3,475.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.0M |
| 2023-12-28 | 3,010.00 | 3,010.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2023-12-26 | 3,035.00 | 3,050.00 | 3,035.00 | 3,050.00 | 0.0M |
| 2023-12-25 | 3,075.00 | 3,075.00 | 3,035.00 | 3,035.00 | 0.0M |
| 2023-12-22 | 3,000.00 | 3,000.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2023-12-21 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2023-12-20 | 2,925.00 | 2,997.00 | 2,912.00 | 2,997.00 | 0.0M |
| 2023-12-19 | 2,899.00 | 2,900.00 | 2,899.00 | 2,900.00 | 0.0M |
| 2023-12-15 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | 0.0M |
| 2023-12-14 | 2,855.00 | 2,855.00 | 2,843.00 | 2,843.00 | 0.0M |
| 2023-12-12 | 2,846.00 | 2,897.00 | 2,846.00 | 2,897.00 | 0.0M |
| 2023-12-04 | 2,899.00 | 2,899.00 | 2,849.00 | 2,849.00 | 0.0M |
| 2023-11-30 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 0.0M |
| 2023-11-27 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 0.0M |
| 2023-11-22 | 2,813.00 | 2,814.00 | 2,813.00 | 2,814.00 | 0.0M |
| 2023-11-20 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0M |
| 2023-11-17 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 0.0M |
| 2023-11-16 | 2,855.00 | 2,855.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2023-11-15 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0M |
| 2023-11-13 | 2,929.00 | 2,929.00 | 2,872.00 | 2,872.00 | 0.0M |
| 2023-11-10 | 2,932.00 | 2,932.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2023-11-09 | 2,933.00 | 2,935.00 | 2,933.00 | 2,935.00 | 0.0M |
| 2023-11-08 | 2,940.00 | 2,979.00 | 2,940.00 | 2,979.00 | 0.0M |
| 2023-11-07 | 2,931.00 | 2,931.00 | 2,931.00 | 2,931.00 | 0.0M |
| 2023-11-06 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2023-11-02 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2023-11-01 | 2,947.00 | 2,947.00 | 2,880.00 | 2,930.00 | 0.0M |
| 2023-10-30 | 2,997.00 | 2,997.00 | 2,997.00 | 2,997.00 | 0.0M |
| 2023-10-27 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.0M |
| 2023-10-26 | 2,884.00 | 2,910.00 | 2,884.00 | 2,910.00 | 0.0M |
| 2023-10-25 | 2,930.00 | 2,930.00 | 2,884.00 | 2,884.00 | 0.0M |
| 2023-10-24 | 2,939.00 | 2,939.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2023-10-23 | 2,885.00 | 2,946.00 | 2,872.00 | 2,946.00 | 0.0M |
| 2023-10-19 | 2,860.00 | 2,860.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2023-10-17 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 0.0M |
| 2023-10-16 | 2,895.00 | 2,895.00 | 2,867.00 | 2,867.00 | 0.0M |
| 2023-10-12 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 0.0M |
| 2023-10-11 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0M |
| 2023-10-10 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2023-10-06 | 2,800.00 | 2,828.00 | 2,786.00 | 2,828.00 | 0.0M |
