5,531.99
마지막 업데이트: 2025-09-23
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 5,000.00 | 5,015.00 | 4,999.99 | 5,015.00 | 0.0M |
| 2023-12-27 | 4,975.00 | 4,975.00 | 4,973.23 | 4,973.23 | 0.0M |
| 2023-12-22 | 4,947.90 | 4,947.90 | 4,947.90 | 4,947.90 | 0.0M |
| 2023-12-18 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 0.0M |
| 2023-12-15 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | 0.0M |
| 2023-12-14 | 5,024.55 | 5,024.55 | 5,024.00 | 5,024.00 | 0.0M |
| 2023-12-13 | 5,084.02 | 5,086.00 | 5,024.55 | 5,024.55 | 0.0M |
| 2023-12-08 | 4,925.25 | 5,108.49 | 4,925.25 | 4,960.00 | 0.0M |
| 2023-12-05 | 4,925.25 | 4,925.25 | 4,925.25 | 4,925.25 | 0.0M |
| 2023-12-04 | 4,950.00 | 4,950.00 | 4,925.25 | 4,925.25 | 0.0M |
| 2023-11-30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2023-11-29 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.0M |
| 2023-11-28 | 4,850.00 | 4,851.00 | 4,850.00 | 4,851.00 | 0.0M |
| 2023-11-09 | 4,708.00 | 4,710.00 | 4,708.00 | 4,710.00 | 0.0M |
| 2023-11-07 | 4,701.71 | 4,704.00 | 4,701.71 | 4,704.00 | 0.0M |
| 2023-11-06 | 4,687.40 | 4,687.40 | 4,687.40 | 4,687.40 | 0.0M |
| 2023-11-01 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 0.0M |
| 2023-10-31 | 4,715.00 | 4,717.00 | 4,715.00 | 4,717.00 | 0.0M |
| 2023-10-30 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 0.0M |
| 2023-10-27 | 4,621.95 | 4,657.25 | 4,621.95 | 4,625.00 | 0.0M |
| 2023-10-26 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2023-10-24 | 4,693.47 | 4,693.47 | 4,693.47 | 4,693.47 | 0.0M |
| 2023-10-20 | 4,731.50 | 4,731.50 | 4,725.00 | 4,725.00 | 0.0M |
| 2023-10-19 | 4,721.00 | 4,758.00 | 4,721.00 | 4,739.99 | 0.0M |
| 2023-10-18 | 4,684.20 | 4,684.20 | 4,684.20 | 4,684.20 | 0.0M |
| 2023-10-16 | 4,472.01 | 4,472.01 | 4,472.01 | 4,472.01 | 0.0M |
| 2023-10-12 | 4,480.00 | 4,480.00 | 4,442.00 | 4,442.00 | 0.0M |
| 2023-10-11 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0M |
| 2023-10-10 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2023-10-09 | 4,550.00 | 4,550.00 | 4,536.12 | 4,536.12 | 0.0M |
| 2023-10-06 | 4,585.00 | 4,590.00 | 4,516.00 | 4,540.00 | 0.0M |
| 2023-10-03 | 4,564.00 | 4,566.79 | 4,564.00 | 4,566.79 | 0.0M |
| 2023-10-02 | 4,558.50 | 4,558.50 | 4,558.50 | 4,558.50 | 0.0M |
| 2023-09-29 | 4,601.00 | 4,601.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2023-09-26 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2023-09-25 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0M |
| 2023-09-22 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.0M |
| 2023-09-13 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 0.0M |
| 2023-09-12 | 4,838.16 | 4,838.16 | 4,838.16 | 4,838.16 | 0.0M |
| 2023-09-08 | 4,916.00 | 4,916.00 | 4,910.00 | 4,910.00 | 0.0M |
| 2023-09-07 | 4,889.23 | 4,889.23 | 4,889.23 | 4,889.23 | 0.0M |
| 2023-09-05 | 4,858.66 | 4,875.60 | 4,858.66 | 4,875.60 | 0.0M |
| 2023-08-31 | 4,740.00 | 4,792.42 | 4,740.00 | 4,792.42 | 0.0M |
| 2023-08-29 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 0.0M |
| 2023-08-25 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2023-08-23 | 4,767.99 | 4,767.99 | 4,742.50 | 4,742.50 | 0.0M |
| 2023-08-21 | 4,820.00 | 4,820.00 | 4,767.99 | 4,767.99 | 0.0M |
| 2023-08-18 | 4,824.00 | 4,824.00 | 4,821.00 | 4,821.00 | 0.0M |
| 2023-08-15 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.0M |
| 2023-08-11 | 4,893.00 | 4,904.03 | 4,893.00 | 4,904.03 | 0.0M |
| 2023-08-10 | 4,900.00 | 4,900.00 | 4,894.99 | 4,894.99 | 0.0M |
| 2023-08-08 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 0.0M |
| 2023-08-03 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | 0.0M |
| 2023-08-02 | 4,931.50 | 4,956.16 | 4,931.50 | 4,956.16 | 0.0M |
| 2023-07-28 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 0.0M |
| 2023-07-27 | 4,990.00 | 5,000.00 | 4,967.53 | 4,967.53 | 0.0M |
| 2023-07-26 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 0.0M |
| 2023-07-25 | 4,945.00 | 4,956.00 | 4,945.00 | 4,955.00 | 0.0M |
| 2023-07-24 | 4,978.00 | 4,978.00 | 4,965.00 | 4,965.00 | 0.0M |
