1,305.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 3,477.35 | 3,477.35 | 3,376.32 | 3,401.57 | 0.3M |
| 2023-12-27 | 3,342.64 | 3,515.24 | 3,325.80 | 3,477.35 | 0.6M |
| 2023-12-26 | 3,435.25 | 3,439.46 | 3,325.80 | 3,325.80 | 0.6M |
| 2023-12-25 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0M |
| 2023-12-22 | 3,616.28 | 3,671.01 | 3,439.46 | 3,439.46 | 1.1M |
| 2023-12-21 | 3,456.30 | 3,864.66 | 3,435.25 | 3,561.55 | 5.9M |
| 2023-12-20 | 3,519.45 | 3,532.08 | 3,384.74 | 3,414.20 | 0.5M |
| 2023-12-19 | 3,405.78 | 3,527.87 | 3,334.22 | 3,481.56 | 0.7M |
| 2023-12-18 | 3,384.74 | 3,489.98 | 3,338.43 | 3,393.16 | 1.1M |
| 2023-12-15 | 3,313.17 | 3,422.62 | 3,245.81 | 3,287.91 | 0.6M |
| 2023-12-14 | 3,393.16 | 3,393.16 | 3,258.44 | 3,275.28 | 0.4M |
| 2023-12-13 | 3,330.01 | 3,519.45 | 3,241.60 | 3,321.59 | 1.2M |
| 2023-12-12 | 3,346.85 | 3,578.39 | 3,266.86 | 3,313.17 | 2.3M |
| 2023-12-11 | 3,233.18 | 3,346.85 | 3,233.18 | 3,346.85 | 0.4M |
| 2023-12-08 | 3,216.34 | 3,233.18 | 3,077.41 | 3,224.76 | 0.4M |
| 2023-12-07 | 3,233.18 | 3,233.18 | 3,144.77 | 3,165.82 | 0.3M |
| 2023-12-06 | 3,321.59 | 3,321.59 | 3,199.50 | 3,233.18 | 0.2M |
| 2023-12-05 | 3,338.43 | 3,355.27 | 3,233.18 | 3,233.18 | 0.3M |
| 2023-12-04 | 3,489.98 | 3,489.98 | 3,367.90 | 3,372.11 | 0.5M |
| 2023-12-01 | 3,384.74 | 3,536.29 | 3,338.43 | 3,489.98 | 0.5M |
| 2023-11-30 | 3,372.11 | 3,468.93 | 3,363.69 | 3,393.16 | 0.3M |
| 2023-11-29 | 3,519.45 | 3,519.45 | 3,372.11 | 3,384.74 | 0.6M |
| 2023-11-28 | 3,325.80 | 3,498.40 | 3,287.91 | 3,481.56 | 0.9M |
| 2023-11-27 | 3,388.95 | 3,388.95 | 3,258.44 | 3,287.91 | 0.3M |
| 2023-11-24 | 3,224.76 | 3,346.85 | 3,191.08 | 3,334.22 | 0.4M |
| 2023-11-23 | 3,115.30 | 3,228.97 | 3,115.30 | 3,220.55 | 0.3M |
| 2023-11-22 | 3,313.17 | 3,317.38 | 3,199.50 | 3,212.13 | 0.4M |
| 2023-11-21 | 3,409.99 | 3,456.30 | 3,296.33 | 3,317.38 | 0.4M |
| 2023-11-20 | 3,359.48 | 3,409.99 | 3,250.02 | 3,380.53 | 0.3M |
| 2023-11-17 | 3,351.06 | 3,460.51 | 3,292.12 | 3,330.01 | 0.6M |
| 2023-11-16 | 3,241.60 | 3,409.99 | 3,178.45 | 3,338.43 | 0.8M |
| 2023-11-15 | 3,241.60 | 3,292.12 | 3,203.71 | 3,241.60 | 0.5M |
| 2023-11-14 | 3,052.16 | 3,527.87 | 3,043.74 | 3,212.13 | 2.9M |
| 2023-11-13 | 3,233.18 | 3,308.96 | 3,056.37 | 3,085.83 | 0.3M |
| 2023-11-10 | 3,136.35 | 3,292.12 | 3,090.04 | 3,199.50 | 0.3M |
| 2023-11-09 | 3,182.66 | 3,241.60 | 3,136.35 | 3,165.82 | 0.3M |
| 2023-11-08 | 3,279.49 | 3,313.17 | 3,140.56 | 3,182.66 | 0.4M |
| 2023-11-07 | 3,464.72 | 3,468.93 | 3,195.29 | 3,279.49 | 0.5M |
| 2023-11-06 | 3,502.61 | 3,544.71 | 3,414.20 | 3,460.51 | 0.5M |
| 2023-11-03 | 3,452.09 | 3,633.12 | 3,367.90 | 3,452.09 | 0.7M |
| 2023-11-02 | 3,250.02 | 3,409.99 | 3,250.02 | 3,409.99 | 0.4M |
| 2023-11-01 | 3,342.64 | 3,418.41 | 3,207.92 | 3,224.76 | 0.4M |
