2,599.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,272.00 | 2,336.00 | 2,272.00 | 2,298.00 | 0.0M |
| 2023-12-28 | 2,249.00 | 2,272.00 | 2,243.00 | 2,272.00 | 0.0M |
| 2023-12-27 | 2,257.00 | 2,257.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2023-12-26 | 2,239.00 | 2,253.00 | 2,232.00 | 2,250.00 | 0.0M |
| 2023-12-25 | 2,272.00 | 2,284.00 | 2,235.00 | 2,255.00 | 0.0M |
| 2023-12-22 | 2,280.00 | 2,280.00 | 2,255.00 | 2,262.00 | 0.0M |
| 2023-12-21 | 2,255.00 | 2,291.00 | 2,255.00 | 2,280.00 | 0.0M |
| 2023-12-20 | 2,300.00 | 2,315.00 | 2,260.00 | 2,276.00 | 0.0M |
| 2023-12-19 | 2,262.00 | 2,320.00 | 2,262.00 | 2,296.00 | 0.0M |
| 2023-12-18 | 2,274.00 | 2,308.00 | 2,273.00 | 2,293.00 | 0.0M |
| 2023-12-15 | 2,232.00 | 2,274.00 | 2,218.00 | 2,274.00 | 0.0M |
| 2023-12-14 | 2,271.00 | 2,271.00 | 2,233.00 | 2,236.00 | 0.0M |
| 2023-12-13 | 2,240.00 | 2,292.00 | 2,210.00 | 2,271.00 | 0.0M |
| 2023-12-12 | 2,198.00 | 2,228.00 | 2,185.00 | 2,202.00 | 0.0M |
| 2023-12-11 | 2,225.00 | 2,230.00 | 2,191.00 | 2,201.00 | 0.0M |
| 2023-12-08 | 2,253.00 | 2,253.00 | 2,216.00 | 2,225.00 | 0.0M |
| 2023-12-07 | 2,320.00 | 2,333.00 | 2,274.00 | 2,274.00 | 0.0M |
| 2023-12-06 | 2,325.00 | 2,330.00 | 2,310.00 | 2,322.00 | 0.0M |
| 2023-12-05 | 2,358.00 | 2,358.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2023-12-04 | 2,380.00 | 2,380.00 | 2,341.00 | 2,348.00 | 0.0M |
| 2023-12-01 | 2,387.00 | 2,387.00 | 2,355.00 | 2,363.00 | 0.0M |
| 2023-11-30 | 2,383.00 | 2,385.00 | 2,356.00 | 2,385.00 | 0.0M |
| 2023-11-29 | 2,360.00 | 2,379.00 | 2,360.00 | 2,379.00 | 0.0M |
| 2023-11-28 | 2,359.00 | 2,372.00 | 2,344.00 | 2,367.00 | 0.0M |
| 2023-11-27 | 2,378.00 | 2,378.00 | 2,355.00 | 2,366.00 | 0.0M |
| 2023-11-24 | 2,374.00 | 2,374.00 | 2,358.00 | 2,358.00 | 0.0M |
| 2023-11-22 | 2,395.00 | 2,395.00 | 2,360.00 | 2,370.00 | 0.0M |
| 2023-11-21 | 2,395.00 | 2,396.00 | 2,353.00 | 2,396.00 | 0.0M |
| 2023-11-20 | 2,380.00 | 2,398.00 | 2,339.00 | 2,398.00 | 0.0M |
| 2023-11-17 | 2,410.00 | 2,410.00 | 2,360.00 | 2,380.00 | 0.0M |
| 2023-11-16 | 2,410.00 | 2,423.00 | 2,380.00 | 2,410.00 | 0.0M |
| 2023-11-15 | 2,395.00 | 2,450.00 | 2,394.00 | 2,423.00 | 0.0M |
| 2023-11-14 | 2,384.00 | 2,398.00 | 2,366.00 | 2,395.00 | 0.0M |
| 2023-11-13 | 2,390.00 | 2,430.00 | 2,380.00 | 2,390.00 | 0.0M |
| 2023-11-10 | 2,333.00 | 2,378.00 | 2,330.00 | 2,378.00 | 0.0M |
| 2023-11-09 | 2,370.00 | 2,379.00 | 2,340.00 | 2,379.00 | 0.0M |
| 2023-11-08 | 2,417.00 | 2,417.00 | 2,329.00 | 2,350.00 | 0.0M |
