2,796.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,789.00 | 2,796.00 | 2,755.00 | 2,796.00 | 0.0M |
| 2025-09-25 | 2,775.00 | 2,780.00 | 2,755.00 | 2,755.00 | 0.0M |
| 2025-09-24 | 2,751.00 | 2,772.00 | 2,751.00 | 2,765.00 | 0.0M |
| 2025-09-22 | 2,774.00 | 2,774.00 | 2,751.00 | 2,758.00 | 0.0M |
| 2025-09-19 | 2,757.00 | 2,770.00 | 2,746.00 | 2,760.00 | 0.0M |
| 2025-09-18 | 2,749.00 | 2,757.00 | 2,741.00 | 2,757.00 | 0.0M |
| 2025-09-17 | 2,753.00 | 2,759.00 | 2,748.00 | 2,749.00 | 0.0M |
| 2025-09-16 | 2,736.00 | 2,747.00 | 2,733.00 | 2,733.00 | 0.0M |
| 2025-09-12 | 2,713.00 | 2,717.00 | 2,705.00 | 2,711.00 | 0.0M |
| 2025-09-11 | 2,695.00 | 2,713.00 | 2,691.00 | 2,713.00 | 0.0M |
| 2025-09-10 | 2,714.00 | 2,714.00 | 2,706.00 | 2,708.00 | 0.0M |
| 2025-09-09 | 2,760.00 | 2,760.00 | 2,713.00 | 2,720.00 | 0.0M |
| 2025-09-08 | 2,713.00 | 2,723.00 | 2,707.00 | 2,710.00 | 0.0M |
| 2025-09-05 | 2,745.00 | 2,745.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-09-04 | 2,713.00 | 2,720.00 | 2,708.00 | 2,715.00 | 0.0M |
| 2025-09-03 | 2,749.00 | 2,764.00 | 2,747.00 | 2,756.00 | 0.0M |
| 2025-09-02 | 2,722.00 | 2,722.00 | 2,690.00 | 2,715.00 | 0.0M |
| 2025-09-01 | 2,692.00 | 2,712.00 | 2,692.00 | 2,700.00 | 0.0M |
| 2025-08-29 | 2,636.00 | 2,649.00 | 2,636.00 | 2,649.00 | 0.0M |
| 2025-08-28 | 2,635.00 | 2,635.00 | 2,615.00 | 2,619.00 | 0.0M |
| 2025-08-27 | 2,694.00 | 2,694.00 | 2,640.00 | 2,641.00 | 0.0M |
| 2025-08-26 | 2,671.00 | 2,671.00 | 2,645.00 | 2,669.00 | 0.0M |
| 2025-08-25 | 2,684.00 | 2,684.00 | 2,668.00 | 2,670.00 | 0.0M |
| 2025-08-22 | 2,661.00 | 2,689.00 | 2,613.00 | 2,683.00 | 0.0M |
| 2025-08-21 | 2,607.00 | 2,619.00 | 2,605.00 | 2,618.00 | 0.0M |
| 2025-08-20 | 2,603.00 | 2,612.00 | 2,600.00 | 2,601.00 | 0.0M |
| 2025-08-19 | 2,629.00 | 2,629.00 | 2,602.00 | 2,612.00 | 0.0M |
| 2025-08-18 | 2,575.00 | 2,599.00 | 2,558.00 | 2,594.00 | 0.0M |
| 2025-08-15 | 2,558.00 | 2,575.00 | 2,558.00 | 2,558.00 | 0.0M |
| 2025-08-14 | 2,563.00 | 2,564.00 | 2,545.00 | 2,545.00 | 0.0M |
| 2025-08-13 | 2,598.00 | 2,598.00 | 2,557.00 | 2,562.00 | 0.0M |
| 2025-08-12 | 2,664.00 | 2,664.00 | 2,623.00 | 2,623.00 | 0.0M |
| 2025-08-08 | 2,612.00 | 2,632.00 | 2,612.00 | 2,631.00 | 0.0M |
| 2025-08-07 | 2,605.00 | 2,616.00 | 2,600.00 | 2,610.00 | 0.0M |
| 2025-08-06 | 2,620.00 | 2,620.00 | 2,602.00 | 2,603.00 | 0.0M |
| 2025-08-05 | 2,659.00 | 2,659.00 | 2,618.00 | 2,620.00 | 0.0M |
