3,465.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 3,600.00 | 4,165.00 | 3,540.00 | 3,995.00 | 1.9M |
| 2022-12-28 | 3,875.00 | 4,080.00 | 3,040.00 | 3,660.00 | 2.7M |
| 2022-12-27 | 3,405.00 | 3,815.00 | 3,320.00 | 3,770.00 | 1.6M |
| 2022-12-26 | 2,950.00 | 3,440.00 | 2,915.00 | 3,435.00 | 2.7M |
| 2022-12-23 | 2,755.00 | 3,000.00 | 2,705.00 | 2,940.00 | 1.1M |
| 2022-12-22 | 2,830.00 | 2,875.00 | 2,770.00 | 2,800.00 | 0.1M |
| 2022-12-21 | 2,800.00 | 2,855.00 | 2,745.00 | 2,830.00 | 0.1M |
| 2022-12-20 | 2,820.00 | 2,880.00 | 2,700.00 | 2,790.00 | 0.3M |
| 2022-12-19 | 2,900.00 | 2,900.00 | 2,750.00 | 2,790.00 | 0.4M |
| 2022-12-18 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2022-12-16 | 2,900.00 | 3,120.00 | 2,845.00 | 2,920.00 | 1.7M |
| 2022-12-15 | 3,150.00 | 3,150.00 | 2,780.00 | 2,870.00 | 1.5M |
| 2022-12-14 | 4,005.00 | 4,080.00 | 3,140.00 | 3,190.00 | 2.0M |
| 2022-12-13 | 3,700.00 | 4,595.00 | 3,620.00 | 4,105.00 | 3.1M |
| 2022-12-12 | 3,650.00 | 3,925.00 | 3,440.00 | 3,700.00 | 1.1M |
| 2022-12-11 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2022-12-09 | 3,075.00 | 3,840.00 | 3,035.00 | 3,580.00 | 3.4M |
| 2022-12-08 | 2,710.00 | 3,430.00 | 2,660.00 | 3,145.00 | 3.1M |
| 2022-12-07 | 2,860.00 | 3,030.00 | 2,670.00 | 2,790.00 | 0.4M |
| 2022-12-06 | 2,755.00 | 2,900.00 | 2,660.00 | 2,860.00 | 0.4M |
| 2022-12-05 | 2,595.00 | 3,075.00 | 2,550.00 | 2,790.00 | 2.8M |
| 2022-12-04 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2022-12-02 | 2,515.00 | 2,575.00 | 2,470.00 | 2,570.00 | 0.5M |
| 2022-12-01 | 2,370.00 | 2,570.00 | 2,355.00 | 2,510.00 | 0.7M |
| 2022-11-30 | 2,180.00 | 2,520.00 | 2,160.00 | 2,370.00 | 1.8M |
| 2022-11-29 | 2,250.00 | 2,250.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2022-11-28 | 2,240.00 | 2,240.00 | 2,190.00 | 2,230.00 | 0.0M |
| 2022-11-25 | 2,220.00 | 2,245.00 | 2,215.00 | 2,240.00 | 0.0M |
| 2022-11-24 | 2,200.00 | 2,250.00 | 2,200.00 | 2,220.00 | 0.0M |
| 2022-11-23 | 2,200.00 | 2,215.00 | 2,170.00 | 2,205.00 | 0.0M |
| 2022-11-22 | 2,245.00 | 2,250.00 | 2,160.00 | 2,200.00 | 0.1M |
| 2022-11-21 | 2,265.00 | 2,280.00 | 2,225.00 | 2,235.00 | 0.1M |
| 2022-11-18 | 2,310.00 | 2,340.00 | 2,260.00 | 2,265.00 | 0.1M |
| 2022-11-17 | 2,380.00 | 2,380.00 | 2,305.00 | 2,315.00 | 0.1M |
| 2022-11-16 | 2,390.00 | 2,415.00 | 2,340.00 | 2,370.00 | 0.1M |
| 2022-11-15 | 2,305.00 | 2,445.00 | 2,295.00 | 2,355.00 | 0.2M |
| 2022-11-14 | 2,330.00 | 2,350.00 | 2,295.00 | 2,305.00 | 0.1M |
| 2022-11-11 | 2,375.00 | 2,375.00 | 2,300.00 | 2,320.00 | 0.1M |
| 2022-11-10 | 2,355.00 | 2,380.00 | 2,300.00 | 2,325.00 | 0.1M |
| 2022-11-09 | 2,375.00 | 2,415.00 | 2,345.00 | 2,365.00 | 0.1M |
| 2022-11-08 | 2,430.00 | 2,455.00 | 2,360.00 | 2,390.00 | 0.2M |
| 2022-11-07 | 2,335.00 | 2,535.00 | 2,335.00 | 2,435.00 | 0.5M |
