4,300.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,235.00 | 2,285.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2022-12-29 | 2,239.00 | 2,242.00 | 2,236.00 | 2,242.00 | 0.0M |
| 2022-12-28 | 2,298.00 | 2,298.00 | 2,277.00 | 2,284.00 | 0.0M |
| 2022-12-27 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.0M |
| 2022-12-26 | 2,300.00 | 2,300.00 | 2,275.00 | 2,298.00 | 0.0M |
| 2022-12-23 | 2,330.00 | 2,330.00 | 2,279.00 | 2,329.00 | 0.0M |
| 2022-12-22 | 2,290.00 | 2,290.00 | 2,275.00 | 2,275.00 | 0.0M |
| 2022-12-20 | 2,327.00 | 2,327.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2022-12-19 | 2,315.00 | 2,315.00 | 2,271.00 | 2,300.00 | 0.0M |
| 2022-12-16 | 2,257.00 | 2,275.00 | 2,257.00 | 2,275.00 | 0.0M |
| 2022-12-15 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0.0M |
| 2022-12-14 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0.0M |
| 2022-12-13 | 2,270.00 | 2,271.00 | 2,254.00 | 2,254.00 | 0.0M |
| 2022-12-12 | 2,240.00 | 2,254.00 | 2,240.00 | 2,254.00 | 0.0M |
| 2022-12-09 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2022-12-08 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2022-12-07 | 2,256.00 | 2,256.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2022-12-06 | 2,275.00 | 2,275.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2022-12-05 | 2,280.00 | 2,280.00 | 2,274.00 | 2,275.00 | 0.0M |
| 2022-12-02 | 2,287.00 | 2,296.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2022-12-01 | 2,318.00 | 2,318.00 | 2,287.00 | 2,287.00 | 0.0M |
| 2022-11-30 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2022-11-29 | 2,320.00 | 2,331.00 | 2,320.00 | 2,331.00 | 0.0M |
| 2022-11-28 | 2,330.00 | 2,338.00 | 2,330.00 | 2,338.00 | 0.0M |
| 2022-11-25 | 2,349.00 | 2,349.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2022-11-22 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2022-11-21 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0M |
| 2022-11-18 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 0.0M |
| 2022-11-17 | 2,360.00 | 2,361.00 | 2,360.00 | 2,361.00 | 0.0M |
| 2022-11-16 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2022-11-11 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2022-11-09 | 2,396.00 | 2,396.00 | 2,385.00 | 2,385.00 | 0.0M |
| 2022-11-08 | 2,390.00 | 2,450.00 | 2,390.00 | 2,446.00 | 0.0M |
| 2022-11-07 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 0.0M |
| 2022-11-01 | 2,396.00 | 2,399.00 | 2,396.00 | 2,399.00 | 0.0M |
| 2022-10-31 | 2,381.00 | 2,396.00 | 2,380.00 | 2,396.00 | 0.0M |
| 2022-10-28 | 2,400.00 | 2,400.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2022-10-26 | 2,418.00 | 2,418.00 | 2,400.00 | 2,402.00 | 0.0M |
| 2022-10-25 | 2,400.00 | 2,400.00 | 2,395.00 | 2,400.00 | 0.0M |
| 2022-10-24 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 0.0M |
| 2022-10-21 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2022-10-19 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2022-10-18 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2022-10-14 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2022-10-06 | 2,440.00 | 2,441.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2022-10-05 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2022-10-03 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2022-09-30 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2022-09-28 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2022-09-27 | 2,445.00 | 2,445.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2022-09-22 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2022-09-20 | 2,460.00 | 2,462.00 | 2,450.00 | 2,461.00 | 0.0M |
| 2022-09-16 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2022-09-14 | 2,449.00 | 2,450.00 | 2,449.00 | 2,450.00 | 0.0M |
| 2022-09-13 | 2,440.00 | 2,445.00 | 2,440.00 | 2,445.00 | 0.0M |
| 2022-09-12 | 2,404.00 | 2,425.00 | 2,404.00 | 2,425.00 | 0.0M |
