2,180.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,890.00 | 1,890.00 | 1,860.00 | 1,865.00 | 0.0M |
| 2024-12-27 | 1,799.00 | 1,890.00 | 1,700.00 | 1,865.00 | 0.0M |
| 2024-12-26 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 0.0M |
| 2024-12-24 | 1,600.00 | 1,797.00 | 1,600.00 | 1,797.00 | 0.0M |
| 2024-12-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2024-12-20 | 1,700.00 | 1,700.00 | 1,688.00 | 1,688.00 | 0.0M |
| 2024-12-19 | 1,799.00 | 1,900.00 | 1,530.00 | 1,800.00 | 0.0M |
| 2024-12-18 | 1,794.00 | 1,797.00 | 1,794.00 | 1,797.00 | 0.0M |
| 2024-12-17 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0M |
| 2024-12-16 | 1,790.00 | 1,998.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2024-12-13 | 1,600.00 | 1,790.00 | 1,600.00 | 1,790.00 | 0.0M |
| 2024-12-09 | 1,600.00 | 1,795.00 | 1,600.00 | 1,795.00 | 0.0M |
| 2024-12-06 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2024-12-05 | 1,642.00 | 1,800.00 | 1,620.00 | 1,800.00 | 0.0M |
| 2024-12-04 | 1,800.00 | 1,998.00 | 1,700.00 | 1,759.00 | 0.0M |
| 2024-12-03 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2024-12-02 | 1,800.00 | 1,985.00 | 1,701.00 | 1,985.00 | 0.0M |
| 2024-11-29 | 1,999.00 | 1,999.00 | 1,800.00 | 1,999.00 | 0.0M |
| 2024-11-28 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.0M |
| 2024-11-27 | 1,900.00 | 2,000.00 | 1,800.00 | 2,000.00 | 0.0M |
| 2024-11-26 | 2,070.00 | 2,070.00 | 1,800.00 | 2,025.00 | 0.0M |
| 2024-11-22 | 1,710.00 | 1,899.00 | 1,710.00 | 1,899.00 | 0.0M |
| 2024-11-20 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.0M |
| 2024-11-19 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.0M |
| 2024-11-18 | 1,700.00 | 1,869.00 | 1,600.00 | 1,869.00 | 0.0M |
| 2024-11-15 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2024-11-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2024-11-13 | 1,805.00 | 1,900.00 | 1,800.00 | 1,900.00 | 0.0M |
| 2024-11-12 | 1,800.00 | 1,948.00 | 1,800.00 | 1,947.00 | 0.0M |
| 2024-11-11 | 1,898.00 | 1,999.00 | 1,898.00 | 1,999.00 | 0.0M |
| 2024-11-08 | 1,897.00 | 1,900.00 | 1,897.00 | 1,900.00 | 0.0M |
| 2024-11-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2024-11-06 | 1,999.00 | 1,999.00 | 1,805.00 | 1,949.00 | 0.0M |
| 2024-11-05 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2024-11-04 | 1,950.00 | 1,950.00 | 1,944.00 | 1,944.00 | 0.0M |
| 2024-11-01 | 1,955.00 | 2,085.00 | 1,900.00 | 1,955.00 | 0.0M |
| 2024-10-31 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.0M |
| 2024-10-30 | 2,095.00 | 2,095.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-10-29 | 2,000.00 | 2,000.00 | 1,913.00 | 2,000.00 | 0.0M |
| 2024-10-28 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2024-10-25 | 2,180.00 | 2,180.00 | 1,860.00 | 1,980.00 | 0.0M |
| 2024-10-24 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-10-23 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2024-10-22 | 2,190.00 | 2,190.00 | 2,100.00 | 2,190.00 | 0.0M |
| 2024-10-21 | 2,200.00 | 2,240.00 | 2,025.00 | 2,195.00 | 0.0M |
| 2024-10-18 | 2,300.00 | 2,300.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2024-10-17 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2024-10-16 | 2,200.00 | 2,280.00 | 2,200.00 | 2,280.00 | 0.0M |
| 2024-10-15 | 2,295.00 | 2,295.00 | 2,275.00 | 2,280.00 | 0.0M |
| 2024-10-14 | 2,385.00 | 2,385.00 | 2,200.00 | 2,280.00 | 0.0M |