| 2023-11-07 | 2,398.00 | 2,449.00 | 2,380.00 | 2,434.00 | 0.0M |
| 2023-11-06 | 2,460.00 | 2,460.00 | 2,385.00 | 2,395.00 | 0.0M |
| 2023-11-02 | 2,430.00 | 2,463.00 | 2,375.00 | 2,429.00 | 0.0M |
| 2023-11-01 | 2,501.00 | 2,603.00 | 2,370.00 | 2,430.00 | 0.0M |
| 2023-10-31 | 2,364.00 | 2,448.00 | 2,335.00 | 2,401.00 | 0.0M |
| 2023-10-30 | 2,340.00 | 2,377.00 | 2,301.00 | 2,372.00 | 0.0M |
| 2023-10-27 | 2,307.00 | 2,348.00 | 2,300.00 | 2,340.00 | 0.0M |
| 2023-10-26 | 2,348.00 | 2,356.00 | 2,307.00 | 2,307.00 | 0.0M |
| 2023-10-25 | 2,335.00 | 2,368.00 | 2,317.00 | 2,349.00 | 0.0M |
| 2023-10-24 | 2,347.00 | 2,347.00 | 2,271.00 | 2,335.00 | 0.0M |
| 2023-10-23 | 2,302.00 | 2,369.00 | 2,302.00 | 2,347.00 | 0.0M |
| 2023-10-20 | 2,274.00 | 2,310.00 | 2,274.00 | 2,310.00 | 0.0M |
| 2023-10-19 | 2,320.00 | 2,329.00 | 2,320.00 | 2,324.00 | 0.0M |
| 2023-10-18 | 2,302.00 | 2,335.00 | 2,300.00 | 2,335.00 | 0.0M |
| 2023-10-17 | 2,305.00 | 2,337.00 | 2,305.00 | 2,337.00 | 0.0M |
| 2023-10-16 | 2,368.00 | 2,368.00 | 2,266.00 | 2,300.00 | 0.0M |
| 2023-10-13 | 2,352.00 | 2,392.00 | 2,319.00 | 2,368.00 | 0.0M |
| 2023-10-12 | 2,386.00 | 2,393.00 | 2,347.00 | 2,352.00 | 0.0M |
| 2023-10-11 | 2,340.00 | 2,410.00 | 2,340.00 | 2,386.00 | 0.0M |
| 2023-10-10 | 2,354.00 | 2,388.00 | 2,329.00 | 2,376.00 | 0.0M |
| 2023-10-06 | 2,310.00 | 2,349.00 | 2,278.00 | 2,304.00 | 0.0M |
| 2023-10-05 | 2,210.00 | 2,319.00 | 2,210.00 | 2,315.00 | 0.0M |
| 2023-10-04 | 2,210.00 | 2,239.00 | 2,151.00 | 2,160.00 | 0.0M |
| 2023-10-03 | 2,324.00 | 2,325.00 | 2,240.00 | 2,261.00 | 0.0M |
| 2023-10-02 | 2,353.00 | 2,393.00 | 2,306.00 | 2,348.00 | 0.0M |
| 2023-09-29 | 2,342.00 | 2,365.00 | 2,305.00 | 2,307.00 | 0.0M |
| 2023-09-28 | 2,370.00 | 2,379.00 | 2,317.00 | 2,348.00 | 0.0M |
| 2023-09-27 | 2,353.00 | 2,365.00 | 2,315.00 | 2,359.00 | 0.0M |
| 2023-09-26 | 2,386.00 | 2,386.00 | 2,321.00 | 2,366.00 | 0.0M |
| 2023-09-25 | 2,329.00 | 2,391.00 | 2,328.00 | 2,367.00 | 0.0M |
| 2023-09-22 | 2,229.00 | 2,349.00 | 2,209.00 | 2,332.00 | 0.0M |
| 2023-09-21 | 2,310.00 | 2,310.00 | 2,253.00 | 2,279.00 | 0.0M |
| 2023-09-20 | 2,282.00 | 2,340.00 | 2,282.00 | 2,334.00 | 0.0M |
| 2023-09-19 | 2,339.00 | 2,339.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2023-09-15 | 2,352.00 | 2,375.00 | 2,327.00 | 2,339.00 | 0.0M |
| 2023-09-14 | 2,342.00 | 2,378.00 | 2,338.00 | 2,360.00 | 0.0M |
| 2023-09-13 | 2,360.00 | 2,371.00 | 2,323.00 | 2,327.00 | 0.0M |
| 2023-09-12 | 2,334.00 | 2,398.00 | 2,320.00 | 2,360.00 | 0.0M |
