2,590.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 6,410.00 | 6,480.00 | 6,200.00 | 6,210.00 | 0.1M |
| 2022-12-28 | 6,420.00 | 6,480.00 | 6,360.00 | 6,470.00 | 0.0M |
| 2022-12-27 | 6,410.00 | 6,600.00 | 6,390.00 | 6,420.00 | 0.0M |
| 2022-12-26 | 6,790.00 | 6,790.00 | 6,390.00 | 6,410.00 | 0.1M |
| 2022-12-23 | 6,950.00 | 6,970.00 | 6,660.00 | 6,670.00 | 0.1M |
| 2022-12-22 | 6,900.00 | 7,240.00 | 6,860.00 | 7,040.00 | 0.2M |
| 2022-12-21 | 6,790.00 | 6,900.00 | 6,720.00 | 6,760.00 | 0.0M |
| 2022-12-20 | 6,950.00 | 7,020.00 | 6,760.00 | 6,760.00 | 0.1M |
| 2022-12-19 | 6,960.00 | 7,090.00 | 6,950.00 | 7,020.00 | 0.0M |
| 2022-12-18 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.0M |
| 2022-12-16 | 7,120.00 | 7,120.00 | 6,950.00 | 7,020.00 | 0.1M |
| 2022-12-15 | 7,390.00 | 7,600.00 | 7,210.00 | 7,230.00 | 0.1M |
| 2022-12-14 | 7,150.00 | 7,470.00 | 7,100.00 | 7,390.00 | 0.1M |
| 2022-12-13 | 7,170.00 | 7,280.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2022-12-12 | 7,360.00 | 7,360.00 | 7,170.00 | 7,190.00 | 0.0M |
| 2022-12-09 | 7,210.00 | 7,380.00 | 7,130.00 | 7,350.00 | 0.1M |
| 2022-12-08 | 7,250.00 | 7,290.00 | 7,010.00 | 7,120.00 | 0.1M |
| 2022-12-07 | 7,230.00 | 7,510.00 | 7,190.00 | 7,300.00 | 0.1M |
| 2022-12-06 | 7,190.00 | 7,390.00 | 7,100.00 | 7,230.00 | 0.1M |
| 2022-12-05 | 6,980.00 | 7,460.00 | 6,980.00 | 7,280.00 | 0.2M |
| 2022-12-02 | 7,140.00 | 7,190.00 | 6,920.00 | 7,020.00 | 0.1M |
| 2022-12-01 | 6,910.00 | 7,120.00 | 6,900.00 | 7,070.00 | 0.1M |
| 2022-11-30 | 6,810.00 | 6,900.00 | 6,790.00 | 6,820.00 | 0.0M |
| 2022-11-29 | 6,750.00 | 6,950.00 | 6,750.00 | 6,860.00 | 0.0M |
| 2022-11-28 | 7,070.00 | 7,070.00 | 6,830.00 | 6,840.00 | 0.1M |
| 2022-11-25 | 7,210.00 | 7,270.00 | 7,070.00 | 7,100.00 | 0.0M |
| 2022-11-24 | 6,930.00 | 7,180.00 | 6,930.00 | 7,180.00 | 0.1M |
| 2022-11-23 | 6,950.00 | 7,000.00 | 6,860.00 | 6,920.00 | 0.1M |
| 2022-11-22 | 6,810.00 | 7,060.00 | 6,810.00 | 6,860.00 | 0.1M |
| 2022-11-21 | 7,310.00 | 7,350.00 | 6,950.00 | 6,960.00 | 0.1M |
| 2022-11-18 | 7,390.00 | 7,600.00 | 7,340.00 | 7,360.00 | 0.1M |
| 2022-11-17 | 7,610.00 | 7,660.00 | 7,420.00 | 7,440.00 | 0.1M |
| 2022-11-16 | 7,740.00 | 7,930.00 | 7,540.00 | 7,670.00 | 0.1M |
| 2022-11-15 | 7,820.00 | 8,400.00 | 7,760.00 | 7,780.00 | 0.6M |
| 2022-11-14 | 7,750.00 | 7,910.00 | 7,700.00 | 7,780.00 | 0.2M |
| 2022-11-13 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 0.0M |