| 2024-10-11 | 2,495.00 | 2,495.00 | 2,200.00 | 2,495.00 | 0.0M |
| 2024-10-10 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 0.0M |
| 2024-10-08 | 2,300.00 | 2,485.00 | 2,300.00 | 2,480.00 | 0.0M |
| 2024-10-07 | 2,575.00 | 2,575.00 | 2,400.00 | 2,500.00 | 0.0M |
| 2024-10-04 | 2,400.00 | 2,585.00 | 2,330.00 | 2,585.00 | 0.0M |
| 2024-10-02 | 2,830.00 | 2,830.00 | 2,210.00 | 2,740.00 | 0.0M |
| 2024-09-30 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-09-27 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 0.0M |
| 2024-09-26 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-09-25 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 0.0M |
| 2024-09-24 | 2,580.00 | 2,580.00 | 2,575.00 | 2,575.00 | 0.0M |
| 2024-09-23 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2024-09-20 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-09-19 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2024-09-13 | 2,580.00 | 2,580.00 | 2,575.00 | 2,575.00 | 0.0M |
| 2024-09-12 | 2,590.00 | 2,590.00 | 2,585.00 | 2,585.00 | 0.0M |
| 2024-09-11 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 0.0M |
| 2024-09-10 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-09-09 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-09-06 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-09-05 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2024-09-04 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2024-09-03 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-09-02 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2024-08-30 | 2,585.00 | 2,585.00 | 2,565.00 | 2,565.00 | 0.0M |
| 2024-08-28 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-08-27 | 2,595.00 | 2,595.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-08-26 | 2,540.00 | 2,540.00 | 2,500.00 | 2,530.00 | 0.0M |
| 2024-08-23 | 2,500.00 | 2,535.00 | 2,495.00 | 2,500.00 | 0.0M |
| 2024-08-22 | 2,325.00 | 2,495.00 | 2,325.00 | 2,470.00 | 0.0M |
| 2024-08-21 | 2,495.00 | 2,495.00 | 2,310.00 | 2,395.00 | 0.0M |
| 2024-08-20 | 2,580.00 | 2,580.00 | 2,255.00 | 2,465.00 | 0.0M |
| 2024-08-19 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-08-16 | 2,595.00 | 2,595.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-08-14 | 2,795.00 | 2,885.00 | 2,380.00 | 2,500.00 | 0.0M |
| 2024-08-13 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-08-12 | 2,695.00 | 2,870.00 | 2,695.00 | 2,800.00 | 0.0M |
| 2024-08-09 | 2,500.00 | 2,695.00 | 2,495.00 | 2,680.00 | 0.0M |
| 2024-08-08 | 2,595.00 | 2,595.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2024-08-07 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 0.0M |
| 2024-08-06 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-08-05 | 2,400.00 | 2,595.00 | 2,300.00 | 2,500.00 | 0.0M |
| 2024-08-02 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-08-01 | 2,500.00 | 2,595.00 | 2,500.00 | 2,595.00 | 0.0M |
| 2024-07-31 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-07-30 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-07-29 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-07-26 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-07-25 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2024-07-24 | 2,595.00 | 2,595.00 | 2,400.00 | 2,450.00 | 0.0M |
| 2024-07-23 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-07-22 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-07-19 | 2,495.00 | 2,585.00 | 2,495.00 | 2,585.00 | 0.0M |
