1,870.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,323.00 | 2,324.00 | 2,274.00 | 2,324.00 | 0.0M |
| 2021-12-29 | 2,398.00 | 2,398.00 | 2,324.00 | 2,324.00 | 0.0M |
| 2021-12-24 | 2,288.00 | 2,338.00 | 2,288.00 | 2,338.00 | 0.0M |
| 2021-12-23 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 0.0M |
| 2021-12-22 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2021-12-21 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 0.0M |
| 2021-12-20 | 2,251.00 | 2,306.00 | 2,206.00 | 2,300.00 | 0.0M |
| 2021-12-16 | 2,250.00 | 2,301.00 | 2,250.00 | 2,301.00 | 0.0M |
| 2021-12-15 | 2,300.00 | 2,300.00 | 2,298.00 | 2,300.00 | 0.0M |
| 2021-12-14 | 2,273.00 | 2,300.00 | 2,252.00 | 2,300.00 | 0.0M |
| 2021-12-13 | 2,300.00 | 2,323.00 | 2,300.00 | 2,323.00 | 0.0M |
| 2021-12-07 | 2,345.00 | 2,345.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2021-12-06 | 2,398.00 | 2,398.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2021-12-03 | 2,377.00 | 2,377.00 | 2,342.00 | 2,349.00 | 0.0M |
| 2021-12-02 | 2,361.00 | 2,377.00 | 2,361.00 | 2,377.00 | 0.0M |
| 2021-12-01 | 2,328.00 | 2,360.00 | 2,328.00 | 2,360.00 | 0.0M |
| 2021-11-30 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 0.0M |
| 2021-11-29 | 2,300.00 | 2,301.00 | 2,300.00 | 2,301.00 | 0.0M |
| 2021-11-26 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 0.0M |
| 2021-11-24 | 2,349.00 | 2,349.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2021-11-22 | 2,335.00 | 2,335.00 | 2,333.00 | 2,333.00 | 0.0M |
| 2021-11-19 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2021-11-18 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2021-11-16 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2021-11-15 | 2,300.00 | 2,329.00 | 2,300.00 | 2,329.00 | 0.0M |
| 2021-11-12 | 2,355.00 | 2,355.00 | 2,299.00 | 2,324.00 | 0.0M |
| 2021-11-11 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0M |
| 2021-11-10 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 0.0M |
| 2021-11-09 | 2,443.00 | 2,443.00 | 2,429.00 | 2,429.00 | 0.0M |
| 2021-11-08 | 2,470.00 | 2,470.00 | 2,443.00 | 2,443.00 | 0.0M |
| 2021-11-05 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-11-04 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-11-01 | 2,390.00 | 2,420.00 | 2,390.00 | 2,420.00 | 0.0M |
| 2021-10-29 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2021-10-22 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-10-21 | 2,412.00 | 2,420.00 | 2,410.00 | 2,420.00 | 0.0M |
| 2021-10-20 | 2,420.00 | 2,421.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-10-19 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-10-18 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-10-15 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-10-14 | 2,410.00 | 2,427.00 | 2,410.00 | 2,427.00 | 0.0M |
| 2021-10-13 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2021-10-12 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2021-10-11 | 2,390.00 | 2,390.00 | 2,388.00 | 2,388.00 | 0.0M |
| 2021-10-07 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2021-10-06 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2021-10-01 | 2,352.00 | 2,352.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2021-09-30 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.0M |
| 2021-09-29 | 2,421.00 | 2,421.00 | 2,421.00 | 2,421.00 | 0.0M |
| 2021-09-24 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-09-22 | 2,450.00 | 2,450.00 | 2,368.00 | 2,368.00 | 0.0M |
| 2021-09-17 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-09-15 | 2,430.00 | 2,430.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-09-14 | 2,399.00 | 2,421.00 | 2,399.00 | 2,421.00 | 0.0M |
| 2021-09-13 | 2,361.00 | 2,393.00 | 2,361.00 | 2,393.00 | 0.0M |
| 2021-09-10 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0M |
| 2021-09-08 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 0.0M |
| 2021-09-07 | 2,300.00 | 2,310.00 | 2,300.00 | 2,310.00 | 0.0M |
| 2021-09-06 | 2,289.00 | 2,290.00 | 2,285.00 | 2,287.00 | 0.0M |
| 2021-09-02 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 0.0M |
| 2021-08-31 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2021-08-30 | 2,351.00 | 2,351.00 | 2,301.00 | 2,305.00 | 0.0M |
