2,700.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0M |
| 2024-12-26 | 2,746.00 | 2,796.00 | 2,746.00 | 2,750.00 | 0.0M |
| 2024-12-25 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0M |
| 2024-12-23 | 2,755.00 | 2,795.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2024-12-19 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0M |
| 2024-12-16 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0M |
| 2024-12-12 | 2,798.00 | 2,798.00 | 2,796.00 | 2,796.00 | 0.0M |
| 2024-12-11 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0M |
| 2024-12-10 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0M |
| 2024-12-09 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-12-05 | 2,838.00 | 2,838.00 | 2,750.00 | 2,800.00 | 0.0M |
| 2024-12-04 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-12-03 | 2,718.00 | 2,750.00 | 2,718.00 | 2,750.00 | 0.0M |
| 2024-12-02 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0M |
| 2024-11-29 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0M |
| 2024-11-28 | 2,800.00 | 2,815.00 | 2,800.00 | 2,815.00 | 0.0M |
| 2024-11-27 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-11-26 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-11-25 | 2,789.00 | 2,800.00 | 2,789.00 | 2,800.00 | 0.0M |
| 2024-11-22 | 2,683.00 | 2,789.00 | 2,683.00 | 2,789.00 | 0.0M |
| 2024-11-21 | 2,720.00 | 2,720.00 | 2,675.00 | 2,682.00 | 0.0M |
| 2024-11-20 | 2,771.00 | 2,771.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2024-11-19 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 0.0M |
| 2024-11-18 | 2,690.00 | 2,721.00 | 2,690.00 | 2,721.00 | 0.0M |
| 2024-11-12 | 2,785.00 | 2,785.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2024-11-08 | 2,789.00 | 2,789.00 | 2,735.00 | 2,735.00 | 0.0M |
| 2024-11-07 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | 0.0M |
| 2024-11-06 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | 0.0M |
| 2024-11-05 | 2,840.00 | 2,840.00 | 2,789.00 | 2,789.00 | 0.0M |
| 2024-10-31 | 2,720.00 | 2,720.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2024-10-30 | 2,803.00 | 2,804.00 | 2,753.00 | 2,770.00 | 0.0M |
| 2024-10-29 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 0.0M |
| 2024-10-25 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0M |
| 2024-10-24 | 2,719.00 | 2,769.00 | 2,719.00 | 2,769.00 | 0.0M |
| 2024-10-23 | 2,722.00 | 2,819.00 | 2,722.00 | 2,769.00 | 0.0M |
| 2024-10-22 | 2,760.00 | 2,772.00 | 2,760.00 | 2,772.00 | 0.0M |
| 2024-10-18 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 0.0M |
| 2024-10-17 | 2,759.00 | 2,799.00 | 2,759.00 | 2,799.00 | 0.0M |
| 2024-10-16 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-10-08 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-10-01 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0M |
| 2024-09-30 | 2,737.00 | 2,737.00 | 2,703.00 | 2,703.00 | 0.0M |
| 2024-09-26 | 2,833.00 | 2,837.00 | 2,785.00 | 2,837.00 | 0.0M |
| 2024-09-25 | 2,748.00 | 2,833.00 | 2,748.00 | 2,833.00 | 0.0M |
| 2024-09-24 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 0.0M |
| 2024-09-20 | 2,754.00 | 2,846.00 | 2,754.00 | 2,806.00 | 0.0M |
| 2024-09-19 | 2,800.00 | 2,849.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2024-09-18 | 2,830.00 | 2,830.00 | 2,829.00 | 2,829.00 | 0.0M |
| 2024-09-17 | 2,849.00 | 2,849.00 | 2,799.00 | 2,849.00 | 0.0M |