| 2022-09-09 | 2,440.00 | 2,446.00 | 2,440.00 | 2,446.00 | 0.0M |
| 2022-09-08 | 2,409.00 | 2,436.00 | 2,409.00 | 2,436.00 | 0.0M |
| 2022-09-07 | 2,420.00 | 2,420.00 | 2,403.00 | 2,403.00 | 0.0M |
| 2022-09-06 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0M |
| 2022-09-01 | 2,485.00 | 2,485.00 | 2,465.00 | 2,465.00 | 0.0M |
| 2022-08-30 | 2,490.00 | 2,490.00 | 2,481.00 | 2,490.00 | 0.0M |
| 2022-08-29 | 2,464.00 | 2,475.00 | 2,464.00 | 2,475.00 | 0.0M |
| 2022-08-26 | 2,482.00 | 2,490.00 | 2,482.00 | 2,490.00 | 0.0M |
| 2022-08-25 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2022-08-24 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2022-08-23 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2022-08-22 | 2,490.00 | 2,515.00 | 2,488.00 | 2,515.00 | 0.0M |
| 2022-08-19 | 2,490.00 | 2,496.00 | 2,490.00 | 2,495.00 | 0.0M |
| 2022-08-18 | 2,540.00 | 2,540.00 | 2,500.00 | 2,540.00 | 0.0M |
| 2022-08-17 | 2,530.00 | 2,540.00 | 2,530.00 | 2,540.00 | 0.0M |
| 2022-08-16 | 2,530.00 | 2,540.00 | 2,530.00 | 2,540.00 | 0.0M |
| 2022-08-15 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-08-10 | 2,520.00 | 2,550.00 | 2,520.00 | 2,550.00 | 0.0M |
| 2022-08-09 | 2,498.00 | 2,519.00 | 2,488.00 | 2,491.00 | 0.0M |
| 2022-08-05 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.0M |
| 2022-08-03 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.0M |
| 2022-08-02 | 2,500.00 | 2,515.00 | 2,454.00 | 2,515.00 | 0.0M |
| 2022-08-01 | 2,492.00 | 2,492.00 | 2,491.00 | 2,491.00 | 0.0M |
| 2022-07-29 | 2,483.00 | 2,492.00 | 2,483.00 | 2,492.00 | 0.0M |
| 2022-07-28 | 2,510.00 | 2,510.00 | 2,480.00 | 2,508.00 | 0.0M |
| 2022-07-22 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 0.0M |
| 2022-07-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-07-15 | 2,490.00 | 2,500.00 | 2,490.00 | 2,500.00 | 0.0M |
| 2022-07-14 | 2,530.00 | 2,530.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-07-07 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-07-06 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-07-04 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-07-01 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-06-30 | 2,505.00 | 2,508.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2022-06-28 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0M |
| 2022-06-27 | 2,576.00 | 2,576.00 | 2,500.00 | 2,516.00 | 0.0M |
| 2022-06-24 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0M |
| 2022-06-23 | 2,659.00 | 2,659.00 | 2,520.00 | 2,531.00 | 0.0M |
| 2022-06-21 | 2,548.00 | 2,559.00 | 2,548.00 | 2,559.00 | 0.0M |
| 2022-06-20 | 2,545.00 | 2,549.00 | 2,525.00 | 2,536.00 | 0.0M |
| 2022-06-14 | 2,510.00 | 2,573.00 | 2,500.00 | 2,573.00 | 0.0M |
| 2022-06-13 | 2,544.00 | 2,550.00 | 2,544.00 | 2,550.00 | 0.0M |
| 2022-06-10 | 2,537.00 | 2,587.00 | 2,537.00 | 2,587.00 | 0.0M |
| 2022-06-09 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 0.0M |
| 2022-06-08 | 2,600.00 | 2,609.00 | 2,510.00 | 2,609.00 | 0.0M |
| 2022-06-07 | 2,538.00 | 2,550.00 | 2,538.00 | 2,550.00 | 0.0M |
| 2022-06-03 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-06-01 | 2,596.00 | 2,596.00 | 2,586.00 | 2,586.00 | 0.0M |
| 2022-05-31 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2022-05-30 | 2,590.00 | 2,600.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2022-05-26 | 2,584.00 | 2,595.00 | 2,580.00 | 2,595.00 | 0.0M |
| 2022-05-25 | 2,524.00 | 2,550.00 | 2,524.00 | 2,550.00 | 0.0M |
| 2022-05-23 | 2,591.00 | 2,591.00 | 2,524.00 | 2,550.00 | 0.0M |
| 2022-05-20 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-05-06 | 2,551.00 | 2,551.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-05-02 | 2,522.00 | 2,538.00 | 2,522.00 | 2,538.00 | 0.0M |
| 2022-04-27 | 2,500.00 | 2,503.00 | 2,500.00 | 2,503.00 | 0.0M |
| 2022-04-26 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 0.0M |