| 2023-10-05 | 2,800.00 | 2,849.00 | 2,780.00 | 2,785.00 | 0.0M |
| 2023-10-03 | 2,936.00 | 2,936.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2023-10-02 | 2,936.00 | 2,967.00 | 2,936.00 | 2,936.00 | 0.0M |
| 2023-09-29 | 2,969.00 | 2,969.00 | 2,968.00 | 2,968.00 | 0.0M |
| 2023-09-28 | 2,990.00 | 3,110.00 | 2,990.00 | 2,991.00 | 0.0M |
| 2023-09-27 | 3,020.00 | 3,020.00 | 2,991.00 | 2,991.00 | 0.0M |
| 2023-09-26 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2023-09-25 | 3,020.00 | 3,040.00 | 2,998.00 | 3,025.00 | 0.0M |
| 2023-09-22 | 2,968.00 | 2,968.00 | 2,953.00 | 2,968.00 | 0.0M |
| 2023-09-21 | 2,853.00 | 2,965.00 | 2,853.00 | 2,965.00 | 0.0M |
| 2023-09-20 | 2,860.00 | 2,862.00 | 2,860.00 | 2,862.00 | 0.0M |
| 2023-09-19 | 2,843.00 | 2,872.00 | 2,843.00 | 2,852.00 | 0.0M |
| 2023-09-15 | 2,836.00 | 2,838.00 | 2,816.00 | 2,818.00 | 0.0M |
| 2023-09-13 | 2,773.00 | 2,786.00 | 2,773.00 | 2,786.00 | 0.0M |
| 2023-09-12 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 0.0M |
| 2023-09-11 | 2,813.00 | 2,863.00 | 2,813.00 | 2,844.00 | 0.0M |
| 2023-09-07 | 2,766.00 | 2,766.00 | 2,763.00 | 2,763.00 | 0.0M |
| 2023-09-06 | 2,735.00 | 2,750.00 | 2,735.00 | 2,750.00 | 0.0M |
| 2023-09-04 | 2,718.00 | 2,750.00 | 2,706.00 | 2,750.00 | 0.0M |
| 2023-08-31 | 2,734.00 | 2,749.00 | 2,702.00 | 2,702.00 | 0.0M |
| 2023-08-30 | 2,673.00 | 2,750.00 | 2,673.00 | 2,707.00 | 0.0M |
| 2023-08-29 | 2,664.00 | 2,680.00 | 2,664.00 | 2,677.00 | 0.0M |
| 2023-08-28 | 2,662.00 | 2,675.00 | 2,655.00 | 2,675.00 | 0.0M |
| 2023-08-25 | 2,677.00 | 2,677.00 | 2,662.00 | 2,662.00 | 0.0M |
| 2023-08-24 | 2,643.00 | 2,653.00 | 2,643.00 | 2,653.00 | 0.0M |
| 2023-08-22 | 2,648.00 | 2,648.00 | 2,645.00 | 2,645.00 | 0.0M |
| 2023-08-21 | 2,637.00 | 2,677.00 | 2,637.00 | 2,648.00 | 0.0M |
| 2023-08-18 | 2,655.00 | 2,696.00 | 2,655.00 | 2,689.00 | 0.0M |
| 2023-08-17 | 2,675.00 | 2,687.00 | 2,675.00 | 2,687.00 | 0.0M |
| 2023-08-16 | 2,711.00 | 2,715.00 | 2,704.00 | 2,704.00 | 0.0M |
| 2023-08-15 | 2,696.00 | 2,711.00 | 2,696.00 | 2,711.00 | 0.0M |
| 2023-08-14 | 2,620.00 | 2,696.00 | 2,620.00 | 2,696.00 | 0.0M |
| 2023-08-10 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2023-08-09 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 0.0M |
| 2023-08-08 | 2,565.00 | 2,593.00 | 2,565.00 | 2,583.00 | 0.0M |
| 2023-08-07 | 2,479.00 | 2,527.00 | 2,479.00 | 2,527.00 | 0.0M |
| 2023-08-04 | 2,470.00 | 2,470.00 | 2,467.00 | 2,467.00 | 0.0M |
| 2023-08-03 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0.0M |
| 2023-08-01 | 2,480.00 | 2,480.00 | 2,475.00 | 2,475.00 | 0.0M |
| 2023-07-31 | 2,498.00 | 2,498.00 | 2,467.00 | 2,467.00 | 0.0M |
| 2023-07-26 | 2,528.00 | 2,528.00 | 2,478.00 | 2,498.00 | 0.0M |
| 2023-07-25 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 0.0M |
