3,493.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,715.00 | 3,723.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2022-12-29 | 3,727.50 | 3,755.00 | 3,705.00 | 3,710.00 | 0.0M |
| 2022-12-28 | 3,685.00 | 3,752.00 | 3,678.00 | 3,720.00 | 0.0M |
| 2022-12-27 | 3,642.00 | 3,700.00 | 3,640.00 | 3,685.00 | 0.0M |
| 2022-12-26 | 3,640.00 | 3,640.00 | 3,640.00 | 3,635.00 | 0.0M |
| 2022-12-23 | 3,641.00 | 3,652.00 | 3,638.18 | 3,631.36 | 0.0M |
| 2022-12-22 | 3,645.00 | 3,645.00 | 3,638.93 | 3,637.00 | 0.0M |
| 2022-12-21 | 3,670.00 | 3,670.00 | 3,640.00 | 3,637.00 | 0.0M |
| 2022-12-20 | 3,655.00 | 3,670.00 | 3,643.00 | 3,640.00 | 0.0M |
| 2022-12-19 | 3,660.00 | 3,670.00 | 3,652.00 | 3,655.00 | 0.0M |
| 2022-12-16 | 3,683.00 | 3,695.00 | 3,658.00 | 3,655.00 | 0.0M |
| 2022-12-15 | 3,695.00 | 3,697.19 | 3,675.00 | 3,675.00 | 0.0M |
| 2022-12-14 | 3,695.00 | 3,700.00 | 3,690.00 | 3,692.00 | 0.0M |
| 2022-12-13 | 3,690.00 | 3,697.00 | 3,687.00 | 3,690.00 | 0.0M |
| 2022-12-12 | 3,690.00 | 3,695.19 | 3,687.00 | 3,690.00 | 0.0M |
| 2022-12-09 | 3,688.00 | 3,705.00 | 3,686.00 | 3,685.00 | 0.0M |
| 2022-12-08 | 3,690.00 | 3,696.00 | 3,685.00 | 3,685.00 | 0.0M |
| 2022-12-07 | 3,700.00 | 3,705.00 | 3,687.16 | 3,685.00 | 0.0M |
| 2022-12-06 | 3,710.00 | 3,729.00 | 3,693.00 | 3,690.00 | 0.0M |
| 2022-12-05 | 3,730.00 | 3,750.00 | 3,710.00 | 3,705.00 | 0.0M |
| 2022-12-02 | 3,745.00 | 3,745.00 | 3,725.00 | 3,725.00 | 0.0M |
| 2022-12-01 | 3,745.00 | 3,750.00 | 3,735.00 | 3,735.50 | 0.0M |
| 2022-11-30 | 3,738.00 | 3,750.00 | 3,735.00 | 3,740.00 | 0.0M |
| 2022-11-29 | 3,738.00 | 3,740.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2022-11-28 | 3,740.00 | 3,750.00 | 3,734.00 | 3,730.00 | 0.0M |
| 2022-11-25 | 3,734.00 | 3,740.00 | 3,730.00 | 3,735.00 | 0.0M |
| 2022-11-24 | 3,740.00 | 3,740.00 | 3,730.00 | 3,735.00 | 0.0M |
| 2022-11-23 | 3,737.00 | 3,740.00 | 3,729.74 | 3,735.00 | 0.0M |
| 2022-11-22 | 3,740.00 | 3,748.00 | 3,730.00 | 3,735.00 | 0.0M |
| 2022-11-21 | 3,730.00 | 3,760.00 | 3,728.00 | 3,740.00 | 0.0M |
| 2022-11-18 | 3,745.00 | 3,745.00 | 3,728.00 | 3,733.00 | 0.0M |
| 2022-11-17 | 3,745.00 | 3,750.00 | 3,729.29 | 3,733.00 | 0.0M |
| 2022-11-16 | 3,760.00 | 3,760.00 | 3,740.00 | 3,745.00 | 0.0M |