| 2023-10-31 | 3,317.38 | 3,439.46 | 3,228.97 | 3,321.59 | 0.5M |
| 2023-10-30 | 3,123.72 | 3,334.22 | 3,060.58 | 3,300.54 | 0.4M |
| 2023-10-29 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2023-10-27 | 3,073.21 | 3,195.29 | 3,047.95 | 3,119.51 | 0.3M |
| 2023-10-26 | 3,144.77 | 3,237.39 | 3,069.00 | 3,102.67 | 0.4M |
| 2023-10-25 | 3,334.22 | 3,405.78 | 3,266.86 | 3,271.07 | 0.4M |
| 2023-10-24 | 3,136.35 | 3,338.43 | 3,043.74 | 3,308.96 | 0.7M |
| 2023-10-23 | 3,254.23 | 3,258.44 | 3,077.41 | 3,140.56 | 0.6M |
| 2023-10-22 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2023-10-20 | 3,414.20 | 3,414.20 | 3,199.50 | 3,254.23 | 0.8M |
| 2023-10-19 | 3,494.19 | 3,527.87 | 3,346.85 | 3,414.20 | 0.8M |
| 2023-10-18 | 3,603.65 | 3,658.38 | 3,506.82 | 3,553.13 | 0.5M |
| 2023-10-17 | 3,881.50 | 3,953.07 | 3,662.59 | 3,662.59 | 0.8M |
| 2023-10-16 | 3,936.23 | 4,104.62 | 3,633.12 | 3,805.72 | 1.4M |
| 2023-10-15 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0M |
| 2023-10-13 | 4,235.13 | 4,235.13 | 3,910.97 | 4,003.59 | 0.9M |
| 2023-10-12 | 4,403.52 | 4,420.36 | 4,176.19 | 4,235.13 | 1.0M |
| 2023-10-11 | 4,188.82 | 4,428.78 | 4,150.93 | 4,353.01 | 1.4M |
| 2023-10-10 | 4,454.04 | 4,681.38 | 4,012.01 | 4,113.04 | 5.6M |
| 2023-10-09 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0M |
| 2023-10-06 | 3,957.28 | 4,353.01 | 3,957.28 | 4,226.71 | 1.5M |
| 2023-10-05 | 3,940.44 | 4,083.57 | 3,814.14 | 3,948.86 | 0.8M |
| 2023-10-04 | 4,277.23 | 4,277.23 | 3,847.82 | 3,923.60 | 1.2M |
| 2023-10-03 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0M |
| 2023-09-27 | 4,134.09 | 4,403.52 | 4,134.09 | 4,285.65 | 1.2M |
| 2023-09-26 | 4,563.50 | 4,588.76 | 4,134.09 | 4,226.71 | 1.9M |
| 2023-09-25 | 4,605.60 | 4,824.51 | 4,504.56 | 4,555.08 | 1.9M |
| 2023-09-24 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2023-09-22 | 5,136.04 | 5,607.55 | 4,639.28 | 4,715.05 | 9.5M |
| 2023-09-21 | 5,085.52 | 5,346.53 | 4,967.65 | 5,043.42 | 3.6M |
| 2023-09-20 | 5,439.15 | 5,615.97 | 5,102.36 | 5,194.98 | 7.0M |
| 2023-09-19 | 4,799.25 | 6,104.31 | 4,782.41 | 5,439.15 | 41.8M |
| 2023-09-18 | 4,479.30 | 4,883.45 | 4,243.55 | 4,858.19 | 7.4M |
| 2023-09-17 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0M |
| 2023-09-15 | 4,689.80 | 4,782.41 | 4,411.94 | 4,487.72 | 3.2M |
| 2023-09-14 | 5,026.58 | 5,051.84 | 4,630.86 | 4,672.96 | 6.6M |
| 2023-09-13 | 4,294.07 | 4,984.49 | 4,180.40 | 4,866.61 | 10.7M |
| 2023-09-12 | 4,496.14 | 4,858.19 | 4,378.26 | 4,378.26 | 11.1M |
| 2023-09-11 | 4,209.87 | 4,757.15 | 4,091.99 | 4,479.30 | 17.3M |
| 2023-09-10 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.0M |
| 2023-09-08 | 3,927.81 | 4,159.35 | 3,860.45 | 4,150.93 | 3.0M |
| 2023-09-07 | 4,058.31 | 4,117.25 | 3,881.50 | 3,936.23 | 1.9M |
| 2023-09-06 | 3,978.33 | 4,180.40 | 3,877.29 | 4,125.67 | 5.3M |