| 2023-07-24 | 2,491.00 | 2,500.00 | 2,491.00 | 2,500.00 | 0.0M |
| 2023-07-21 | 2,460.00 | 2,498.00 | 2,452.00 | 2,491.00 | 0.0M |
| 2023-07-20 | 2,480.00 | 2,480.00 | 2,453.00 | 2,460.00 | 0.0M |
| 2023-07-19 | 2,504.00 | 2,504.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2023-07-18 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2023-07-14 | 2,548.00 | 2,548.00 | 2,498.00 | 2,505.00 | 0.0M |
| 2023-07-13 | 2,500.00 | 2,513.00 | 2,499.00 | 2,499.00 | 0.0M |
| 2023-07-12 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 0.0M |
| 2023-07-10 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 0.0M |
| 2023-07-07 | 2,452.00 | 2,480.00 | 2,451.00 | 2,480.00 | 0.0M |
| 2023-07-05 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2023-07-04 | 2,480.00 | 2,503.00 | 2,480.00 | 2,482.00 | 0.0M |
| 2023-07-03 | 2,501.00 | 2,505.00 | 2,500.00 | 2,505.00 | 0.0M |
| 2023-06-30 | 2,473.00 | 2,483.00 | 2,473.00 | 2,483.00 | 0.0M |
| 2023-06-29 | 2,500.00 | 2,500.00 | 2,413.00 | 2,477.00 | 0.1M |
| 2023-06-28 | 2,611.00 | 2,611.00 | 2,579.00 | 2,584.00 | 0.0M |
| 2023-06-27 | 2,587.00 | 2,612.00 | 2,579.00 | 2,581.00 | 0.0M |
| 2023-06-26 | 2,612.00 | 2,612.00 | 2,586.00 | 2,586.00 | 0.0M |
| 2023-06-23 | 2,622.00 | 2,672.00 | 2,593.00 | 2,612.00 | 0.0M |
| 2023-06-22 | 2,600.00 | 2,650.00 | 2,595.00 | 2,612.00 | 0.0M |
| 2023-06-21 | 2,595.00 | 2,595.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2023-06-20 | 2,590.00 | 2,603.00 | 2,590.00 | 2,602.00 | 0.0M |
| 2023-06-19 | 2,603.00 | 2,603.00 | 2,595.00 | 2,602.00 | 0.0M |
| 2023-06-16 | 2,616.00 | 2,616.00 | 2,580.00 | 2,603.00 | 0.0M |
| 2023-06-15 | 2,616.00 | 2,616.00 | 2,615.00 | 2,615.00 | 0.0M |
| 2023-06-14 | 2,620.00 | 2,620.00 | 2,599.00 | 2,600.00 | 0.0M |
| 2023-06-13 | 2,620.00 | 2,625.00 | 2,606.00 | 2,625.00 | 0.0M |
| 2023-06-12 | 2,604.00 | 2,606.00 | 2,604.00 | 2,606.00 | 0.0M |
| 2023-06-09 | 2,597.00 | 2,599.00 | 2,597.00 | 2,599.00 | 0.0M |
| 2023-06-08 | 2,568.00 | 2,597.00 | 2,566.00 | 2,597.00 | 0.0M |
| 2023-06-07 | 2,575.00 | 2,618.00 | 2,575.00 | 2,576.00 | 0.0M |
| 2023-06-06 | 2,567.00 | 2,624.00 | 2,567.00 | 2,624.00 | 0.0M |
| 2023-06-05 | 2,573.00 | 2,601.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2023-06-02 | 2,566.00 | 2,567.00 | 2,560.00 | 2,567.00 | 0.0M |
| 2023-06-01 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 0.0M |
| 2023-05-31 | 2,568.00 | 2,573.00 | 2,542.00 | 2,545.00 | 0.0M |
| 2023-05-30 | 2,560.00 | 2,581.00 | 2,560.00 | 2,581.00 | 0.0M |
| 2023-05-29 | 2,547.00 | 2,600.00 | 2,547.00 | 2,551.00 | 0.0M |
| 2023-05-26 | 2,536.00 | 2,536.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2023-05-25 | 2,554.00 | 2,554.00 | 2,533.00 | 2,533.00 | 0.0M |
| 2023-05-24 | 2,500.00 | 2,537.00 | 2,500.00 | 2,537.00 | 0.0M |