| 2025-08-04 | 2,670.00 | 2,677.00 | 2,661.00 | 2,670.00 | 0.0M |
| 2025-08-01 | 2,740.00 | 2,755.00 | 2,740.00 | 2,753.00 | 0.0M |
| 2025-07-31 | 2,681.00 | 2,715.00 | 2,681.00 | 2,699.00 | 0.0M |
| 2025-07-30 | 2,678.00 | 2,679.00 | 2,665.00 | 2,668.00 | 0.0M |
| 2025-07-29 | 2,705.00 | 2,721.00 | 2,700.00 | 2,704.00 | 0.0M |
| 2025-07-28 | 2,750.00 | 2,750.00 | 2,720.00 | 2,722.00 | 0.0M |
| 2025-07-25 | 2,726.00 | 2,748.00 | 2,726.00 | 2,734.00 | 0.0M |
| 2025-07-24 | 2,702.00 | 2,760.00 | 2,698.00 | 2,702.00 | 0.0M |
| 2025-07-23 | 2,750.00 | 2,800.00 | 2,678.00 | 2,722.00 | 0.0M |
| 2025-07-22 | 2,751.00 | 2,776.00 | 2,751.00 | 2,757.00 | 0.0M |
| 2025-07-18 | 2,798.00 | 2,799.00 | 2,769.00 | 2,796.00 | 0.0M |
| 2025-07-17 | 2,799.00 | 2,799.00 | 2,769.00 | 2,792.00 | 0.0M |
| 2025-07-16 | 2,775.00 | 2,780.00 | 2,732.00 | 2,780.00 | 0.0M |
| 2025-07-15 | 2,707.00 | 2,750.00 | 2,703.00 | 2,737.00 | 0.0M |
| 2025-07-14 | 2,684.00 | 2,696.00 | 2,675.00 | 2,691.00 | 0.0M |
| 2025-07-11 | 2,709.00 | 2,720.00 | 2,691.00 | 2,712.00 | 0.0M |
| 2025-07-10 | 2,712.00 | 2,712.00 | 2,677.00 | 2,687.00 | 0.0M |
| 2025-07-09 | 2,711.00 | 2,750.00 | 2,711.00 | 2,725.00 | 0.0M |
| 2025-07-08 | 2,721.00 | 2,726.00 | 2,719.00 | 2,723.00 | 0.0M |
| 2025-07-07 | 2,815.00 | 2,815.00 | 2,715.00 | 2,754.00 | 0.0M |
| 2025-07-04 | 2,800.00 | 2,814.00 | 2,800.00 | 2,807.00 | 0.0M |
| 2025-07-03 | 2,682.00 | 2,797.00 | 2,682.00 | 2,795.00 | 0.0M |
| 2025-07-02 | 2,700.00 | 2,700.00 | 2,678.00 | 2,678.00 | 0.0M |
| 2025-07-01 | 2,774.00 | 2,774.00 | 2,689.00 | 2,696.00 | 0.0M |
| 2025-06-30 | 2,720.00 | 2,770.00 | 2,720.00 | 2,730.00 | 0.0M |
| 2025-06-27 | 2,711.00 | 2,727.00 | 2,706.00 | 2,713.00 | 0.0M |
| 2025-06-26 | 2,765.00 | 2,765.00 | 2,710.00 | 2,711.00 | 0.0M |
| 2025-06-25 | 2,801.00 | 2,801.00 | 2,765.00 | 2,775.00 | 0.0M |
| 2025-06-24 | 2,866.00 | 2,866.00 | 2,806.00 | 2,806.00 | 0.0M |
| 2025-06-23 | 2,883.00 | 2,891.00 | 2,874.00 | 2,886.00 | 0.0M |
| 2025-06-20 | 2,880.00 | 2,880.00 | 2,866.00 | 2,872.00 | 0.0M |
| 2025-06-19 | 2,837.00 | 2,875.00 | 2,837.00 | 2,866.00 | 0.0M |
| 2025-06-18 | 2,851.00 | 2,851.00 | 2,845.00 | 2,847.00 | 0.0M |
| 2025-06-17 | 2,840.00 | 2,840.00 | 2,813.00 | 2,821.00 | 0.0M |
| 2025-06-16 | 2,853.00 | 2,865.00 | 2,837.00 | 2,840.00 | 0.0M |
| 2025-06-13 | 2,870.00 | 2,870.00 | 2,817.00 | 2,835.00 | 0.0M |
