2,600.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-12-30 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 0.0M |
| 2021-12-29 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2021-12-28 | 7,000.00 | 7,400.00 | 7,000.00 | 7,300.00 | 0.0M |
| 2021-12-27 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-12-24 | 7,100.00 | 7,500.00 | 7,000.00 | 7,500.00 | 0.0M |
| 2021-12-23 | 7,400.00 | 7,500.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2021-12-22 | 6,600.00 | 7,300.00 | 6,600.00 | 7,300.00 | 0.0M |
| 2021-12-21 | 7,400.00 | 7,400.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2021-12-20 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 0.0M |
| 2021-12-17 | 7,500.00 | 8,000.00 | 7,300.00 | 7,500.00 | 0.0M |
| 2021-12-16 | 7,400.00 | 7,500.00 | 7,000.00 | 7,500.00 | 0.0M |
| 2021-12-15 | 7,800.00 | 7,800.00 | 7,100.00 | 7,500.00 | 0.0M |
| 2021-12-14 | 8,100.00 | 8,100.00 | 7,300.00 | 7,800.00 | 0.0M |
| 2021-12-13 | 6,900.00 | 8,200.00 | 6,900.00 | 8,000.00 | 0.0M |
| 2021-12-10 | 6,900.00 | 8,000.00 | 6,900.00 | 7,500.00 | 0.0M |
| 2021-12-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2021-12-08 | 9,200.00 | 9,300.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2021-12-07 | 9,700.00 | 9,700.00 | 8,900.00 | 9,300.00 | 0.1M |
| 2021-12-06 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2021-12-03 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.1M |
| 2021-12-02 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 0.1M |
| 2021-12-01 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 0.0M |
| 2021-11-30 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 0.0M |
| 2021-11-29 | 5,700.00 | 6,300.00 | 5,700.00 | 6,200.00 | 0.0M |
| 2021-11-26 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-11-25 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 0.0M |
| 2021-11-24 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 0.0M |
| 2021-11-23 | 6,500.00 | 6,500.00 | 6,100.00 | 6,200.00 | 0.0M |
| 2021-11-22 | 6,600.00 | 6,700.00 | 6,100.00 | 6,200.00 | 0.0M |
| 2021-11-19 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 0.0M |
| 2021-11-18 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 0.0M |
| 2021-11-17 | 6,300.00 | 6,600.00 | 6,100.00 | 6,500.00 | 0.0M |
| 2021-11-16 | 6,900.00 | 6,900.00 | 6,300.00 | 6,700.00 | 0.0M |
| 2021-11-15 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 0.0M |
| 2021-11-12 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 0.0M |
| 2021-11-11 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 0.0M |
| 2021-11-10 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 0.0M |
| 2021-11-09 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 0.0M |
| 2021-11-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2021-11-04 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 0.0M |
| 2021-11-03 | 5,700.00 | 5,900.00 | 5,500.00 | 5,900.00 | 0.0M |
| 2021-11-02 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 0.0M |
| 2021-11-01 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 0.0M |
| 2021-10-29 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 0.0M |
| 2021-10-28 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-10-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-10-26 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.0M |
| 2021-10-25 | 5,000.00 | 5,300.00 | 4,900.00 | 5,300.00 | 0.0M |
| 2021-10-22 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 0.0M |
| 2021-10-21 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.0M |
| 2021-10-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 0.0M |
| 2021-10-19 | 4,900.00 | 5,300.00 | 4,900.00 | 5,300.00 | 0.0M |
| 2021-10-18 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2021-10-15 | 5,100.00 | 5,400.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-10-14 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 0.0M |
| 2021-10-13 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 0.0M |
| 2021-10-12 | 4,700.00 | 4,900.00 | 4,600.00 | 4,900.00 | 0.0M |
| 2021-10-11 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 0.0M |
| 2021-10-08 | 5,200.00 | 5,300.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2021-10-07 | 5,000.00 | 5,500.00 | 4,600.00 | 5,300.00 | 0.0M |
| 2021-10-06 | 5,100.00 | 5,100.00 | 4,500.00 | 5,100.00 | 0.0M |
| 2021-10-05 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2021-10-04 | 5,400.00 | 5,400.00 | 5,100.00 | 5,400.00 | 0.0M |
| 2021-10-01 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2021-09-30 | 5,700.00 | 5,800.00 | 5,300.00 | 5,700.00 | 0.0M |
| 2021-09-29 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2021-09-28 | 4,800.00 | 5,800.00 | 4,800.00 | 5,800.00 | 0.0M |
| 2021-09-27 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.0M |
| 2021-09-24 | 6,100.00 | 6,100.00 | 5,500.00 | 5,700.00 | 0.0M |
| 2021-09-23 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 0.0M |
| 2021-09-22 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 0.0M |
| 2021-09-21 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 0.0M |
| 2021-09-20 | 4,500.00 | 4,800.00 | 4,400.00 | 4,800.00 | 0.0M |
| 2021-09-17 | 4,500.00 | 5,000.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-09-16 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-09-15 | 5,200.00 | 5,400.00 | 4,600.00 | 4,700.00 | 0.0M |
| 2021-09-14 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 0.0M |
| 2021-09-13 | 4,300.00 | 4,900.00 | 4,300.00 | 4,900.00 | 0.0M |
| 2021-09-10 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 0.0M |
| 2021-09-08 | 4,400.00 | 5,000.00 | 4,300.00 | 4,400.00 | 0.0M |
| 2021-09-07 | 5,000.00 | 5,500.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-09-06 | 5,000.00 | 5,200.00 | 4,400.00 | 5,100.00 | 0.0M |
| 2021-09-01 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2021-08-31 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 0.0M |
| 2021-08-30 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-08-27 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-08-26 | 5,200.00 | 5,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-08-25 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2021-08-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2021-08-23 | 4,100.00 | 4,800.00 | 4,100.00 | 4,700.00 | 0.0M |
| 2021-08-19 | 4,400.00 | 4,900.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-08-18 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-08-17 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-08-16 | 4,900.00 | 5,100.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-08-13 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 0.0M |
| 2021-08-12 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-08-11 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 0.0M |