| 2023-09-11 | 2,290.00 | 2,352.00 | 2,271.00 | 2,324.00 | 0.0M |
| 2023-09-08 | 2,250.00 | 2,290.00 | 2,250.00 | 2,290.00 | 0.0M |
| 2023-09-07 | 2,336.00 | 2,336.00 | 2,255.00 | 2,257.00 | 0.0M |
| 2023-09-06 | 2,345.00 | 2,371.00 | 2,320.00 | 2,336.00 | 0.0M |
| 2023-09-05 | 2,330.00 | 2,379.00 | 2,330.00 | 2,345.00 | 0.0M |
| 2023-09-04 | 2,363.00 | 2,365.00 | 2,321.00 | 2,328.00 | 0.0M |
| 2023-09-01 | 2,373.00 | 2,396.00 | 2,350.00 | 2,383.00 | 0.0M |
| 2023-08-31 | 2,410.00 | 2,412.00 | 2,370.00 | 2,373.00 | 0.0M |
| 2023-08-30 | 2,406.00 | 2,466.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2023-08-29 | 2,362.00 | 2,425.00 | 2,361.00 | 2,407.00 | 0.0M |
| 2023-08-28 | 2,367.00 | 2,382.00 | 2,361.00 | 2,361.00 | 0.0M |
| 2023-08-25 | 2,360.00 | 2,400.00 | 2,342.00 | 2,364.00 | 0.0M |
| 2023-08-24 | 2,363.00 | 2,422.00 | 2,353.00 | 2,360.00 | 0.0M |
| 2023-08-23 | 2,336.00 | 2,415.00 | 2,324.00 | 2,375.00 | 0.0M |
| 2023-08-22 | 2,351.00 | 2,353.00 | 2,315.00 | 2,321.00 | 0.0M |
| 2023-08-21 | 2,268.00 | 2,365.00 | 2,268.00 | 2,321.00 | 0.0M |
| 2023-08-18 | 2,256.00 | 2,335.00 | 2,250.00 | 2,292.00 | 0.0M |
| 2023-08-17 | 2,270.00 | 2,309.00 | 2,243.00 | 2,290.00 | 0.0M |
| 2023-08-16 | 2,320.00 | 2,350.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2023-08-15 | 2,320.00 | 2,373.00 | 2,312.00 | 2,351.00 | 0.0M |
| 2023-08-14 | 2,380.00 | 2,404.00 | 2,310.00 | 2,329.00 | 0.0M |
| 2023-08-10 | 2,382.00 | 2,470.00 | 2,351.00 | 2,410.00 | 0.0M |
| 2023-08-09 | 2,350.00 | 2,413.00 | 2,330.00 | 2,372.00 | 0.0M |
| 2023-08-08 | 2,383.00 | 2,384.00 | 2,333.00 | 2,350.00 | 0.0M |
| 2023-08-07 | 2,364.00 | 2,400.00 | 2,312.00 | 2,374.00 | 0.0M |
| 2023-08-04 | 2,355.00 | 2,417.00 | 2,306.00 | 2,364.00 | 0.1M |
| 2023-08-03 | 2,361.00 | 2,438.00 | 2,352.00 | 2,382.00 | 0.0M |
| 2023-08-02 | 2,461.00 | 2,494.00 | 2,382.00 | 2,410.00 | 0.1M |
| 2023-08-01 | 2,649.00 | 2,650.00 | 2,515.00 | 2,550.00 | 0.1M |
| 2023-07-31 | 2,840.00 | 2,901.00 | 2,802.00 | 2,880.00 | 0.1M |
| 2023-07-28 | 2,855.00 | 2,915.00 | 2,777.00 | 2,845.00 | 0.1M |
| 2023-07-27 | 3,010.00 | 3,075.00 | 2,846.00 | 2,855.00 | 0.1M |
| 2023-07-26 | 3,255.00 | 3,530.00 | 3,040.00 | 3,040.00 | 0.2M |
| 2023-07-25 | 3,005.00 | 3,355.00 | 2,925.00 | 3,210.00 | 0.2M |
| 2023-07-24 | 3,200.00 | 3,540.00 | 2,840.00 | 3,005.00 | 0.5M |
| 2023-07-21 | 3,230.00 | 3,250.00 | 3,145.00 | 3,175.00 | 0.0M |
| 2023-07-20 | 3,150.00 | 3,360.00 | 3,035.00 | 3,300.00 | 0.1M |
