1,429.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 2,015.00 | 2,055.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2024-12-27 | 2,005.00 | 2,035.00 | 2,000.00 | 2,020.00 | 0.0M |
| 2024-12-26 | 2,015.00 | 2,025.00 | 2,000.00 | 2,000.00 | 0.1M |
| 2024-12-24 | 2,015.00 | 2,030.00 | 2,000.00 | 2,015.00 | 0.1M |
| 2024-12-23 | 1,996.00 | 2,045.00 | 1,996.00 | 2,015.00 | 0.0M |
| 2024-12-20 | 2,050.00 | 2,050.00 | 1,996.00 | 2,010.00 | 0.1M |
| 2024-12-19 | 2,035.00 | 2,050.00 | 2,010.00 | 2,035.00 | 0.0M |
| 2024-12-18 | 1,997.00 | 2,040.00 | 1,996.00 | 2,035.00 | 0.0M |
| 2024-12-17 | 2,035.00 | 2,045.00 | 1,995.00 | 1,997.00 | 0.1M |
| 2024-12-16 | 2,005.00 | 2,045.00 | 1,999.00 | 2,035.00 | 0.1M |
| 2024-12-13 | 2,010.00 | 2,030.00 | 1,985.00 | 2,005.00 | 0.1M |
| 2024-12-12 | 2,060.00 | 2,060.00 | 1,995.00 | 2,035.00 | 0.1M |
| 2024-12-11 | 2,000.00 | 2,030.00 | 1,990.00 | 2,030.00 | 0.0M |
| 2024-12-10 | 2,000.00 | 2,015.00 | 1,985.00 | 1,999.00 | 0.0M |
| 2024-12-09 | 2,035.00 | 2,040.00 | 1,987.00 | 1,995.00 | 0.1M |
| 2024-12-06 | 2,030.00 | 2,040.00 | 1,993.00 | 2,020.00 | 0.1M |
| 2024-12-05 | 2,060.00 | 2,060.00 | 2,020.00 | 2,055.00 | 0.0M |
| 2024-12-04 | 2,045.00 | 2,080.00 | 2,010.00 | 2,040.00 | 0.2M |
| 2024-12-03 | 2,075.00 | 2,075.00 | 2,000.00 | 2,045.00 | 0.0M |
| 2024-12-02 | 2,135.00 | 2,135.00 | 2,010.00 | 2,040.00 | 0.1M |
| 2024-11-29 | 2,165.00 | 2,165.00 | 2,115.00 | 2,145.00 | 0.0M |
| 2024-11-28 | 2,135.00 | 2,150.00 | 2,100.00 | 2,150.00 | 0.0M |
| 2024-11-27 | 2,140.00 | 2,160.00 | 2,120.00 | 2,120.00 | 0.1M |
| 2024-11-26 | 2,185.00 | 2,190.00 | 2,140.00 | 2,160.00 | 0.0M |
| 2024-11-25 | 2,145.00 | 2,190.00 | 2,145.00 | 2,180.00 | 0.0M |
| 2024-11-22 | 2,200.00 | 2,200.00 | 2,105.00 | 2,145.00 | 0.1M |
| 2024-11-21 | 2,120.00 | 2,190.00 | 2,105.00 | 2,165.00 | 0.1M |
| 2024-11-20 | 2,050.00 | 2,170.00 | 2,025.00 | 2,110.00 | 0.2M |
| 2024-11-19 | 1,980.00 | 2,045.00 | 1,960.00 | 2,045.00 | 0.1M |
| 2024-11-18 | 1,940.00 | 1,980.00 | 1,902.00 | 1,980.00 | 0.1M |
| 2024-11-15 | 1,946.00 | 1,946.00 | 1,908.00 | 1,919.00 | 0.0M |
| 2024-11-14 | 1,920.00 | 1,946.00 | 1,903.00 | 1,941.00 | 0.1M |
| 2024-11-13 | 1,930.00 | 1,940.00 | 1,885.00 | 1,903.00 | 0.1M |
| 2024-11-12 | 1,948.00 | 1,976.00 | 1,890.00 | 1,930.00 | 0.1M |
| 2024-11-11 | 2,000.00 | 2,000.00 | 1,925.00 | 1,949.00 | 0.1M |
| 2024-11-08 | 1,995.00 | 2,030.00 | 1,978.00 | 2,000.00 | 0.3M |
| 2024-11-07 | 2,080.00 | 2,080.00 | 1,955.00 | 1,977.00 | 0.2M |
| 2024-11-06 | 2,080.00 | 2,100.00 | 2,040.00 | 2,050.00 | 0.1M |
| 2024-11-05 | 2,160.00 | 2,160.00 | 2,050.00 | 2,080.00 | 0.4M |
| 2024-11-04 | 2,195.00 | 2,195.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2024-11-01 | 2,205.00 | 2,225.00 | 2,170.00 | 2,190.00 | 0.1M |