| 2025-06-12 | 2,826.00 | 2,828.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2025-06-11 | 2,839.00 | 2,861.00 | 2,839.00 | 2,861.00 | 0.0M |
| 2025-06-10 | 2,882.00 | 2,882.00 | 2,806.00 | 2,807.00 | 0.0M |
| 2025-06-09 | 2,926.00 | 2,926.00 | 2,851.00 | 2,884.00 | 0.0M |
| 2025-06-06 | 2,826.00 | 2,927.00 | 2,826.00 | 2,927.00 | 0.0M |
| 2025-06-05 | 2,807.00 | 2,828.00 | 2,807.00 | 2,827.00 | 0.0M |
| 2025-06-04 | 2,831.00 | 2,846.00 | 2,825.00 | 2,833.00 | 0.0M |
| 2025-06-03 | 2,832.00 | 2,832.00 | 2,794.00 | 2,796.00 | 0.0M |
| 2025-06-02 | 2,871.00 | 2,871.00 | 2,851.00 | 2,852.00 | 0.0M |
| 2025-05-30 | 2,880.00 | 2,900.00 | 2,880.00 | 2,900.00 | 0.0M |
| 2025-05-29 | 2,944.00 | 2,954.00 | 2,944.00 | 2,945.00 | 0.0M |
| 2025-05-28 | 2,936.00 | 2,980.00 | 2,936.00 | 2,980.00 | 0.0M |
| 2025-05-27 | 2,991.00 | 2,991.00 | 2,925.00 | 2,986.00 | 0.0M |
| 2025-05-26 | 2,993.00 | 2,993.00 | 2,928.00 | 2,941.00 | 0.0M |
| 2025-05-23 | 2,980.00 | 2,992.00 | 2,979.00 | 2,979.00 | 0.0M |
| 2025-05-22 | 2,965.00 | 2,969.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2025-05-21 | 2,928.00 | 2,947.00 | 2,928.00 | 2,928.00 | 0.0M |
| 2025-05-20 | 2,904.00 | 2,913.00 | 2,883.00 | 2,883.00 | 0.0M |
| 2025-05-19 | 2,927.00 | 2,927.00 | 2,887.00 | 2,906.00 | 0.0M |
| 2025-05-16 | 2,928.00 | 2,930.00 | 2,925.00 | 2,925.00 | 0.0M |
| 2025-05-15 | 2,921.00 | 2,921.00 | 2,911.00 | 2,913.00 | 0.0M |
| 2025-05-14 | 2,926.00 | 2,931.00 | 2,914.00 | 2,921.00 | 0.0M |
| 2025-05-13 | 2,971.00 | 2,971.00 | 2,954.00 | 2,954.00 | 0.0M |
| 2025-05-12 | 2,927.00 | 2,936.00 | 2,927.00 | 2,936.00 | 0.0M |
| 2025-05-09 | 2,936.00 | 2,936.00 | 2,920.00 | 2,927.00 | 0.0M |
| 2025-05-08 | 2,910.00 | 2,910.00 | 2,880.00 | 2,894.00 | 0.0M |
| 2025-05-07 | 3,000.00 | 3,000.00 | 2,909.00 | 2,960.00 | 0.0M |
| 2025-05-02 | 3,095.00 | 3,095.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-05-01 | 2,975.00 | 3,080.00 | 2,975.00 | 3,080.00 | 0.0M |
| 2025-04-30 | 2,971.00 | 3,010.00 | 2,971.00 | 2,996.00 | 0.0M |
| 2025-04-28 | 3,130.00 | 3,130.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2025-04-25 | 3,100.00 | 3,120.00 | 3,085.00 | 3,120.00 | 0.0M |
| 2025-04-24 | 3,065.00 | 3,080.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2025-04-23 | 3,080.00 | 3,180.00 | 2,935.00 | 3,065.00 | 0.0M |
| 2025-04-22 | 3,160.00 | 3,160.00 | 3,065.00 | 3,065.00 | 0.0M |
| 2025-04-21 | 3,125.00 | 3,125.00 | 3,105.00 | 3,110.00 | 0.0M |
