1,541.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 2,590.40 | 2,590.40 | 2,590.40 | 2,590.40 | 0.0M |
| 2024-12-26 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2024-12-24 | 2,532.00 | 2,532.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2024-12-20 | 2,494.00 | 2,532.00 | 2,494.00 | 2,532.00 | 0.0M |
| 2024-12-19 | 2,500.00 | 2,505.49 | 2,500.00 | 2,505.49 | 0.0M |
| 2024-12-17 | 2,600.00 | 2,600.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2024-12-13 | 2,622.99 | 2,622.99 | 2,582.13 | 2,582.13 | 0.0M |
| 2024-12-11 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2024-12-10 | 2,618.99 | 2,620.00 | 2,613.00 | 2,620.00 | 0.0M |
| 2024-12-09 | 2,559.99 | 2,620.00 | 2,534.00 | 2,620.00 | 0.0M |
| 2024-12-06 | 2,578.00 | 2,578.00 | 2,534.00 | 2,534.00 | 0.0M |
| 2024-12-04 | 2,601.00 | 2,605.00 | 2,601.00 | 2,605.00 | 0.0M |
| 2024-12-03 | 2,644.00 | 2,645.00 | 2,636.06 | 2,636.06 | 0.0M |
| 2024-12-02 | 2,755.68 | 2,755.68 | 2,728.00 | 2,736.00 | 0.0M |
| 2024-11-27 | 2,826.00 | 2,841.99 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-11-25 | 2,785.00 | 2,810.00 | 2,785.00 | 2,810.00 | 0.0M |
| 2024-11-22 | 2,739.00 | 2,744.00 | 2,739.00 | 2,744.00 | 0.0M |
| 2024-11-21 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 0.0M |
| 2024-11-20 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2024-11-19 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2024-11-13 | 2,720.90 | 2,740.00 | 2,720.90 | 2,740.00 | 0.0M |
| 2024-11-12 | 2,679.78 | 2,679.78 | 2,678.37 | 2,678.37 | 0.0M |
| 2024-11-11 | 2,679.77 | 2,679.77 | 2,679.77 | 2,679.77 | 0.0M |
| 2024-11-08 | 2,687.00 | 2,687.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2024-11-06 | 2,685.76 | 2,700.00 | 2,685.76 | 2,700.00 | 0.0M |
| 2024-11-04 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.0M |
| 2024-11-01 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2024-10-30 | 2,720.00 | 2,720.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2024-10-29 | 2,712.00 | 2,713.00 | 2,703.00 | 2,703.00 | 0.0M |
| 2024-10-28 | 2,709.09 | 2,711.01 | 2,709.09 | 2,711.01 | 0.0M |
| 2024-10-25 | 2,770.00 | 2,770.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2024-10-24 | 2,860.00 | 2,866.00 | 2,701.01 | 2,720.00 | 0.0M |
| 2024-10-23 | 2,606.03 | 2,608.00 | 2,605.00 | 2,606.00 | 0.0M |
| 2024-10-22 | 2,721.58 | 2,721.58 | 2,606.00 | 2,606.02 | 0.0M |
| 2024-10-21 | 2,685.00 | 2,689.00 | 2,624.41 | 2,625.00 | 0.0M |
| 2024-10-18 | 2,685.00 | 2,704.00 | 2,685.00 | 2,704.00 | 0.0M |
| 2024-10-17 | 2,690.01 | 2,690.01 | 2,690.00 | 2,690.00 | 0.0M |
| 2024-10-16 | 2,702.00 | 2,702.00 | 2,700.00 | 2,702.00 | 0.0M |
| 2024-10-15 | 2,698.99 | 2,698.99 | 2,648.00 | 2,656.00 | 0.0M |
| 2024-10-14 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 0.0M |
| 2024-10-09 | 2,558.01 | 2,600.00 | 2,558.01 | 2,587.00 | 0.0M |
| 2024-10-08 | 2,555.00 | 2,555.00 | 2,549.99 | 2,549.99 | 0.0M |
| 2024-10-07 | 2,583.99 | 2,583.99 | 2,500.01 | 2,534.99 | 0.0M |
| 2024-10-04 | 2,508.09 | 2,525.00 | 2,508.09 | 2,525.00 | 0.0M |
| 2024-10-03 | 2,559.00 | 2,559.00 | 2,532.56 | 2,532.56 | 0.0M |
| 2024-10-02 | 2,599.99 | 2,599.99 | 2,599.99 | 2,599.99 | 0.0M |
| 2024-09-30 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 0.0M |