| 2024-10-31 | 2,200.00 | 2,225.00 | 2,195.00 | 2,225.00 | 0.0M |
| 2024-10-30 | 2,205.00 | 2,215.00 | 2,185.00 | 2,215.00 | 0.1M |
| 2024-10-29 | 2,200.00 | 2,220.00 | 2,145.00 | 2,195.00 | 0.1M |
| 2024-10-28 | 2,270.00 | 2,270.00 | 2,135.00 | 2,170.00 | 0.5M |
| 2024-10-25 | 2,395.00 | 2,400.00 | 2,250.00 | 2,275.00 | 0.3M |
| 2024-10-24 | 2,445.00 | 2,445.00 | 2,365.00 | 2,375.00 | 0.1M |
| 2024-10-23 | 2,460.00 | 2,465.00 | 2,430.00 | 2,445.00 | 0.0M |
| 2024-10-22 | 2,485.00 | 2,500.00 | 2,430.00 | 2,445.00 | 0.1M |
| 2024-10-21 | 2,515.00 | 2,515.00 | 2,475.00 | 2,500.00 | 0.0M |
| 2024-10-18 | 2,500.00 | 2,540.00 | 2,475.00 | 2,510.00 | 0.1M |
| 2024-10-17 | 2,500.00 | 2,510.00 | 2,480.00 | 2,500.00 | 0.1M |
| 2024-10-16 | 2,500.00 | 2,500.00 | 2,465.00 | 2,485.00 | 0.0M |
| 2024-10-15 | 2,500.00 | 2,500.00 | 2,475.00 | 2,480.00 | 0.0M |
| 2024-10-14 | 2,475.00 | 2,500.00 | 2,470.00 | 2,495.00 | 0.0M |
| 2024-10-11 | 2,530.00 | 2,535.00 | 2,475.00 | 2,475.00 | 0.1M |
| 2024-10-10 | 2,540.00 | 2,540.00 | 2,505.00 | 2,530.00 | 0.0M |
| 2024-10-08 | 2,580.00 | 2,580.00 | 2,520.00 | 2,535.00 | 0.1M |
| 2024-10-07 | 2,550.00 | 2,585.00 | 2,550.00 | 2,580.00 | 0.1M |
| 2024-10-04 | 2,545.00 | 2,560.00 | 2,535.00 | 2,555.00 | 0.1M |
| 2024-10-02 | 2,575.00 | 2,580.00 | 2,545.00 | 2,550.00 | 0.0M |
| 2024-09-30 | 2,605.00 | 2,605.00 | 2,565.00 | 2,575.00 | 0.0M |
| 2024-09-27 | 2,600.00 | 2,600.00 | 2,560.00 | 2,590.00 | 0.0M |
| 2024-09-26 | 2,570.00 | 2,605.00 | 2,560.00 | 2,590.00 | 0.1M |
| 2024-09-25 | 2,545.00 | 2,585.00 | 2,535.00 | 2,575.00 | 0.1M |
| 2024-09-24 | 2,530.00 | 2,550.00 | 2,515.00 | 2,545.00 | 0.1M |
| 2024-09-23 | 2,550.00 | 2,550.00 | 2,520.00 | 2,525.00 | 0.1M |
| 2024-09-20 | 2,505.00 | 2,555.00 | 2,500.00 | 2,545.00 | 0.2M |
| 2024-09-19 | 2,500.00 | 2,510.00 | 2,460.00 | 2,495.00 | 0.1M |
| 2024-09-13 | 2,480.00 | 2,495.00 | 2,465.00 | 2,480.00 | 0.1M |
| 2024-09-12 | 2,435.00 | 2,480.00 | 2,435.00 | 2,480.00 | 0.0M |
| 2024-09-11 | 2,500.00 | 2,500.00 | 2,400.00 | 2,445.00 | 0.2M |
| 2024-09-10 | 2,545.00 | 2,545.00 | 2,450.00 | 2,490.00 | 0.1M |
| 2024-09-09 | 2,480.00 | 2,545.00 | 2,475.00 | 2,535.00 | 0.0M |
| 2024-09-06 | 2,485.00 | 2,535.00 | 2,470.00 | 2,525.00 | 0.1M |
| 2024-09-05 | 2,440.00 | 2,485.00 | 2,405.00 | 2,475.00 | 0.2M |
| 2024-09-04 | 2,470.00 | 2,470.00 | 2,395.00 | 2,420.00 | 0.7M |
| 2024-09-03 | 2,570.00 | 2,570.00 | 2,495.00 | 2,505.00 | 0.7M |
| 2024-09-02 | 2,655.00 | 2,655.00 | 2,570.00 | 2,575.00 | 0.4M |
| 2024-08-30 | 2,660.00 | 2,665.00 | 2,640.00 | 2,655.00 | 0.1M |
| 2024-08-29 | 2,635.00 | 2,655.00 | 2,620.00 | 2,645.00 | 0.4M |
| 2024-08-28 | 2,760.00 | 2,770.00 | 2,730.00 | 2,750.00 | 0.4M |