| 2025-04-18 | 3,175.00 | 3,175.00 | 3,115.00 | 3,125.00 | 0.0M |
| 2025-04-17 | 3,115.00 | 3,140.00 | 3,115.00 | 3,140.00 | 0.0M |
| 2025-04-16 | 3,135.00 | 3,135.00 | 3,105.00 | 3,105.00 | 0.0M |
| 2025-04-15 | 3,180.00 | 3,180.00 | 3,145.00 | 3,165.00 | 0.0M |
| 2025-04-14 | 3,155.00 | 3,175.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2025-04-11 | 3,180.00 | 3,180.00 | 3,120.00 | 3,145.00 | 0.0M |
| 2025-04-10 | 3,125.00 | 3,160.00 | 3,125.00 | 3,155.00 | 0.0M |
| 2025-04-09 | 3,150.00 | 3,150.00 | 3,055.00 | 3,085.00 | 0.0M |
| 2025-04-08 | 3,110.00 | 3,120.00 | 3,005.00 | 3,120.00 | 0.0M |
| 2025-04-07 | 2,800.00 | 3,045.00 | 2,762.00 | 3,045.00 | 0.0M |
| 2025-04-04 | 3,030.00 | 3,035.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-04-03 | 3,055.00 | 3,080.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-04-02 | 3,120.00 | 3,120.00 | 3,100.00 | 3,105.00 | 0.0M |
| 2025-04-01 | 3,100.00 | 3,100.00 | 3,080.00 | 3,095.00 | 0.0M |
| 2025-03-31 | 3,045.00 | 3,070.00 | 3,040.00 | 3,060.00 | 0.0M |
| 2025-03-28 | 3,075.00 | 3,075.00 | 3,040.00 | 3,055.00 | 0.0M |
| 2025-03-27 | 3,080.00 | 3,080.00 | 3,060.00 | 3,070.00 | 0.0M |
| 2025-03-26 | 3,100.00 | 3,115.00 | 3,095.00 | 3,115.00 | 0.0M |
| 2025-03-25 | 3,135.00 | 3,160.00 | 3,135.00 | 3,150.00 | 0.0M |
| 2025-03-24 | 3,145.00 | 3,145.00 | 3,130.00 | 3,135.00 | 0.0M |
| 2025-03-21 | 3,150.00 | 3,150.00 | 3,100.00 | 3,145.00 | 0.0M |
| 2025-03-19 | 3,145.00 | 3,145.00 | 3,080.00 | 3,090.00 | 0.0M |
| 2025-03-18 | 3,110.00 | 3,120.00 | 3,105.00 | 3,105.00 | 0.0M |
| 2025-03-17 | 3,085.00 | 3,115.00 | 3,085.00 | 3,105.00 | 0.0M |
| 2025-03-14 | 3,090.00 | 3,090.00 | 3,075.00 | 3,090.00 | 0.0M |
| 2025-03-13 | 3,170.00 | 3,170.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-03-12 | 3,130.00 | 3,150.00 | 3,130.00 | 3,145.00 | 0.0M |
| 2025-03-11 | 3,140.00 | 3,140.00 | 3,120.00 | 3,125.00 | 0.0M |
| 2025-03-10 | 3,100.00 | 3,135.00 | 3,100.00 | 3,115.00 | 0.0M |
| 2025-03-07 | 3,085.00 | 3,110.00 | 3,080.00 | 3,080.00 | 0.0M |
| 2025-03-06 | 3,065.00 | 3,090.00 | 3,065.00 | 3,085.00 | 0.0M |
| 2025-03-05 | 3,045.00 | 3,095.00 | 3,045.00 | 3,075.00 | 0.0M |
| 2025-03-04 | 3,080.00 | 3,085.00 | 3,035.00 | 3,035.00 | 0.0M |
| 2025-03-03 | 3,200.00 | 3,205.00 | 3,160.00 | 3,190.00 | 0.0M |
| 2025-02-28 | 3,245.00 | 3,300.00 | 3,240.00 | 3,265.00 | 0.0M |
