2,826.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 2,826.50 | 2,826.50 | 2,826.50 | 2,826.50 | 0.0M |
| 2025-09-30 | 2,849.50 | 2,860.00 | 2,849.50 | 2,849.50 | 0.0M |
| 2025-09-26 | 2,969.50 | 2,969.50 | 2,969.50 | 2,969.50 | 0.0M |
| 2025-09-24 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 0.1M |
| 2025-09-22 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 0.1M |
| 2025-09-19 | 2,923.00 | 2,957.50 | 2,923.00 | 2,923.00 | 0.0M |
| 2025-09-18 | 2,940.50 | 2,966.50 | 2,940.50 | 2,940.50 | 9.1M |
| 2025-09-17 | 2,950.50 | 2,954.00 | 2,927.00 | 2,950.50 | 0.1M |
| 2025-09-16 | 2,934.50 | 2,935.00 | 2,926.26 | 2,934.50 | 9.5M |
| 2025-09-12 | 2,889.00 | 2,889.00 | 2,889.00 | 2,889.00 | 0.0M |
| 2025-09-11 | 2,886.50 | 2,886.50 | 2,877.50 | 2,886.50 | 8.2M |
| 2025-09-10 | 2,913.50 | 2,929.00 | 2,913.50 | 2,913.50 | 0.0M |
| 2025-09-09 | 2,949.00 | 2,980.00 | 2,949.00 | 2,949.00 | 8.4M |
| 2025-09-08 | 2,970.00 | 2,978.00 | 2,970.00 | 2,970.00 | 0.0M |
| 2025-09-05 | 2,962.50 | 2,962.50 | 2,962.50 | 2,962.50 | 4.9M |
| 2025-09-02 | 2,863.01 | 2,863.01 | 2,863.01 | 2,863.01 | 0.0M |
| 2025-09-01 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0M |
| 2025-08-29 | 2,873.00 | 2,904.50 | 2,873.00 | 2,873.00 | 0.0M |
| 2025-08-26 | 2,898.50 | 2,940.00 | 2,898.50 | 2,898.50 | 0.1M |
| 2025-08-25 | 2,957.00 | 2,957.00 | 2,957.00 | 2,957.00 | 0.2M |
| 2025-08-21 | 2,910.00 | 2,910.00 | 2,904.00 | 2,910.00 | 1.6M |
| 2025-08-20 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | 0.1M |
| 2025-08-19 | 2,934.35 | 2,942.00 | 2,934.35 | 2,934.35 | 0.0M |
| 2025-08-15 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.0M |
| 2025-08-14 | 2,811.75 | 2,811.75 | 2,811.75 | 2,811.75 | 0.2M |
| 2025-08-12 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 0.2M |
| 2025-08-11 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 0.0M |
| 2025-08-08 | 2,773.00 | 2,773.00 | 2,699.50 | 2,773.00 | 0.2M |
| 2025-08-07 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 0.0M |
| 2025-08-05 | 2,679.00 | 2,679.00 | 2,679.00 | 2,679.00 | 0.2M |
| 2025-08-04 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2.4M |
| 2025-08-01 | 2,724.50 | 2,724.50 | 2,715.00 | 2,724.50 | 0.0M |
| 2025-07-31 | 2,696.50 | 2,696.50 | 2,696.50 | 2,696.50 | 0.0M |
| 2025-07-28 | 2,809.00 | 2,809.00 | 2,809.00 | 2,809.00 | 0.0M |
| 2025-07-25 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 0.3M |
| 2025-07-24 | 2,844.50 | 2,844.50 | 2,844.50 | 2,844.50 | 0.2M |
| 2025-07-23 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2025-07-22 | 2,496.50 | 2,496.50 | 2,496.50 | 2,496.50 | 0.2M |
| 2025-07-18 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.1M |
| 2025-07-17 | 2,520.50 | 2,520.50 | 2,520.50 | 2,520.50 | 0.0M |
| 2025-07-15 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0M |
