2,555.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,899.00 | 1,899.00 | 1,861.00 | 1,861.00 | 0.0M |
| 2022-12-28 | 1,888.00 | 1,900.00 | 1,861.00 | 1,899.00 | 0.0M |
| 2022-12-27 | 1,977.00 | 1,977.00 | 1,888.00 | 1,920.00 | 0.0M |
| 2022-12-26 | 1,927.00 | 1,990.00 | 1,927.00 | 1,960.00 | 0.0M |
| 2022-12-23 | 1,935.00 | 1,985.00 | 1,925.00 | 1,926.00 | 0.0M |
| 2022-12-21 | 1,936.00 | 1,940.00 | 1,900.00 | 1,936.00 | 0.0M |
| 2022-12-20 | 1,947.00 | 1,957.00 | 1,947.00 | 1,947.00 | 0.0M |
| 2022-12-19 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0M |
| 2022-12-16 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0M |
| 2022-12-15 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0M |
| 2022-12-14 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0M |
| 2022-12-13 | 1,947.00 | 1,947.00 | 1,940.00 | 1,947.00 | 0.0M |
| 2022-12-12 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2022-12-09 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2022-12-08 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2022-12-07 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2022-12-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2022-12-01 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2022-11-30 | 1,949.00 | 1,950.00 | 1,949.00 | 1,950.00 | 0.0M |
| 2022-11-29 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2022-11-28 | 1,948.00 | 1,949.00 | 1,948.00 | 1,949.00 | 0.0M |
| 2022-11-25 | 1,900.00 | 1,915.00 | 1,900.00 | 1,915.00 | 0.0M |
| 2022-11-24 | 1,865.00 | 1,919.00 | 1,860.00 | 1,900.00 | 0.0M |
| 2022-11-21 | 1,851.00 | 1,864.00 | 1,850.00 | 1,863.00 | 0.0M |
| 2022-11-18 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.0M |
| 2022-11-17 | 1,890.00 | 1,920.00 | 1,859.00 | 1,859.00 | 0.0M |
| 2022-11-16 | 1,820.00 | 1,930.00 | 1,820.00 | 1,930.00 | 0.0M |
| 2022-11-15 | 1,880.00 | 1,919.00 | 1,880.00 | 1,900.00 | 0.0M |
| 2022-11-14 | 1,920.00 | 1,950.00 | 1,881.00 | 1,881.00 | 0.0M |
| 2022-11-11 | 1,950.00 | 1,950.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2022-11-10 | 1,870.00 | 1,911.00 | 1,870.00 | 1,910.00 | 0.0M |
| 2022-11-08 | 1,886.00 | 1,910.00 | 1,886.00 | 1,910.00 | 0.0M |
| 2022-10-27 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0M |
| 2022-10-26 | 2,016.00 | 2,016.00 | 1,926.00 | 1,926.00 | 0.0M |
| 2022-10-25 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.0M |
| 2022-10-24 | 1,936.00 | 1,980.00 | 1,936.00 | 1,978.00 | 0.0M |
| 2022-10-19 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2022-10-18 | 1,880.00 | 1,910.00 | 1,851.00 | 1,870.00 | 0.0M |
| 2022-10-17 | 1,921.00 | 1,921.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2022-10-14 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.0M |
| 2022-10-13 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.0M |
| 2022-10-12 | 1,891.00 | 1,891.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2022-10-11 | 1,881.00 | 1,890.00 | 1,881.00 | 1,890.00 | 0.0M |
| 2022-10-06 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.0M |
| 2022-10-05 | 1,880.00 | 1,881.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2022-10-04 | 1,884.00 | 1,884.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2022-09-30 | 1,883.00 | 1,885.00 | 1,883.00 | 1,885.00 | 0.0M |
| 2022-09-29 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2022-09-28 | 1,886.00 | 1,904.00 | 1,886.00 | 1,904.00 | 0.0M |