| 2025-02-27 | 3,310.00 | 3,335.00 | 3,305.00 | 3,320.00 | 0.0M |
| 2025-02-26 | 3,325.00 | 3,335.00 | 3,300.00 | 3,335.00 | 0.0M |
| 2025-02-25 | 3,400.00 | 3,400.00 | 3,350.00 | 3,380.00 | 0.0M |
| 2025-02-21 | 3,485.00 | 3,485.00 | 3,455.00 | 3,485.00 | 0.0M |
| 2025-02-20 | 3,480.00 | 3,495.00 | 3,475.00 | 3,485.00 | 0.0M |
| 2025-02-19 | 3,500.00 | 3,535.00 | 3,500.00 | 3,530.00 | 0.0M |
| 2025-02-18 | 3,480.00 | 3,480.00 | 3,450.00 | 3,460.00 | 0.0M |
| 2025-02-17 | 3,495.00 | 3,495.00 | 3,465.00 | 3,480.00 | 0.0M |
| 2025-02-14 | 3,495.00 | 3,495.00 | 3,470.00 | 3,480.00 | 0.0M |
| 2025-02-13 | 3,470.00 | 3,500.00 | 3,470.00 | 3,500.00 | 0.0M |
| 2025-02-12 | 3,395.00 | 3,450.00 | 3,395.00 | 3,445.00 | 0.0M |
| 2025-02-10 | 3,480.00 | 3,480.00 | 3,395.00 | 3,395.00 | 0.0M |
| 2025-02-07 | 3,410.00 | 3,485.00 | 3,410.00 | 3,480.00 | 0.0M |
| 2025-02-06 | 3,485.00 | 3,485.00 | 3,455.00 | 3,470.00 | 0.0M |
| 2025-02-05 | 3,500.00 | 3,515.00 | 3,495.00 | 3,515.00 | 0.0M |
| 2025-02-04 | 3,455.00 | 3,525.00 | 3,455.00 | 3,510.00 | 0.0M |
| 2025-02-03 | 3,465.00 | 3,480.00 | 3,395.00 | 3,405.00 | 0.0M |
| 2025-01-31 | 3,495.00 | 3,500.00 | 3,435.00 | 3,465.00 | 0.0M |
| 2025-01-30 | 3,555.00 | 3,555.00 | 3,525.00 | 3,535.00 | 0.0M |
| 2025-01-29 | 3,480.00 | 3,520.00 | 3,480.00 | 3,520.00 | 0.0M |
| 2025-01-28 | 3,410.00 | 3,470.00 | 3,410.00 | 3,410.00 | 0.0M |
| 2025-01-27 | 3,545.00 | 3,545.00 | 3,380.00 | 3,465.00 | 0.0M |
| 2025-01-24 | 3,510.00 | 3,530.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2025-01-23 | 3,500.00 | 3,500.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2025-01-22 | 3,535.00 | 3,535.00 | 3,490.00 | 3,515.00 | 0.0M |
| 2025-01-21 | 3,490.00 | 3,515.00 | 3,455.00 | 3,510.00 | 0.0M |
| 2025-01-20 | 3,465.00 | 3,500.00 | 3,465.00 | 3,480.00 | 0.0M |
| 2025-01-17 | 3,400.00 | 3,430.00 | 3,390.00 | 3,430.00 | 0.0M |
| 2025-01-16 | 3,475.00 | 3,475.00 | 3,425.00 | 3,435.00 | 0.0M |
| 2025-01-15 | 3,460.00 | 3,470.00 | 3,450.00 | 3,460.00 | 0.0M |
| 2025-01-14 | 3,350.00 | 3,460.00 | 3,350.00 | 3,450.00 | 0.0M |
| 2025-01-10 | 3,300.00 | 3,330.00 | 3,300.00 | 3,325.00 | 0.0M |
| 2025-01-09 | 3,305.00 | 3,315.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2025-01-08 | 3,345.00 | 3,345.00 | 3,325.00 | 3,345.00 | 0.0M |
| 2025-01-07 | 3,300.00 | 3,330.00 | 3,300.00 | 3,305.00 | 0.0M |
| 2025-01-06 | 3,265.00 | 3,300.00 | 3,260.00 | 3,290.00 | 0.0M |