| 2024-07-18 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2024-07-17 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2024-07-16 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.0M |
| 2024-07-12 | 2,695.00 | 2,695.00 | 2,500.00 | 2,550.00 | 0.0M |
| 2024-07-11 | 2,505.00 | 2,600.00 | 2,420.00 | 2,665.00 | 0.0M |
| 2024-07-05 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 0.0M |
| 2024-07-03 | 2,685.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2024-07-02 | 2,685.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2024-06-28 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2024-06-27 | 2,600.00 | 2,680.00 | 2,550.00 | 2,680.00 | 0.0M |
| 2024-06-26 | 2,600.00 | 2,680.00 | 2,600.00 | 2,660.00 | 0.0M |
| 2024-06-25 | 2,615.00 | 2,690.00 | 2,555.00 | 2,550.00 | 0.0M |
| 2024-06-24 | 2,600.00 | 2,695.00 | 2,595.00 | 2,685.00 | 0.0M |
| 2024-06-21 | 2,615.00 | 2,700.00 | 2,500.00 | 2,700.00 | 0.0M |
| 2024-06-20 | 2,800.00 | 2,850.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2024-06-19 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-06-18 | 2,800.00 | 2,800.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-06-17 | 2,700.00 | 2,750.00 | 2,630.00 | 2,750.00 | 0.0M |
| 2024-06-14 | 2,745.00 | 2,795.00 | 2,745.00 | 2,795.00 | 0.0M |
| 2024-06-12 | 2,635.00 | 2,710.00 | 2,630.00 | 2,660.00 | 0.0M |
| 2024-06-11 | 2,690.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2024-06-10 | 2,615.00 | 2,700.00 | 2,600.00 | 2,700.00 | 0.0M |
| 2024-06-07 | 2,720.00 | 2,780.00 | 2,660.00 | 2,770.00 | 0.0M |
| 2024-06-04 | 2,705.00 | 2,825.00 | 2,700.00 | 2,825.00 | 0.0M |
| 2024-06-03 | 2,710.00 | 2,795.00 | 2,700.00 | 2,780.00 | 0.0M |
| 2024-05-31 | 2,840.00 | 2,840.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2024-05-30 | 2,800.00 | 2,830.00 | 2,750.00 | 2,830.00 | 0.0M |
| 2024-05-29 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 0.0M |
| 2024-05-28 | 2,800.00 | 2,800.00 | 2,750.00 | 2,845.00 | 0.0M |
| 2024-05-27 | 2,890.00 | 2,890.00 | 2,800.00 | 2,850.00 | 0.0M |
| 2024-05-24 | 2,860.00 | 2,895.00 | 2,845.00 | 2,895.00 | 0.0M |
| 2024-05-23 | 2,855.00 | 2,900.00 | 2,850.00 | 2,900.00 | 0.0M |
| 2024-05-22 | 2,850.00 | 2,900.00 | 2,850.00 | 2,900.00 | 0.0M |
| 2024-05-21 | 2,920.00 | 2,925.00 | 2,920.00 | 2,925.00 | 0.0M |
| 2024-05-20 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2024-05-17 | 2,905.00 | 2,835.00 | 2,835.00 | 2,940.00 | 0.0M |
| 2024-05-16 | 2,860.00 | 2,945.00 | 2,860.00 | 2,945.00 | 0.0M |
| 2024-05-14 | 3,035.00 | 3,035.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-05-13 | 2,990.00 | 2,990.00 | 2,900.00 | 2,980.00 | 0.0M |
| 2024-05-10 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2024-05-09 | 2,925.00 | 2,930.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2024-05-08 | 2,950.00 | 2,950.00 | 2,910.00 | 2,930.00 | 0.0M |
| 2024-05-07 | 2,910.00 | 2,960.00 | 2,905.00 | 2,950.00 | 0.0M |
| 2024-05-02 | 3,090.00 | 3,090.00 | 2,900.00 | 3,000.00 | 0.0M |
| 2024-04-30 | 2,955.00 | 3,050.00 | 2,920.00 | 2,980.00 | 0.0M |
| 2024-04-29 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2024-04-26 | 3,015.00 | 2,990.00 | 2,905.00 | 2,990.00 | 0.0M |
| 2024-04-25 | 3,035.00 | 3,035.00 | 2,930.00 | 3,020.00 | 0.0M |
| 2024-04-24 | 3,095.00 | 3,095.00 | 2,910.00 | 3,040.00 | 0.0M |