| 2022-09-27 | 1,886.00 | 1,886.00 | 1,880.00 | 1,883.00 | 0.0M |
| 2022-09-26 | 1,896.00 | 1,916.00 | 1,880.00 | 1,906.00 | 0.0M |
| 2022-09-22 | 1,892.00 | 1,900.00 | 1,892.00 | 1,895.00 | 0.0M |
| 2022-09-21 | 1,890.00 | 1,891.00 | 1,880.00 | 1,891.00 | 0.0M |
| 2022-09-16 | 1,931.00 | 2,010.00 | 1,891.00 | 1,924.00 | 0.0M |
| 2022-09-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2022-09-14 | 1,972.00 | 1,972.00 | 1,936.00 | 1,936.00 | 0.0M |
| 2022-09-13 | 2,049.00 | 2,049.00 | 1,951.00 | 1,952.00 | 0.0M |
| 2022-09-12 | 1,960.00 | 1,960.00 | 1,958.00 | 1,960.00 | 0.0M |
| 2022-09-09 | 1,965.00 | 1,980.00 | 1,930.00 | 1,960.00 | 0.0M |
| 2022-09-08 | 1,960.00 | 1,989.00 | 1,950.00 | 1,989.00 | 0.0M |
| 2022-09-07 | 1,968.00 | 1,983.00 | 1,950.00 | 1,980.00 | 0.0M |
| 2022-09-06 | 1,949.00 | 1,968.00 | 1,948.00 | 1,968.00 | 0.0M |
| 2022-09-02 | 1,928.00 | 1,959.00 | 1,919.00 | 1,948.00 | 0.0M |
| 2022-09-01 | 1,933.00 | 2,000.00 | 1,927.00 | 1,968.00 | 0.0M |
| 2022-08-31 | 1,951.00 | 1,991.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2022-08-30 | 2,010.00 | 2,010.00 | 1,950.00 | 1,951.00 | 0.0M |
| 2022-08-29 | 1,967.00 | 1,985.00 | 1,920.00 | 1,930.00 | 0.0M |
| 2022-08-26 | 2,135.00 | 2,170.00 | 1,961.00 | 1,967.00 | 0.0M |
| 2022-08-25 | 2,004.00 | 2,345.00 | 2,004.00 | 2,075.00 | 0.1M |
| 2022-08-24 | 1,889.00 | 1,999.00 | 1,880.00 | 1,945.00 | 0.0M |
| 2022-08-23 | 1,841.00 | 1,876.00 | 1,841.00 | 1,876.00 | 0.0M |
| 2022-08-22 | 1,842.00 | 1,878.00 | 1,838.00 | 1,838.00 | 0.0M |
| 2022-08-19 | 1,896.00 | 1,900.00 | 1,878.00 | 1,880.00 | 0.0M |
| 2022-08-17 | 1,842.00 | 1,860.00 | 1,842.00 | 1,860.00 | 0.0M |
| 2022-08-15 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0M |
| 2022-08-12 | 1,878.00 | 1,878.00 | 1,823.00 | 1,823.00 | 0.0M |
| 2022-08-10 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2022-08-09 | 1,829.00 | 1,835.00 | 1,829.00 | 1,835.00 | 0.0M |
| 2022-08-08 | 1,864.00 | 1,899.00 | 1,813.00 | 1,869.00 | 0.0M |
| 2022-08-03 | 1,840.00 | 1,863.00 | 1,840.00 | 1,863.00 | 0.0M |
| 2022-08-02 | 1,815.00 | 1,845.00 | 1,815.00 | 1,845.00 | 0.0M |
| 2022-08-01 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0M |
| 2022-07-29 | 1,825.00 | 1,833.00 | 1,825.00 | 1,833.00 | 0.0M |
| 2022-07-27 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0M |
| 2022-07-26 | 1,894.00 | 1,894.00 | 1,869.00 | 1,872.00 | 0.0M |
| 2022-07-25 | 1,813.00 | 1,863.00 | 1,813.00 | 1,861.00 | 0.0M |
| 2022-07-22 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0M |
| 2022-07-21 | 1,888.00 | 1,888.00 | 1,843.00 | 1,843.00 | 0.0M |
| 2022-07-20 | 1,896.00 | 1,934.00 | 1,830.00 | 1,864.00 | 0.0M |
| 2022-07-19 | 1,999.00 | 2,077.00 | 1,900.00 | 1,936.00 | 0.0M |
| 2022-07-15 | 1,990.00 | 1,990.00 | 1,923.00 | 1,925.00 | 0.0M |
| 2022-07-13 | 1,889.00 | 1,929.00 | 1,889.00 | 1,928.00 | 0.0M |
| 2022-07-12 | 1,922.00 | 1,950.00 | 1,903.00 | 1,925.00 | 0.0M |
| 2022-07-11 | 1,883.00 | 1,922.00 | 1,883.00 | 1,922.00 | 0.0M |
| 2022-07-08 | 1,857.00 | 1,888.00 | 1,857.00 | 1,884.00 | 0.0M |
| 2022-07-05 | 1,843.00 | 1,920.00 | 1,843.00 | 1,897.00 | 0.0M |
| 2022-07-04 | 1,805.00 | 1,879.00 | 1,805.00 | 1,839.00 | 0.0M |
| 2022-07-01 | 1,847.00 | 1,885.00 | 1,765.00 | 1,765.00 | 0.0M |
