2,523.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,475.00 | 2,523.00 | 2,469.00 | 2,523.00 | 3.8M |
| 2025-09-25 | 2,460.00 | 2,499.00 | 2,452.00 | 2,474.00 | 5.0M |
| 2025-09-24 | 2,435.00 | 2,474.00 | 2,427.00 | 2,464.00 | 2.0M |
| 2025-09-23 | 2,493.00 | 2,502.00 | 2,449.00 | 2,449.00 | 7.4M |
| 2025-09-22 | 2,512.00 | 2,533.00 | 2,489.00 | 2,489.00 | 2.1M |
| 2025-09-19 | 2,502.00 | 2,533.00 | 2,485.00 | 2,516.00 | 5.3M |
| 2025-09-18 | 2,542.00 | 2,547.00 | 2,507.00 | 2,508.00 | 1.8M |
| 2025-09-17 | 2,563.00 | 2,569.00 | 2,539.00 | 2,540.00 | 1.6M |
| 2025-09-16 | 2,563.00 | 2,587.00 | 2,557.00 | 2,568.00 | 1.7M |
| 2025-09-15 | 2,607.00 | 2,608.00 | 2,568.00 | 2,568.00 | 1.9M |
| 2025-09-12 | 2,609.00 | 2,628.00 | 2,599.00 | 2,599.00 | 2.5M |
| 2025-09-11 | 2,576.00 | 2,623.00 | 2,574.00 | 2,610.00 | 1.8M |
| 2025-09-10 | 2,554.00 | 2,564.00 | 2,528.00 | 2,540.00 | 1.6M |
| 2025-09-09 | 2,546.00 | 2,574.00 | 2,533.00 | 2,545.00 | 2.2M |
| 2025-09-08 | 2,552.00 | 2,563.00 | 2,535.00 | 2,548.00 | 1.5M |
| 2025-09-05 | 2,550.00 | 2,570.00 | 2,533.00 | 2,557.00 | 2.2M |
| 2025-09-04 | 2,519.00 | 2,556.00 | 2,512.00 | 2,556.00 | 1.8M |
| 2025-09-03 | 2,540.00 | 2,542.00 | 2,511.00 | 2,525.00 | 1.8M |
| 2025-09-02 | 2,504.00 | 2,541.00 | 2,492.00 | 2,532.00 | 1.6M |
| 2025-09-01 | 2,502.00 | 2,517.00 | 2,496.00 | 2,517.00 | 1.1M |
| 2025-08-29 | 2,541.00 | 2,541.00 | 2,505.00 | 2,512.00 | 2.7M |
| 2025-08-28 | 2,553.00 | 2,553.00 | 2,522.00 | 2,536.00 | 2.5M |
| 2025-08-27 | 2,557.00 | 2,572.00 | 2,542.00 | 2,550.00 | 1.5M |
| 2025-08-26 | 2,554.00 | 2,604.00 | 2,522.00 | 2,552.00 | 3.1M |
| 2025-08-22 | 2,602.00 | 2,619.00 | 2,583.00 | 2,617.00 | 1.5M |
| 2025-08-21 | 2,621.00 | 2,624.00 | 2,599.00 | 2,610.00 | 1.1M |
| 2025-08-20 | 2,594.00 | 2,643.00 | 2,594.00 | 2,626.00 | 1.2M |
| 2025-08-19 | 2,575.00 | 2,607.00 | 2,572.00 | 2,601.00 | 1.1M |
| 2025-08-18 | 2,597.00 | 2,598.00 | 2,556.00 | 2,575.00 | 1.3M |
| 2025-08-15 | 2,595.00 | 2,597.00 | 2,578.00 | 2,591.00 | 1.2M |
| 2025-08-14 | 2,579.00 | 2,591.00 | 2,570.00 | 2,578.00 | 1.2M |
| 2025-08-13 | 2,575.00 | 2,576.00 | 2,546.00 | 2,573.00 | 1.8M |
| 2025-08-12 | 2,567.00 | 2,581.00 | 2,545.00 | 2,564.00 | 1.6M |
| 2025-08-11 | 2,578.00 | 2,585.00 | 2,558.00 | 2,565.00 | 1.0M |
| 2025-08-08 | 2,652.00 | 2,652.00 | 2,576.00 | 2,578.00 | 4.0M |
| 2025-08-07 | 2,646.00 | 2,651.00 | 2,628.00 | 2,643.00 | 5.2M |
| 2025-08-06 | 2,654.00 | 2,665.00 | 2,636.00 | 2,650.00 | 2.5M |