| 2024-08-27 | 2,770.00 | 2,775.00 | 2,755.00 | 2,765.00 | 0.2M |
| 2024-08-26 | 2,770.00 | 2,780.00 | 2,755.00 | 2,765.00 | 0.1M |
| 2024-08-23 | 2,760.00 | 2,770.00 | 2,750.00 | 2,765.00 | 0.1M |
| 2024-08-22 | 2,760.00 | 2,810.00 | 2,740.00 | 2,760.00 | 0.1M |
| 2024-08-21 | 2,740.00 | 2,755.00 | 2,740.00 | 2,750.00 | 0.0M |
| 2024-08-20 | 2,750.00 | 2,760.00 | 2,735.00 | 2,755.00 | 0.0M |
| 2024-08-19 | 2,740.00 | 2,755.00 | 2,725.00 | 2,750.00 | 0.1M |
| 2024-08-16 | 2,755.00 | 2,765.00 | 2,735.00 | 2,760.00 | 0.1M |
| 2024-08-14 | 2,745.00 | 2,765.00 | 2,745.00 | 2,755.00 | 0.1M |
| 2024-08-13 | 2,755.00 | 2,755.00 | 2,735.00 | 2,745.00 | 0.1M |
| 2024-08-12 | 2,755.00 | 2,775.00 | 2,735.00 | 2,755.00 | 0.1M |
| 2024-08-09 | 2,740.00 | 2,760.00 | 2,740.00 | 2,760.00 | 0.1M |
| 2024-08-08 | 2,720.00 | 2,745.00 | 2,710.00 | 2,740.00 | 0.1M |
| 2024-08-07 | 2,725.00 | 2,750.00 | 2,720.00 | 2,740.00 | 0.1M |
| 2024-08-06 | 2,680.00 | 2,745.00 | 2,675.00 | 2,720.00 | 0.2M |
| 2024-08-05 | 2,785.00 | 2,795.00 | 2,625.00 | 2,665.00 | 0.5M |
| 2024-08-02 | 2,815.00 | 2,815.00 | 2,790.00 | 2,800.00 | 0.2M |
| 2024-08-01 | 2,810.00 | 2,840.00 | 2,810.00 | 2,810.00 | 0.3M |
| 2024-07-31 | 2,840.00 | 2,840.00 | 2,800.00 | 2,815.00 | 0.4M |
| 2024-07-30 | 2,855.00 | 2,855.00 | 2,835.00 | 2,850.00 | 0.3M |
| 2024-07-29 | 2,845.00 | 2,870.00 | 2,840.00 | 2,865.00 | 0.1M |
| 2024-07-26 | 2,825.00 | 2,850.00 | 2,825.00 | 2,845.00 | 0.2M |
| 2024-07-25 | 2,835.00 | 2,850.00 | 2,805.00 | 2,845.00 | 0.3M |
| 2024-07-24 | 2,835.00 | 2,850.00 | 2,820.00 | 2,840.00 | 0.2M |
| 2024-07-23 | 2,875.00 | 2,880.00 | 2,820.00 | 2,835.00 | 0.4M |
| 2024-07-22 | 2,885.00 | 2,885.00 | 2,860.00 | 2,875.00 | 0.2M |
| 2024-07-19 | 2,870.00 | 2,890.00 | 2,855.00 | 2,880.00 | 0.2M |
| 2024-07-18 | 2,850.00 | 2,880.00 | 2,835.00 | 2,870.00 | 0.3M |
| 2024-07-17 | 2,880.00 | 2,890.00 | 2,845.00 | 2,855.00 | 0.6M |
| 2024-07-16 | 2,895.00 | 2,900.00 | 2,885.00 | 2,895.00 | 0.3M |
| 2024-07-15 | 2,900.00 | 2,905.00 | 2,890.00 | 2,900.00 | 0.2M |
| 2024-07-12 | 2,895.00 | 2,900.00 | 2,885.00 | 2,895.00 | 0.3M |
| 2024-07-11 | 2,900.00 | 2,905.00 | 2,890.00 | 2,890.00 | 0.3M |
| 2024-07-10 | 2,905.00 | 2,920.00 | 2,890.00 | 2,910.00 | 0.3M |
| 2024-07-09 | 2,920.00 | 2,925.00 | 2,880.00 | 2,915.00 | 0.3M |
| 2024-07-08 | 2,885.00 | 2,930.00 | 2,875.00 | 2,910.00 | 0.7M |
| 2024-07-05 | 2,850.00 | 2,885.00 | 2,835.00 | 2,870.00 | 0.7M |
| 2024-07-04 | 2,770.00 | 2,845.00 | 2,760.00 | 2,840.00 | 0.6M |
| 2024-07-03 | 2,710.00 | 2,790.00 | 2,705.00 | 2,780.00 | 0.7M |
| 2024-07-02 | 2,755.00 | 2,755.00 | 2,685.00 | 2,705.00 | 1.9M |
| 2024-07-01 | 3,070.00 | 3,090.00 | 2,715.00 | 2,760.00 | 20.0M |