| 2022-06-30 | 1,772.00 | 1,847.00 | 1,744.00 | 1,847.00 | 0.0M |
| 2022-06-29 | 1,759.00 | 1,774.00 | 1,746.00 | 1,772.00 | 0.0M |
| 2022-06-28 | 1,750.00 | 1,752.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-06-27 | 1,750.00 | 1,790.00 | 1,730.00 | 1,751.00 | 0.0M |
| 2022-06-24 | 1,714.00 | 1,722.00 | 1,714.00 | 1,722.00 | 0.0M |
| 2022-06-23 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2022-06-22 | 1,744.00 | 1,747.00 | 1,728.00 | 1,728.00 | 0.0M |
| 2022-06-21 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-06-20 | 1,705.00 | 1,724.00 | 1,696.00 | 1,724.00 | 0.0M |
| 2022-06-17 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2022-06-16 | 1,740.00 | 1,803.00 | 1,739.00 | 1,745.00 | 0.0M |
| 2022-06-14 | 1,920.00 | 1,925.00 | 1,878.00 | 1,900.00 | 0.0M |
| 2022-06-13 | 1,903.00 | 1,924.00 | 1,892.00 | 1,910.00 | 0.0M |
| 2022-06-10 | 1,804.00 | 1,863.00 | 1,804.00 | 1,863.00 | 0.0M |
| 2022-06-09 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0M |
| 2022-06-08 | 1,815.00 | 1,830.00 | 1,790.00 | 1,800.00 | 0.0M |
| 2022-06-06 | 1,800.00 | 1,818.00 | 1,800.00 | 1,815.00 | 0.0M |
| 2022-06-03 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0M |
| 2022-06-02 | 1,770.00 | 1,799.00 | 1,770.00 | 1,799.00 | 0.0M |
| 2022-06-01 | 1,750.00 | 1,750.00 | 1,712.00 | 1,720.00 | 0.0M |
| 2022-05-31 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-05-30 | 1,715.00 | 1,715.00 | 1,706.00 | 1,710.00 | 0.0M |
| 2022-05-26 | 1,780.00 | 1,793.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2022-05-25 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2022-05-24 | 1,675.00 | 1,715.00 | 1,675.00 | 1,715.00 | 0.0M |
| 2022-05-23 | 1,731.00 | 1,731.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2022-05-20 | 1,684.00 | 1,731.00 | 1,684.00 | 1,731.00 | 0.0M |
| 2022-05-19 | 1,659.00 | 1,699.00 | 1,649.00 | 1,683.00 | 0.0M |
| 2022-05-18 | 1,785.00 | 1,785.00 | 1,713.00 | 1,739.00 | 0.0M |
| 2022-05-17 | 1,760.00 | 1,790.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2022-05-16 | 1,798.00 | 1,837.00 | 1,754.00 | 1,790.00 | 0.0M |
| 2022-05-13 | 1,918.00 | 1,998.00 | 1,918.00 | 1,998.00 | 0.0M |
| 2022-05-11 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0M |
| 2022-05-09 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2022-05-06 | 1,934.00 | 1,950.00 | 1,910.00 | 1,933.00 | 0.0M |
| 2022-04-28 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0.0M |
| 2022-04-27 | 1,883.00 | 1,922.00 | 1,883.00 | 1,922.00 | 0.0M |
| 2022-04-26 | 1,966.00 | 1,998.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2022-04-22 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0M |
| 2022-04-21 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2022-04-19 | 1,907.00 | 1,920.00 | 1,907.00 | 1,920.00 | 0.0M |
| 2022-04-18 | 1,920.00 | 1,920.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2022-04-12 | 1,960.00 | 2,001.00 | 1,920.00 | 1,960.00 | 0.0M |
| 2022-04-11 | 1,900.00 | 1,958.00 | 1,900.00 | 1,920.00 | 0.0M |
| 2022-04-07 | 1,899.00 | 1,899.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2022-04-06 | 1,886.00 | 1,899.00 | 1,886.00 | 1,899.00 | 0.0M |
| 2022-04-01 | 1,868.00 | 1,893.00 | 1,868.00 | 1,893.00 | 0.0M |
| 2022-03-31 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2022-03-29 | 1,910.00 | 1,919.00 | 1,906.00 | 1,914.00 | 0.0M |