| 2023-07-19 | 3,030.00 | 3,140.00 | 2,999.00 | 3,100.00 | 0.1M |
| 2023-07-18 | 2,950.00 | 3,095.00 | 2,941.00 | 2,968.00 | 0.0M |
| 2023-07-14 | 2,918.00 | 2,939.00 | 2,835.00 | 2,939.00 | 0.0M |
| 2023-07-13 | 2,880.00 | 2,960.00 | 2,831.00 | 2,923.00 | 0.0M |
| 2023-07-12 | 2,940.00 | 2,940.00 | 2,813.00 | 2,830.00 | 0.0M |
| 2023-07-11 | 2,860.00 | 2,970.00 | 2,820.00 | 2,845.00 | 0.0M |
| 2023-07-10 | 2,862.00 | 2,879.00 | 2,777.00 | 2,810.00 | 0.0M |
| 2023-07-07 | 2,720.00 | 2,919.00 | 2,711.00 | 2,862.00 | 0.0M |
| 2023-07-06 | 2,800.00 | 2,807.00 | 2,739.00 | 2,755.00 | 0.0M |
| 2023-07-05 | 2,868.00 | 2,868.00 | 2,771.00 | 2,800.00 | 0.0M |
| 2023-07-04 | 2,948.00 | 3,015.00 | 2,860.00 | 2,880.00 | 0.0M |
| 2023-07-03 | 2,834.00 | 2,999.00 | 2,812.00 | 2,948.00 | 0.1M |
| 2023-06-30 | 2,774.00 | 2,774.00 | 2,690.00 | 2,734.00 | 0.0M |
| 2023-06-29 | 2,650.00 | 2,742.00 | 2,650.00 | 2,724.00 | 0.0M |
| 2023-06-28 | 2,662.00 | 2,717.00 | 2,612.00 | 2,650.00 | 0.0M |
| 2023-06-27 | 2,663.00 | 2,669.00 | 2,585.00 | 2,662.00 | 0.0M |
| 2023-06-26 | 2,681.00 | 2,754.00 | 2,627.00 | 2,688.00 | 0.0M |
| 2023-06-23 | 2,771.00 | 2,818.00 | 2,655.00 | 2,731.00 | 0.0M |
| 2023-06-22 | 2,860.00 | 2,892.00 | 2,753.00 | 2,753.00 | 0.0M |
| 2023-06-21 | 2,955.00 | 2,964.00 | 2,851.00 | 2,861.00 | 0.0M |
| 2023-06-20 | 2,879.00 | 3,025.00 | 2,866.00 | 2,970.00 | 0.1M |
| 2023-06-19 | 2,760.00 | 2,888.00 | 2,737.00 | 2,842.00 | 0.1M |
| 2023-06-16 | 2,594.00 | 2,748.00 | 2,570.00 | 2,730.00 | 0.0M |
| 2023-06-15 | 2,510.00 | 2,626.00 | 2,491.00 | 2,544.00 | 0.0M |
| 2023-06-14 | 2,688.00 | 2,709.00 | 2,509.00 | 2,510.00 | 0.1M |
| 2023-06-13 | 2,768.00 | 2,790.00 | 2,688.00 | 2,688.00 | 0.0M |
| 2023-06-12 | 2,788.00 | 2,815.00 | 2,716.00 | 2,781.00 | 0.0M |
| 2023-06-09 | 2,731.00 | 2,835.00 | 2,653.00 | 2,752.00 | 0.0M |
| 2023-06-08 | 2,722.00 | 2,774.00 | 2,654.00 | 2,694.00 | 0.0M |
| 2023-06-07 | 2,703.00 | 2,770.00 | 2,604.00 | 2,724.00 | 0.0M |
| 2023-06-06 | 2,610.00 | 2,720.00 | 2,588.00 | 2,703.00 | 0.0M |
| 2023-06-05 | 2,608.00 | 2,670.00 | 2,558.00 | 2,632.00 | 0.0M |
| 2023-06-02 | 2,570.00 | 2,635.00 | 2,541.00 | 2,608.00 | 0.0M |
| 2023-06-01 | 2,507.00 | 2,606.00 | 2,507.00 | 2,600.00 | 0.0M |
| 2023-05-31 | 2,620.00 | 2,620.00 | 2,501.00 | 2,536.00 | 0.0M |
| 2023-05-30 | 2,432.00 | 2,594.00 | 2,432.00 | 2,594.00 | 0.0M |
| 2023-05-29 | 2,467.00 | 2,530.00 | 2,403.00 | 2,463.00 | 0.0M |
| 2023-05-26 | 2,571.00 | 2,629.00 | 2,421.00 | 2,435.00 | 0.1M |