| 2022-11-04 | 2,350.00 | 2,495.00 | 2,225.00 | 2,335.00 | 1.2M |
| 2022-07-07 | 2,175.00 | 2,185.00 | 2,150.00 | 2,185.00 | 0.0M |
| 2022-07-06 | 2,175.00 | 2,175.00 | 2,140.00 | 2,150.00 | 0.0M |
| 2022-07-05 | 2,175.00 | 2,175.00 | 2,140.00 | 2,160.00 | 0.0M |
| 2022-07-04 | 2,185.00 | 2,185.00 | 2,135.00 | 2,155.00 | 0.0M |
| 2022-07-01 | 2,190.00 | 2,190.00 | 2,150.00 | 2,170.00 | 0.0M |
| 2022-06-30 | 2,180.00 | 2,180.00 | 2,140.00 | 2,180.00 | 0.0M |
| 2022-06-29 | 2,155.00 | 2,175.00 | 2,135.00 | 2,155.00 | 0.0M |
| 2022-06-28 | 2,150.00 | 2,210.00 | 2,135.00 | 2,145.00 | 0.1M |
| 2022-06-27 | 2,145.00 | 2,150.00 | 2,110.00 | 2,145.00 | 0.0M |
| 2022-06-24 | 2,135.00 | 2,145.00 | 2,130.00 | 2,145.00 | 0.0M |
| 2022-06-23 | 2,155.00 | 2,160.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2022-06-22 | 2,190.00 | 2,190.00 | 2,150.00 | 2,150.00 | 0.1M |
| 2022-06-21 | 2,195.00 | 2,195.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2022-06-20 | 2,230.00 | 2,230.00 | 2,150.00 | 2,180.00 | 0.1M |
| 2022-06-17 | 2,205.00 | 2,220.00 | 2,190.00 | 2,220.00 | 0.0M |
| 2022-06-16 | 2,215.00 | 2,215.00 | 2,200.00 | 2,210.00 | 0.0M |
| 2022-06-15 | 2,225.00 | 2,225.00 | 2,200.00 | 2,210.00 | 0.0M |
| 2022-06-14 | 2,215.00 | 2,220.00 | 2,195.00 | 2,220.00 | 0.0M |
| 2022-06-13 | 2,230.00 | 2,230.00 | 2,200.00 | 2,205.00 | 0.0M |
| 2022-06-10 | 2,230.00 | 2,230.00 | 2,210.00 | 2,220.00 | 0.0M |
| 2022-06-09 | 2,235.00 | 2,235.00 | 2,205.00 | 2,220.00 | 0.0M |
| 2022-06-08 | 2,225.00 | 2,240.00 | 2,205.00 | 2,230.00 | 0.0M |
| 2022-06-07 | 2,200.00 | 2,245.00 | 2,195.00 | 2,230.00 | 0.1M |
| 2022-06-03 | 2,210.00 | 2,220.00 | 2,205.00 | 2,220.00 | 0.0M |
| 2022-06-02 | 2,215.00 | 2,220.00 | 2,200.00 | 2,220.00 | 0.0M |
| 2022-05-31 | 2,220.00 | 2,220.00 | 2,190.00 | 2,220.00 | 0.0M |
| 2022-05-30 | 2,215.00 | 2,215.00 | 2,190.00 | 2,210.00 | 0.0M |
| 2022-05-27 | 2,200.00 | 2,215.00 | 2,200.00 | 2,210.00 | 0.0M |
| 2022-05-26 | 2,225.00 | 2,225.00 | 2,210.00 | 2,215.00 | 0.0M |
| 2022-05-25 | 2,220.00 | 2,220.00 | 2,205.00 | 2,220.00 | 0.0M |
| 2022-05-24 | 2,220.00 | 2,225.00 | 2,195.00 | 2,215.00 | 0.0M |
| 2022-05-23 | 2,220.00 | 2,220.00 | 2,200.00 | 2,215.00 | 0.0M |
| 2022-05-20 | 2,215.00 | 2,215.00 | 2,195.00 | 2,210.00 | 0.0M |
| 2022-05-19 | 2,235.00 | 2,235.00 | 2,195.00 | 2,220.00 | 0.0M |
| 2022-05-18 | 2,210.00 | 2,210.00 | 2,195.00 | 2,200.00 | 0.0M |
| 2022-05-17 | 2,225.00 | 2,225.00 | 2,195.00 | 2,205.00 | 0.0M |
| 2022-05-16 | 2,205.00 | 2,235.00 | 2,205.00 | 2,220.00 | 0.0M |
| 2022-05-13 | 2,245.00 | 2,245.00 | 2,205.00 | 2,225.00 | 0.0M |
| 2022-05-12 | 2,240.00 | 2,240.00 | 2,190.00 | 2,230.00 | 0.1M |
| 2022-05-11 | 2,260.00 | 2,260.00 | 2,220.00 | 2,240.00 | 0.0M |
| 2022-05-10 | 2,215.00 | 2,240.00 | 2,200.00 | 2,240.00 | 0.0M |
| 2022-05-09 | 2,230.00 | 2,235.00 | 2,220.00 | 2,235.00 | 0.0M |
| 2022-05-06 | 2,265.00 | 2,265.00 | 2,230.00 | 2,240.00 | 0.0M |
| 2022-05-04 | 2,260.00 | 2,260.00 | 2,230.00 | 2,240.00 | 0.1M |
| 2022-05-03 | 2,260.00 | 2,265.00 | 2,245.00 | 2,265.00 | 0.0M |
| 2022-05-02 | 2,270.00 | 2,275.00 | 2,235.00 | 2,265.00 | 0.0M |
| 2022-04-29 | 2,275.00 | 2,280.00 | 2,220.00 | 2,270.00 | 0.1M |
| 2022-04-28 | 2,295.00 | 2,300.00 | 2,250.00 | 2,255.00 | 0.1M |
| 2022-04-27 | 2,355.00 | 2,400.00 | 2,280.00 | 2,285.00 | 0.2M |
| 2022-04-26 | 2,260.00 | 2,380.00 | 2,260.00 | 2,360.00 | 0.4M |
| 2022-04-25 | 2,250.00 | 2,320.00 | 2,235.00 | 2,300.00 | 0.1M |
| 2022-04-22 | 2,275.00 | 2,290.00 | 2,230.00 | 2,270.00 | 0.1M |
| 2022-04-21 | 2,305.00 | 2,325.00 | 2,270.00 | 2,290.00 | 0.0M |
| 2022-04-20 | 2,275.00 | 2,305.00 | 2,250.00 | 2,305.00 | 0.1M |
| 2022-04-19 | 2,235.00 | 2,280.00 | 2,225.00 | 2,280.00 | 0.1M |
| 2022-04-18 | 2,275.00 | 2,275.00 | 2,240.00 | 2,245.00 | 0.1M |
| 2022-04-15 | 2,255.00 | 2,285.00 | 2,240.00 | 2,280.00 | 0.0M |
| 2022-04-14 | 2,250.00 | 2,290.00 | 2,235.00 | 2,260.00 | 0.2M |
| 2022-04-13 | 2,280.00 | 2,300.00 | 2,230.00 | 2,245.00 | 0.3M |
| 2022-04-12 | 2,410.00 | 2,530.00 | 2,255.00 | 2,270.00 | 2.2M |
| 2022-04-11 | 2,205.00 | 2,770.00 | 2,185.00 | 2,405.00 | 6.9M |
| 2022-04-08 | 2,190.00 | 2,210.00 | 2,170.00 | 2,200.00 | 0.0M |
| 2022-04-07 | 2,175.00 | 2,175.00 | 2,155.00 | 2,170.00 | 0.0M |
| 2022-04-06 | 2,190.00 | 2,190.00 | 2,175.00 | 2,190.00 | 0.0M |
| 2022-04-05 | 2,190.00 | 2,190.00 | 2,160.00 | 2,185.00 | 0.0M |
| 2022-04-04 | 2,175.00 | 2,180.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2022-04-01 | 2,180.00 | 2,180.00 | 2,155.00 | 2,175.00 | 0.0M |
| 2022-03-31 | 2,190.00 | 2,190.00 | 2,150.00 | 2,180.00 | 0.0M |
| 2022-03-30 | 2,160.00 | 2,195.00 | 2,160.00 | 2,175.00 | 0.0M |
| 2022-03-29 | 2,155.00 | 2,180.00 | 2,155.00 | 2,160.00 | 0.0M |
| 2022-03-28 | 2,220.00 | 2,220.00 | 2,145.00 | 2,180.00 | 0.0M |
| 2022-03-25 | 2,220.00 | 2,220.00 | 2,165.00 | 2,200.00 | 0.0M |
| 2022-03-24 | 2,185.00 | 2,230.00 | 2,160.00 | 2,220.00 | 0.1M |
| 2022-03-23 | 2,170.00 | 2,185.00 | 2,140.00 | 2,175.00 | 0.1M |
| 2022-03-22 | 2,165.00 | 2,215.00 | 2,140.00 | 2,180.00 | 0.1M |
| 2022-03-21 | 2,135.00 | 2,250.00 | 2,130.00 | 2,165.00 | 0.4M |
| 2022-03-18 | 2,140.00 | 2,140.00 | 2,125.00 | 2,135.00 | 0.0M |
| 2022-03-17 | 2,120.00 | 2,145.00 | 2,115.00 | 2,135.00 | 0.1M |
| 2022-03-16 | 2,115.00 | 2,125.00 | 2,110.00 | 2,115.00 | 0.0M |
| 2022-03-15 | 2,110.00 | 2,125.00 | 2,110.00 | 2,115.00 | 0.0M |
| 2022-03-14 | 2,120.00 | 2,120.00 | 2,105.00 | 2,110.00 | 0.1M |
| 2022-03-11 | 2,130.00 | 2,130.00 | 2,115.00 | 2,120.00 | 0.1M |
| 2022-03-10 | 2,135.00 | 2,135.00 | 2,115.00 | 2,130.00 | 0.1M |
| 2022-03-08 | 2,125.00 | 2,135.00 | 2,120.00 | 2,130.00 | 0.1M |
| 2022-03-07 | 2,135.00 | 2,150.00 | 2,115.00 | 2,130.00 | 1.5M |