| 2025-08-05 | 2,659.00 | 2,667.00 | 2,635.00 | 2,641.00 | 1.6M |
| 2025-08-04 | 2,657.00 | 2,662.00 | 2,639.00 | 2,656.00 | 7.8M |
| 2025-08-01 | 2,656.00 | 2,663.00 | 2,641.00 | 2,651.00 | 2.2M |
| 2025-07-31 | 2,644.00 | 2,704.00 | 2,641.00 | 2,665.00 | 3.3M |
| 2025-07-30 | 2,613.00 | 2,652.00 | 2,602.00 | 2,644.00 | 1.5M |
| 2025-07-29 | 2,604.00 | 2,637.00 | 2,600.00 | 2,612.00 | 2.2M |
| 2025-07-28 | 2,637.00 | 2,644.00 | 2,595.00 | 2,611.00 | 3.3M |
| 2025-07-25 | 2,639.00 | 2,644.00 | 2,606.00 | 2,627.00 | 4.4M |
| 2025-07-24 | 2,657.00 | 2,666.00 | 2,621.00 | 2,639.00 | 2.2M |
| 2025-07-23 | 2,671.00 | 2,678.00 | 2,627.00 | 2,650.00 | 4.0M |
| 2025-07-22 | 2,747.00 | 2,748.00 | 2,605.00 | 2,660.00 | 4.4M |
| 2025-07-21 | 2,507.00 | 2,524.00 | 2,493.00 | 2,524.00 | 7.7M |
| 2025-07-18 | 2,506.00 | 2,518.00 | 2,499.00 | 2,514.00 | 2.1M |
| 2025-07-17 | 2,503.00 | 2,516.00 | 2,488.00 | 2,493.00 | 2.0M |
| 2025-07-16 | 2,500.00 | 2,523.00 | 2,495.00 | 2,495.00 | 4.2M |
| 2025-07-15 | 2,522.00 | 2,536.00 | 2,512.00 | 2,512.00 | 1.9M |
| 2025-07-14 | 2,526.00 | 2,527.00 | 2,507.00 | 2,518.00 | 1.1M |
| 2025-07-11 | 2,543.00 | 2,543.00 | 2,510.00 | 2,520.00 | 2.2M |
| 2025-07-10 | 2,518.00 | 2,543.00 | 2,501.00 | 2,543.00 | 1.8M |
| 2025-07-09 | 2,519.00 | 2,521.00 | 2,494.00 | 2,510.00 | 1.5M |
| 2025-07-08 | 2,502.00 | 2,509.00 | 2,477.00 | 2,508.00 | 1.9M |
| 2025-07-07 | 2,503.00 | 2,514.00 | 2,494.00 | 2,512.00 | 1.4M |
| 2025-07-04 | 2,498.00 | 2,500.00 | 2,473.00 | 2,497.00 | 1.9M |
| 2025-07-03 | 2,513.00 | 2,529.00 | 2,494.00 | 2,504.00 | 2.0M |
| 2025-07-02 | 2,533.00 | 2,533.00 | 2,490.00 | 2,514.00 | 3.1M |
| 2025-07-01 | 2,479.00 | 2,531.00 | 2,479.00 | 2,527.00 | 3.1M |
| 2025-06-30 | 2,505.00 | 2,520.00 | 2,467.00 | 2,467.00 | 2.1M |
| 2025-06-27 | 2,468.00 | 2,504.00 | 2,462.00 | 2,500.00 | 2.2M |
| 2025-06-26 | 2,452.00 | 2,470.00 | 2,439.00 | 2,453.00 | 3.9M |
| 2025-06-25 | 2,460.00 | 2,489.00 | 2,454.00 | 2,462.00 | 7.2M |
| 2025-06-24 | 2,531.00 | 2,542.00 | 2,477.00 | 2,477.00 | 9.4M |
| 2025-06-23 | 2,481.00 | 2,521.00 | 2,480.00 | 2,512.00 | 2.1M |
| 2025-06-20 | 2,477.00 | 2,500.00 | 2,473.00 | 2,485.00 | 5.1M |
| 2025-06-19 | 2,466.00 | 2,493.00 | 2,464.00 | 2,470.00 | 1.2M |
| 2025-06-18 | 2,538.00 | 2,544.00 | 2,489.00 | 2,497.00 | 2.7M |
| 2025-06-17 | 2,543.00 | 2,557.00 | 2,535.00 | 2,546.00 | 1.4M |
| 2025-06-16 | 2,555.00 | 2,582.00 | 2,533.00 | 2,553.00 | 1.6M |
