2,437.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,800.00 | 2,858.00 | 2,776.00 | 2,858.00 | 0.1M |
| 2023-12-28 | 2,831.00 | 2,875.00 | 2,801.00 | 2,803.00 | 0.1M |
| 2023-12-27 | 2,919.00 | 2,985.00 | 2,879.00 | 2,913.00 | 0.2M |
| 2023-12-26 | 2,758.00 | 2,910.00 | 2,740.00 | 2,910.00 | 0.2M |
| 2023-12-25 | 2,777.00 | 2,820.00 | 2,731.00 | 2,750.00 | 0.1M |
| 2023-12-22 | 2,748.00 | 2,790.00 | 2,713.00 | 2,770.00 | 0.1M |
| 2023-12-21 | 2,750.00 | 2,787.00 | 2,725.00 | 2,735.00 | 0.1M |
| 2023-12-20 | 2,807.00 | 2,847.00 | 2,753.00 | 2,789.00 | 0.1M |
| 2023-12-19 | 2,665.00 | 2,810.00 | 2,664.00 | 2,809.00 | 0.2M |
| 2023-12-18 | 2,677.00 | 2,710.00 | 2,593.00 | 2,657.00 | 0.1M |
| 2023-12-15 | 2,730.00 | 2,748.00 | 2,593.00 | 2,727.00 | 0.3M |
| 2023-12-14 | 2,658.00 | 2,859.00 | 2,548.00 | 2,732.00 | 1.0M |
| 2023-12-13 | 2,547.00 | 2,615.00 | 2,540.00 | 2,540.00 | 0.2M |
| 2023-12-12 | 2,609.00 | 2,609.00 | 2,515.00 | 2,543.00 | 0.1M |
| 2023-12-11 | 2,526.00 | 2,570.00 | 2,517.00 | 2,559.00 | 0.1M |
| 2023-12-08 | 2,582.00 | 2,613.00 | 2,461.00 | 2,476.00 | 0.1M |
| 2023-12-07 | 2,620.00 | 2,700.00 | 2,611.00 | 2,623.00 | 0.1M |
| 2023-12-06 | 2,590.00 | 2,649.00 | 2,569.00 | 2,631.00 | 0.1M |
| 2023-12-05 | 2,610.00 | 2,641.00 | 2,567.00 | 2,609.00 | 0.1M |
| 2023-12-04 | 2,550.00 | 2,621.00 | 2,532.00 | 2,602.00 | 0.1M |
| 2023-12-01 | 2,502.00 | 2,569.00 | 2,500.00 | 2,537.00 | 0.1M |
| 2023-11-30 | 2,531.00 | 2,531.00 | 2,458.00 | 2,507.00 | 0.0M |
| 2023-11-29 | 2,503.00 | 2,536.00 | 2,481.00 | 2,531.00 | 0.0M |
| 2023-11-28 | 2,475.00 | 2,526.00 | 2,469.00 | 2,503.00 | 0.1M |
| 2023-11-27 | 2,450.00 | 2,510.00 | 2,450.00 | 2,495.00 | 0.1M |
| 2023-11-24 | 2,426.00 | 2,460.00 | 2,398.00 | 2,424.00 | 0.1M |
| 2023-11-22 | 2,390.00 | 2,424.00 | 2,382.00 | 2,424.00 | 0.0M |
| 2023-11-21 | 2,360.00 | 2,444.00 | 2,338.00 | 2,419.00 | 0.1M |
| 2023-11-20 | 2,353.00 | 2,382.00 | 2,334.00 | 2,355.00 | 0.0M |
| 2023-11-17 | 2,365.00 | 2,389.00 | 2,339.00 | 2,372.00 | 0.0M |
| 2023-11-16 | 2,350.00 | 2,372.00 | 2,310.00 | 2,365.00 | 0.1M |
| 2023-11-15 | 2,270.00 | 2,349.00 | 2,260.00 | 2,342.00 | 0.1M |
| 2023-11-14 | 2,247.00 | 2,255.00 | 2,190.00 | 2,196.00 | 0.1M |
| 2023-11-13 | 2,251.00 | 2,255.00 | 2,225.00 | 2,235.00 | 0.0M |
| 2023-11-10 | 2,288.00 | 2,288.00 | 2,223.00 | 2,248.00 | 0.0M |
| 2023-11-09 | 2,241.00 | 2,297.00 | 2,235.00 | 2,290.00 | 0.1M |
| 2023-11-08 | 2,300.00 | 2,300.00 | 2,205.00 | 2,242.00 | 0.1M |