| 2024-09-13 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | 0.0M |
| 2024-09-11 | 2,928.00 | 2,928.00 | 2,827.00 | 2,899.00 | 0.0M |
| 2024-09-10 | 2,826.00 | 2,928.00 | 2,826.00 | 2,928.00 | 0.0M |
| 2024-09-09 | 2,850.00 | 2,850.00 | 2,826.00 | 2,826.00 | 0.0M |
| 2024-09-06 | 2,900.00 | 2,900.00 | 2,892.00 | 2,892.00 | 0.0M |
| 2024-09-05 | 2,810.00 | 2,810.00 | 2,802.00 | 2,802.00 | 0.0M |
| 2024-09-04 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2024-09-02 | 2,845.00 | 2,860.00 | 2,845.00 | 2,860.00 | 0.0M |
| 2024-08-30 | 2,850.00 | 2,851.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2024-08-29 | 2,782.00 | 2,895.00 | 2,782.00 | 2,850.00 | 0.0M |
| 2024-08-28 | 2,861.00 | 2,861.00 | 2,682.00 | 2,782.00 | 0.0M |
| 2024-08-27 | 2,861.00 | 2,861.00 | 2,861.00 | 2,861.00 | 0.0M |
| 2024-08-26 | 2,639.00 | 2,902.00 | 2,639.00 | 2,861.00 | 0.0M |
| 2024-08-23 | 2,600.00 | 2,639.00 | 2,600.00 | 2,639.00 | 0.0M |
| 2024-08-22 | 2,539.00 | 2,589.00 | 2,537.00 | 2,589.00 | 0.0M |
| 2024-08-21 | 2,488.00 | 2,539.00 | 2,488.00 | 2,539.00 | 0.0M |
| 2024-08-20 | 2,488.00 | 2,489.00 | 2,488.00 | 2,488.00 | 0.0M |
| 2024-08-19 | 2,488.00 | 2,488.00 | 2,438.00 | 2,488.00 | 0.0M |
| 2024-08-16 | 2,476.00 | 2,514.00 | 2,459.00 | 2,488.00 | 0.0M |
| 2024-08-14 | 2,438.00 | 2,453.00 | 2,438.00 | 2,453.00 | 0.0M |
| 2024-08-13 | 2,370.00 | 2,430.00 | 2,370.00 | 2,420.00 | 0.0M |
| 2024-08-09 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | 0.0M |
| 2024-08-08 | 2,391.00 | 2,391.00 | 2,368.00 | 2,368.00 | 0.0M |
| 2024-08-07 | 2,365.00 | 2,441.00 | 2,365.00 | 2,391.00 | 0.0M |
| 2024-08-06 | 2,242.00 | 2,392.00 | 2,242.00 | 2,365.00 | 0.0M |
| 2024-08-05 | 2,374.00 | 2,374.00 | 2,293.00 | 2,293.00 | 0.0M |
| 2024-08-02 | 2,524.00 | 2,524.00 | 2,374.00 | 2,374.00 | 0.0M |
| 2024-08-01 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.0M |
| 2024-07-31 | 2,518.00 | 2,524.00 | 2,517.00 | 2,524.00 | 0.0M |
| 2024-07-29 | 2,490.00 | 2,490.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2024-07-26 | 2,470.00 | 2,480.00 | 2,470.00 | 2,480.00 | 0.0M |
| 2024-07-25 | 2,457.00 | 2,465.00 | 2,457.00 | 2,465.00 | 0.0M |
| 2024-07-24 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2024-07-23 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2024-07-22 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2024-07-19 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2024-07-18 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2024-07-16 | 2,440.00 | 2,457.00 | 2,440.00 | 2,457.00 | 0.0M |
| 2024-07-12 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2024-07-11 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2024-07-10 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2024-07-08 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2024-07-05 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2024-07-04 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2024-07-03 | 2,388.00 | 2,400.00 | 2,388.00 | 2,400.00 | 0.0M |
| 2024-07-02 | 2,389.00 | 2,389.00 | 2,388.00 | 2,388.00 | 0.0M |
| 2024-07-01 | 2,390.00 | 2,390.00 | 2,389.00 | 2,389.00 | 0.0M |
| 2024-06-28 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2024-06-27 | 2,351.00 | 2,390.00 | 2,351.00 | 2,390.00 | 0.0M |
| 2024-06-26 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 0.0M |
| 2024-06-25 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 0.0M |
