00 | 7,590.00 | 0.3M |
| 2023-06-25 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2023-06-23 | 8,380.00 | 8,690.00 | 7,900.00 | 7,900.00 | 2.8M |
| 2023-06-22 | 8,330.00 | 8,380.00 | 8,090.00 | 8,210.00 | 0.6M |
| 2023-06-21 | 8,340.00 | 8,550.00 | 8,180.00 | 8,500.00 | 1.5M |
| 2023-06-20 | 8,170.00 | 8,590.00 | 8,070.00 | 8,180.00 | 1.5M |
| 2023-06-19 | 8,010.00 | 8,490.00 | 7,960.00 | 8,050.00 | 2.0M |
| 2023-06-18 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0M |
| 2023-06-16 | 7,890.00 | 8,280.00 | 7,830.00 | 7,960.00 | 1.2M |
| 2023-06-15 | 7,990.00 | 8,760.00 | 7,800.00 | 8,100.00 | 6.3M |
| 2023-06-14 | 8,220.00 | 8,220.00 | 7,510.00 | 7,520.00 | 1.0M |
| 2023-06-13 | 8,620.00 | 8,980.00 | 8,080.00 | 8,100.00 | 2.2M |
| 2023-06-12 | 8,220.00 | 9,680.00 | 8,140.00 | 8,800.00 | 13.4M |
| 2023-06-09 | 7,360.00 | 8,830.00 | 7,340.00 | 7,860.00 | 10.9M |
| 2023-06-08 | 7,400.00 | 7,830.00 | 7,270.00 | 7,460.00 | 2.2M |
| 2023-06-07 | 7,870.00 | 7,950.00 | 7,290.00 | 7,350.00 | 1.1M |
| 2023-06-06 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2023-06-05 | 8,210.00 | 8,260.00 | 7,790.00 | 7,900.00 | 1.1M |
| 2023-06-02 | 8,680.00 | 8,880.00 | 8,070.00 | 8,200.00 | 2.1M |
| 2023-06-01 | 10,000.00 | 13,000.00 | 8,520.00 | 8,680.00 | 15.0M |