| 2023-05-25 | 2,684.00 | 2,739.00 | 2,513.00 | 2,581.00 | 0.1M |
| 2023-05-24 | 2,680.00 | 2,788.00 | 2,655.00 | 2,683.00 | 0.0M |
| 2023-05-23 | 2,876.00 | 2,890.00 | 2,662.00 | 2,729.00 | 0.1M |
| 2023-05-22 | 2,905.00 | 2,994.00 | 2,860.00 | 2,910.00 | 0.0M |
| 2023-05-19 | 2,738.00 | 2,946.00 | 2,738.00 | 2,905.00 | 0.1M |
| 2023-05-18 | 2,750.00 | 2,796.00 | 2,660.00 | 2,715.00 | 0.1M |
| 2023-05-17 | 2,831.00 | 2,927.00 | 2,735.00 | 2,796.00 | 0.1M |
| 2023-05-16 | 2,729.00 | 2,840.00 | 2,592.00 | 2,781.00 | 0.1M |
| 2023-05-15 | 2,840.00 | 2,860.00 | 2,661.00 | 2,663.00 | 0.1M |
| 2023-05-12 | 2,927.00 | 2,987.00 | 2,820.00 | 2,844.00 | 0.1M |
| 2023-05-11 | 3,135.00 | 3,240.00 | 2,911.00 | 2,928.00 | 0.2M |
| 2023-05-10 | 3,220.00 | 3,245.00 | 3,020.00 | 3,065.00 | 0.2M |
| 2023-05-09 | 3,100.00 | 3,240.00 | 3,020.00 | 3,240.00 | 0.3M |
| 2023-05-08 | 2,963.00 | 3,215.00 | 2,941.00 | 3,120.00 | 0.8M |
| 2023-05-02 | 2,930.00 | 3,135.00 | 2,850.00 | 2,916.00 | 2.1M |
| 2023-05-01 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.0M |
| 2023-04-28 | 2,201.00 | 2,250.00 | 2,160.00 | 2,196.00 | 0.1M |
| 2023-04-27 | 2,139.00 | 2,200.00 | 2,113.00 | 2,186.00 | 0.0M |
| 2023-04-26 | 2,101.00 | 2,189.00 | 2,100.00 | 2,147.00 | 0.0M |
| 2023-04-25 | 2,165.00 | 2,165.00 | 2,084.00 | 2,119.00 | 0.0M |
| 2023-04-24 | 2,071.00 | 2,225.00 | 2,053.00 | 2,120.00 | 0.0M |
| 2023-04-21 | 2,135.00 | 2,141.00 | 2,083.00 | 2,083.00 | 0.0M |
| 2023-04-20 | 2,143.00 | 2,197.00 | 2,070.00 | 2,185.00 | 0.0M |
| 2023-04-19 | 2,190.00 | 2,223.00 | 2,087.00 | 2,121.00 | 0.0M |
| 2023-04-18 | 2,276.00 | 2,276.00 | 2,150.00 | 2,159.00 | 0.1M |
| 2023-04-17 | 2,340.00 | 2,363.00 | 2,210.00 | 2,285.00 | 0.1M |
| 2023-04-14 | 2,303.00 | 2,453.00 | 2,281.00 | 2,319.00 | 0.1M |
| 2023-04-13 | 2,397.00 | 2,397.00 | 2,277.00 | 2,287.00 | 0.1M |
| 2023-04-12 | 2,341.00 | 2,432.00 | 2,262.00 | 2,410.00 | 0.1M |
| 2023-04-11 | 2,380.00 | 2,519.00 | 2,309.00 | 2,330.00 | 0.2M |
| 2023-04-10 | 2,530.00 | 2,569.00 | 2,383.00 | 2,406.00 | 0.2M |
| 2023-04-07 | 2,800.00 | 2,840.00 | 2,515.00 | 2,519.00 | 0.3M |
| 2023-04-06 | 2,780.00 | 2,980.00 | 2,670.00 | 2,766.00 | 0.4M |
| 2023-04-05 | 2,999.00 | 3,060.00 | 2,767.00 | 2,818.00 | 0.6M |
| 2023-04-04 | 3,530.00 | 3,610.00 | 2,910.00 | 3,085.00 | 3.0M |
| 2023-04-03 | 3,160.00 | 3,320.00 | 2,880.00 | 3,320.00 | 3.5M |
| 2023-03-31 | 2,550.00 | 2,820.00 | 2,335.00 | 2,820.00 | 3.0M |
| 2023-03-30 | 2,565.00 | 2,589.00 | 2,230.00 | 2,320.00 | 1.5M |