| 2024-06-24 | 2,323.00 | 2,323.00 | 2,319.00 | 2,319.00 | 0.0M |
| 2024-06-21 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 0.0M |
| 2024-06-20 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 0.0M |
| 2024-06-19 | 2,388.00 | 2,388.00 | 2,338.00 | 2,373.00 | 0.0M |
| 2024-06-18 | 2,369.00 | 2,388.00 | 2,369.00 | 2,388.00 | 0.0M |
| 2024-06-17 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2024-06-14 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2024-06-13 | 2,419.00 | 2,420.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2024-06-12 | 2,410.00 | 2,410.00 | 2,405.00 | 2,405.00 | 0.0M |
| 2024-06-11 | 2,341.00 | 2,405.00 | 2,341.00 | 2,405.00 | 0.0M |
| 2024-06-10 | 2,331.00 | 2,335.00 | 2,331.00 | 2,335.00 | 0.0M |
| 2024-06-06 | 2,350.00 | 2,350.00 | 2,263.00 | 2,281.00 | 0.0M |
| 2024-06-05 | 2,255.00 | 2,350.00 | 2,255.00 | 2,350.00 | 0.0M |
| 2024-06-04 | 2,253.00 | 2,255.00 | 2,253.00 | 2,254.00 | 0.0M |
| 2024-06-03 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 0.0M |
| 2024-05-31 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 0.0M |
| 2024-05-30 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2024-05-29 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2024-05-28 | 2,219.00 | 2,219.00 | 2,200.00 | 2,201.00 | 0.0M |
| 2024-05-27 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-05-24 | 2,210.00 | 2,210.00 | 2,172.00 | 2,172.00 | 0.0M |
| 2024-05-17 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2024-05-16 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-05-15 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-05-14 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-05-13 | 2,181.00 | 2,220.00 | 2,181.00 | 2,220.00 | 0.0M |
| 2024-05-10 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-05-09 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-05-02 | 2,230.00 | 2,243.00 | 2,184.00 | 2,220.00 | 0.0M |
| 2024-04-30 | 2,242.00 | 2,242.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2024-04-26 | 2,221.00 | 2,233.00 | 2,221.00 | 2,230.00 | 0.0M |
| 2024-04-25 | 2,280.00 | 2,280.00 | 2,199.00 | 2,221.00 | 0.0M |
| 2024-04-24 | 2,150.00 | 2,197.00 | 2,150.00 | 2,197.00 | 0.0M |
| 2024-04-23 | 2,100.00 | 2,103.00 | 2,100.00 | 2,103.00 | 0.0M |
| 2024-04-22 | 2,100.00 | 2,125.00 | 2,075.00 | 2,124.00 | 0.0M |
| 2024-04-19 | 2,103.00 | 2,103.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2024-04-18 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 0.0M |
| 2024-04-15 | 2,251.00 | 2,251.00 | 2,167.00 | 2,199.00 | 0.0M |
| 2024-04-11 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2024-04-10 | 2,400.00 | 2,400.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2024-04-05 | 2,208.00 | 2,208.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2024-04-04 | 2,258.00 | 2,258.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2024-04-03 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 0.0M |
| 2024-04-01 | 2,350.00 | 2,350.00 | 2,252.00 | 2,258.00 | 0.0M |
| 2024-03-29 | 2,269.00 | 2,269.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2024-03-28 | 2,394.00 | 2,394.00 | 2,245.00 | 2,284.00 | 0.0M |
| 2024-03-27 | 2,360.00 | 2,480.00 | 2,360.00 | 2,455.00 | 0.0M |
| 2024-03-26 | 2,335.00 | 2,363.00 | 2,335.00 | 2,359.00 | 0.0M |
| 2024-03-25 | 2,350.00 | 2,374.00 | 2,317.00 | 2,334.00 | 0.0M |
| 2024-03-22 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2024-03-21 | 2,267.00 | 2,318.00 | 2,264.00 | 2,298.00 | 0.0M |