| 2022-11-15 | 3,760.00 | 3,780.00 | 3,744.00 | 3,745.00 | 0.0M |
| 2022-11-14 | 3,760.00 | 3,785.00 | 3,749.73 | 3,773.00 | 0.0M |
| 2022-11-11 | 3,775.00 | 3,780.00 | 3,750.00 | 3,773.00 | 0.0M |
| 2022-11-10 | 3,770.00 | 3,788.00 | 3,767.00 | 3,770.67 | 0.0M |
| 2022-11-09 | 3,788.00 | 3,788.00 | 3,760.00 | 3,770.00 | 0.0M |
| 2022-11-08 | 3,775.00 | 3,795.00 | 3,770.00 | 3,775.00 | 0.0M |
| 2022-11-07 | 3,810.00 | 3,810.00 | 3,771.22 | 3,775.00 | 0.0M |
| 2022-11-04 | 3,828.00 | 3,828.00 | 3,778.45 | 3,780.00 | 0.0M |
| 2022-11-03 | 3,780.00 | 3,805.00 | 3,767.79 | 3,796.20 | 0.0M |
| 2022-11-02 | 3,785.00 | 3,805.00 | 3,765.00 | 3,770.00 | 0.0M |
| 2022-11-01 | 3,810.00 | 3,810.00 | 3,775.00 | 3,785.00 | 0.0M |
| 2022-10-31 | 3,797.00 | 3,823.00 | 3,790.00 | 3,795.00 | 0.0M |
| 2022-10-28 | 3,828.00 | 3,828.00 | 3,797.86 | 3,800.00 | 0.0M |
| 2022-10-27 | 3,811.00 | 3,828.00 | 3,807.00 | 3,810.00 | 0.0M |
| 2022-10-26 | 3,828.00 | 3,828.00 | 3,804.38 | 3,810.00 | 0.0M |
| 2022-10-25 | 3,808.00 | 3,823.00 | 3,797.00 | 3,810.00 | 0.0M |
| 2022-10-24 | 3,828.00 | 3,828.00 | 3,797.20 | 3,808.19 | 0.0M |
| 2022-10-21 | 3,805.00 | 3,815.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2022-10-20 | 3,828.00 | 3,828.00 | 3,797.00 | 3,800.00 | 0.0M |
| 2022-10-19 | 3,828.00 | 3,828.00 | 3,800.00 | 3,828.00 | 0.0M |
| 2022-10-18 | 3,828.00 | 3,830.00 | 3,815.00 | 3,820.00 | 0.0M |
| 2022-10-17 | 3,825.00 | 3,853.00 | 3,823.00 | 3,831.00 | 0.0M |
| 2022-10-14 | 3,825.00 | 3,850.00 | 3,820.00 | 3,824.13 | 0.0M |
| 2022-10-13 | 3,825.00 | 3,831.00 | 3,815.00 | 3,825.00 | 0.0M |
| 2022-10-12 | 3,825.00 | 3,832.00 | 3,815.00 | 3,825.00 | 0.0M |
| 2022-10-11 | 3,825.00 | 3,853.00 | 3,815.00 | 3,830.00 | 0.0M |
| 2022-10-10 | 3,815.00 | 3,825.00 | 3,814.00 | 3,825.00 | 0.0M |
| 2022-10-07 | 3,815.00 | 3,825.00 | 3,810.00 | 3,815.00 | 0.0M |
| 2022-10-06 | 3,820.00 | 3,850.00 | 3,812.00 | 3,815.00 | 0.0M |
| 2022-10-05 | 3,855.00 | 3,855.00 | 3,805.00 | 3,820.00 | 0.0M |
| 2022-10-04 | 3,850.00 | 3,853.00 | 3,815.00 | 3,825.00 | 0.0M |
| 2022-10-03 | 3,845.00 | 3,870.00 | 3,825.00 | 3,834.00 | 0.0M |
| 2022-09-30 | 3,850.00 | 3,870.00 | 3,841.00 | 3,848.00 | 0.0M |