| 2025-07-11 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.7M |
| 2025-07-10 | 2,477.50 | 2,477.50 | 2,475.50 | 2,477.50 | 0.0M |
| 2025-07-09 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | 0.1M |
| 2025-07-07 | 2,453.50 | 2,453.50 | 2,453.50 | 2,453.50 | 0.0M |
| 2025-07-03 | 2,511.50 | 2,522.00 | 2,465.50 | 2,511.50 | 0.0M |
| 2025-07-02 | 2,465.50 | 2,465.50 | 2,465.50 | 2,465.50 | 0.0M |
| 2025-07-01 | 2,453.00 | 2,490.00 | 2,453.00 | 2,453.00 | 0.0M |
| 2025-06-30 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | 0.0M |
| 2025-06-27 | 2,527.00 | 2,527.00 | 2,527.00 | 2,527.00 | 0.0M |
| 2025-06-26 | 2,456.50 | 2,456.50 | 2,456.50 | 2,456.50 | 1.0M |
| 2025-06-24 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2025-06-23 | 2,493.50 | 2,493.50 | 2,493.50 | 2,493.50 | 0.0M |
| 2025-06-18 | 2,555.00 | 2,555.00 | 2,525.00 | 2,555.00 | 0.1M |
| 2025-06-13 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.0M |
| 2025-06-12 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 0.0M |
| 2025-06-11 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 0.0M |
| 2025-06-10 | 2,657.50 | 2,657.50 | 2,653.28 | 2,657.50 | 0.1M |
| 2025-06-09 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2025-06-06 | 2,630.50 | 2,630.50 | 2,630.50 | 2,630.50 | 0.0M |
| 2025-06-05 | 2,724.50 | 2,724.50 | 2,724.50 | 2,724.50 | 0.0M |
| 2025-06-04 | 2,724.50 | 2,724.50 | 2,724.50 | 2,724.50 | 0.7M |
| 2025-06-03 | 2,681.50 | 2,681.50 | 2,681.50 | 2,681.50 | 0.0M |
| 2025-06-02 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 0.0M |
| 2025-05-30 | 2,722.00 | 2,769.00 | 2,722.00 | 2,722.00 | 0.3M |
| 2025-05-28 | 2,631.50 | 2,680.00 | 2,631.50 | 2,631.50 | 0.0M |
| 2025-05-27 | 2,640.00 | 2,640.00 | 2,625.00 | 2,640.00 | 0.0M |
| 2025-05-22 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2025-05-21 | 2,673.88 | 2,673.88 | 2,673.88 | 2,673.88 | 0.0M |
| 2025-05-20 | 2,672.50 | 2,672.50 | 2,672.50 | 2,672.50 | 0.2M |
| 2025-05-19 | 2,642.50 | 2,642.50 | 2,642.50 | 2,642.50 | 0.0M |
| 2025-05-16 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.0M |
| 2025-05-13 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.7M |
| 2025-05-07 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.1M |
| 2025-05-02 | 2,780.00 | 2,797.00 | 2,780.00 | 2,780.00 | 0.1M |
| 2025-05-01 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.0M |
| 2025-04-30 | 2,747.00 | 2,795.50 | 2,747.00 | 2,747.00 | 0.1M |
| 2025-04-28 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 2.7M |
| 2025-04-24 | 2,657.50 | 2,657.50 | 2,657.50 | 2,657.50 | 0.1M |
| 2025-04-23 | 2,582.00 | 2,582.00 | 2,561.00 | 2,582.00 | 3.7M |
| 2025-04-15 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 0.1M |
| 2025-04-10 | 2,543.00 | 2,543.00 | 2,543.00 | 2,543.00 | 2.6M |
| 2025-04-09 | 2,365.50 | 2,365.50 | 2,365.50 | 2,365.50 | 0.0M |