| 2024-03-19 | 2,326.00 | 2,356.00 | 2,313.00 | 2,313.00 | 0.0M |
| 2024-03-18 | 2,349.00 | 2,378.00 | 2,348.00 | 2,349.00 | 0.0M |
| 2024-03-15 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 0.0M |
| 2024-03-14 | 2,304.00 | 2,304.00 | 2,224.00 | 2,268.00 | 0.0M |
| 2024-03-13 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2024-03-12 | 2,291.00 | 2,341.00 | 2,291.00 | 2,305.00 | 0.0M |
| 2024-03-11 | 2,207.00 | 2,273.00 | 2,180.00 | 2,241.00 | 0.0M |
| 2024-03-08 | 2,484.00 | 2,484.00 | 2,388.00 | 2,388.00 | 0.0M |
| 2024-03-07 | 2,544.00 | 2,544.00 | 2,450.00 | 2,484.00 | 0.0M |
| 2024-03-06 | 2,597.00 | 2,597.00 | 2,401.00 | 2,544.00 | 0.0M |
| 2024-03-05 | 2,400.00 | 2,660.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2024-03-04 | 2,191.00 | 2,300.00 | 2,191.00 | 2,300.00 | 0.0M |
| 2024-03-01 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 0.0M |
| 2024-02-29 | 2,216.00 | 2,233.00 | 2,179.00 | 2,200.00 | 0.0M |
| 2024-02-28 | 2,203.00 | 2,218.00 | 2,171.00 | 2,215.00 | 0.0M |
| 2024-02-27 | 2,193.00 | 2,241.00 | 2,185.00 | 2,200.00 | 0.0M |
| 2024-02-26 | 2,192.00 | 2,242.00 | 2,153.00 | 2,242.00 | 0.0M |
| 2024-02-22 | 2,220.00 | 2,220.00 | 2,123.00 | 2,216.00 | 0.0M |
| 2024-02-21 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-02-20 | 2,150.00 | 2,247.00 | 2,150.00 | 2,220.00 | 0.0M |
| 2024-02-19 | 2,271.00 | 2,334.00 | 2,271.00 | 2,313.00 | 0.0M |
| 2024-02-16 | 2,201.00 | 2,253.00 | 2,201.00 | 2,253.00 | 0.0M |
| 2024-02-15 | 2,274.00 | 2,280.00 | 2,228.00 | 2,228.00 | 0.0M |
| 2024-02-14 | 2,230.00 | 2,274.00 | 2,224.00 | 2,274.00 | 0.0M |
| 2024-02-13 | 2,279.00 | 2,280.00 | 2,279.00 | 2,280.00 | 0.0M |
| 2024-02-09 | 2,330.00 | 2,330.00 | 2,279.00 | 2,279.00 | 0.0M |
| 2024-02-08 | 2,331.00 | 2,331.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2024-02-07 | 2,348.00 | 2,350.00 | 2,250.00 | 2,341.00 | 0.0M |
| 2024-02-06 | 2,252.00 | 2,349.00 | 2,173.00 | 2,349.00 | 0.0M |
| 2024-02-05 | 2,198.00 | 2,250.00 | 2,150.00 | 2,250.00 | 0.0M |
| 2024-02-02 | 2,198.00 | 2,198.00 | 2,148.00 | 2,198.00 | 0.0M |
| 2024-02-01 | 2,219.00 | 2,219.00 | 2,168.00 | 2,168.00 | 0.0M |
| 2024-01-31 | 2,193.00 | 2,224.00 | 2,193.00 | 2,193.00 | 0.0M |
| 2024-01-30 | 2,308.00 | 2,308.00 | 2,143.00 | 2,193.00 | 0.0M |
| 2024-01-29 | 2,270.00 | 2,270.00 | 2,162.00 | 2,208.00 | 0.0M |
| 2024-01-26 | 2,275.00 | 2,275.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-01-25 | 2,257.00 | 2,288.00 | 2,257.00 | 2,275.00 | 0.0M |
| 2024-01-23 | 2,212.00 | 2,257.00 | 2,212.00 | 2,257.00 | 0.0M |
| 2024-01-22 | 2,195.00 | 2,305.00 | 2,195.00 | 2,216.00 | 0.0M |
| 2024-01-19 | 2,111.00 | 2,165.00 | 2,100.00 | 2,165.00 | 0.0M |
| 2024-01-18 | 2,075.00 | 2,096.00 | 2,067.00 | 2,067.00 | 0.0M |
| 2024-01-17 | 2,059.00 | 2,077.00 | 2,026.00 | 2,074.00 | 0.0M |
| 2024-01-16 | 1,965.00 | 2,097.00 | 1,965.00 | 2,049.00 | 0.0M |
| 2024-01-15 | 1,954.00 | 1,955.00 | 1,954.00 | 1,955.00 | 0.0M |
| 2024-01-12 | 2,096.00 | 2,096.00 | 1,950.00 | 1,953.00 | 0.0M |
| 2024-01-11 | 2,070.00 | 2,103.00 | 2,001.00 | 2,103.00 | 0.0M |
| 2024-01-10 | 2,027.00 | 2,070.00 | 2,025.00 | 2,070.00 | 0.0M |
| 2024-01-09 | 2,040.00 | 2,040.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2024-01-05 | 2,080.00 | 2,081.00 | 2,036.00 | 2,037.00 | 0.0M |
| 2024-01-04 | 1,933.00 | 2,000.00 | 1,907.00 | 1,950.00 | 0.0M |