| 2022-09-29 | 3,855.00 | 3,870.00 | 3,845.00 | 3,850.00 | 0.0M |
| 2022-09-28 | 3,852.00 | 3,875.00 | 3,850.00 | 3,867.00 | 0.0M |
| 2022-09-27 | 3,840.00 | 3,857.00 | 3,820.00 | 3,855.00 | 0.0M |
| 2022-09-26 | 3,821.00 | 3,846.00 | 3,805.00 | 3,820.00 | 0.0M |
| 2022-09-23 | 3,820.00 | 3,825.00 | 3,805.00 | 3,820.00 | 0.0M |
| 2022-09-22 | 3,825.00 | 3,825.00 | 3,805.00 | 3,820.00 | 0.0M |
| 2022-09-21 | 3,813.00 | 3,821.00 | 3,805.00 | 3,815.00 | 0.0M |
| 2022-09-20 | 3,810.00 | 3,816.00 | 3,805.00 | 3,812.41 | 0.0M |
| 2022-09-19 | 3,805.00 | 3,825.00 | 3,803.00 | 3,810.00 | 0.0M |
| 2022-09-16 | 3,805.00 | 3,811.00 | 3,802.98 | 3,810.00 | 0.0M |
| 2022-09-15 | 3,810.00 | 3,825.00 | 3,802.98 | 3,805.00 | 0.0M |
| 2022-09-14 | 3,805.00 | 3,825.00 | 3,800.00 | 3,810.00 | 0.0M |
| 2022-09-13 | 3,807.00 | 3,812.00 | 3,800.00 | 3,805.00 | 0.0M |
| 2022-09-12 | 3,819.00 | 3,825.00 | 3,801.20 | 3,801.20 | 0.0M |
| 2022-09-09 | 3,810.00 | 3,825.00 | 3,805.00 | 3,810.00 | 0.0M |
| 2022-09-08 | 3,810.00 | 3,825.00 | 3,805.00 | 3,815.00 | 0.0M |
| 2022-09-07 | 3,810.00 | 3,825.00 | 3,803.00 | 3,807.27 | 0.0M |
| 2022-09-06 | 3,825.00 | 3,825.00 | 3,803.00 | 3,815.00 | 0.0M |
| 2022-09-05 | 3,814.00 | 3,840.00 | 3,810.00 | 3,811.98 | 0.0M |
| 2022-09-02 | 3,796.00 | 3,817.00 | 3,796.00 | 3,815.00 | 0.0M |
| 2022-09-01 | 3,797.00 | 3,810.00 | 3,790.00 | 3,805.00 | 0.0M |
| 2022-08-31 | 3,763.00 | 3,816.68 | 3,763.00 | 3,800.00 | 0.0M |
| 2022-08-30 | 3,825.00 | 3,830.00 | 3,790.00 | 3,802.00 | 0.0M |
| 2022-08-29 | 3,805.00 | 3,835.00 | 3,785.00 | 3,825.00 | 0.0M |
| 2022-08-26 | 3,785.00 | 3,820.00 | 3,783.00 | 3,800.00 | 0.0M |
| 2022-08-25 | 3,805.00 | 3,805.00 | 3,775.00 | 3,790.00 | 0.0M |
| 2022-08-24 | 3,835.00 | 3,855.00 | 3,795.00 | 3,805.00 | 0.0M |
| 2022-08-23 | 3,855.00 | 3,856.00 | 3,828.00 | 3,830.00 | 0.0M |
| 2022-08-22 | 3,840.00 | 3,856.00 | 3,820.00 | 3,855.00 | 0.0M |
| 2022-08-19 | 3,822.00 | 3,845.00 | 3,796.00 | 3,840.00 | 0.0M |
| 2022-08-18 | 3,785.00 | 3,825.00 | 3,785.00 | 3,825.00 | 0.0M |
| 2022-08-17 | 3,766.23 | 3,805.00 | 3,750.00 | 3,800.00 | 0.0M |
| 2022-08-16 | 3,763.00 | 3,775.00 | 3,745.00 | 3,770.00 | 0.0M |
| 2022-08-15 | 3,763.00 | 3,770.00 | 3,750.00 | 3,752.67 | 0.0M |
| 2022-08-12 | 3,810.00 | 3,810.00 | 3,760.00 | 3,765.00 | 0.0M |
| 2022-08-11 | 3,855.00 | 3,875.00 | 3,802.00 | 3,805.00 | 0.0M |
| 2022-08-10 | 3,870.00 | 3,875.00 | 3,853.00 | 3,855.00 | 0.0M |
| 2022-08-09 | 3,875.00 | 3,878.00 | 3,865.00 | 3,870.00 | 0.0M |
| 2022-08-08 | 3,875.00 | 3,880.00 | 3,855.00 | 3,870.00 | 0.0M |
| 2022-08-05 | 3,875.00 | 3,881.00 | 3,865.00 | 3,875.38 | 0.0M |
| 2022-08-04 | 3,876.00 | 3,876.00 | 3,855.00 | 3,875.00 | 0.0M |
| 2022-08-03 | 3,875.00 | 3,880.00 | 3,855.00 | 3,876.00 | 0.0M |
| 2022-08-02 | 3,860.00 | 3,879.00 | 3,855.00 | 3,875.00 | 0.0M |
| 2022-08-01 | 3,855.00 | 3,870.00 | 3,852.00 | 3,865.00 | 0.0M |
| 2022-07-29 | 3,870.00 | 3,870.00 | 3,850.00 | 3,853.61 | 0.0M |
| 2022-07-28 | 3,870.00 | 3,875.00 | 3,862.00 | 3,870.00 | 0.0M |
| 2022-07-27 | 3,845.00 | 3,875.00 | 3,840.00 | 3,870.00 | 0.0M |
| 2022-07-26 | 3,845.00 | 3,847.00 | 3,830.00 | 3,841.16 | 0.0M |
| 2022-07-25 | 3,845.00 | 3,850.00 | 3,825.00 | 3,845.00 | 0.0M |
| 2022-07-22 | 3,823.00 | 3,845.00 | 3,810.00 | 3,845.00 | 0.0M |
| 2022-07-21 | 3,803.00 | 3,825.00 | 3,800.00 | 3,823.00 | 0.0M |
| 2022-07-20 | 3,795.00 | 3,805.00 | 3,785.00 | 3,805.00 | 0.0M |
| 2022-07-19 | 3,785.00 | 3,798.00 | 3,763.00 | 3,795.00 | 0.0M |
| 2022-07-18 | 3,763.00 | 3,786.00 | 3,755.00 | 3,785.00 | 0.0M |
| 2022-07-15 | 3,763.00 | 3,765.00 | 3,755.00 | 3,765.00 | 0.0M |
| 2022-07-14 | 3,763.00 | 3,770.00 | 3,750.00 | 3,755.00 | 0.0M |
| 2022-07-13 | 3,763.00 | 3,776.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2022-07-12 | 3,763.00 | 3,780.00 | 3,750.00 | 3,770.00 | 0.0M |
| 2022-07-11 | 3,763.00 | 3,785.00 | 3,745.00 | 3,765.00 | 0.0M |
| 2022-07-08 | 3,763.00 | 3,765.00 | 3,735.00 | 3,751.24 | 0.0M |
| 2022-07-07 | 3,763.00 | 3,763.00 | 3,745.00 | 3,751.24 | 0.0M |
| 2022-07-06 | 3,709.00 | 3,760.00 | 3,690.00 | 3,760.00 | 0.0M |
| 2022-07-05 | 3,735.00 | 3,755.00 | 3,695.00 | 3,710.50 | 0.0M |
| 2022-07-04 | 3,763.00 | 3,763.00 | 3,730.00 | 3,735.00 | 0.0M |
| 2022-07-01 | 3,763.00 | 3,770.00 | 3,740.00 | 3,741.00 | 0.0M |
| 2022-06-30 | 3,763.00 | 3,765.00 | 3,745.00 | 3,763.00 | 0.0M |
| 2022-06-29 | 3,763.00 | 3,763.00 | 3,740.00 | 3,750.00 | 0.0M |