| 2025-04-08 | 2,428.50 | 2,428.50 | 2,428.50 | 2,428.50 | 0.0M |
| 2025-04-07 | 2,266.50 | 2,266.50 | 2,266.50 | 2,266.50 | 0.2M |
| 2025-04-04 | 2,407.50 | 2,440.00 | 2,407.50 | 2,407.50 | 1.1M |
| 2025-04-03 | 2,518.50 | 2,518.50 | 2,509.00 | 2,518.50 | 2.5M |
| 2025-04-01 | 2,630.50 | 2,630.50 | 2,630.50 | 2,630.50 | 0.0M |
| 2025-03-31 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0M |
| 2025-03-27 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1M |
| 2025-03-26 | 2,887.50 | 2,887.50 | 2,887.50 | 2,887.50 | 2.8M |
| 2025-03-25 | 2,882.50 | 2,882.50 | 2,882.50 | 2,882.50 | 3.7M |
| 2025-03-21 | 2,844.50 | 2,851.00 | 2,844.44 | 2,844.50 | 0.2M |
| 2025-03-19 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.1M |
| 2025-03-17 | 2,760.50 | 2,760.50 | 2,750.00 | 2,760.50 | 5.6M |
| 2025-03-14 | 2,746.50 | 2,746.50 | 2,746.50 | 2,746.50 | 0.0M |
| 2025-03-12 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-03-11 | 2,754.50 | 2,754.50 | 2,754.50 | 2,754.50 | 2.5M |
| 2025-03-06 | 2,839.00 | 2,839.00 | 2,822.50 | 2,839.00 | 2.6M |
| 2025-03-05 | 2,849.50 | 2,849.50 | 2,849.50 | 2,849.50 | 0.0M |
| 2025-02-27 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2M |
| 2025-02-26 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-02-25 | 2,710.50 | 2,710.50 | 2,650.00 | 2,710.50 | 0.3M |
| 2025-02-21 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.2M |
| 2025-02-20 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 0.0M |
| 2025-02-19 | 2,755.50 | 2,755.50 | 2,755.50 | 2,755.50 | 0.2M |
| 2025-02-18 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0M |
| 2025-02-12 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-02-10 | 2,825.50 | 2,825.50 | 2,825.50 | 2,825.50 | 0.6M |
| 2025-02-07 | 2,824.50 | 2,824.50 | 2,824.50 | 2,824.50 | 0.1M |
| 2025-02-06 | 2,903.50 | 2,903.50 | 2,903.50 | 2,903.50 | 0.0M |
| 2025-02-05 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 0.0M |
| 2025-02-04 | 2,896.82 | 2,896.82 | 2,896.82 | 2,896.82 | 0.2M |
| 2025-02-03 | 2,824.50 | 2,824.50 | 2,824.50 | 2,824.50 | 0.2M |
| 2025-01-31 | 2,973.50 | 2,973.50 | 2,973.50 | 2,973.50 | 0.2M |
| 2025-01-30 | 2,949.00 | 2,949.00 | 2,949.00 | 2,949.00 | 0.2M |
| 2025-01-29 | 2,930.00 | 2,930.00 | 2,917.00 | 2,930.00 | 0.2M |
| 2025-01-24 | 2,882.50 | 2,882.50 | 2,882.50 | 2,882.50 | 0.0M |
| 2025-01-23 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 0.0M |
| 2025-01-22 | 2,915.50 | 2,915.50 | 2,915.50 | 2,915.50 | 0.0M |
| 2025-01-21 | 2,875.50 | 2,875.50 | 2,875.50 | 2,875.50 | 0.0M |
| 2025-01-14 | 2,907.50 | 2,907.50 | 2,907.50 | 2,907.50 | 0.0M |
| 2025-01-10 | 2,970.00 | 2,989.00 | 2,970.00 | 2,970.00 | 0.1M |
| 2025-01-09 | 3,005.00 | 3,070.00 | 3,005.00 | 3,005.00 | 0.1M |
| 2025-01-08 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 0.0M |
| 2025-01-06 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | 0.0M |