4,712.00
마지막 업데이트: 2025-09-22
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2021-12-29 | 5,490.00 | 5,496.00 | 5,490.00 | 5,496.00 | 0.0M |
| 2021-12-23 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0M |
| 2021-12-22 | 5,439.00 | 5,450.00 | 5,439.00 | 5,450.00 | 0.0M |
| 2021-12-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2021-12-16 | 5,600.00 | 5,600.00 | 5,518.79 | 5,518.79 | 0.0M |
| 2021-12-15 | 5,500.00 | 5,595.85 | 5,500.00 | 5,595.85 | 0.0M |
| 2021-12-13 | 5,342.70 | 5,495.39 | 5,342.70 | 5,495.39 | 0.0M |
| 2021-12-09 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0M |
| 2021-12-08 | 5,322.00 | 5,322.00 | 5,322.00 | 5,322.00 | 0.0M |
| 2021-12-07 | 5,322.00 | 5,328.43 | 5,317.65 | 5,324.00 | 0.0M |
| 2021-12-06 | 5,500.00 | 5,500.00 | 5,178.31 | 5,178.31 | 0.0M |
| 2021-12-02 | 5,275.43 | 5,300.00 | 5,275.43 | 5,300.00 | 0.0M |
| 2021-12-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2021-11-30 | 5,518.37 | 5,518.37 | 5,300.01 | 5,300.01 | 0.0M |
| 2021-11-29 | 5,500.00 | 5,512.22 | 5,500.00 | 5,511.00 | 0.0M |
| 2021-11-23 | 5,330.00 | 5,465.59 | 5,330.00 | 5,465.59 | 0.0M |
| 2021-11-19 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0M |
| 2021-11-16 | 5,300.01 | 5,469.59 | 5,300.01 | 5,461.99 | 0.0M |
| 2021-11-12 | 5,239.84 | 5,239.84 | 5,239.84 | 5,239.84 | 0.0M |
| 2021-11-11 | 5,272.00 | 5,317.87 | 5,239.81 | 5,317.87 | 0.0M |
| 2021-11-04 | 5,347.00 | 5,347.00 | 5,347.00 | 5,347.00 | 0.0M |
| 2021-10-28 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0M |
| 2021-10-26 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0M |
| 2021-10-20 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-10-19 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0M |
| 2021-10-18 | 4,999.50 | 4,999.50 | 4,999.50 | 4,999.50 | 0.0M |
| 2021-10-15 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0M |
| 2021-10-14 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-10-12 | 5,150.00 | 5,156.19 | 5,110.00 | 5,110.00 | 0.0M |
| 2021-10-11 | 5,119.00 | 5,119.00 | 5,119.00 | 5,119.00 | 0.0M |
| 2021-10-07 | 5,129.50 | 5,130.00 | 5,122.41 | 5,130.00 | 0.0M |
| 2021-10-06 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0M |
| 2021-10-05 | 5,080.00 | 5,080.00 | 5,050.01 | 5,050.01 | 0.0M |
| 2021-10-04 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0M |
| 2021-09-28 | 5,060.00 | 5,112.49 | 5,060.00 | 5,112.49 | 0.0M |
| 2021-09-24 | 5,204.51 | 5,299.99 | 5,160.02 | 5,299.99 | 0.0M |
| 2021-09-23 | 5,203.00 | 5,203.00 | 5,203.00 | 5,203.00 | 0.0M |
| 2021-09-20 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0M |
| 2021-09-15 | 5,140.00 | 5,145.00 | 5,140.00 | 5,145.00 | 0.0M |
| 2021-09-10 | 5,186.00 | 5,186.00 | 5,150.00 | 5,168.00 | 0.0M |
| 2021-09-07 | 5,290.00 | 5,290.00 | 5,278.00 | 5,278.00 | 0.0M |
| 2021-09-03 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 0.0M |
| 2021-09-01 | 5,288.00 | 5,288.00 | 5,288.00 | 5,288.00 | 0.0M |
| 2021-08-30 | 5,298.00 | 5,298.00 | 5,288.00 | 5,288.00 | 0.0M |
| 2021-08-24 | 5,316.50 | 5,316.50 | 5,315.00 | 5,315.00 | 0.0M |
| 2021-08-23 | 5,353.00 | 5,353.00 | 5,353.00 | 5,353.00 | 0.0M |
| 2021-08-19 | 5,247.50 | 5,247.50 | 5,247.50 | 5,247.50 | 0.0M |
| 2021-08-18 | 5,230.00 | 5,245.00 | 5,230.00 | 5,230.00 | 0.0M |
| 2021-08-12 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 0.0M |
| 2021-08-11 | 5,174.00 | 5,174.00 | 5,121.19 | 5,121.19 | 0.0M |
| 2021-08-10 | 5,190.00 | 5,190.00 | 5,174.00 | 5,174.00 | 0.0M |
| 2021-08-05 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 0.0M |
| 2021-08-04 | 5,166.74 | 5,166.74 | 5,166.74 | 5,166.74 | 0.0M |
| 2021-08-03 | 5,121.11 | 5,154.00 | 5,110.00 | 5,110.00 | 0.0M |
| 2021-07-26 | 5,120.00 | 5,120.00 | 5,070.00 | 5,070.00 | 0.0M |
| 2021-07-23 | 5,168.89 | 5,168.89 | 5,120.00 | 5,120.00 | 0.0M |
| 2021-07-22 | 5,079.32 | 5,083.10 | 5,079.32 | 5,083.10 | 0.0M |
| 2021-07-19 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0M |
| 2021-07-16 | 4,953.15 | 4,953.15 | 4,953.15 | 4,953.15 | 0.0M |
| 2021-07-14 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0M |
| 2021-07-13 | 5,018.00 | 5,028.09 | 5,018.00 | 5,028.09 | 0.0M |
| 2021-07-09 | 4,986.00 | 4,986.00 | 4,974.00 | 4,974.00 | 0.0M |
| 2021-07-02 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 0.0M |
| 2021-06-30 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | 0.0M |
| 2021-06-28 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0M |
| 2021-06-25 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | 0.0M |
| 2021-06-24 | 4,934.55 | 4,934.55 | 4,934.55 | 4,934.55 | 0.0M |
| 2021-06-23 | 5,010.00 | 5,010.00 | 4,954.36 | 4,954.36 | 0.0M |
| 2021-06-22 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0M |
| 2021-06-15 | 4,865.00 | 4,889.00 | 4,865.00 | 4,889.00 | 0.0M |
| 2021-06-14 | 4,852.00 | 4,852.00 | 4,852.00 | 4,852.00 | 0.0M |
| 2021-06-11 | 4,850.00 | 4,852.00 | 4,815.00 | 4,852.00 | 0.0M |
| 2021-06-10 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.0M |
| 2021-06-02 | 4,762.79 | 4,762.79 | 4,680.00 | 4,680.00 | 0.0M |
| 2021-06-01 | 4,714.00 | 4,714.00 | 4,713.00 | 4,713.00 | 0.0M |
| 2021-05-28 | 4,849.99 | 4,849.99 | 4,795.00 | 4,795.00 | 0.0M |
| 2021-05-27 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2021-05-25 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | 0.1M |
| 2021-05-20 | 4,767.05 | 4,780.25 | 4,767.05 | 4,780.25 | 0.0M |
| 2021-05-19 | 4,705.84 | 4,705.84 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-05-17 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | 0.0M |
| 2021-05-13 | 4,718.00 | 4,718.00 | 4,700.01 | 4,710.68 | 0.0M |
| 2021-05-11 | 4,687.01 | 4,745.00 | 4,687.01 | 4,740.00 | 0.0M |
| 2021-05-07 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.0M |
| 2021-05-03 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 0.0M |
| 2021-04-29 | 4,775.00 | 4,793.00 | 4,775.00 | 4,793.00 | 0.0M |
| 2021-04-27 | 4,800.00 | 4,842.00 | 4,800.00 | 4,842.00 | 0.0M |
| 2021-04-26 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2021-04-22 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2021-04-21 | 4,765.00 | 4,770.00 | 4,765.00 | 4,770.00 | 0.0M |
| 2021-04-20 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 0.0M |
| 2021-04-19 | 4,726.00 | 4,726.00 | 4,685.00 | 4,696.70 | 0.0M |
| 2021-04-16 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 0.0M |
| 2021-04-13 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 0.0M |
| 2021-04-09 | 4,650.00 | 4,650.00 | 4,639.00 | 4,639.00 | 0.0M |
| 2021-04-06 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2021-03-25 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 0.0M |
| 2021-03-23 | 4,713.65 | 4,723.00 | 4,688.00 | 4,688.00 | 0.0M |
| 2021-03-22 | 4,658.00 | 4,658.00 | 4,658.00 | 4,658.00 | 0.0M |
| 2021-03-17 | 4,687.00 | 4,705.00 | 4,648.00 | 4,648.00 | 0.0M |
| 2021-03-10 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0M |
| 2021-03-09 | 4,817.00 | 4,841.00 | 4,817.00 | 4,840.99 | 0.0M |
| 2021-03-05 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | 0.0M |
| 2021-03-02 | 4,746.99 | 4,746.99 | 4,746.99 | 4,746.99 | 0.0M |
| 2021-02-25 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | 0.0M |
| 2021-02-24 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 0.0M |
| 2021-02-19 | 4,742.20 | 4,742.20 | 4,742.20 | 4,742.20 | 0.0M |
| 2021-02-16 | 4,706.54 | 4,706.54 | 4,706.54 | 4,706.54 | 0.0M |
| 2021-02-11 | 4,699.00 | 4,699.00 | 4,699.00 | 4,699.00 | 0.0M |
| 2021-02-10 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 0.0M |
| 2021-02-08 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 0.0M |
| 2021-02-04 | 4,669.53 | 4,729.00 | 4,669.53 | 4,729.00 | 0.0M |
| 2021-01-28 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 0.0M |
| 2021-01-27 | 4,645.00 | 4,645.00 | 4,632.00 | 4,632.00 | 0.0M |
| 2021-01-25 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 0.0M |
| 2021-01-22 | 4,686.11 | 4,686.11 | 4,686.11 | 4,686.11 | 0.0M |
| 2021-01-21 | 4,634.16 | 4,634.16 | 4,634.16 | 4,634.16 | 0.0M |
| 2021-01-20 | 4,623.75 | 4,623.75 | 4,623.75 | 4,623.75 | 0.0M |
| 2021-01-15 | 4,600.00 | 4,600.00 | 4,594.25 | 4,594.37 | 0.0M |
| 2021-01-14 | 4,600.00 | 4,614.00 | 4,600.00 | 4,614.00 | 0.0M |
| 2021-01-13 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | 0.0M |
| 2021-01-11 | 4,675.00 | 4,675.00 | 4,670.00 | 4,670.00 | 0.0M |
| 2021-01-08 | 4,624.00 | 4,624.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2021-01-06 | 4,416.80 | 4,530.36 | 4,416.80 | 4,471.00 | 0.0M |
| 2021-01-04 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0M |