3,000.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 0.0M |
| 2025-09-26 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-09-25 | 2,760.00 | 2,800.00 | 2,760.00 | 2,800.00 | 0.3M |
| 2025-09-24 | 2,810.00 | 2,810.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-09-23 | 2,710.00 | 2,830.00 | 2,710.00 | 2,830.00 | 0.0M |
| 2025-09-22 | 2,880.00 | 2,880.00 | 2,860.00 | 2,860.00 | 0.1M |
| 2025-09-19 | 2,990.00 | 2,990.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-09-18 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 0.0M |
| 2025-09-17 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-09-16 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 0.0M |
| 2025-09-15 | 2,900.00 | 3,000.00 | 2,900.00 | 2,980.00 | 0.1M |
| 2025-09-12 | 3,260.00 | 3,260.00 | 3,190.00 | 3,190.00 | 0.2M |
| 2025-09-11 | 2,720.00 | 2,990.00 | 2,720.00 | 2,990.00 | 0.1M |
| 2025-09-10 | 2,700.00 | 2,720.00 | 2,700.00 | 2,720.00 | 0.1M |
| 2025-09-09 | 2,870.00 | 2,870.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-09-08 | 3,140.00 | 3,140.00 | 3,000.00 | 3,000.00 | 0.1M |
| 2025-09-04 | 3,390.00 | 3,390.00 | 3,140.00 | 3,140.00 | 0.1M |
| 2025-09-03 | 3,650.00 | 3,650.00 | 3,480.00 | 3,480.00 | 0.1M |
| 2025-09-02 | 3,400.00 | 3,580.00 | 3,400.00 | 3,580.00 | 0.2M |
| 2025-09-01 | 3,760.00 | 3,760.00 | 3,400.00 | 3,400.00 | 0.1M |
| 2025-08-28 | 3,450.00 | 3,790.00 | 3,450.00 | 3,770.00 | 0.2M |
| 2025-08-27 | 3,360.00 | 3,450.00 | 3,360.00 | 3,450.00 | 0.1M |
| 2025-08-26 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3M |
| 2025-08-25 | 3,720.00 | 3,720.00 | 3,060.00 | 3,060.00 | 0.9M |
| 2025-08-22 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1M |
| 2025-08-21 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1M |
| 2025-08-20 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.2M |
| 2025-08-19 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.3M |
| 2025-08-15 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.1M |
| 2025-08-14 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.1M |
| 2025-08-13 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0M |
| 2025-08-12 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 0.1M |
| 2025-08-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-08-08 | 1,960.00 | 1,960.00 | 1,770.00 | 1,800.00 | 0.0M |
| 2025-08-07 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.1M |
| 2025-08-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-08-05 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 0.3M |
| 2025-08-04 | 1,920.00 | 2,050.00 | 1,920.00 | 2,050.00 | 0.1M |
| 2025-08-01 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 0.1M |
| 2025-07-31 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2025-07-30 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1M |
| 2025-07-29 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-07-28 | 1,715.00 | 1,800.00 | 1,715.00 | 1,715.00 | 0.1M |
| 2025-07-25 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.1M |
| 2025-07-24 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-23 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2025-07-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-07-21 | 1,565.00 | 1,710.00 | 1,565.00 | 1,710.00 | 0.0M |
| 2025-07-18 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-17 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-16 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-14 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-11 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-10 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 0.0M |
| 2025-07-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-07-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-07-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-07-03 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-07-02 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-07-01 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-30 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2025-06-26 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2025-06-25 | 1,645.00 | 1,645.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2025-06-24 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-23 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-20 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-19 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-18 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-17 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-16 | 1,655.00 | 1,655.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-06-13 | 1,685.00 | 1,690.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2025-06-12 | 1,690.00 | 1,690.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2025-06-11 | 1,630.00 | 1,695.00 | 1,630.00 | 1,690.00 | 0.0M |
| 2025-06-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2025-06-05 | 1,640.00 | 1,645.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2025-06-04 | 1,690.00 | 1,690.00 | 1,530.00 | 1,670.00 | 0.0M |
| 2025-06-03 | 1,600.00 | 1,700.00 | 1,600.00 | 1,690.00 | 0.0M |
| 2025-06-02 | 1,500.00 | 1,645.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2025-05-28 | 1,470.00 | 1,500.00 | 1,440.00 | 1,500.00 | 0.0M |
| 2025-05-27 | 1,555.00 | 1,555.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2025-05-26 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-05-23 | 1,575.00 | 1,575.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-05-22 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2025-05-21 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 0.0M |
| 2025-05-20 | 1,465.00 | 1,550.00 | 1,465.00 | 1,545.00 | 0.0M |
| 2025-05-19 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 0.0M |
| 2025-05-16 | 1,590.00 | 1,590.00 | 1,470.00 | 1,550.00 | 0.0M |
| 2025-05-15 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-05-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-05-09 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-05-08 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2025-05-07 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-05-06 | 1,870.00 | 1,870.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2025-05-05 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-05-02 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-04-30 | 1,875.00 | 1,875.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-04-29 | 1,880.00 | 1,880.00 | 1,875.00 | 1,875.00 | 0.0M |
| 2025-04-28 | 1,890.00 | 1,890.00 | 1,835.00 | 1,880.00 | 0.0M |
| 2025-04-25 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 0.0M |
| 2025-04-24 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 0.0M |
| 2025-04-23 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-04-22 | 1,885.00 | 1,885.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-04-21 | 1,935.00 | 1,935.00 | 1,895.00 | 1,895.00 | 0.0M |
| 2025-04-17 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0M |
| 2025-04-15 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-04-14 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-04-11 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-04-10 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-04-09 | 2,090.00 | 2,090.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-04-08 | 1,785.00 | 1,950.00 | 1,785.00 | 1,950.00 | 0.0M |
| 2025-03-27 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2025-03-26 | 1,780.00 | 1,785.00 | 1,780.00 | 1,785.00 | 0.0M |
| 2025-03-25 | 1,805.00 | 1,805.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-03-24 | 1,895.00 | 1,895.00 | 1,780.00 | 1,895.00 | 0.0M |
| 2025-03-21 | 1,900.00 | 1,900.00 | 1,895.00 | 1,895.00 | 0.0M |
| 2025-03-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.1M |
| 2025-03-19 | 1,980.00 | 1,980.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-03-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-03-17 | 1,800.00 | 1,880.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-03-14 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.1M |
| 2025-03-13 | 1,590.00 | 1,700.00 | 1,590.00 | 1,700.00 | 0.0M |
| 2025-03-12 | 1,640.00 | 1,640.00 | 1,535.00 | 1,600.00 | 0.3M |
| 2025-03-11 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-03-10 | 1,710.00 | 1,710.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2025-03-07 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-03-06 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2025-03-05 | 1,990.00 | 2,000.00 | 1,840.00 | 1,840.00 | 0.2M |
| 2025-03-03 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-02-28 | 2,080.00 | 2,080.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-02-27 | 2,100.00 | 2,100.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-02-26 | 2,100.00 | 2,150.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-02-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.2M |
| 2025-02-24 | 2,160.00 | 2,160.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-02-21 | 2,210.00 | 2,210.00 | 2,110.00 | 2,160.00 | 0.0M |
| 2025-02-20 | 2,280.00 | 2,280.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-02-19 | 2,330.00 | 2,330.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-02-18 | 2,530.00 | 2,530.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2025-02-17 | 2,120.00 | 2,330.00 | 2,120.00 | 2,300.00 | 0.1M |
| 2025-02-14 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2025-02-13 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-02-12 | 2,030.00 | 2,100.00 | 2,020.00 | 2,100.00 | 0.1M |
| 2025-02-11 | 2,200.00 | 2,200.00 | 2,100.00 | 2,100.00 | 0.1M |
| 2025-02-10 | 2,160.00 | 2,220.00 | 2,160.00 | 2,200.00 | 0.1M |
| 2025-02-07 | 2,060.00 | 2,160.00 | 2,060.00 | 2,160.00 | 0.2M |
| 2025-02-06 | 2,170.00 | 2,170.00 | 1,985.00 | 2,160.00 | 0.1M |
| 2025-02-05 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 0.2M |
| 2025-02-04 | 2,350.00 | 2,350.00 | 2,210.00 | 2,300.00 | 0.2M |
| 2025-02-03 | 2,480.00 | 2,480.00 | 2,320.00 | 2,430.00 | 0.4M |
| 2025-01-31 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.3M |
| 2025-01-30 | 2,880.00 | 2,880.00 | 1,735.00 | 2,500.00 | 1.7M |
| 2025-01-23 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.6M |
| 2025-01-22 | 1,515.00 | 1,855.00 | 1,515.00 | 1,855.00 | 1.0M |
| 2025-01-21 | 1,205.00 | 1,500.00 | 1,205.00 | 1,485.00 | 1.1M |
| 2025-01-20 | 1,190.00 | 1,210.00 | 1,160.00 | 1,200.00 | 0.0M |
| 2025-01-17 | 1,175.00 | 1,215.00 | 1,170.00 | 1,195.00 | 0.0M |
| 2025-01-16 | 1,210.00 | 1,220.00 | 1,110.00 | 1,200.00 | 0.0M |
| 2025-01-15 | 1,210.00 | 1,210.00 | 1,140.00 | 1,210.00 | 0.0M |
| 2025-01-14 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 0.0M |
| 2025-01-13 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 0.0M |
| 2025-01-10 | 1,155.00 | 1,215.00 | 1,150.00 | 1,175.00 | 0.0M |
| 2025-01-09 | 1,180.00 | 1,180.00 | 1,140.00 | 1,155.00 | 0.0M |
| 2025-01-08 | 1,180.00 | 1,180.00 | 1,145.00 | 1,180.00 | 0.0M |
| 2025-01-07 | 1,215.00 | 1,225.00 | 1,155.00 | 1,180.00 | 0.0M |
| 2025-01-06 | 1,140.00 | 1,175.00 | 1,140.00 | 1,165.00 | 0.0M |
| 2025-01-03 | 1,210.00 | 1,210.00 | 1,165.00 | 1,200.00 | 0.0M |
| 2025-01-02 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 0.0M |