| 2023-05-23 | 2,540.00 | 2,550.00 | 2,540.00 | 2,541.00 | 0.0M |
| 2023-05-22 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.0M |
| 2023-05-19 | 2,536.00 | 2,536.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2023-05-18 | 2,554.00 | 2,565.00 | 2,540.00 | 2,565.00 | 0.0M |
| 2023-05-17 | 2,550.00 | 2,567.00 | 2,530.00 | 2,538.00 | 0.0M |
| 2023-05-16 | 2,578.00 | 2,578.00 | 2,504.00 | 2,520.00 | 0.0M |
| 2023-05-15 | 2,615.00 | 2,643.00 | 2,600.00 | 2,601.00 | 0.0M |
| 2023-05-12 | 2,559.00 | 2,678.00 | 2,556.00 | 2,613.00 | 0.0M |
| 2023-05-11 | 2,665.00 | 2,665.00 | 2,580.00 | 2,589.00 | 0.0M |
| 2023-05-10 | 2,472.00 | 2,472.00 | 2,455.00 | 2,465.00 | 0.0M |
| 2023-05-09 | 2,451.00 | 2,476.00 | 2,451.00 | 2,463.00 | 0.0M |
| 2023-05-08 | 2,459.00 | 2,460.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2023-05-02 | 2,480.00 | 2,480.00 | 2,459.00 | 2,459.00 | 0.0M |
| 2023-05-01 | 2,496.00 | 2,498.00 | 2,460.00 | 2,491.00 | 0.0M |
| 2023-04-28 | 2,455.00 | 2,488.00 | 2,455.00 | 2,488.00 | 0.0M |
| 2023-04-27 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2023-04-26 | 2,436.00 | 2,440.00 | 2,436.00 | 2,440.00 | 0.0M |
| 2023-04-25 | 2,426.00 | 2,454.00 | 2,426.00 | 2,436.00 | 0.0M |
| 2023-04-24 | 2,463.00 | 2,476.00 | 2,462.00 | 2,476.00 | 0.0M |
| 2023-04-21 | 2,484.00 | 2,495.00 | 2,480.00 | 2,495.00 | 0.0M |
| 2023-04-20 | 2,495.00 | 2,501.00 | 2,488.00 | 2,488.00 | 0.0M |
| 2023-04-19 | 2,492.00 | 2,492.00 | 2,492.00 | 2,492.00 | 0.0M |
| 2023-04-18 | 2,440.00 | 2,508.00 | 2,440.00 | 2,506.00 | 0.0M |
| 2023-04-17 | 2,422.00 | 2,490.00 | 2,422.00 | 2,490.00 | 0.0M |
| 2023-04-14 | 2,378.00 | 2,422.00 | 2,378.00 | 2,422.00 | 0.0M |
| 2023-04-13 | 2,370.00 | 2,380.00 | 2,370.00 | 2,380.00 | 0.0M |
| 2023-04-12 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0M |
| 2023-04-11 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 0.0M |
| 2023-04-10 | 2,385.00 | 2,385.00 | 2,351.00 | 2,351.00 | 0.0M |
| 2023-04-07 | 2,405.00 | 2,405.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2023-04-06 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2023-04-05 | 2,475.00 | 2,477.00 | 2,426.00 | 2,426.00 | 0.0M |
| 2023-04-04 | 2,468.00 | 2,472.00 | 2,468.00 | 2,472.00 | 0.0M |
| 2023-04-03 | 2,467.00 | 2,488.00 | 2,467.00 | 2,468.00 | 0.0M |
| 2023-03-31 | 2,414.00 | 2,418.00 | 2,414.00 | 2,418.00 | 0.0M |
| 2023-03-30 | 2,440.00 | 2,443.00 | 2,440.00 | 2,443.00 | 0.0M |
| 2023-03-29 | 2,429.00 | 2,436.00 | 2,426.00 | 2,426.00 | 0.0M |
| 2023-03-28 | 2,400.00 | 2,400.00 | 2,394.00 | 2,394.00 | 0.0M |
| 2023-03-27 | 2,410.00 | 2,410.00 | 2,380.00 | 2,390.00 | 0.0M |
| 2023-03-24 | 2,474.00 | 2,474.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2023-03-23 | 2,495.00 | 2,498.00 | 2,489.00 | 2,489.00 | 0.0M |