| 2023-07-21 | 5,022.33 | 5,022.33 | 5,022.33 | 5,022.33 | 0.0M |
| 2023-07-20 | 5,012.87 | 5,012.87 | 5,012.87 | 5,012.87 | 0.0M |
| 2023-07-18 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0M |
| 2023-07-17 | 4,986.20 | 4,986.20 | 4,986.20 | 4,986.20 | 0.0M |
| 2023-07-05 | 4,950.03 | 5,050.68 | 4,950.03 | 5,050.68 | 0.0M |
| 2023-06-29 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2023-06-27 | 4,975.06 | 4,975.06 | 4,975.06 | 4,975.06 | 0.0M |
| 2023-06-23 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | 0.0M |
| 2023-06-20 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0M |
| 2023-06-16 | 5,057.07 | 5,057.07 | 5,057.07 | 5,057.07 | 0.0M |
| 2023-06-15 | 5,013.00 | 5,013.00 | 5,004.50 | 5,004.50 | 0.0M |
| 2023-06-12 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0M |
| 2023-06-07 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0M |
| 2023-06-06 | 4,979.00 | 4,979.00 | 4,935.50 | 4,945.00 | 0.0M |
| 2023-06-05 | 5,047.00 | 5,048.00 | 5,045.00 | 5,045.00 | 0.0M |
| 2023-05-31 | 5,042.00 | 5,042.00 | 5,039.00 | 5,039.00 | 0.0M |
| 2023-05-24 | 5,098.85 | 5,098.85 | 5,098.85 | 5,098.85 | 0.0M |
| 2023-05-19 | 5,220.08 | 5,220.08 | 5,220.08 | 5,220.08 | 0.0M |
| 2023-05-17 | 5,235.00 | 5,250.00 | 5,235.00 | 5,246.55 | 0.0M |
| 2023-05-08 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0M |
| 2023-04-27 | 5,300.00 | 5,316.20 | 5,300.00 | 5,316.20 | 0.0M |
| 2023-04-21 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0M |
| 2023-04-20 | 5,228.56 | 5,228.56 | 5,228.56 | 5,228.56 | 0.0M |
| 2023-04-19 | 5,245.04 | 5,245.04 | 5,245.04 | 5,245.04 | 0.0M |
| 2023-04-18 | 5,244.00 | 5,245.04 | 5,244.00 | 5,245.04 | 0.0M |
| 2023-04-17 | 5,205.41 | 5,205.41 | 5,205.41 | 5,205.41 | 0.0M |
| 2023-04-14 | 5,211.56 | 5,211.56 | 5,200.00 | 5,205.41 | 0.0M |
| 2023-04-11 | 5,146.90 | 5,146.90 | 5,146.90 | 5,146.90 | 0.0M |
| 2023-04-05 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 0.0M |
| 2023-04-04 | 5,100.00 | 5,125.00 | 5,100.00 | 5,125.00 | 0.0M |
| 2023-03-22 | 5,007.14 | 5,007.14 | 5,007.14 | 5,007.14 | 0.0M |
| 2023-03-21 | 5,030.06 | 5,030.06 | 5,030.06 | 5,030.06 | 0.0M |
| 2023-03-17 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2023-03-15 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0M |
| 2023-03-14 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0M |
| 2023-03-10 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.0M |
| 2023-03-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2023-03-03 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2023-03-01 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2023-02-24 | 4,849.94 | 4,849.94 | 4,849.94 | 4,849.94 | 0.0M |
| 2023-02-23 | 4,889.11 | 4,889.11 | 4,889.11 | 4,889.11 | 0.0M |
| 2023-02-22 | 4,939.82 | 4,939.82 | 4,939.82 | 4,939.82 | 0.0M |
| 2023-02-17 | 4,914.26 | 4,914.26 | 4,914.26 | 4,914.26 | 0.0M |
| 2023-02-16 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0M |
| 2023-02-14 | 4,955.00 | 4,955.00 | 4,939.75 | 4,939.75 | 0.0M |
| 2023-02-13 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.0M |
| 2023-02-09 | 4,901.15 | 4,901.15 | 4,901.15 | 4,901.15 | 0.0M |
| 2023-02-08 | 5,032.01 | 5,032.01 | 5,032.01 | 5,032.01 | 0.0M |
| 2023-02-07 | 5,040.00 | 5,040.00 | 5,032.00 | 5,032.00 | 0.0M |
| 2023-02-03 | 4,991.00 | 4,992.00 | 4,991.00 | 4,992.00 | 0.0M |
| 2023-02-02 | 4,900.00 | 4,910.00 | 4,900.00 | 4,900.25 | 0.0M |
| 2023-02-01 | 4,953.00 | 4,953.00 | 4,952.00 | 4,952.00 | 0.0M |
| 2023-01-31 | 4,966.00 | 4,986.00 | 4,966.00 | 4,986.00 | 0.0M |
| 2023-01-30 | 5,093.01 | 5,095.00 | 5,087.00 | 5,087.00 | 0.0M |
| 2023-01-26 | 5,149.50 | 5,149.50 | 5,149.50 | 5,149.50 | 0.0M |
| 2023-01-19 | 5,049.33 | 5,049.33 | 5,049.33 | 5,049.33 | 0.0M |
| 2023-01-17 | 5,143.20 | 5,143.20 | 5,130.00 | 5,130.00 | 0.0M |
| 2023-01-06 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 0.0M |
| 2023-01-03 | 5,085.00 | 5,117.00 | 5,068.00 | 5,068.00 | 0.0M |
| 2023-01-02 | 5,115.00 | 5,115.00 | 5,090.00 | 5,090.00 | 0.0M |