| 2024-09-27 | 2,650.00 | 2,665.03 | 2,650.00 | 2,665.03 | 0.0M |
| 2024-09-26 | 2,615.00 | 2,617.00 | 2,615.00 | 2,617.00 | 0.0M |
| 2024-09-25 | 2,500.00 | 2,580.00 | 2,490.01 | 2,579.99 | 0.0M |
| 2024-09-23 | 2,499.10 | 2,500.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2024-09-20 | 2,460.00 | 2,509.19 | 2,460.00 | 2,508.08 | 0.0M |
| 2024-09-19 | 2,560.00 | 2,560.00 | 2,547.00 | 2,560.00 | 0.0M |
| 2024-09-18 | 2,510.00 | 2,531.00 | 2,510.00 | 2,531.00 | 0.0M |
| 2024-09-17 | 2,507.00 | 2,523.00 | 2,496.00 | 2,496.00 | 0.0M |
| 2024-09-13 | 2,441.00 | 2,442.00 | 2,440.00 | 2,442.00 | 0.0M |
| 2024-09-12 | 2,530.00 | 2,530.00 | 2,500.00 | 2,500.60 | 0.0M |
| 2024-09-11 | 2,567.00 | 2,567.00 | 2,534.00 | 2,534.00 | 0.0M |
| 2024-09-10 | 2,600.00 | 2,610.00 | 2,599.99 | 2,610.00 | 0.0M |
| 2024-09-09 | 2,579.99 | 2,631.59 | 2,563.00 | 2,622.24 | 0.0M |
| 2024-09-06 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2024-09-05 | 2,569.99 | 2,569.99 | 2,569.99 | 2,569.99 | 0.0M |
| 2024-09-04 | 2,569.99 | 2,570.00 | 2,559.99 | 2,570.00 | 0.0M |
| 2024-09-03 | 2,542.97 | 2,542.97 | 2,541.00 | 2,541.00 | 0.0M |
| 2024-08-30 | 2,496.99 | 2,496.99 | 2,496.99 | 2,496.99 | 0.0M |
| 2024-08-29 | 2,509.19 | 2,542.00 | 2,509.19 | 2,530.00 | 0.0M |
| 2024-08-28 | 2,492.00 | 2,505.00 | 2,492.00 | 2,492.00 | 0.0M |
| 2024-08-27 | 2,538.20 | 2,538.20 | 2,538.19 | 2,538.19 | 0.0M |
| 2024-08-26 | 2,500.00 | 2,502.00 | 2,485.00 | 2,485.00 | 0.0M |
| 2024-08-23 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2024-08-22 | 2,460.01 | 2,470.00 | 2,450.00 | 2,460.16 | 0.0M |
| 2024-08-20 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 0.0M |
| 2024-08-19 | 2,430.00 | 2,557.99 | 2,425.00 | 2,557.99 | 0.0M |
| 2024-08-16 | 2,409.61 | 2,426.00 | 2,405.00 | 2,405.00 | 0.0M |
| 2024-08-15 | 2,400.00 | 2,410.00 | 2,400.00 | 2,406.00 | 0.0M |
| 2024-08-14 | 2,400.00 | 2,400.00 | 2,393.00 | 2,400.00 | 0.0M |
| 2024-08-09 | 2,380.00 | 2,385.01 | 2,380.00 | 2,385.01 | 0.0M |
| 2024-08-07 | 2,470.00 | 2,471.01 | 2,470.00 | 2,471.00 | 0.0M |
| 2024-08-06 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2024-08-05 | 2,450.01 | 2,450.01 | 2,437.74 | 2,437.74 | 0.0M |
| 2024-08-02 | 2,430.41 | 2,455.00 | 2,430.41 | 2,455.00 | 0.0M |
| 2024-07-31 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2024-07-30 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2024-07-29 | 2,381.00 | 2,392.90 | 2,381.00 | 2,391.68 | 0.0M |
| 2024-07-26 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2024-07-25 | 2,360.00 | 2,370.00 | 2,340.00 | 2,370.00 | 0.0M |
| 2024-07-24 | 2,307.95 | 2,367.00 | 2,297.00 | 2,356.00 | 0.0M |
| 2024-07-23 | 2,345.00 | 2,358.00 | 2,267.89 | 2,307.95 | 0.0M |
| 2024-07-19 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2024-07-18 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2024-07-17 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2024-07-16 | 2,603.00 | 2,603.00 | 2,576.33 | 2,590.00 | 0.0M |
| 2024-07-10 | 2,464.99 | 2,464.99 | 2,405.00 | 2,413.40 | 0.0M |
| 2024-07-09 | 2,490.49 | 2,490.49 | 2,490.49 | 2,490.49 | 0.0M |
| 2024-07-08 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | 0.0M |
| 2024-07-03 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0.0M |
| 2024-06-25 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2024-06-20 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2024-06-18 | 2,520.00 | 2,520.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2024-06-17 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.0M |
| 2024-06-13 | 2,524.00 | 2,524.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2024-06-07 | 2,500.00 | 2,524.00 | 2,500.00 | 2,524.00 | 0.0M |
| 2024-06-06 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2024-05-29 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2024-05-28 | 2,340.00 | 2,340.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2024-05-23 | 2,353.00 | 2,353.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2024-05-14 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2024-05-07 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 0.0M |
| 2024-05-06 | 2,478.09 | 2,478.09 | 2,478.09 | 2,478.09 | 0.0M |
| 2024-04-26 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2024-04-22 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2024-04-19 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2024-04-15 | 2,432.00 | 2,432.00 | 2,405.30 | 2,405.30 | 0.0M |
| 2024-04-10 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.0M |
| 2024-04-04 | 2,510.00 | 2,520.00 | 2,478.80 | 2,480.00 | 0.0M |
| 2024-04-02 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 0.0M |
| 2024-04-01 | 2,460.00 | 2,460.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2024-03-27 | 2,500.00 | 2,500.00 | 2,430.00 | 2,435.00 | 0.0M |
| 2024-03-26 | 2,544.00 | 2,597.89 | 2,399.00 | 2,399.00 | 0.0M |
| 2024-03-22 | 2,620.00 | 2,631.00 | 2,620.00 | 2,631.00 | 0.0M |
| 2024-03-21 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 0.0M |
| 2024-03-13 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 0.0M |
| 2024-03-12 | 2,611.99 | 2,634.90 | 2,611.99 | 2,634.90 | 0.0M |
| 2024-03-06 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2024-02-26 | 2,532.71 | 2,532.71 | 2,520.04 | 2,524.00 | 0.0M |
| 2024-02-23 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 0.0M |
| 2024-02-22 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2024-02-21 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2024-02-16 | 2,493.00 | 2,549.15 | 2,493.00 | 2,549.15 | 0.0M |
| 2024-02-09 | 2,510.94 | 2,510.94 | 2,510.94 | 2,510.94 | 0.0M |
| 2024-02-08 | 2,513.20 | 2,513.20 | 2,505.00 | 2,510.00 | 0.0M |
| 2024-02-06 | 2,435.00 | 2,480.50 | 2,435.00 | 2,480.50 | 0.0M |
| 2024-02-02 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.0M |
| 2024-02-01 | 2,480.00 | 2,480.00 | 2,417.00 | 2,417.00 | 0.0M |
| 2024-01-31 | 2,463.50 | 2,463.50 | 2,460.00 | 2,460.06 | 0.0M |
| 2024-01-30 | 2,530.00 | 2,530.00 | 2,486.90 | 2,517.00 | 0.0M |
| 2024-01-29 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 0.0M |
| 2024-01-25 | 2,742.65 | 2,742.65 | 2,742.65 | 2,742.65 | 0.0M |
| 2024-01-23 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2024-01-19 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2024-01-17 | 2,725.00 | 2,725.00 | 2,675.00 | 2,675.00 | 0.0M |
| 2024-01-16 | 2,700.00 | 2,700.00 | 2,692.00 | 2,692.00 | 0.0M |
| 2024-01-11 | 2,710.00 | 2,710.00 | 2,696.00 | 2,696.00 | 0.0M |
| 2024-01-10 | 2,719.00 | 2,725.00 | 2,719.00 | 2,725.00 | 0.0M |
| 2024-01-04 | 2,671.00 | 2,671.00 | 2,671.00 | 2,671.00 | 0.0M |