| 2023-11-07 | 2,278.00 | 2,298.00 | 2,264.00 | 2,282.00 | 0.0M |
| 2023-11-06 | 2,260.00 | 2,328.00 | 2,256.00 | 2,278.00 | 0.1M |
| 2023-11-02 | 2,240.00 | 2,258.00 | 2,214.00 | 2,231.00 | 0.1M |
| 2023-11-01 | 2,250.00 | 2,284.00 | 2,229.00 | 2,229.00 | 0.1M |
| 2023-10-31 | 2,155.00 | 2,241.00 | 2,119.00 | 2,233.00 | 0.1M |
| 2023-10-30 | 2,179.00 | 2,233.00 | 2,153.00 | 2,163.00 | 0.2M |
| 2023-10-27 | 2,331.00 | 2,356.00 | 2,285.00 | 2,324.00 | 0.1M |
| 2023-10-26 | 2,310.00 | 2,356.00 | 2,305.00 | 2,336.00 | 0.1M |
| 2023-10-25 | 2,440.00 | 2,440.00 | 2,332.00 | 2,334.00 | 0.1M |
| 2023-10-24 | 2,415.00 | 2,425.00 | 2,262.00 | 2,402.00 | 0.2M |
| 2023-10-23 | 2,500.00 | 2,508.00 | 2,369.00 | 2,413.00 | 0.2M |
| 2023-10-20 | 2,525.00 | 2,554.00 | 2,480.00 | 2,525.00 | 0.1M |
| 2023-10-19 | 2,490.00 | 2,560.00 | 2,479.00 | 2,541.00 | 0.1M |
| 2023-10-18 | 2,437.00 | 2,572.00 | 2,423.00 | 2,531.00 | 0.1M |
| 2023-10-17 | 2,499.00 | 2,537.00 | 2,385.00 | 2,413.00 | 0.5M |
| 2023-10-16 | 2,395.00 | 2,395.00 | 2,240.00 | 2,259.00 | 0.3M |
| 2023-10-13 | 2,530.00 | 2,545.00 | 2,410.00 | 2,425.00 | 0.1M |
| 2023-10-12 | 2,555.00 | 2,555.00 | 2,518.00 | 2,541.00 | 0.1M |
| 2023-10-11 | 2,533.00 | 2,580.00 | 2,510.00 | 2,543.00 | 0.1M |
| 2023-10-10 | 2,460.00 | 2,533.00 | 2,460.00 | 2,492.00 | 0.1M |
| 2023-10-06 | 2,486.00 | 2,505.00 | 2,441.00 | 2,447.00 | 0.1M |
| 2023-10-05 | 2,439.00 | 2,503.00 | 2,428.00 | 2,488.00 | 0.1M |
| 2023-10-04 | 2,394.00 | 2,426.00 | 2,373.00 | 2,391.00 | 0.1M |
| 2023-10-03 | 2,550.00 | 2,577.00 | 2,437.00 | 2,440.00 | 0.2M |
| 2023-10-02 | 2,636.00 | 2,708.00 | 2,573.00 | 2,573.00 | 0.1M |
| 2023-09-29 | 2,620.00 | 2,644.00 | 2,590.00 | 2,621.00 | 0.1M |
| 2023-09-28 | 2,600.00 | 2,630.00 | 2,542.00 | 2,598.00 | 0.1M |
| 2023-09-27 | 2,568.00 | 2,597.00 | 2,510.00 | 2,587.00 | 0.1M |
| 2023-09-26 | 2,730.00 | 2,738.00 | 2,571.00 | 2,571.00 | 0.2M |
| 2023-09-25 | 2,748.00 | 2,808.00 | 2,667.00 | 2,726.00 | 0.2M |
| 2023-09-22 | 2,730.00 | 2,779.00 | 2,700.00 | 2,732.00 | 0.3M |
| 2023-09-21 | 2,715.00 | 2,790.00 | 2,660.00 | 2,740.00 | 0.4M |
| 2023-09-20 | 2,770.00 | 2,799.00 | 2,720.00 | 2,735.00 | 0.2M |
| 2023-09-19 | 2,736.00 | 2,810.00 | 2,696.00 | 2,799.00 | 0.2M |
| 2023-09-15 | 2,800.00 | 2,869.00 | 2,665.00 | 2,736.00 | 0.4M |
| 2023-09-14 | 2,776.00 | 2,877.00 | 2,690.00 | 2,814.00 | 1.3M |
| 2023-09-13 | 2,548.00 | 2,570.00 | 2,473.00 | 2,476.00 | 0.1M |
| 2023-09-12 | 2,518.00 | 2,518.00 | 2,456.00 | 2,515.00 | 0.0M |
| 2023-09-11 | 2,545.00 | 2,550.00 | 2,509.00 | 2,514.00 | 0.0M |
| 2023-09-08 | 2,600.00 | 2,606.00 | 2,487.00 | 2,504.00 | 0.1M |
| 2023-09-07 | 2,588.00 | 2,630.00 | 2,553.00 | 2,598.00 | 0.1M |
| 2023-09-06 | 2,540.00 | 2,585.00 | 2,540.00 | 2,560.00 | 0.0M |
| 2023-09-05 | 2,529.00 | 2,570.00 | 2,529.00 | 2,560.00 | 0.0M |
| 2023-09-04 | 2,512.00 | 2,569.00 | 2,501.00 | 2,540.00 | 0.0M |
| 2023-09-01 | 2,450.00 | 2,520.00 | 2,440.00 | 2,500.00 | 0.1M |
| 2023-08-31 | 2,453.00 | 2,469.00 | 2,438.00 | 2,453.00 | 0.0M |
| 2023-08-30 | 2,465.00 | 2,485.00 | 2,441.00 | 2,453.00 | 0.1M |
| 2023-08-29 | 2,470.00 | 2,490.00 | 2,446.00 | 2,471.00 | 0.0M |
| 2023-08-28 | 2,466.00 | 2,495.00 | 2,437.00 | 2,476.00 | 0.0M |
| 2023-08-25 | 2,427.00 | 2,470.00 | 2,427.00 | 2,466.00 | 0.0M |
| 2023-08-24 | 2,480.00 | 2,480.00 | 2,427.00 | 2,451.00 | 0.0M |
| 2023-08-23 | 2,456.00 | 2,488.00 | 2,452.00 | 2,480.00 | 0.0M |
| 2023-08-22 | 2,510.00 | 2,510.00 | 2,445.00 | 2,456.00 | 0.0M |
| 2023-08-21 | 2,481.00 | 2,512.00 | 2,460.00 | 2,500.00 | 0.0M |
| 2023-08-18 | 2,462.00 | 2,538.00 | 2,442.00 | 2,449.00 | 0.0M |
| 2023-08-17 | 2,506.00 | 2,514.00 | 2,410.00 | 2,500.00 | 0.1M |
| 2023-08-16 | 2,482.00 | 2,510.00 | 2,466.00 | 2,496.00 | 0.0M |
| 2023-08-15 | 2,482.00 | 2,510.00 | 2,469.00 | 2,483.00 | 0.0M |
| 2023-08-14 | 2,460.00 | 2,499.00 | 2,454.00 | 2,482.00 | 0.0M |
| 2023-08-10 | 2,526.00 | 2,526.00 | 2,468.00 | 2,468.00 | 0.0M |
| 2023-08-09 | 2,498.00 | 2,540.00 | 2,497.00 | 2,525.00 | 0.0M |
| 2023-08-08 | 2,513.00 | 2,578.00 | 2,481.00 | 2,497.00 | 0.1M |
| 2023-08-07 | 2,627.00 | 2,627.00 | 2,494.00 | 2,510.00 | 0.1M |
| 2023-08-04 | 2,581.00 | 2,631.00 | 2,508.00 | 2,631.00 | 0.1M |
| 2023-08-03 | 2,560.00 | 2,639.00 | 2,541.00 | 2,614.00 | 0.2M |
| 2023-08-02 | 2,455.00 | 2,545.00 | 2,396.00 | 2,545.00 | 0.1M |
| 2023-08-01 | 2,454.00 | 2,554.00 | 2,454.00 | 2,482.00 | 0.1M |
| 2023-07-31 | 2,550.00 | 2,550.00 | 2,456.00 | 2,504.00 | 0.1M |
| 2023-07-28 | 2,500.00 | 2,530.00 | 2,466.00 | 2,527.00 | 0.1M |
| 2023-07-27 | 2,500.00 | 2,540.00 | 2,460.00 | 2,499.00 | 0.1M |
| 2023-07-26 | 2,379.00 | 2,518.00 | 2,366.00 | 2,513.00 | 0.6M |
| 2023-07-25 | 2,473.00 | 2,494.00 | 2,340.00 | 2,344.00 | 0.6M |
| 2023-07-24 | 2,580.00 | 2,606.00 | 2,465.00 | 2,523.00 | 0.7M |
| 2023-07-21 | 2,540.00 | 2,690.00 | 2,512.00 | 2,619.00 | 3.0M |