| 2025-06-13 | 2,549.00 | 2,566.00 | 2,526.00 | 2,554.00 | 4.7M |
| 2025-06-12 | 2,605.00 | 2,629.00 | 2,580.00 | 2,580.00 | 6.4M |
| 2025-06-11 | 2,614.00 | 2,627.00 | 2,595.00 | 2,616.00 | 4.3M |
| 2025-06-10 | 2,580.00 | 2,626.00 | 2,565.00 | 2,608.00 | 2.0M |
| 2025-06-09 | 2,596.00 | 2,599.00 | 2,567.00 | 2,577.00 | 1.1M |
| 2025-06-06 | 2,592.00 | 2,596.00 | 2,578.00 | 2,596.00 | 1.2M |
| 2025-06-05 | 2,584.00 | 2,598.00 | 2,564.00 | 2,598.00 | 2.5M |
| 2025-06-04 | 2,591.00 | 2,599.00 | 2,566.00 | 2,579.00 | 4.0M |
| 2025-06-03 | 2,607.00 | 2,614.00 | 2,572.00 | 2,580.00 | 2.7M |
| 2025-06-02 | 2,590.00 | 2,617.00 | 2,587.00 | 2,591.00 | 1.5M |
| 2025-05-30 | 2,650.00 | 2,654.00 | 2,600.00 | 2,605.00 | 6.8M |
| 2025-05-29 | 2,669.00 | 2,676.00 | 2,644.00 | 2,650.00 | 1.0M |
| 2025-05-28 | 2,689.00 | 2,703.00 | 2,652.00 | 2,656.00 | 1.5M |
| 2025-05-27 | 2,692.00 | 2,731.00 | 2,684.00 | 2,684.00 | 3.0M |
| 2025-05-23 | 2,695.00 | 2,711.00 | 2,662.00 | 2,691.00 | 2.9M |
| 2025-05-22 | 2,674.00 | 2,706.00 | 2,671.00 | 2,690.00 | 1.7M |
| 2025-05-21 | 2,667.00 | 2,695.00 | 2,662.00 | 2,687.00 | 1.7M |
| 2025-05-20 | 2,638.00 | 2,672.00 | 2,619.00 | 2,670.00 | 1.6M |
| 2025-05-19 | 2,624.00 | 2,627.00 | 2,582.00 | 2,627.00 | 1.7M |
| 2025-05-16 | 2,655.00 | 2,663.00 | 2,632.00 | 2,635.00 | 2.4M |
| 2025-05-15 | 2,547.00 | 2,637.00 | 2,547.00 | 2,637.00 | 4.4M |
| 2025-05-14 | 2,518.00 | 2,610.00 | 2,482.00 | 2,540.00 | 4.6M |
| 2025-05-13 | 2,611.00 | 2,616.00 | 2,584.00 | 2,606.00 | 2.6M |
| 2025-05-12 | 2,610.00 | 2,625.00 | 2,586.00 | 2,615.00 | 2.1M |
| 2025-05-09 | 2,616.00 | 2,620.00 | 2,592.00 | 2,605.00 | 3.8M |
| 2025-05-08 | 2,635.00 | 2,671.00 | 2,611.00 | 2,611.00 | 3.0M |
| 2025-05-07 | 2,586.00 | 2,624.00 | 2,579.00 | 2,622.00 | 2.6M |
| 2025-05-06 | 2,551.00 | 2,602.00 | 2,538.00 | 2,602.00 | 6.7M |
| 2025-05-02 | 2,530.00 | 2,563.00 | 2,517.00 | 2,552.00 | 2.7M |
| 2025-05-01 | 2,522.00 | 2,526.00 | 2,497.00 | 2,502.00 | 1.5M |
| 2025-04-30 | 2,464.00 | 2,518.00 | 2,445.00 | 2,518.00 | 5.3M |
| 2025-04-29 | 2,429.00 | 2,450.00 | 2,405.00 | 2,450.00 | 3.8M |
| 2025-04-28 | 2,469.00 | 2,476.00 | 2,429.00 | 2,439.00 | 2.9M |
| 2025-04-25 | 2,478.00 | 2,500.00 | 2,454.00 | 2,459.00 | 6.1M |
| 2025-04-24 | 2,502.00 | 2,511.00 | 2,476.00 | 2,493.00 | 3.5M |
| 2025-04-23 | 2,561.00 | 2,571.00 | 2,510.00 | 2,511.00 | 3.1M |
| 2025-04-22 | 2,569.00 | 2,585.00 | 2,542.00 | 2,550.00 | 3.0M |
| 2025-04-17 | 2,523.00 | 2,555.00 | 2,515.00 | 2,552.00 | 2.0M |