| 2021-08-27 | 2,353.00 | 2,353.00 | 2,351.00 | 2,351.00 | 0.0M |
| 2021-08-26 | 2,392.00 | 2,392.00 | 2,353.00 | 2,353.00 | 0.0M |
| 2021-08-25 | 2,353.00 | 2,353.00 | 2,353.00 | 2,353.00 | 0.0M |
| 2021-08-24 | 2,357.00 | 2,357.00 | 2,354.00 | 2,357.00 | 0.0M |
| 2021-08-23 | 2,356.00 | 2,357.00 | 2,356.00 | 2,357.00 | 0.0M |
| 2021-08-20 | 2,354.00 | 2,354.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2021-08-19 | 2,354.00 | 2,362.00 | 2,354.00 | 2,358.00 | 0.0M |
| 2021-08-18 | 2,312.00 | 2,354.00 | 2,312.00 | 2,354.00 | 0.0M |
| 2021-08-16 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2021-08-13 | 2,409.00 | 2,423.00 | 2,409.00 | 2,423.00 | 0.0M |
| 2021-08-12 | 2,423.00 | 2,423.00 | 2,423.00 | 2,423.00 | 0.0M |
| 2021-08-11 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.0M |
| 2021-08-10 | 2,559.00 | 2,559.00 | 2,495.00 | 2,495.00 | 0.0M |
| 2021-08-06 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 0.0M |
| 2021-08-03 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.0M |
| 2021-08-02 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.0M |
| 2021-07-30 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2021-07-27 | 2,670.00 | 2,670.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2021-07-21 | 2,750.00 | 2,750.00 | 2,695.00 | 2,720.00 | 0.0M |
| 2021-07-20 | 2,765.00 | 2,770.00 | 2,719.00 | 2,729.00 | 0.0M |
| 2021-07-19 | 2,767.00 | 2,782.00 | 2,763.00 | 2,765.00 | 0.0M |
| 2021-07-16 | 2,680.00 | 2,717.00 | 2,640.00 | 2,717.00 | 0.0M |
| 2021-07-15 | 2,622.00 | 2,664.00 | 2,607.00 | 2,664.00 | 0.0M |
| 2021-07-14 | 2,647.00 | 2,680.00 | 2,640.00 | 2,672.00 | 0.0M |
| 2021-07-13 | 2,664.00 | 2,664.00 | 2,600.00 | 2,630.00 | 0.0M |
| 2021-07-12 | 2,586.00 | 2,621.00 | 2,586.00 | 2,621.00 | 0.0M |
| 2021-07-09 | 2,552.00 | 2,585.00 | 2,552.00 | 2,585.00 | 0.0M |
| 2021-07-08 | 2,585.00 | 2,585.00 | 2,540.00 | 2,560.00 | 0.0M |
| 2021-07-07 | 2,499.00 | 2,554.00 | 2,499.00 | 2,549.00 | 0.0M |
| 2021-07-05 | 2,500.00 | 2,500.00 | 2,481.00 | 2,481.00 | 0.0M |
| 2021-07-01 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2021-06-30 | 2,484.00 | 2,484.00 | 2,484.00 | 2,484.00 | 0.0M |
| 2021-06-25 | 2,525.00 | 2,525.00 | 2,484.00 | 2,484.00 | 0.0M |
| 2021-06-24 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.0M |
| 2021-06-23 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | 0.0M |
| 2021-06-22 | 2,523.00 | 2,523.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2021-06-21 | 2,501.00 | 2,501.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2021-06-15 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 0.0M |
| 2021-06-14 | 2,420.00 | 2,494.00 | 2,420.00 | 2,494.00 | 0.0M |
| 2021-06-11 | 2,419.00 | 2,420.00 | 2,419.00 | 2,420.00 | 0.0M |
| 2021-06-10 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 0.0M |
| 2021-06-09 | 2,352.00 | 2,361.00 | 2,352.00 | 2,361.00 | 0.0M |
| 2021-06-08 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 0.0M |
| 2021-06-07 | 2,385.00 | 2,385.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2021-06-04 | 2,393.00 | 2,393.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2021-06-03 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2021-06-02 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2021-05-31 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2021-05-28 | 2,458.00 | 2,458.00 | 2,420.00 | 2,430.00 | 0.0M |
| 2021-05-24 | 2,458.00 | 2,458.00 | 2,421.00 | 2,421.00 | 0.0M |
| 2021-05-21 | 2,408.00 | 2,413.00 | 2,408.00 | 2,413.00 | 0.0M |
| 2021-05-20 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 0.0M |
| 2021-05-19 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-05-18 | 2,431.00 | 2,431.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2021-05-17 | 2,438.00 | 2,438.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2021-05-12 | 2,322.00 | 2,331.00 | 2,322.00 | 2,331.00 | 0.0M |
| 2021-05-11 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2021-05-06 | 2,389.00 | 2,389.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-04-30 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 0.0M |
| 2021-04-28 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2021-04-26 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-04-23 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | 0.0M |