| 2024-04-23 | 3,000.00 | 3,090.00 | 3,000.00 | 3,090.00 | 0.0M |
| 2024-04-19 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2024-04-17 | 3,000.00 | 3,070.00 | 3,000.00 | 3,070.00 | 0.0M |
| 2024-04-16 | 2,915.00 | 3,080.00 | 2,910.00 | 3,080.00 | 0.0M |
| 2024-04-15 | 3,025.00 | 3,065.00 | 3,000.00 | 3,065.00 | 0.0M |
| 2024-04-12 | 3,025.00 | 3,100.00 | 3,010.00 | 3,100.00 | 0.0M |
| 2024-04-11 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2024-04-09 | 3,170.00 | 3,170.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-04-05 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-04-04 | 3,190.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-04-03 | 3,190.00 | 3,190.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-04-02 | 3,100.00 | 3,195.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2024-04-01 | 3,400.00 | 3,500.00 | 3,060.00 | 3,120.00 | 0.1M |
| 2024-03-29 | 3,495.00 | 3,590.00 | 3,500.00 | 3,590.00 | 0.0M |
| 2024-03-28 | 3,200.00 | 3,495.00 | 3,150.00 | 3,495.00 | 0.0M |
| 2024-03-27 | 3,205.00 | 3,495.00 | 3,205.00 | 3,300.00 | 0.0M |
| 2024-03-26 | 3,200.00 | 3,400.00 | 3,200.00 | 3,400.00 | 0.0M |
| 2024-03-25 | 3,085.00 | 3,200.00 | 3,085.00 | 3,200.00 | 0.0M |
| 2024-03-22 | 3,200.00 | 3,200.00 | 3,000.00 | 3,200.00 | 0.0M |
| 2024-03-21 | 3,075.00 | 3,205.00 | 3,075.00 | 3,195.00 | 0.0M |
| 2024-03-20 | 3,185.00 | 3,245.00 | 3,060.00 | 3,215.00 | 0.0M |
| 2024-03-19 | 3,250.00 | 3,330.00 | 3,245.00 | 3,330.00 | 0.0M |
| 2024-03-18 | 3,560.00 | 3,560.00 | 3,160.00 | 3,250.00 | 0.1M |
| 2024-03-15 | 3,100.00 | 3,565.00 | 3,100.00 | 3,560.00 | 0.0M |
| 2024-03-14 | 3,075.00 | 3,100.00 | 3,075.00 | 3,100.00 | 0.0M |
| 2024-03-13 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-03-12 | 2,900.00 | 2,910.00 | 2,900.00 | 2,910.00 | 0.0M |
| 2024-03-08 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0M |
| 2024-03-07 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-03-05 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0M |
| 2024-02-26 | 3,095.00 | 3,095.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2024-02-23 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2024-02-19 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-02-16 | 2,900.00 | 3,050.00 | 2,900.00 | 3,050.00 | 0.0M |
| 2024-02-15 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-02-14 | 3,070.00 | 3,085.00 | 2,800.00 | 2,900.00 | 0.0M |
| 2024-02-08 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2024-02-06 | 3,065.00 | 3,095.00 | 3,065.00 | 3,095.00 | 0.0M |
| 2024-02-01 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2024-01-29 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2024-01-26 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2024-01-25 | 2,910.00 | 3,095.00 | 2,905.00 | 3,095.00 | 0.0M |
| 2024-01-24 | 3,000.00 | 3,000.00 | 2,905.00 | 2,905.00 | 0.0M |
| 2024-01-17 | 3,185.00 | 3,185.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-01-12 | 3,005.00 | 3,160.00 | 3,005.00 | 3,085.00 | 0.0M |
| 2024-01-11 | 3,000.00 | 3,100.00 | 3,000.00 | 3,010.00 | 0.0M |
| 2024-01-09 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-01-05 | 3,095.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2024-01-04 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-01-03 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2024-01-02 | 3,025.00 | 3,025.00 | 3,025.00 | 3,080.00 | 0.0M |