| 2025-04-16 | 2,558.00 | 2,571.00 | 2,502.00 | 2,538.00 | 2.1M |
| 2025-04-15 | 2,536.00 | 2,564.00 | 2,532.00 | 2,557.00 | 1.5M |
| 2025-04-14 | 2,521.00 | 2,528.00 | 2,502.00 | 2,521.00 | 2.6M |
| 2025-04-11 | 2,500.00 | 2,512.00 | 2,478.00 | 2,494.00 | 2.2M |
| 2025-04-10 | 2,492.00 | 2,545.00 | 2,463.00 | 2,480.00 | 2.4M |
| 2025-04-09 | 2,428.00 | 2,459.00 | 2,383.00 | 2,404.00 | 2.6M |
| 2025-04-08 | 2,390.00 | 2,466.00 | 2,369.00 | 2,456.00 | 6.6M |
| 2025-04-07 | 2,457.00 | 2,465.00 | 2,344.00 | 2,350.00 | 5.5M |
| 2025-04-04 | 2,630.00 | 2,653.00 | 2,510.00 | 2,510.00 | 5.0M |
| 2025-04-03 | 2,595.00 | 2,635.00 | 2,560.00 | 2,635.00 | 4.9M |
| 2025-04-02 | 2,583.00 | 2,600.00 | 2,562.00 | 2,598.00 | 2.5M |
| 2025-04-01 | 2,569.00 | 2,579.00 | 2,553.00 | 2,575.00 | 2.3M |
| 2025-03-31 | 2,549.00 | 2,565.00 | 2,544.00 | 2,553.00 | 2.8M |
| 2025-03-28 | 2,566.00 | 2,579.00 | 2,545.00 | 2,562.00 | 3.0M |
| 2025-03-27 | 2,497.00 | 2,565.00 | 2,497.00 | 2,565.00 | 5.7M |
| 2025-03-26 | 2,468.00 | 2,496.00 | 2,452.00 | 2,496.00 | 5.8M |
| 2025-03-25 | 2,449.00 | 2,474.00 | 2,443.00 | 2,467.00 | 4.4M |
| 2025-03-24 | 2,420.00 | 2,441.00 | 2,411.00 | 2,436.00 | 2.2M |
| 2025-03-21 | 2,416.00 | 2,436.00 | 2,392.00 | 2,424.00 | 7.2M |
| 2025-03-20 | 2,425.00 | 2,458.00 | 2,396.00 | 2,408.00 | 9.0M |
| 2025-03-19 | 2,570.00 | 2,582.00 | 2,465.00 | 2,500.00 | 4.2M |
| 2025-03-18 | 2,657.00 | 2,659.00 | 2,606.00 | 2,625.00 | 3.2M |
| 2025-03-17 | 2,655.00 | 2,661.00 | 2,597.00 | 2,651.00 | 1.9M |
| 2025-03-14 | 2,644.00 | 2,660.00 | 2,620.00 | 2,660.00 | 2.2M |
| 2025-03-13 | 2,629.00 | 2,648.00 | 2,620.00 | 2,643.00 | 3.3M |
| 2025-03-12 | 2,634.00 | 2,657.00 | 2,611.00 | 2,631.00 | 6.1M |
| 2025-03-11 | 2,616.00 | 2,651.00 | 2,608.00 | 2,627.00 | 6.2M |
| 2025-03-10 | 2,602.00 | 2,647.00 | 2,599.00 | 2,620.00 | 2.5M |
| 2025-03-07 | 2,600.00 | 2,615.00 | 2,577.00 | 2,603.00 | 3.0M |
| 2025-03-06 | 2,715.00 | 2,715.00 | 2,591.00 | 2,615.00 | 4.2M |
| 2025-03-05 | 2,808.00 | 2,817.00 | 2,710.00 | 2,720.00 | 4.6M |
| 2025-03-04 | 2,795.00 | 2,838.00 | 2,791.00 | 2,803.00 | 2.0M |
| 2025-03-03 | 2,778.00 | 2,827.00 | 2,773.00 | 2,808.00 | 1.6M |
| 2025-02-28 | 2,754.00 | 2,780.00 | 2,750.00 | 2,773.00 | 3.9M |
| 2025-02-27 | 2,764.00 | 2,789.00 | 2,750.00 | 2,764.00 | 3.9M |
| 2025-02-26 | 2,798.00 | 2,809.00 | 2,779.00 | 2,779.00 | 1.9M |
| 2025-02-25 | 2,766.00 | 2,800.00 | 2,764.00 | 2,781.00 | 2.0M |