| 2023-03-22 | 2,503.00 | 2,503.00 | 2,464.00 | 2,495.00 | 0.0M |
| 2023-03-20 | 2,477.00 | 2,500.00 | 2,474.00 | 2,498.00 | 0.0M |
| 2023-03-17 | 2,500.00 | 2,500.00 | 2,456.00 | 2,460.00 | 0.0M |
| 2023-03-16 | 2,451.00 | 2,464.00 | 2,362.00 | 2,464.00 | 0.0M |
| 2023-03-15 | 2,431.00 | 2,505.00 | 2,431.00 | 2,494.00 | 0.0M |
| 2023-03-10 | 2,432.00 | 2,432.00 | 2,418.00 | 2,431.00 | 0.0M |
| 2023-03-09 | 2,378.00 | 2,440.00 | 2,378.00 | 2,433.00 | 0.0M |
| 2023-03-08 | 2,423.00 | 2,428.00 | 2,386.00 | 2,428.00 | 0.0M |
| 2023-03-07 | 2,353.00 | 2,429.00 | 2,353.00 | 2,429.00 | 0.0M |
| 2023-03-06 | 2,350.00 | 2,355.00 | 2,350.00 | 2,351.00 | 0.0M |
| 2023-03-03 | 2,360.00 | 2,400.00 | 2,360.00 | 2,385.00 | 0.0M |
| 2023-03-02 | 2,220.00 | 2,348.00 | 2,220.00 | 2,348.00 | 0.0M |
| 2023-03-01 | 2,200.00 | 2,218.00 | 2,194.00 | 2,194.00 | 0.0M |
| 2023-02-28 | 2,219.00 | 2,219.00 | 2,190.00 | 2,195.00 | 0.0M |
| 2023-02-27 | 2,211.00 | 2,211.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2023-02-24 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 0.0M |
| 2023-02-21 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 0.0M |
| 2023-02-20 | 2,195.00 | 2,195.00 | 2,189.00 | 2,189.00 | 0.0M |
| 2023-02-16 | 2,197.00 | 2,200.00 | 2,197.00 | 2,200.00 | 0.0M |
| 2023-02-15 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2023-02-14 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2023-02-13 | 2,145.00 | 2,160.00 | 2,145.00 | 2,160.00 | 0.0M |
| 2023-02-10 | 2,111.00 | 2,136.00 | 2,111.00 | 2,136.00 | 0.0M |
| 2023-02-09 | 2,080.00 | 2,165.00 | 2,080.00 | 2,109.00 | 0.0M |
| 2023-02-08 | 2,002.00 | 2,030.00 | 2,002.00 | 2,030.00 | 0.0M |
| 2023-02-07 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0M |
| 2023-02-03 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2023-01-30 | 2,010.00 | 2,030.00 | 2,000.00 | 2,030.00 | 0.0M |
| 2023-01-27 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2023-01-26 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2023-01-25 | 1,986.00 | 1,990.00 | 1,986.00 | 1,990.00 | 0.0M |
| 2023-01-24 | 1,929.00 | 1,990.00 | 1,928.00 | 1,990.00 | 0.0M |
| 2023-01-23 | 1,915.00 | 1,929.00 | 1,885.00 | 1,929.00 | 0.0M |
| 2023-01-20 | 1,884.00 | 1,884.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2023-01-19 | 1,885.00 | 1,885.00 | 1,884.00 | 1,884.00 | 0.0M |
| 2023-01-18 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2023-01-17 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2023-01-16 | 1,870.00 | 1,870.00 | 1,855.00 | 1,870.00 | 0.0M |
| 2023-01-13 | 1,915.00 | 1,915.00 | 1,891.00 | 1,891.00 | 0.0M |
| 2023-01-10 | 1,920.00 | 1,928.00 | 1,920.00 | 1,928.00 | 0.0M |
| 2023-01-05 | 1,919.00 | 1,920.00 | 1,903.00 | 1,920.00 | 0.0M |
| 2023-01-04 | 1,902.00 | 1,902.00 | 1,900.00 | 1,900.00 | 0.0M |