| 2022-06-28 | 3,763.00 | 3,765.00 | 3,740.00 | 3,755.00 | 0.0M |
| 2022-06-27 | 3,763.00 | 3,763.00 | 3,730.00 | 3,745.00 | 0.0M |
| 2022-06-24 | 3,763.00 | 3,763.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2022-06-23 | 3,745.00 | 3,780.00 | 3,739.00 | 3,763.00 | 0.0M |
| 2022-06-22 | 3,710.00 | 3,745.00 | 3,705.00 | 3,740.00 | 0.0M |
| 2022-06-21 | 3,705.00 | 3,735.00 | 3,687.00 | 3,708.00 | 0.0M |
| 2022-06-20 | 3,730.00 | 3,742.00 | 3,708.00 | 3,706.00 | 0.0M |
| 2022-06-17 | 3,768.00 | 3,805.00 | 3,725.00 | 3,725.00 | 0.0M |
| 2022-06-16 | 3,768.00 | 3,790.00 | 3,752.00 | 3,770.00 | 0.0M |
| 2022-06-15 | 3,768.00 | 3,777.00 | 3,748.01 | 3,755.00 | 0.0M |
| 2022-06-14 | 3,737.00 | 3,760.00 | 3,725.00 | 3,750.00 | 0.0M |
| 2022-06-13 | 3,695.00 | 3,745.19 | 3,683.00 | 3,735.00 | 0.0M |
| 2022-06-10 | 3,725.00 | 3,735.00 | 3,675.00 | 3,685.00 | 0.0M |
| 2022-06-09 | 3,725.00 | 3,748.27 | 3,724.14 | 3,718.27 | 0.0M |
| 2022-06-08 | 3,740.00 | 3,750.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2022-06-07 | 3,768.00 | 3,775.00 | 3,730.00 | 3,735.00 | 0.0M |
| 2022-06-06 | 3,735.00 | 3,775.00 | 3,725.00 | 3,740.39 | 0.0M |
| 2022-06-03 | 3,738.50 | 3,738.69 | 3,737.96 | 3,729.92 | 0.0M |
| 2022-06-02 | 3,792.50 | 3,798.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2022-06-01 | 3,768.00 | 3,805.00 | 3,765.00 | 3,785.00 | 0.0M |
| 2022-05-31 | 3,768.00 | 3,805.00 | 3,750.00 | 3,775.00 | 0.0M |
| 2022-05-30 | 3,730.00 | 3,785.00 | 3,721.00 | 3,763.00 | 0.0M |
| 2022-05-27 | 3,710.00 | 3,735.00 | 3,690.00 | 3,725.00 | 0.0M |
| 2022-05-26 | 3,690.00 | 3,710.19 | 3,665.00 | 3,705.00 | 0.0M |
| 2022-05-25 | 3,671.50 | 3,698.00 | 3,650.00 | 3,685.00 | 0.0M |
| 2022-05-24 | 3,658.00 | 3,674.19 | 3,645.00 | 3,663.00 | 0.0M |
| 2022-05-23 | 3,652.50 | 3,667.00 | 3,630.00 | 3,655.00 | 0.0M |
| 2022-05-20 | 3,644.00 | 3,665.00 | 3,625.00 | 3,645.00 | 0.0M |
| 2022-05-19 | 3,650.00 | 3,665.00 | 3,630.00 | 3,640.00 | 0.0M |
| 2022-05-18 | 3,660.00 | 3,678.00 | 3,630.00 | 3,645.00 | 0.0M |
| 2022-05-17 | 3,628.00 | 3,675.00 | 3,623.00 | 3,660.00 | 0.0M |
| 2022-05-16 | 3,610.00 | 3,632.00 | 3,605.00 | 3,625.00 | 0.0M |
| 2022-05-13 | 3,590.00 | 3,615.00 | 3,590.00 | 3,605.00 | 0.0M |
| 2022-05-12 | 3,595.00 | 3,608.36 | 3,585.00 | 3,600.00 | 0.0M |
| 2022-05-11 | 3,585.00 | 3,602.00 | 3,580.00 | 3,590.00 | 0.0M |
| 2022-05-10 | 3,580.00 | 3,600.00 | 3,575.00 | 3,580.00 | 0.0M |
| 2022-05-09 | 3,540.00 | 3,593.00 | 3,540.00 | 3,580.00 | 0.0M |
| 2022-05-06 | 3,555.00 | 3,565.00 | 3,540.00 | 3,553.44 | 0.0M |
| 2022-05-05 | 3,555.00 | 3,575.00 | 3,540.00 | 3,545.00 | 0.0M |
| 2022-05-04 | 3,540.00 | 3,563.00 | 3,535.00 | 3,550.00 | 0.0M |
| 2022-05-03 | 3,553.00 | 3,560.00 | 3,535.00 | 3,540.00 | 0.0M |
| 2022-05-02 | 3,559.33 | 3,559.33 | 3,555.00 | 3,550.00 | 0.0M |
| 2022-04-29 | 3,565.00 | 3,573.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2022-04-28 | 3,565.00 | 3,575.00 | 3,543.00 | 3,556.00 | 0.0M |
| 2022-04-27 | 3,543.00 | 3,580.00 | 3,530.00 | 3,560.00 | 0.0M |
| 2022-04-26 | 3,530.00 | 3,553.00 | 3,520.00 | 3,536.00 | 0.0M |
| 2022-04-25 | 3,532.00 | 3,535.00 | 3,515.00 | 3,525.00 | 0.0M |
| 2022-04-22 | 3,520.00 | 3,545.00 | 3,517.25 | 3,511.49 | 0.0M |
| 2022-04-21 | 3,535.00 | 3,538.00 | 3,510.00 | 3,525.00 | 0.0M |
| 2022-04-20 | 3,519.00 | 3,538.00 | 3,517.00 | 3,530.00 | 0.0M |
| 2022-04-19 | 3,520.00 | 3,542.00 | 3,510.00 | 3,515.00 | 0.0M |
| 2022-04-18 | 3,535.44 | 3,535.44 | 3,518.25 | 3,511.49 | 0.0M |
| 2022-04-15 | 3,520.00 | 3,520.00 | 3,520.00 | 3,515.00 | 0.0M |
| 2022-04-14 | 3,520.00 | 3,523.00 | 3,510.00 | 3,513.58 | 0.0M |
| 2022-04-13 | 3,520.00 | 3,545.00 | 3,510.00 | 3,515.00 | 0.0M |
| 2022-04-12 | 3,536.00 | 3,540.00 | 3,516.75 | 3,513.58 | 0.0M |
| 2022-04-11 | 3,534.00 | 3,550.00 | 3,525.00 | 3,523.86 | 0.0M |
| 2022-04-08 | 3,540.00 | 3,545.50 | 3,540.00 | 3,540.00 | 0.0M |
| 2022-04-07 | 3,552.00 | 3,555.00 | 3,542.00 | 3,540.00 | 0.0M |
| 2022-04-06 | 3,545.00 | 3,561.00 | 3,527.00 | 3,545.00 | 0.0M |
| 2022-04-05 | 3,556.00 | 3,559.50 | 3,544.00 | 3,540.00 | 0.0M |
| 2022-04-04 | 3,585.00 | 3,595.00 | 3,534.00 | 3,550.00 | 0.0M |
| 2022-04-01 | 3,586.00 | 3,600.00 | 3,565.00 | 3,564.00 | 0.0M |
| 2022-03-31 | 3,590.00 | 3,591.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2022-03-30 | 3,596.00 | 3,615.00 | 3,580.00 | 3,585.00 | 0.0M |
| 2022-03-29 | 3,596.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.0M |