| 2023-09-05 | 3,852.03 | 4,201.45 | 3,839.40 | 3,969.91 | 11.9M |
| 2023-09-04 | 3,940.44 | 4,251.97 | 3,734.15 | 3,784.67 | 6.6M |
| 2023-09-03 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 0.0M |
| 2023-09-01 | 4,121.46 | 4,150.93 | 3,953.07 | 3,953.07 | 2.8M |
| 2023-08-31 | 4,033.06 | 4,197.24 | 3,906.76 | 4,197.24 | 6.3M |
| 2023-08-30 | 3,599.44 | 4,605.60 | 3,561.55 | 4,083.57 | 39.6M |
| 2023-08-29 | 3,401.57 | 3,784.67 | 3,397.37 | 3,544.71 | 1.7M |
| 2023-08-28 | 3,452.09 | 3,485.77 | 3,405.78 | 3,435.25 | 0.2M |
| 2023-08-27 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.0M |
| 2023-08-25 | 3,388.95 | 3,578.39 | 3,380.53 | 3,422.62 | 0.6M |
| 2023-08-24 | 3,308.96 | 3,477.35 | 3,258.44 | 3,443.67 | 0.4M |
| 2023-08-23 | 3,283.70 | 3,342.64 | 3,212.13 | 3,334.22 | 0.5M |
| 2023-08-22 | 3,174.24 | 3,308.96 | 3,140.56 | 3,245.81 | 0.3M |
| 2023-08-21 | 3,216.34 | 3,275.28 | 3,098.46 | 3,182.66 | 0.8M |
| 2023-08-20 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0M |
| 2023-08-18 | 3,216.34 | 3,359.48 | 3,203.71 | 3,300.54 | 0.2M |
| 2023-08-17 | 3,418.41 | 3,418.41 | 3,216.34 | 3,296.33 | 0.6M |
| 2023-08-16 | 3,536.29 | 3,658.38 | 3,447.88 | 3,452.09 | 0.6M |
| 2023-08-15 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0M |
| 2023-08-14 | 3,544.71 | 3,683.64 | 3,498.40 | 3,599.44 | 0.8M |
| 2023-08-13 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0M |
| 2023-08-11 | 3,435.25 | 3,721.53 | 3,393.16 | 3,616.28 | 1.8M |
| 2023-08-10 | 3,435.25 | 3,447.88 | 3,351.06 | 3,439.46 | 0.5M |
| 2023-08-09 | 3,489.98 | 3,544.71 | 3,426.83 | 3,447.88 | 0.6M |
| 2023-08-08 | 3,494.19 | 3,654.17 | 3,452.09 | 3,460.51 | 1.1M |
| 2023-08-07 | 3,473.14 | 3,675.22 | 3,447.88 | 3,494.19 | 1.8M |
| 2023-08-06 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0M |
| 2023-08-04 | 3,351.06 | 3,721.53 | 3,283.70 | 3,443.67 | 2.3M |
| 2023-08-03 | 3,620.49 | 3,620.49 | 3,262.65 | 3,405.78 | 1.9M |
| 2023-08-02 | 3,797.30 | 3,868.87 | 3,675.22 | 3,696.27 | 0.6M |
| 2023-08-01 | 3,957.28 | 4,070.94 | 3,788.88 | 3,814.14 | 1.0M |
| 2023-07-31 | 3,788.88 | 4,285.65 | 3,721.53 | 3,923.60 | 5.5M |
| 2023-07-30 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2023-07-28 | 3,746.78 | 3,936.23 | 3,658.38 | 3,704.69 | 1.0M |
| 2023-07-27 | 3,868.87 | 4,155.14 | 3,746.78 | 3,755.20 | 1.2M |
| 2023-07-26 | 4,041.48 | 4,285.65 | 3,645.75 | 4,033.06 | 4.9M |
| 2023-07-25 | 3,864.66 | 3,978.33 | 3,662.59 | 3,944.65 | 2.0M |
| 2023-07-24 | 4,841.35 | 4,875.03 | 3,948.86 | 3,948.86 | 2.2M |
| 2023-07-23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2023-07-21 | 5,110.78 | 5,245.50 | 4,605.60 | 4,883.45 | 3.3M |
| 2023-07-20 | 5,498.09 | 5,531.77 | 4,942.39 | 5,152.88 | 6.9M |
| 2023-07-19 | 10,693.07 | 10,945.66 | 5,590.71 | 5,750.68 | 55.3M |