| 2022-11-11 | 7,720.00 | 7,830.00 | 7,630.00 | 7,720.00 | 0.2M |
| 2022-11-10 | 7,520.00 | 7,640.00 | 7,450.00 | 7,490.00 | 0.1M |
| 2022-11-09 | 7,670.00 | 7,780.00 | 7,550.00 | 7,640.00 | 0.1M |
| 2022-11-08 | 7,150.00 | 7,930.00 | 7,150.00 | 7,690.00 | 0.7M |
| 2022-11-07 | 7,080.00 | 7,240.00 | 7,060.00 | 7,140.00 | 0.0M |
| 2022-11-04 | 7,240.00 | 7,340.00 | 7,060.00 | 7,110.00 | 0.1M |
| 2022-11-03 | 7,160.00 | 7,420.00 | 7,150.00 | 7,340.00 | 0.1M |
| 2022-11-02 | 7,330.00 | 7,650.00 | 7,330.00 | 7,460.00 | 0.2M |
| 2022-11-01 | 7,190.00 | 7,550.00 | 7,160.00 | 7,390.00 | 0.2M |
| 2022-10-31 | 6,740.00 | 7,690.00 | 6,740.00 | 7,270.00 | 0.9M |
| 2022-10-28 | 6,800.00 | 6,980.00 | 6,700.00 | 6,700.00 | 0.1M |
| 2022-10-27 | 6,800.00 | 6,950.00 | 6,750.00 | 6,870.00 | 0.1M |
| 2022-10-26 | 7,100.00 | 7,200.00 | 6,790.00 | 6,790.00 | 0.1M |
| 2022-10-25 | 6,860.00 | 7,230.00 | 6,860.00 | 7,120.00 | 0.2M |
| 2022-10-24 | 7,040.00 | 7,110.00 | 6,820.00 | 6,830.00 | 0.1M |
| 2022-10-23 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2022-10-21 | 6,850.00 | 6,900.00 | 6,610.00 | 6,900.00 | 0.1M |
| 2022-10-20 | 7,000.00 | 7,070.00 | 6,850.00 | 6,900.00 | 0.1M |
| 2022-10-19 | 7,400.00 | 7,400.00 | 7,040.00 | 7,040.00 | 0.1M |
| 2022-10-18 | 7,270.00 | 7,400.00 | 7,150.00 | 7,280.00 | 0.1M |
| 2022-10-17 | 7,000.00 | 7,200.00 | 6,830.00 | 7,130.00 | 0.1M |
| 2022-10-16 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 0.0M |
| 2022-10-14 | 6,870.00 | 7,250.00 | 6,870.00 | 7,240.00 | 0.2M |
| 2022-10-13 | 7,250.00 | 7,330.00 | 6,670.00 | 6,710.00 | 0.2M |
| 2022-10-12 | 7,350.00 | 7,500.00 | 7,240.00 | 7,270.00 | 0.2M |
| 2022-10-11 | 7,950.00 | 7,960.00 | 7,350.00 | 7,420.00 | 0.4M |
| 2022-10-10 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.0M |
| 2022-10-07 | 8,050.00 | 8,370.00 | 7,920.00 | 8,190.00 | 0.6M |
| 2022-10-06 | 7,770.00 | 8,540.00 | 7,670.00 | 8,020.00 | 1.2M |
| 2022-10-05 | 8,300.00 | 8,550.00 | 7,610.00 | 7,660.00 | 0.6M |
| 2022-10-04 | 8,030.00 | 8,430.00 | 7,900.00 | 8,140.00 | 0.4M |
| 2022-10-03 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2022-09-30 | 7,690.00 | 8,050.00 | 7,440.00 | 7,700.00 | 0.4M |
| 2022-09-29 | 7,430.00 | 8,360.00 | 7,430.00 | 7,800.00 | 1.3M |
| 2022-09-28 | 7,700.00 | 8,520.00 | 7,300.00 | 7,300.00 | 1.7M |
| 2022-09-27 | 8,220.00 | 8,490.00 | 7,540.00 | 7,820.00 | 0.9M |
| 2022-09-26 | 9,390.00 | 9,720.00 | 8,200.00 | 8,420.00 | 1.3M |
| 2022-09-25 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2022-09-23 | 8,150.00 | 10,400.00 | 8,120.00 | 9,790.00 | 7.1M |
| 2022-09-22 | 8,170.00 | 8,250.00 | 7,840.00 | 8,110.00 | 0.2M |
| 2022-09-21 | 8,270.00 | 8,380.00 | 8,100.00 | 8,260.00 | 0.2M |
| 2022-09-20 | 8,420.00 | 8,680.00 | 8,360.00 | 8,360.00 | 0.1M |
| 2022-09-19 | 8,810.00 | 8,860.00 | 8,390.00 | 8,410.00 | 0.2M |
| 2022-09-18 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0M |
| 2022-09-16 | 9,070.00 | 9,080.00 | 8,710.00 | 8,840.00 | 0.2M |
| 2022-09-15 | 9,160.00 | 9,380.00 | 9,070.00 | 9,090.00 | 0.2M |
| 2022-09-14 | 9,100.00 | 9,180.00 | 8,910.00 | 9,120.00 | 0.2M |
| 2022-09-13 | 9,180.00 | 9,510.00 | 9,180.00 | 9,410.00 | 0.2M |
| 2022-09-12 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.0M |
| 2022-09-08 | 9,920.00 | 10,050.00 | 9,040.00 | 9,090.00 | 0.5M |
| 2022-09-07 | 10,150.00 | 10,200.00 | 9,730.00 | 9,780.00 | 0.3M |
| 2022-09-06 | 10,100.00 | 10,450.00 | 10,050.00 | 10,200.00 | 0.3M |
| 2022-09-05 | 12,000.00 | 12,050.00 | 10,150.00 | 10,300.00 | 1.2M |
| 2022-09-02 | 12,150.00 | 12,300.00 | 11,950.00 | 12,000.00 | 0.2M |
| 2022-09-01 | 12,550.00 | 12,650.00 | 12,050.00 | 12,100.00 | 0.3M |
| 2022-08-31 | 12,600.00 | 12,800.00 | 12,450.00 | 12,700.00 | 0.2M |
| 2022-08-30 | 12,750.00 | 12,800.00 | 12,400.00 | 12,600.00 | 0.3M |
| 2022-08-29 | 13,300.00 | 13,400.00 | 12,450.00 | 12,500.00 | 0.8M |
| 2022-08-28 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2022-08-26 | 13,800.00 | 14,150.00 | 13,650.00 | 13,900.00 | 0.5M |
| 2022-08-25 | 13,250.00 | 13,950.00 | 13,150.00 | 13,950.00 | 1.2M |
| 2022-08-24 | 13,350.00 | 13,600.00 | 12,750.00 | 13,000.00 | 0.5M |
| 2022-08-23 | 13,000.00 | 13,700.00 | 12,900.00 | 13,250.00 | 0.5M |
| 2022-08-22 | 13,650.00 | 13,900.00 | 13,200.00 | 13,250.00 | 0.5M |
| 2022-08-21 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2022-08-19 | 14,250.00 | 14,400.00 | 13,800.00 | 14,000.00 | 0.7M |
| 2022-08-18 | 13,550.00 | 14,600.00 | 13,350.00 | 14,450.00 | 3.3M |
| 2022-08-17 | 14,150.00 | 14,200.00 | 13,300.00 | 13,300.00 | 1.0M |
| 2022-08-16 | 13,550.00 | 15,200.00 | 13,500.00 | 13,750.00 | 6.7M |
| 2022-08-15 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.0M |
| 2022-08-12 | 12,300.00 | 13,250.00 | 12,200.00 | 12,900.00 | 1.3M |
| 2022-08-11 | 12,300.00 | 12,400.00 | 12,200.00 | 12,300.00 | 0.2M |
| 2022-08-10 | 12,050.00 | 12,400.00 | 12,000.00 | 12,100.00 | 0.3M |