| 2021-04-22 | 2,370.00 | 2,370.00 | 2,369.00 | 2,369.00 | 0.0M |
| 2021-04-20 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-04-19 | 2,374.00 | 2,395.00 | 2,345.00 | 2,355.00 | 0.0M |
| 2021-04-16 | 2,343.00 | 2,388.00 | 2,343.00 | 2,388.00 | 0.0M |
| 2021-04-15 | 2,340.00 | 2,355.00 | 2,340.00 | 2,343.00 | 0.0M |
| 2021-04-14 | 2,399.00 | 2,399.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2021-04-13 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 0.0M |
| 2021-04-08 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2021-04-02 | 2,421.00 | 2,421.00 | 2,368.00 | 2,368.00 | 0.0M |
| 2021-04-01 | 2,376.00 | 2,376.00 | 2,367.00 | 2,371.00 | 0.0M |
| 2021-03-31 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 0.0M |
| 2021-03-30 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 0.0M |
| 2021-03-29 | 2,460.00 | 2,463.00 | 2,450.00 | 2,463.00 | 0.0M |
| 2021-03-26 | 2,461.00 | 2,462.00 | 2,460.00 | 2,460.00 | 0.0M |
| 2021-03-25 | 2,450.00 | 2,450.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-03-24 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2021-03-23 | 2,420.00 | 2,438.00 | 2,420.00 | 2,438.00 | 0.0M |
| 2021-03-22 | 2,405.00 | 2,414.00 | 2,387.00 | 2,414.00 | 0.0M |
| 2021-03-19 | 2,411.00 | 2,411.00 | 2,399.00 | 2,400.00 | 0.0M |
| 2021-03-18 | 2,412.00 | 2,412.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2021-03-17 | 2,411.00 | 2,411.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2021-03-16 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 0.0M |
| 2021-03-15 | 2,456.00 | 2,456.00 | 2,406.00 | 2,406.00 | 0.0M |
| 2021-03-12 | 2,403.00 | 2,406.00 | 2,403.00 | 2,406.00 | 0.0M |
| 2021-03-11 | 2,425.00 | 2,425.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2021-03-08 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 0.0M |
| 2021-03-03 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 0.0M |
| 2021-03-02 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2021-03-01 | 2,352.00 | 2,353.00 | 2,341.00 | 2,341.00 | 0.0M |
| 2021-02-26 | 2,448.00 | 2,448.00 | 2,398.00 | 2,401.00 | 0.0M |
| 2021-02-24 | 2,420.00 | 2,421.00 | 2,415.00 | 2,420.00 | 0.0M |
| 2021-02-22 | 2,385.00 | 2,413.00 | 2,385.00 | 2,413.00 | 0.0M |
| 2021-02-18 | 2,376.00 | 2,385.00 | 2,376.00 | 2,385.00 | 0.0M |
| 2021-02-17 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.0M |
| 2021-02-15 | 2,400.00 | 2,430.00 | 2,389.00 | 2,389.00 | 0.0M |
| 2021-02-12 | 2,405.00 | 2,415.00 | 2,388.00 | 2,400.00 | 0.0M |
| 2021-02-10 | 2,411.00 | 2,411.00 | 2,380.00 | 2,400.00 | 0.0M |
| 2021-02-09 | 2,394.00 | 2,410.00 | 2,394.00 | 2,410.00 | 0.0M |
| 2021-02-08 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 0.0M |
| 2021-02-05 | 2,380.00 | 2,390.00 | 2,380.00 | 2,389.00 | 0.0M |
| 2021-02-03 | 2,370.00 | 2,380.00 | 2,322.00 | 2,380.00 | 0.0M |
| 2021-02-02 | 2,348.00 | 2,361.00 | 2,348.00 | 2,360.00 | 0.0M |
| 2021-02-01 | 2,301.00 | 2,339.00 | 2,301.00 | 2,339.00 | 0.0M |
| 2021-01-29 | 2,297.00 | 2,300.00 | 2,278.00 | 2,296.00 | 0.0M |
| 2021-01-28 | 2,219.00 | 2,298.00 | 2,219.00 | 2,298.00 | 0.0M |
| 2021-01-27 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2021-01-26 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2021-01-25 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 0.0M |
| 2021-01-22 | 2,249.00 | 2,270.00 | 2,249.00 | 2,256.00 | 0.0M |
| 2021-01-21 | 2,212.00 | 2,212.00 | 2,212.00 | 2,212.00 | 0.0M |
| 2021-01-20 | 2,223.00 | 2,245.00 | 2,203.00 | 2,225.00 | 0.0M |
| 2021-01-19 | 2,200.00 | 2,223.00 | 2,200.00 | 2,223.00 | 0.0M |
| 2021-01-18 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2021-01-15 | 2,209.00 | 2,229.00 | 2,209.00 | 2,229.00 | 0.0M |
| 2021-01-14 | 2,223.00 | 2,240.00 | 2,220.00 | 2,234.00 | 0.0M |
| 2021-01-13 | 2,210.00 | 2,223.00 | 2,207.00 | 2,223.00 | 0.0M |
| 2021-01-12 | 2,211.00 | 2,225.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2021-01-08 | 2,214.00 | 2,214.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2021-01-07 | 2,214.00 | 2,214.00 | 2,213.00 | 2,213.00 | 0.0M |
| 2021-01-06 | 2,212.00 | 2,258.00 | 2,212.00 | 2,214.00 | 0.0M |
| 2021-01-05 | 2,278.00 | 2,278.00 | 2,207.00 | 2,207.00 | 0.0M |