| 2021-08-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-08-09 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-08-06 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2021-08-04 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 0.0M |
| 2021-08-03 | 4,100.00 | 4,800.00 | 4,100.00 | 4,800.00 | 0.0M |
| 2021-08-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-07-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2021-07-29 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2021-07-28 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 0.0M |
| 2021-07-27 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2021-07-26 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 0.0M |
| 2021-07-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2021-07-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2021-07-21 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2021-07-20 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2021-07-19 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2021-07-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2021-07-14 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2021-07-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2021-07-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-06-30 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2021-06-28 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2021-06-17 | 5,200.00 | 5,200.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-06-14 | 4,000.00 | 4,800.00 | 4,000.00 | 4,800.00 | 0.0M |
| 2021-06-11 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2021-06-10 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2021-06-09 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2021-06-03 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.0M |
| 2021-06-02 | 4,700.00 | 5,200.00 | 4,700.00 | 5,200.00 | 0.0M |
| 2021-06-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2021-05-31 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2021-05-28 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 0.0M |
| 2021-05-25 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-05-24 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-05-21 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 0.0M |
| 2021-05-20 | 4,100.00 | 4,300.00 | 3,900.00 | 4,300.00 | 0.0M |
| 2021-05-19 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-05-18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-05-17 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-05-14 | 4,800.00 | 5,100.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-05-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2021-05-11 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2021-05-06 | 5,000.00 | 5,800.00 | 5,000.00 | 5,800.00 | 0.0M |
| 2021-04-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2021-04-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2021-04-27 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 0.0M |
| 2021-04-26 | 5,800.00 | 5,800.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2021-04-23 | 4,900.00 | 5,300.00 | 4,900.00 | 5,300.00 | 0.0M |
| 2021-04-22 | 4,900.00 | 5,400.00 | 4,900.00 | 5,400.00 | 0.0M |
| 2021-04-20 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 0.0M |
| 2021-04-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2021-04-16 | 6,600.00 | 7,100.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2021-04-15 | 7,300.00 | 7,300.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2021-04-14 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 0.0M |
| 2021-04-13 | 5,600.00 | 6,700.00 | 5,600.00 | 6,700.00 | 0.0M |
| 2021-04-12 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 0.0M |
| 2021-04-09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2021-04-08 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 0.0M |
| 2021-04-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2021-04-06 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2021-04-05 | 4,100.00 | 4,400.00 | 4,100.00 | 4,400.00 | 0.0M |
| 2021-04-02 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2021-03-30 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-03-29 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-03-24 | 5,300.00 | 5,300.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-03-22 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2021-03-18 | 4,200.00 | 4,900.00 | 4,200.00 | 4,900.00 | 0.0M |
| 2021-03-16 | 4,900.00 | 5,300.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-03-12 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 0.0M |
| 2021-03-11 | 5,200.00 | 5,200.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-03-10 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 0.0M |
| 2021-03-09 | 4,400.00 | 5,200.00 | 4,400.00 | 4,500.00 | 0.0M |
| 2021-03-08 | 4,300.00 | 4,800.00 | 4,300.00 | 4,800.00 | 0.0M |
| 2021-03-05 | 3,900.00 | 4,700.00 | 3,900.00 | 4,700.00 | 0.0M |
| 2021-03-04 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 0.0M |
| 2021-03-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2021-03-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2021-03-01 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2021-02-26 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 0.0M |
| 2021-02-25 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 0.0M |
| 2021-02-24 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-02-23 | 3,600.00 | 4,200.00 | 3,600.00 | 4,200.00 | 0.0M |
| 2021-02-22 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2021-02-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-02-17 | 3,300.00 | 3,600.00 | 3,300.00 | 3,600.00 | 0.0M |
| 2021-02-09 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2021-02-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2021-02-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-02-04 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2021-02-01 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2021-01-28 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2021-01-27 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 0.0M |
| 2021-01-21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2021-01-20 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2021-01-18 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2021-01-15 | 3,300.00 | 3,800.00 | 3,300.00 | 3,500.00 | 0.0M |
| 2021-01-14 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2021-01-11 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2021-01-08 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 0.0M |
| 2021-01-07 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 0.0M |
| 2021-01-06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2021-01-05 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |