1,568.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 3,646.44 | 3,651.29 | 3,549.46 | 3,602.80 | 0.0M |
| 2022-12-28 | 3,622.19 | 3,660.98 | 3,559.15 | 3,646.44 | 0.0M |
| 2022-12-27 | 3,660.98 | 3,660.98 | 3,607.64 | 3,622.19 | 0.0M |
| 2022-12-26 | 3,660.98 | 3,680.38 | 3,607.64 | 3,660.98 | 0.0M |
| 2022-12-23 | 3,641.59 | 3,670.68 | 3,568.85 | 3,660.98 | 0.0M |
| 2022-12-22 | 3,646.44 | 3,646.44 | 3,588.25 | 3,646.44 | 0.0M |
| 2022-12-21 | 3,568.85 | 3,646.44 | 3,539.76 | 3,646.44 | 0.0M |
| 2022-12-20 | 3,554.31 | 3,597.95 | 3,525.21 | 3,568.85 | 0.0M |
| 2022-12-19 | 3,622.19 | 3,622.19 | 3,554.31 | 3,573.70 | 0.0M |
| 2022-12-16 | 3,549.46 | 3,622.19 | 3,539.76 | 3,622.19 | 0.0M |
| 2022-12-15 | 3,568.85 | 3,617.34 | 3,568.85 | 3,607.64 | 0.0M |
| 2022-12-14 | 3,525.21 | 3,597.95 | 3,525.21 | 3,588.25 | 0.0M |
| 2022-12-13 | 3,597.95 | 3,597.95 | 3,515.51 | 3,525.21 | 0.0M |
| 2022-12-12 | 3,622.19 | 3,622.19 | 3,554.31 | 3,568.85 | 0.0M |
| 2022-12-09 | 3,578.55 | 3,631.89 | 3,578.55 | 3,602.80 | 0.0M |
| 2022-12-08 | 3,588.25 | 3,607.64 | 3,568.85 | 3,588.25 | 0.0M |
| 2022-12-07 | 3,568.85 | 3,607.64 | 3,515.51 | 3,568.85 | 0.0M |
| 2022-12-06 | 3,588.25 | 3,665.83 | 3,534.91 | 3,534.91 | 0.0M |
| 2022-12-05 | 3,549.46 | 3,607.64 | 3,539.76 | 3,588.25 | 0.0M |
| 2022-12-02 | 3,549.46 | 3,568.85 | 3,530.06 | 3,549.46 | 0.0M |
| 2022-12-01 | 3,520.36 | 3,617.34 | 3,491.27 | 3,554.31 | 0.2M |
| 2022-11-30 | 3,515.51 | 3,564.00 | 3,505.82 | 3,539.76 | 0.0M |
| 2022-11-29 | 3,559.15 | 3,568.85 | 3,491.27 | 3,539.76 | 0.1M |
| 2022-11-28 | 3,549.46 | 3,597.95 | 3,544.61 | 3,568.85 | 0.0M |
| 2022-11-25 | 3,583.40 | 3,597.95 | 3,530.06 | 3,588.25 | 0.0M |
| 2022-11-24 | 3,544.61 | 3,573.70 | 3,534.91 | 3,568.85 | 0.0M |
| 2022-11-23 | 3,476.72 | 3,530.06 | 3,476.72 | 3,530.06 | 0.0M |
| 2022-11-22 | 3,457.33 | 3,476.72 | 3,452.48 | 3,471.87 | 0.0M |
| 2022-11-21 | 3,447.63 | 3,471.87 | 3,447.63 | 3,467.02 | 0.0M |
| 2022-11-18 | 3,447.63 | 3,486.42 | 3,447.63 | 3,462.18 | 0.0M |
| 2022-11-17 | 3,534.91 | 3,602.80 | 3,442.78 | 3,452.48 | 0.1M |
| 2022-11-16 | 3,520.36 | 3,622.19 | 3,515.51 | 3,554.31 | 0.0M |
| 2022-11-15 | 3,590.00 | 3,660.00 | 3,560.00 | 3,630.00 | 0.0M |
| 2022-11-14 | 3,605.00 | 3,670.00 | 3,400.00 | 3,580.00 | 0.0M |
| 2022-11-11 | 3,480.00 | 3,620.00 | 3,450.00 | 3,595.00 | 0.1M |
| 2022-11-10 | 3,395.00 | 3,420.00 | 3,355.00 | 3,400.00 | 0.0M |
| 2022-11-09 | 3,360.00 | 3,400.00 | 3,355.00 | 3,395.00 | 0.0M |
| 2022-11-08 | 3,325.00 | 3,365.00 | 3,325.00 | 3,360.00 | 0.0M |
| 2022-11-07 | 3,355.00 | 3,360.00 | 3,335.00 | 3,360.00 | 0.0M |
| 2022-11-04 | 3,390.00 | 3,395.00 | 3,330.00 | 3,355.00 | 0.0M |
| 2022-11-03 | 3,380.00 | 3,415.00 | 3,330.00 | 3,390.00 | 0.0M |
| 2022-11-02 | 3,350.00 | 3,405.00 | 3,350.00 | 3,400.00 | 0.0M |
| 2022-11-01 | 3,455.00 | 3,475.00 | 3,250.00 | 3,400.00 | 0.0M |
| 2022-10-31 | 3,375.00 | 3,460.00 | 3,375.00 | 3,430.00 | 0.0M |
| 2022-10-28 | 3,450.00 | 3,455.00 | 3,330.00 | 3,400.00 | 0.0M |
| 2022-10-27 | 3,380.00 | 3,380.00 | 3,305.00 | 3,370.00 | 0.0M |
| 2022-10-26 | 3,320.00 | 3,375.00 | 3,300.00 | 3,305.00 | 0.0M |
| 2022-10-25 | 3,320.00 | 3,470.00 | 3,295.00 | 3,320.00 | 0.0M |
| 2022-10-24 | 3,285.00 | 3,390.00 | 3,285.00 | 3,320.00 | 0.0M |
| 2022-10-21 | 3,305.00 | 3,390.00 | 3,255.00 | 3,280.00 | 0.0M |
| 2022-10-20 | 3,435.00 | 3,435.00 | 3,315.00 | 3,320.00 | 0.0M |
| 2022-10-19 | 3,385.00 | 3,440.00 | 3,385.00 | 3,435.00 | 0.0M |
| 2022-10-18 | 3,375.00 | 3,410.00 | 3,350.00 | 3,405.00 | 0.0M |
| 2022-10-17 | 3,335.00 | 3,400.00 | 3,255.00 | 3,400.00 | 0.0M |
| 2022-10-14 | 3,360.00 | 3,390.00 | 3,280.00 | 3,315.00 | 0.1M |
| 2022-10-13 | 3,520.00 | 3,545.00 | 3,300.00 | 3,315.00 | 0.2M |
| 2022-10-12 | 3,695.00 | 3,695.00 | 3,495.00 | 3,520.00 | 0.2M |
| 2022-10-11 | 3,810.00 | 3,810.00 | 3,675.00 | 3,730.00 | 0.1M |
| 2022-10-07 | 3,875.00 | 3,880.00 | 3,770.00 | 3,855.00 | 0.1M |
| 2022-10-06 | 3,950.00 | 3,975.00 | 3,805.00 | 3,880.00 | 0.1M |
| 2022-10-05 | 4,250.00 | 4,250.00 | 3,900.00 | 3,930.00 | 0.3M |
| 2022-10-04 | 4,405.00 | 4,405.00 | 4,050.00 | 4,180.00 | 0.1M |
| 2022-09-30 | 4,470.00 | 4,485.00 | 4,270.00 | 4,320.00 | 0.1M |
| 2022-09-29 | 4,585.00 | 4,585.00 | 4,305.00 | 4,400.00 | 0.1M |
| 2022-09-28 | 4,610.00 | 4,660.00 | 4,540.00 | 4,570.00 | 0.0M |
| 2022-09-27 | 4,690.00 | 4,695.00 | 4,605.00 | 4,630.00 | 0.0M |
| 2022-09-26 | 4,725.00 | 4,725.00 | 4,625.00 | 4,655.00 | 0.0M |
| 2022-09-23 | 4,705.00 | 4,715.00 | 4,685.00 | 4,705.00 | 0.0M |
| 2022-09-22 | 4,715.00 | 4,720.00 | 4,690.00 | 4,705.00 | 0.0M |
| 2022-09-21 | 4,745.00 | 4,750.00 | 4,705.00 | 4,715.00 | 0.0M |
| 2022-09-20 | 4,730.00 | 4,750.00 | 4,715.00 | 4,750.00 | 0.0M |
| 2022-09-19 | 4,800.00 | 4,805.00 | 4,715.00 | 4,760.00 | 0.0M |
| 2022-09-16 | 4,740.00 | 4,800.00 | 4,740.00 | 4,770.00 | 0.0M |
| 2022-09-15 | 4,760.00 | 4,800.00 | 4,740.00 | 4,785.00 | 0.0M |
| 2022-09-14 | 4,805.00 | 4,805.00 | 4,750.00 | 4,800.00 | 0.0M |
| 2022-09-13 | 4,765.00 | 4,805.00 | 4,765.00 | 4,805.00 | 0.0M |
| 2022-09-08 | 4,790.00 | 4,815.00 | 4,765.00 | 4,800.00 | 0.0M |
| 2022-09-07 | 4,810.00 | 4,815.00 | 4,755.00 | 4,770.00 | 0.0M |
| 2022-09-06 | 4,820.00 | 4,820.00 | 4,760.00 | 4,790.00 | 0.0M |
| 2022-09-05 | 4,770.00 | 4,825.00 | 4,760.00 | 4,785.00 | 0.0M |
| 2022-09-02 | 4,770.00 | 4,790.00 | 4,745.00 | 4,770.00 | 0.0M |
| 2022-09-01 | 4,830.00 | 4,850.00 | 4,775.00 | 4,775.00 | 0.0M |
| 2022-08-31 | 4,930.00 | 4,930.00 | 4,840.00 | 4,860.00 | 0.1M |
| 2022-08-30 | 4,930.00 | 4,980.00 | 4,930.00 | 4,970.00 | 0.0M |
| 2022-08-29 | 4,950.00 | 4,950.00 | 4,920.00 | 4,950.00 | 0.0M |
| 2022-08-26 | 4,955.00 | 5,000.00 | 4,920.00 | 4,970.00 | 0.0M |
| 2022-08-25 | 4,965.00 | 4,970.00 | 4,960.00 | 4,970.00 | 0.0M |
| 2022-08-24 | 4,960.00 | 4,970.00 | 4,945.00 | 4,960.00 | 0.0M |
| 2022-08-23 | 4,975.00 | 5,000.00 | 4,955.00 | 4,955.00 | 0.0M |
| 2022-08-22 | 4,985.00 | 4,990.00 | 4,955.00 | 4,985.00 | 0.0M |
| 2022-08-19 | 4,960.00 | 4,980.00 | 4,955.00 | 4,980.00 | 0.0M |
| 2022-08-18 | 4,970.00 | 5,000.00 | 4,960.00 | 4,960.00 | 0.0M |
| 2022-08-17 | 4,995.00 | 5,000.00 | 4,960.00 | 4,995.00 | 0.0M |
| 2022-08-16 | 5,010.00 | 5,030.00 | 4,970.00 | 5,000.00 | 0.0M |
| 2022-08-12 | 4,995.00 | 5,020.00 | 4,995.00 | 5,000.00 | 0.0M |
| 2022-08-11 | 5,000.00 | 5,020.00 | 4,995.00 | 5,000.00 | 0.0M |
| 2022-08-10 | 4,965.00 | 4,995.00 | 4,965.00 | 4,995.00 | 0.0M |
| 2022-08-09 | 5,020.00 | 5,030.00 | 4,960.00 | 4,960.00 | 0.0M |
| 2022-08-08 | 5,010.00 | 5,020.00 | 4,970.00 | 5,010.00 | 0.0M |
| 2022-08-05 | 5,000.00 | 5,010.00 | 4,980.00 | 5,000.00 | 0.0M |
| 2022-08-04 | 4,960.00 | 5,000.00 | 4,960.00 | 4,990.00 | 0.0M |
| 2022-08-03 | 4,945.00 | 5,000.00 | 4,945.00 | 4,960.00 | 0.0M |
| 2022-08-02 | 5,020.00 | 5,020.00 | 4,950.00 | 4,970.00 | 0.0M |
| 2022-08-01 | 5,000.00 | 5,040.00 | 4,945.00 | 5,000.00 | 0.0M |
| 2022-07-29 | 4,870.00 | 4,985.00 | 4,870.00 | 4,940.00 | 0.0M |
| 2022-07-28 | 4,900.00 | 4,900.00 | 4,865.00 | 4,870.00 | 0.0M |
| 2022-07-27 | 4,860.00 | 4,895.00 | 4,860.00 | 4,890.00 | 0.0M |
| 2022-07-26 | 4,880.00 | 4,885.00 | 4,760.00 | 4,880.00 | 0.0M |
| 2022-07-25 | 4,890.00 | 4,890.00 | 4,840.00 | 4,855.00 | 0.0M |
| 2022-07-22 | 4,840.00 | 4,875.00 | 4,805.00 | 4,840.00 | 0.0M |
| 2022-07-21 | 4,935.00 | 4,935.00 | 4,835.00 | 4,840.00 | 0.0M |
| 2022-07-20 | 5,010.00 | 5,020.00 | 4,905.00 | 4,915.00 | 0.0M |
| 2022-07-19 | 5,030.00 | 5,040.00 | 4,920.00 | 4,940.00 | 0.0M |
| 2022-07-18 | 5,060.00 | 5,060.00 | 4,980.00 | 5,010.00 | 0.0M |
| 2022-07-15 | 5,020.00 | 5,050.00 | 4,990.00 | 5,010.00 | 0.0M |
| 2022-07-14 | 4,980.00 | 5,010.00 | 4,970.00 | 5,010.00 | 0.0M |
| 2022-07-13 | 4,955.00 | 4,985.00 | 4,945.00 | 4,985.00 | 0.0M |
| 2022-07-12 | 4,970.00 | 5,000.00 | 4,915.00 | 4,975.00 | 0.0M |
| 2022-07-11 | 5,010.00 | 5,020.00 | 4,995.00 | 5,010.00 | 0.0M |
| 2022-07-08 | 4,970.00 | 5,020.00 | 4,940.00 | 5,010.00 | 0.0M |
| 2022-07-07 | 4,990.00 | 4,990.00 | 4,890.00 | 4,970.00 | 0.0M |
| 2022-07-06 | 4,925.00 | 4,990.00 | 4,905.00 | 4,905.00 | 0.0M |
| 2022-07-05 | 4,870.00 | 4,925.00 | 4,870.00 | 4,925.00 | 0.0M |
| 2022-07-04 | 5,010.00 | 5,020.00 | 4,845.00 | 4,870.00 | 0.1M |
| 2022-07-01 | 5,060.00 | 5,100.00 | 4,970.00 | 5,060.00 | 0.4M |
| 2022-06-30 | 5,170.00 | 5,260.00 | 5,120.00 | 5,240.00 | 0.1M |
| 2022-06-29 | 5,200.00 | 5,240.00 | 5,170.00 | 5,180.00 | 0.0M |
| 2022-06-28 | 5,220.00 | 5,280.00 | 5,190.00 | 5,240.00 | 0.1M |
| 2022-06-27 | 5,150.00 | 5,260.00 | 5,150.00 | 5,220.00 | 0.0M |
| 2022-06-24 | 5,150.00 | 5,200.00 | 5,120.00 | 5,170.00 | 0.1M |
| 2022-06-23 | 5,290.00 | 5,320.00 | 5,180.00 | 5,200.00 | 0.2M |
| 2022-06-22 | 5,470.00 | 5,510.00 | 5,270.00 | 5,280.00 | 0.1M |
| 2022-06-21 | 5,360.00 | 5,510.00 | 5,310.00 | 5,470.00 | 0.1M |
| 2022-06-20 | 5,550.00 | 5,570.00 | 5,300.00 | 5,350.00 | 0.2M |
| 2022-06-17 | 5,570.00 | 5,670.00 | 5,530.00 | 5,590.00 | 0.2M |
| 2022-06-16 | 5,730.00 | 5,750.00 | 5,640.00 | 5,670.00 | 0.1M |
| 2022-06-15 | 5,780.00 | 5,840.00 | 5,710.00 | 5,760.00 | 0.2M |
| 2022-06-14 | 5,790.00 | 5,860.00 | 5,720.00 | 5,860.00 | 0.1M |
| 2022-06-13 | 5,790.00 | 5,870.00 | 5,750.00 | 5,860.00 | 0.2M |
| 2022-06-10 | 5,850.00 | 5,880.00 | 5,810.00 | 5,850.00 | 0.2M |
| 2022-06-09 | 5,960.00 | 5,960.00 | 5,820.00 | 5,880.00 | 0.4M |
| 2022-06-08 | 6,000.00 | 6,010.00 | 5,950.00 | 5,960.00 | 0.2M |
| 2022-06-07 | 6,000.00 | 6,000.00 | 5,970.00 | 6,000.00 | 0.2M |
| 2022-06-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-06-03 | 6,030.00 | 6,040.00 | 5,980.00 | 6,000.00 | 0.3M |
| 2022-06-02 | 5,970.00 | 6,110.00 | 5,950.00 | 6,020.00 | 0.5M |
| 2022-05-31 | 5,750.00 | 6,130.00 | 5,740.00 | 6,010.00 | 6.3M |