| 2025-02-24 | 2,786.00 | 2,815.00 | 2,770.00 | 2,779.00 | 5.3M |
| 2025-02-21 | 2,803.00 | 2,809.00 | 2,782.00 | 2,794.00 | 4.5M |
| 2025-02-20 | 2,818.00 | 2,818.00 | 2,795.00 | 2,808.00 | 4.4M |
| 2025-02-19 | 2,809.00 | 2,829.00 | 2,798.00 | 2,805.00 | 2.2M |
| 2025-02-18 | 2,847.00 | 2,853.00 | 2,801.00 | 2,814.00 | 2.0M |
| 2025-02-17 | 2,842.00 | 2,843.00 | 2,802.00 | 2,843.00 | 3.4M |
| 2025-02-14 | 2,834.00 | 2,841.00 | 2,813.00 | 2,836.00 | 3.0M |
| 2025-02-13 | 2,842.00 | 2,850.00 | 2,811.00 | 2,828.00 | 4.4M |
| 2025-02-12 | 2,800.00 | 2,830.00 | 2,786.00 | 2,830.00 | 4.9M |
| 2025-02-11 | 2,760.00 | 2,806.00 | 2,758.00 | 2,796.00 | 2.2M |
| 2025-02-10 | 2,754.00 | 2,758.00 | 2,740.00 | 2,751.00 | 2.0M |
| 2025-02-07 | 2,729.00 | 2,778.00 | 2,725.00 | 2,759.00 | 4.8M |
| 2025-02-06 | 2,776.00 | 2,788.00 | 2,723.00 | 2,734.00 | 3.3M |
| 2025-02-05 | 2,747.00 | 2,790.00 | 2,741.00 | 2,790.00 | 3.0M |
| 2025-02-04 | 2,790.00 | 2,803.00 | 2,758.00 | 2,758.00 | 3.3M |
| 2025-02-03 | 2,773.00 | 2,805.00 | 2,773.00 | 2,805.00 | 2.0M |
| 2025-01-31 | 2,766.00 | 2,798.00 | 2,766.00 | 2,791.00 | 9.3M |
| 2025-01-30 | 2,760.00 | 2,775.00 | 2,742.00 | 2,762.00 | 1.6M |
| 2025-01-29 | 2,775.00 | 2,779.00 | 2,750.00 | 2,754.00 | 9.3M |
| 2025-01-28 | 2,717.00 | 2,771.00 | 2,715.00 | 2,771.00 | 7.8M |
| 2025-01-27 | 2,684.00 | 2,712.00 | 2,663.00 | 2,712.00 | 1.9M |
| 2025-01-24 | 2,736.00 | 2,743.00 | 2,675.00 | 2,701.00 | 2.9M |
| 2025-01-23 | 2,729.00 | 2,748.00 | 2,725.00 | 2,740.00 | 8.9M |
| 2025-01-22 | 2,709.00 | 2,748.00 | 2,709.00 | 2,726.00 | 6.5M |
| 2025-01-21 | 2,687.00 | 2,705.00 | 2,682.00 | 2,701.00 | 3.4M |
| 2025-01-20 | 2,671.00 | 2,707.00 | 2,671.00 | 2,677.00 | 1.8M |
| 2025-01-17 | 2,686.00 | 2,700.00 | 2,672.00 | 2,675.00 | 2.2M |
| 2025-01-16 | 2,650.00 | 2,688.00 | 2,640.00 | 2,673.00 | 1.7M |
| 2025-01-15 | 2,660.00 | 2,687.00 | 2,660.00 | 2,673.00 | 1.6M |
| 2025-01-14 | 2,675.00 | 2,682.00 | 2,648.00 | 2,658.00 | 2.0M |
| 2025-01-13 | 2,694.00 | 2,701.00 | 2,666.00 | 2,676.00 | 1.4M |
| 2025-01-10 | 2,731.00 | 2,738.00 | 2,697.00 | 2,697.00 | 1.8M |
| 2025-01-09 | 2,669.00 | 2,734.00 | 2,666.00 | 2,732.00 | 4.0M |
| 2025-01-08 | 2,626.00 | 2,672.00 | 2,624.00 | 2,663.00 | 1.6M |
| 2025-01-07 | 2,633.00 | 2,633.00 | 2,582.00 | 2,629.00 | 8.3M |
| 2025-01-06 | 2,664.00 | 2,669.00 | 2,628.00 | 2,643.00 | 3.4M |
| 2025-01-03 | 2,675.00 | 2,686.00 | 2,664.00 | 2,664.00 | 3.2M |
| 2025-01-02 | 2,669.00 | 2,690.00 | 2,654.00 | 2,686.00 | 6.8M |