| 2022-03-28 | 1,955.00 | 1,956.00 | 1,916.00 | 1,919.00 | 0.0M |
| 2022-03-25 | 1,904.00 | 1,954.00 | 1,903.00 | 1,954.00 | 0.0M |
| 2022-03-24 | 1,954.00 | 1,954.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2022-03-23 | 1,915.00 | 1,958.00 | 1,915.00 | 1,958.00 | 0.0M |
| 2022-03-22 | 1,941.00 | 1,950.00 | 1,941.00 | 1,950.00 | 0.0M |
| 2022-03-18 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.0M |
| 2022-03-17 | 1,945.00 | 1,945.00 | 1,941.00 | 1,941.00 | 0.0M |
| 2022-03-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2022-03-15 | 1,977.00 | 1,977.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2022-03-10 | 1,900.00 | 1,901.00 | 1,900.00 | 1,901.00 | 0.0M |
| 2022-03-09 | 1,903.00 | 1,903.00 | 1,901.00 | 1,901.00 | 0.0M |
| 2022-03-08 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 0.0M |
| 2022-03-07 | 2,037.00 | 2,090.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2022-03-04 | 2,000.00 | 2,018.00 | 1,968.00 | 1,997.00 | 0.0M |
| 2022-03-03 | 1,998.00 | 1,998.00 | 1,997.00 | 1,998.00 | 0.0M |
| 2022-03-02 | 1,911.00 | 1,989.00 | 1,911.00 | 1,989.00 | 0.0M |
| 2022-03-01 | 1,943.00 | 1,984.00 | 1,943.00 | 1,984.00 | 0.0M |
| 2022-02-28 | 1,900.00 | 1,943.00 | 1,900.00 | 1,943.00 | 0.0M |
| 2022-02-25 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2022-02-24 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0M |
| 2022-02-22 | 1,800.00 | 1,834.00 | 1,800.00 | 1,834.00 | 0.0M |
| 2022-02-21 | 1,833.00 | 1,833.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2022-02-18 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0M |
| 2022-02-17 | 1,834.00 | 1,834.00 | 1,833.00 | 1,833.00 | 0.0M |
| 2022-02-16 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0M |
| 2022-02-15 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0M |
| 2022-02-14 | 1,851.00 | 1,852.00 | 1,749.00 | 1,852.00 | 0.0M |
| 2022-02-10 | 1,828.00 | 1,834.00 | 1,805.00 | 1,834.00 | 0.0M |
| 2022-02-08 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.0M |
| 2022-02-07 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.0M |
| 2022-02-04 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0M |
| 2022-02-03 | 1,848.00 | 1,855.00 | 1,848.00 | 1,855.00 | 0.0M |
| 2022-01-31 | 1,851.00 | 1,888.00 | 1,845.00 | 1,888.00 | 0.0M |
| 2022-01-28 | 1,859.00 | 1,859.00 | 1,851.00 | 1,851.00 | 0.0M |
| 2022-01-27 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 0.0M |
| 2022-01-26 | 1,969.00 | 1,970.00 | 1,880.00 | 1,891.00 | 0.0M |
| 2022-01-25 | 1,946.00 | 1,946.00 | 1,891.00 | 1,891.00 | 0.0M |
| 2022-01-24 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0M |
| 2022-01-20 | 1,926.00 | 1,946.00 | 1,926.00 | 1,946.00 | 0.0M |
| 2022-01-19 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2022-01-18 | 1,976.00 | 1,986.00 | 1,976.00 | 1,986.00 | 0.0M |
| 2022-01-17 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2022-01-14 | 1,965.00 | 1,979.00 | 1,965.00 | 1,975.00 | 0.0M |
| 2022-01-12 | 1,920.00 | 1,920.00 | 1,881.00 | 1,901.00 | 0.0M |
| 2022-01-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2022-01-07 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0M |
| 2022-01-06 | 1,910.00 | 1,943.00 | 1,870.00 | 1,943.00 | 0.0M |
| 2022-01-05 | 1,999.00 | 2,000.00 | 1,950.00 | 2,000.00 | 0.0M |
| 2022-01-04 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |