3,360.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 2,955.00 | 2,990.00 | 2,925.00 | 2,970.00 | 0.0M |
| 2022-12-28 | 3,000.00 | 3,000.00 | 2,940.00 | 2,975.00 | 0.0M |
| 2022-12-27 | 2,965.00 | 3,015.00 | 2,950.00 | 3,000.00 | 0.0M |
| 2022-12-26 | 3,000.00 | 3,035.00 | 2,940.00 | 2,940.00 | 0.1M |
| 2022-12-23 | 3,025.00 | 3,035.00 | 2,965.00 | 3,000.00 | 0.1M |
| 2022-12-22 | 3,015.00 | 3,045.00 | 2,995.00 | 3,025.00 | 0.0M |
| 2022-12-21 | 3,020.00 | 3,035.00 | 2,990.00 | 3,025.00 | 0.0M |
| 2022-12-20 | 3,045.00 | 3,050.00 | 2,995.00 | 3,025.00 | 0.0M |
| 2022-12-19 | 3,025.00 | 3,045.00 | 2,980.00 | 3,045.00 | 0.0M |
| 2022-12-16 | 3,045.00 | 3,060.00 | 2,990.00 | 3,045.00 | 0.1M |
| 2022-12-15 | 3,035.00 | 3,165.00 | 3,020.00 | 3,075.00 | 0.1M |
| 2022-12-14 | 3,020.00 | 3,070.00 | 3,005.00 | 3,035.00 | 0.1M |
| 2022-12-13 | 3,020.00 | 3,045.00 | 2,980.00 | 3,025.00 | 0.1M |
| 2022-12-12 | 3,045.00 | 3,045.00 | 2,995.00 | 3,025.00 | 0.0M |
| 2022-12-09 | 3,025.00 | 3,050.00 | 2,995.00 | 3,025.00 | 0.0M |
| 2022-12-08 | 3,045.00 | 3,090.00 | 2,965.00 | 3,020.00 | 0.2M |
| 2022-12-07 | 3,070.00 | 3,120.00 | 2,995.00 | 3,050.00 | 0.1M |
| 2022-12-06 | 3,155.00 | 3,195.00 | 3,070.00 | 3,070.00 | 0.2M |
| 2022-12-05 | 3,255.00 | 3,340.00 | 3,140.00 | 3,210.00 | 0.1M |
| 2022-12-02 | 3,270.00 | 3,400.00 | 3,195.00 | 3,255.00 | 0.1M |
| 2022-12-01 | 3,490.00 | 3,500.00 | 3,265.00 | 3,270.00 | 0.3M |
| 2022-11-30 | 3,325.00 | 3,440.00 | 3,290.00 | 3,400.00 | 0.2M |
| 2022-11-29 | 3,305.00 | 3,530.00 | 3,255.00 | 3,290.00 | 0.6M |
| 2022-11-28 | 3,065.00 | 3,570.00 | 3,025.00 | 3,305.00 | 1.9M |
| 2022-11-25 | 3,075.00 | 3,075.00 | 3,000.00 | 3,055.00 | 0.1M |
| 2022-11-24 | 3,035.00 | 3,110.00 | 2,980.00 | 3,050.00 | 0.1M |
| 2022-11-23 | 3,035.00 | 3,070.00 | 2,975.00 | 3,000.00 | 0.1M |
| 2022-11-22 | 2,990.00 | 3,070.00 | 2,985.00 | 3,035.00 | 0.1M |
| 2022-11-21 | 3,065.00 | 3,075.00 | 2,975.00 | 3,045.00 | 0.1M |
| 2022-11-18 | 3,080.00 | 3,080.00 | 3,000.00 | 3,065.00 | 0.1M |
| 2022-11-17 | 3,120.00 | 3,125.00 | 3,000.00 | 3,060.00 | 0.1M |
| 2022-11-16 | 3,165.00 | 3,200.00 | 3,075.00 | 3,120.00 | 0.1M |
| 2022-11-15 | 3,150.00 | 3,195.00 | 3,095.00 | 3,150.00 | 0.2M |
| 2022-11-14 | 3,215.00 | 3,425.00 | 3,120.00 | 3,150.00 | 0.3M |
| 2022-11-13 | 622.00 | 622.00 | 622.00 | 622.00 | 0.0M |
| 2022-11-11 | 3,125.00 | 3,175.00 | 3,055.00 | 3,110.00 | 0.1M |
| 2022-11-10 | 3,120.00 | 3,120.00 | 3,050.00 | 3,090.00 | 0.0M |
| 2022-11-09 | 3,150.00 | 3,150.00 | 3,060.00 | 3,090.00 | 0.1M |
| 2022-11-08 | 3,075.00 | 3,130.00 | 3,045.00 | 3,110.00 | 0.1M |
| 2022-11-07 | 3,060.00 | 3,110.00 | 3,035.00 | 3,075.00 | 0.1M |
| 2022-11-04 | 3,015.00 | 3,070.00 | 3,015.00 | 3,065.00 | 0.0M |
| 2022-11-03 | 3,020.00 | 3,065.00 | 2,825.00 | 3,060.00 | 0.1M |
| 2022-11-02 | 2,990.00 | 3,095.00 | 2,970.00 | 3,020.00 | 0.1M |
| 2022-11-01 | 2,995.00 | 3,080.00 | 2,970.00 | 3,025.00 | 0.1M |
| 2022-10-31 | 3,140.00 | 3,205.00 | 3,025.00 | 3,025.00 | 0.2M |
| 2022-10-28 | 2,880.00 | 3,460.00 | 2,870.00 | 3,075.00 | 1.9M |
| 2022-10-27 | 2,815.00 | 2,880.00 | 2,805.00 | 2,870.00 | 0.1M |
| 2022-10-26 | 2,810.00 | 2,860.00 | 2,795.00 | 2,815.00 | 0.0M |
| 2022-10-25 | 2,875.00 | 2,875.00 | 2,800.00 | 2,815.00 | 0.1M |
| 2022-10-24 | 2,895.00 | 2,950.00 | 2,835.00 | 2,835.00 | 0.0M |
| 2022-10-21 | 2,830.00 | 2,920.00 | 2,830.00 | 2,885.00 | 0.0M |
| 2022-10-20 | 2,995.00 | 2,995.00 | 2,865.00 | 2,920.00 | 0.1M |
| 2022-10-19 | 3,095.00 | 3,095.00 | 2,955.00 | 2,960.00 | 0.0M |
| 2022-10-18 | 2,945.00 | 3,045.00 | 2,945.00 | 3,000.00 | 0.0M |
| 2022-10-17 | 2,885.00 | 2,960.00 | 2,800.00 | 2,935.00 | 0.1M |
| 2022-10-14 | 2,910.00 | 2,960.00 | 2,875.00 | 2,905.00 | 0.1M |
| 2022-10-13 | 2,980.00 | 3,050.00 | 2,845.00 | 2,860.00 | 0.1M |
| 2022-10-12 | 2,980.00 | 3,060.00 | 2,980.00 | 2,995.00 | 0.1M |
| 2022-10-11 | 3,110.00 | 3,135.00 | 2,995.00 | 3,050.00 | 0.1M |
| 2022-10-07 | 3,200.00 | 3,200.00 | 3,120.00 | 3,140.00 | 0.1M |
| 2022-10-06 | 3,185.00 | 3,235.00 | 3,170.00 | 3,200.00 | 0.0M |
| 2022-10-05 | 3,270.00 | 3,270.00 | 3,135.00 | 3,185.00 | 0.1M |
| 2022-10-04 | 3,105.00 | 3,235.00 | 3,060.00 | 3,235.00 | 0.1M |
| 2022-09-30 | 3,000.00 | 3,150.00 | 2,995.00 | 3,060.00 | 0.1M |
| 2022-09-29 | 3,210.00 | 3,295.00 | 2,990.00 | 3,125.00 | 0.1M |
| 2022-09-28 | 3,265.00 | 3,340.00 | 3,195.00 | 3,200.00 | 0.1M |
| 2022-09-27 | 3,200.00 | 3,305.00 | 3,195.00 | 3,300.00 | 0.1M |
| 2022-09-26 | 3,345.00 | 3,370.00 | 3,195.00 | 3,240.00 | 0.1M |
| 2022-09-23 | 3,430.00 | 3,495.00 | 3,300.00 | 3,370.00 | 0.2M |
| 2022-09-22 | 3,415.00 | 3,530.00 | 3,375.00 | 3,430.00 | 0.1M |
| 2022-09-21 | 3,645.00 | 3,645.00 | 3,490.00 | 3,505.00 | 0.1M |
| 2022-09-20 | 3,725.00 | 3,740.00 | 3,620.00 | 3,625.00 | 0.1M |
| 2022-09-19 | 3,725.00 | 3,815.00 | 3,655.00 | 3,675.00 | 0.1M |
| 2022-09-16 | 3,630.00 | 3,725.00 | 3,630.00 | 3,695.00 | 0.1M |
| 2022-09-15 | 3,700.00 | 3,995.00 | 3,670.00 | 3,690.00 | 0.4M |
| 2022-09-14 | 3,480.00 | 3,950.00 | 3,455.00 | 3,720.00 | 0.5M |
| 2022-09-13 | 3,500.00 | 3,605.00 | 3,475.00 | 3,565.00 | 0.1M |
| 2022-09-08 | 3,500.00 | 3,650.00 | 3,405.00 | 3,455.00 | 0.2M |
| 2022-09-07 | 3,490.00 | 3,505.00 | 3,405.00 | 3,505.00 | 0.1M |
| 2022-09-06 | 3,340.00 | 3,540.00 | 3,340.00 | 3,490.00 | 0.1M |
| 2022-09-05 | 3,500.00 | 3,535.00 | 3,425.00 | 3,425.00 | 0.1M |
| 2022-09-02 | 3,560.00 | 3,580.00 | 3,500.00 | 3,535.00 | 0.1M |
| 2022-09-01 | 3,625.00 | 3,645.00 | 3,520.00 | 3,530.00 | 0.1M |
| 2022-08-31 | 3,630.00 | 3,665.00 | 3,555.00 | 3,625.00 | 0.1M |
| 2022-08-30 | 3,565.00 | 3,675.00 | 3,565.00 | 3,630.00 | 0.1M |
| 2022-08-29 | 3,545.00 | 3,640.00 | 3,540.00 | 3,555.00 | 0.2M |
| 2022-08-26 | 3,600.00 | 3,850.00 | 3,600.00 | 3,690.00 | 0.3M |
| 2022-08-25 | 3,575.00 | 3,710.00 | 3,560.00 | 3,650.00 | 0.1M |
| 2022-08-24 | 3,535.00 | 3,595.00 | 3,525.00 | 3,575.00 | 0.1M |
| 2022-08-23 | 3,560.00 | 3,620.00 | 3,510.00 | 3,565.00 | 0.1M |
| 2022-08-22 | 3,710.00 | 3,710.00 | 3,550.00 | 3,625.00 | 0.2M |
| 2022-08-19 | 3,875.00 | 3,915.00 | 3,645.00 | 3,675.00 | 0.4M |
| 2022-08-18 | 3,940.00 | 3,955.00 | 3,805.00 | 3,905.00 | 0.3M |
| 2022-08-17 | 4,105.00 | 4,105.00 | 3,940.00 | 3,955.00 | 0.4M |
| 2022-08-16 | 4,090.00 | 4,280.00 | 4,010.00 | 4,045.00 | 0.7M |
| 2022-08-15 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0M |
| 2022-08-12 | 3,755.00 | 4,515.00 | 3,705.00 | 4,060.00 | 4.3M |
| 2022-08-11 | 3,525.00 | 3,795.00 | 3,460.00 | 3,755.00 | 0.6M |
| 2022-08-10 | 3,515.00 | 3,525.00 | 3,450.00 | 3,465.00 | 0.1M |
| 2022-08-09 | 3,580.00 | 3,625.00 | 3,495.00 | 3,545.00 | 0.2M |
| 2022-08-08 | 3,400.00 | 3,625.00 | 3,380.00 | 3,580.00 | 0.2M |
| 2022-08-05 | 3,485.00 | 3,485.00 | 3,355.00 | 3,400.00 | 0.1M |
| 2022-08-04 | 3,280.00 | 3,570.00 | 3,275.00 | 3,425.00 | 0.4M |
| 2022-08-03 | 3,265.00 | 3,295.00 | 3,255.00 | 3,275.00 | 0.1M |
| 2022-08-02 | 3,310.00 | 3,310.00 | 3,260.00 | 3,280.00 | 0.1M |
| 2022-08-01 | 3,255.00 | 3,285.00 | 3,245.00 | 3,275.00 | 0.1M |
| 2022-07-29 | 3,255.00 | 3,375.00 | 3,235.00 | 3,245.00 | 0.2M |
| 2022-07-28 | 3,290.00 | 3,315.00 | 3,225.00 | 3,255.00 | 0.1M |
| 2022-07-27 | 3,250.00 | 3,290.00 | 3,220.00 | 3,260.00 | 0.1M |
| 2022-07-26 | 3,335.00 | 3,350.00 | 3,240.00 | 3,275.00 | 0.2M |
| 2022-07-25 | 3,340.00 | 3,375.00 | 3,300.00 | 3,325.00 | 0.1M |
| 2022-07-22 | 3,395.00 | 3,450.00 | 3,330.00 | 3,340.00 | 0.2M |
| 2022-07-21 | 3,415.00 | 3,415.00 | 3,335.00 | 3,365.00 | 0.1M |
| 2022-07-20 | 3,450.00 | 3,495.00 | 3,395.00 | 3,400.00 | 0.2M |
| 2022-07-19 | 3,425.00 | 3,535.00 | 3,355.00 | 3,430.00 | 0.3M |
| 2022-07-18 | 3,350.00 | 3,630.00 | 3,335.00 | 3,465.00 | 0.4M |
| 2022-07-15 | 3,520.00 | 3,540.00 | 3,350.00 | 3,380.00 | 0.4M |
| 2022-07-14 | 3,650.00 | 3,660.00 | 3,515.00 | 3,530.00 | 0.4M |
| 2022-07-13 | 3,750.00 | 3,835.00 | 3,625.00 | 3,665.00 | 0.3M |
| 2022-07-12 | 3,955.00 | 3,975.00 | 3,750.00 | 3,800.00 | 0.3M |
| 2022-07-11 | 4,040.00 | 4,040.00 | 3,950.00 | 3,975.00 | 0.2M |
| 2022-07-08 | 4,010.00 | 4,060.00 | 3,970.00 | 4,000.00 | 0.2M |
| 2022-07-07 | 4,065.00 | 4,100.00 | 3,990.00 | 4,010.00 | 0.2M |
| 2022-07-06 | 4,150.00 | 4,155.00 | 3,960.00 | 4,025.00 | 0.2M |
| 2022-07-05 | 4,045.00 | 4,220.00 | 4,040.00 | 4,070.00 | 0.2M |
| 2022-07-04 | 4,210.00 | 4,285.00 | 3,930.00 | 3,995.00 | 0.3M |
| 2022-07-01 | 4,320.00 | 4,345.00 | 4,135.00 | 4,195.00 | 0.4M |
| 2022-06-30 | 4,290.00 | 4,655.00 | 4,200.00 | 4,350.00 | 1.1M |
| 2022-06-29 | 4,310.00 | 4,445.00 | 4,015.00 | 4,295.00 | 0.8M |
| 2022-06-28 | 4,370.00 | 4,595.00 | 4,210.00 | 4,320.00 | 1.7M |
| 2022-06-27 | 3,850.00 | 4,905.00 | 3,815.00 | 4,330.00 | 6.5M |
| 2022-06-24 | 3,820.00 | 3,935.00 | 3,610.00 | 3,775.00 | 1.2M |
| 2022-06-23 | 3,220.00 | 4,150.00 | 3,175.00 | 4,000.00 | 5.4M |
| 2022-06-22 | 3,600.00 | 3,675.00 | 3,100.00 | 3,195.00 | 0.8M |
| 2022-06-21 | 3,635.00 | 3,805.00 | 3,480.00 | 3,600.00 | 0.7M |
| 2022-06-20 | 4,050.00 | 4,085.00 | 3,600.00 | 3,635.00 | 1.1M |
| 2022-06-17 | 4,155.00 | 4,400.00 | 3,860.00 | 4,010.00 | 2.1M |
| 2022-06-16 | 6,000.00 | 6,200.00 | 4,300.00 | 4,400.00 | 7.1M |