| 2022-04-25 | 2,502.00 | 2,502.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-04-22 | 2,504.00 | 2,539.00 | 2,504.00 | 2,539.00 | 0.0M |
| 2022-04-20 | 2,513.00 | 2,540.00 | 2,513.00 | 2,540.00 | 0.0M |
| 2022-04-19 | 2,520.00 | 2,550.00 | 2,520.00 | 2,550.00 | 0.0M |
| 2022-04-18 | 2,500.00 | 2,504.00 | 2,499.00 | 2,504.00 | 0.0M |
| 2022-04-15 | 2,585.00 | 2,585.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-04-13 | 2,580.00 | 2,600.00 | 2,580.00 | 2,599.00 | 0.0M |
| 2022-04-12 | 2,600.00 | 2,600.00 | 2,586.00 | 2,596.00 | 0.0M |
| 2022-04-11 | 2,576.00 | 2,626.00 | 2,576.00 | 2,599.00 | 0.0M |
| 2022-04-05 | 2,653.00 | 2,660.00 | 2,621.00 | 2,647.00 | 0.0M |
| 2022-04-01 | 2,662.00 | 2,662.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-03-30 | 2,650.00 | 2,667.00 | 2,600.00 | 2,662.00 | 0.0M |
| 2022-03-28 | 2,667.00 | 2,667.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-03-25 | 2,675.00 | 2,675.00 | 2,654.00 | 2,667.00 | 0.0M |
| 2022-03-24 | 2,660.00 | 2,660.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-03-23 | 2,671.00 | 2,674.00 | 2,665.00 | 2,665.00 | 0.0M |
| 2022-03-22 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0M |
| 2022-03-18 | 2,681.00 | 2,681.00 | 2,674.00 | 2,674.00 | 0.0M |
| 2022-03-17 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-03-15 | 2,580.00 | 2,689.00 | 2,578.00 | 2,689.00 | 0.0M |
| 2022-03-14 | 2,565.00 | 2,580.00 | 2,565.00 | 2,580.00 | 0.0M |
| 2022-03-11 | 2,550.00 | 2,555.00 | 2,546.00 | 2,555.00 | 0.0M |
| 2022-03-10 | 2,530.00 | 2,597.00 | 2,510.00 | 2,572.00 | 0.0M |
| 2022-03-09 | 2,500.00 | 2,524.00 | 2,500.00 | 2,510.00 | 0.0M |
| 2022-03-08 | 2,535.00 | 2,535.00 | 2,531.00 | 2,531.00 | 0.0M |
| 2022-03-04 | 2,531.00 | 2,532.00 | 2,501.00 | 2,523.00 | 0.0M |
| 2022-03-02 | 2,542.00 | 2,545.00 | 2,542.00 | 2,545.00 | 0.0M |
| 2022-03-01 | 2,525.00 | 2,542.00 | 2,525.00 | 2,542.00 | 0.0M |
| 2022-02-28 | 2,519.00 | 2,530.00 | 2,519.00 | 2,525.00 | 0.0M |
| 2022-02-25 | 2,505.00 | 2,525.00 | 2,500.00 | 2,525.00 | 0.0M |
| 2022-02-22 | 2,499.00 | 2,505.00 | 2,499.00 | 2,504.00 | 0.0M |
| 2022-02-21 | 2,502.00 | 2,502.00 | 2,479.00 | 2,490.00 | 0.0M |
| 2022-02-17 | 2,501.00 | 2,511.00 | 2,501.00 | 2,505.00 | 0.0M |
| 2022-02-16 | 2,505.00 | 2,530.00 | 2,505.00 | 2,525.00 | 0.0M |
| 2022-02-15 | 2,490.00 | 2,503.00 | 2,490.00 | 2,503.00 | 0.0M |
| 2022-02-14 | 2,497.00 | 2,505.00 | 2,480.00 | 2,505.00 | 0.0M |
| 2022-02-10 | 2,475.00 | 2,498.00 | 2,475.00 | 2,476.00 | 0.0M |
| 2022-02-09 | 2,499.00 | 2,502.00 | 2,472.00 | 2,472.00 | 0.0M |
| 2022-02-08 | 2,495.00 | 2,500.00 | 2,495.00 | 2,500.00 | 0.0M |
| 2022-02-07 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 0.0M |
| 2022-02-03 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-02-01 | 2,490.00 | 2,515.00 | 2,490.00 | 2,515.00 | 0.0M |
| 2022-01-31 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2022-01-28 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | 0.0M |
| 2022-01-27 | 2,460.00 | 2,480.00 | 2,460.00 | 2,474.00 | 0.0M |
| 2022-01-26 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-01-24 | 2,484.00 | 2,503.00 | 2,484.00 | 2,503.00 | 0.0M |
| 2022-01-21 | 2,465.00 | 2,504.00 | 2,465.00 | 2,504.00 | 0.0M |
| 2022-01-19 | 2,481.00 | 2,484.00 | 2,481.00 | 2,484.00 | 0.0M |
| 2022-01-18 | 2,494.00 | 2,530.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2022-01-17 | 2,492.00 | 2,539.00 | 2,491.00 | 2,492.00 | 0.0M |
| 2022-01-14 | 2,516.00 | 2,516.00 | 2,460.00 | 2,500.00 | 0.0M |
| 2022-01-12 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.0M |
| 2022-01-11 | 2,540.00 | 2,540.00 | 2,500.00 | 2,515.00 | 0.0M |
| 2022-01-07 | 2,500.00 | 2,537.00 | 2,500.00 | 2,537.00 | 0.0M |
| 2022-01-06 | 2,510.00 | 2,510.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2022-01-04 | 2,521.00 | 2,540.00 | 2,518.00 | 2,535.00 | 0.0M |