| 2022-08-09 | 12,250.00 | 12,400.00 | 12,050.00 | 12,100.00 | 0.2M |
| 2022-08-08 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 0.2M |
| 2022-08-05 | 12,600.00 | 12,700.00 | 12,400.00 | 12,450.00 | 0.2M |
| 2022-08-04 | 12,600.00 | 12,800.00 | 12,350.00 | 12,400.00 | 0.4M |
| 2022-08-03 | 12,200.00 | 12,750.00 | 12,100.00 | 12,500.00 | 0.5M |
| 2022-08-02 | 12,400.00 | 12,450.00 | 12,100.00 | 12,100.00 | 0.2M |
| 2022-08-01 | 12,250.00 | 12,500.00 | 12,000.00 | 12,400.00 | 0.3M |
| 2022-07-31 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.0M |
| 2022-07-29 | 12,200.00 | 12,450.00 | 12,050.00 | 12,200.00 | 0.4M |
| 2022-07-28 | 12,350.00 | 12,450.00 | 12,000.00 | 12,150.00 | 0.5M |
| 2022-07-27 | 12,200.00 | 12,450.00 | 11,950.00 | 12,200.00 | 0.7M |
| 2022-07-26 | 12,600.00 | 12,850.00 | 11,950.00 | 12,450.00 | 0.8M |
| 2022-07-25 | 13,250.00 | 13,250.00 | 12,600.00 | 12,600.00 | 0.7M |
| 2022-07-24 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0.0M |
| 2022-07-22 | 13,350.00 | 14,300.00 | 13,300.00 | 13,450.00 | 1.7M |
| 2022-07-21 | 13,300.00 | 13,700.00 | 13,100.00 | 13,250.00 | 0.6M |
| 2022-07-20 | 13,500.00 | 13,550.00 | 13,100.00 | 13,200.00 | 0.4M |
| 2022-07-19 | 12,550.00 | 13,400.00 | 12,500.00 | 13,400.00 | 0.5M |
| 2022-07-18 | 12,800.00 | 12,950.00 | 12,400.00 | 12,650.00 | 0.3M |
| 2022-07-15 | 13,300.00 | 13,350.00 | 12,550.00 | 12,600.00 | 0.3M |
| 2022-07-14 | 13,100.00 | 13,550.00 | 13,000.00 | 13,150.00 | 0.4M |
| 2022-07-13 | 13,100.00 | 13,550.00 | 12,900.00 | 13,200.00 | 0.4M |
| 2022-07-12 | 13,900.00 | 14,000.00 | 13,100.00 | 13,150.00 | 0.5M |
| 2022-07-11 | 14,600.00 | 14,650.00 | 14,000.00 | 14,000.00 | 0.4M |
| 2022-07-08 | 14,750.00 | 15,250.00 | 14,500.00 | 14,750.00 | 1.5M |
| 2022-07-07 | 14,550.00 | 14,700.00 | 13,850.00 | 14,550.00 | 1.3M |
| 2022-07-06 | 14,200.00 | 15,850.00 | 14,100.00 | 14,700.00 | 4.7M |
| 2022-07-05 | 13,700.00 | 14,600.00 | 13,500.00 | 13,700.00 | 2.1M |
| 2022-07-04 | 14,900.00 | 15,000.00 | 12,800.00 | 13,200.00 | 1.3M |
| 2022-07-01 | 17,800.00 | 18,250.00 | 14,600.00 | 14,900.00 | 2.7M |
| 2022-06-30 | 18,100.00 | 18,350.00 | 17,350.00 | 17,400.00 | 1.2M |
| 2022-06-29 | 17,200.00 | 19,000.00 | 16,600.00 | 18,500.00 | 4.7M |
| 2022-06-28 | 18,700.00 | 19,900.00 | 17,250.00 | 17,650.00 | 5.2M |
| 2022-06-27 | 17,400.00 | 18,250.00 | 16,650.00 | 17,400.00 | 2.8M |
| 2022-06-24 | 20,600.00 | 23,350.00 | 16,800.00 | 17,350.00 | 15.4M |