2,026.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,089.50 | 2,089.50 | 2,008.00 | 2,026.00 | 0.0M |
| 2025-09-25 | 2,019.50 | 2,050.00 | 2,019.00 | 2,040.00 | 0.0M |
| 2025-09-24 | 1,995.50 | 2,014.00 | 1,995.50 | 2,014.00 | 0.0M |
| 2025-09-22 | 2,013.00 | 2,013.00 | 2,005.00 | 2,010.00 | 0.0M |
| 2025-09-19 | 2,019.00 | 2,019.00 | 2,013.00 | 2,013.00 | 0.0M |
| 2025-09-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-09-17 | 2,017.00 | 2,017.00 | 1,990.50 | 2,000.00 | 0.0M |
| 2025-09-16 | 2,007.00 | 2,016.00 | 2,007.00 | 2,008.50 | 0.0M |
| 2025-09-12 | 1,977.00 | 2,007.00 | 1,977.00 | 2,007.00 | 0.0M |
| 2025-09-11 | 2,014.00 | 2,014.00 | 1,981.00 | 1,981.00 | 0.0M |
| 2025-09-10 | 2,024.00 | 2,024.00 | 1,977.50 | 1,983.00 | 0.0M |
| 2025-09-09 | 2,025.00 | 2,025.00 | 1,984.00 | 1,984.00 | 0.0M |
| 2025-09-08 | 1,991.00 | 2,018.50 | 1,991.00 | 2,000.50 | 0.0M |
| 2025-09-05 | 2,000.50 | 2,002.00 | 2,000.50 | 2,002.00 | 0.0M |
| 2025-09-04 | 1,998.00 | 2,000.00 | 1,997.50 | 2,000.00 | 0.0M |
| 2025-09-03 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2025-09-02 | 2,025.50 | 2,025.50 | 1,992.00 | 2,025.50 | 0.0M |
| 2025-09-01 | 2,010.00 | 2,027.00 | 2,008.50 | 2,027.00 | 0.0M |
| 2025-08-29 | 2,008.50 | 2,008.50 | 1,985.00 | 2,003.00 | 0.0M |
| 2025-08-28 | 1,985.50 | 2,009.00 | 1,976.50 | 1,976.50 | 0.0M |
| 2025-08-27 | 2,000.00 | 2,015.00 | 2,000.00 | 2,015.00 | 0.0M |
| 2025-08-26 | 1,994.50 | 1,999.00 | 1,975.00 | 1,998.50 | 0.0M |
| 2025-08-25 | 1,994.50 | 1,994.50 | 1,975.00 | 1,994.50 | 0.0M |
| 2025-08-22 | 1,995.00 | 1,995.50 | 1,995.00 | 1,995.00 | 0.0M |
| 2025-08-21 | 1,978.50 | 1,995.00 | 1,967.00 | 1,967.00 | 0.0M |
| 2025-08-20 | 1,998.50 | 1,998.50 | 1,970.00 | 1,995.00 | 0.0M |
| 2025-08-19 | 1,977.00 | 2,019.00 | 1,977.00 | 1,977.50 | 0.0M |
| 2025-08-18 | 2,028.00 | 2,028.00 | 1,976.50 | 1,976.50 | 0.0M |
| 2025-08-15 | 2,000.00 | 2,000.00 | 1,970.50 | 1,979.50 | 0.0M |
| 2025-08-14 | 2,001.50 | 2,020.00 | 1,981.50 | 1,981.50 | 0.0M |
| 2025-08-13 | 2,021.50 | 2,022.00 | 2,000.50 | 2,001.50 | 0.0M |
| 2025-08-12 | 2,019.00 | 2,021.00 | 1,982.00 | 2,021.00 | 0.0M |
| 2025-08-08 | 2,019.00 | 2,019.00 | 1,975.00 | 1,981.50 | 0.0M |
| 2025-08-07 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 0.0M |
| 2025-08-06 | 2,017.00 | 2,017.00 | 1,976.50 | 1,977.00 | 0.0M |
| 2025-08-05 | 2,037.50 | 2,037.50 | 1,977.00 | 1,977.00 | 0.0M |
| 2025-08-04 | 1,991.00 | 1,991.00 | 1,975.00 | 1,976.00 | 0.0M |
| 2025-08-01 | 2,030.50 | 2,030.50 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-07-31 | 2,086.00 | 2,086.00 | 1,990.50 | 1,990.50 | 0.0M |
| 2025-07-30 | 2,050.00 | 2,086.50 | 2,010.00 | 2,051.50 | 0.0M |
| 2025-07-29 | 2,065.00 | 2,065.00 | 2,020.00 | 2,050.00 | 0.0M |
| 2025-07-28 | 2,066.00 | 2,066.00 | 2,020.00 | 2,065.00 | 0.0M |
| 2025-07-25 | 2,080.00 | 2,100.00 | 2,045.00 | 2,066.00 | 0.0M |
| 2025-07-24 | 2,077.00 | 2,140.00 | 2,030.00 | 2,032.50 | 0.0M |
| 2025-07-23 | 2,050.00 | 2,090.50 | 2,014.00 | 2,090.50 | 0.0M |
| 2025-07-22 | 2,020.00 | 2,049.00 | 2,010.50 | 2,030.00 | 0.0M |
| 2025-07-18 | 1,987.50 | 1,999.00 | 1,987.50 | 1,999.00 | 0.0M |
| 2025-07-17 | 1,997.50 | 1,997.50 | 1,980.00 | 1,989.00 | 0.0M |
| 2025-07-16 | 1,986.50 | 1,998.50 | 1,982.00 | 1,982.00 | 0.0M |
| 2025-07-15 | 1,999.50 | 2,000.00 | 1,975.00 | 1,975.50 | 0.0M |
| 2025-07-14 | 2,000.00 | 2,000.00 | 1,974.00 | 1,976.00 | 0.0M |
| 2025-07-11 | 1,997.00 | 1,997.00 | 1,961.00 | 1,981.00 | 0.0M |
| 2025-07-10 | 1,996.00 | 1,997.00 | 1,959.50 | 1,960.00 | 0.0M |
| 2025-07-09 | 1,960.50 | 1,996.50 | 1,960.50 | 1,969.50 | 0.0M |
| 2025-07-08 | 1,980.00 | 1,985.00 | 1,980.00 | 1,985.00 | 0.0M |
| 2025-07-07 | 1,998.00 | 1,998.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-07-04 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-07-03 | 1,979.00 | 1,979.00 | 1,955.00 | 1,955.00 | 0.0M |
| 2025-07-02 | 1,979.50 | 1,979.50 | 1,945.00 | 1,950.00 | 0.0M |
| 2025-07-01 | 1,997.50 | 1,997.50 | 1,932.00 | 1,978.50 | 0.0M |
| 2025-06-30 | 1,991.00 | 1,991.00 | 1,951.00 | 1,959.50 | 0.0M |
| 2025-06-27 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.0M |
| 2025-06-26 | 1,980.00 | 1,984.50 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-06-25 | 1,984.50 | 1,984.50 | 1,982.50 | 1,984.00 | 0.0M |
| 2025-06-24 | 1,999.00 | 1,999.00 | 1,945.00 | 1,945.00 | 0.0M |
| 2025-06-23 | 2,019.50 | 2,019.50 | 1,996.50 | 1,999.00 | 0.0M |
| 2025-06-20 | 1,999.00 | 1,999.50 | 1,959.50 | 1,999.00 | 0.0M |
| 2025-06-19 | 2,000.00 | 2,000.00 | 1,950.00 | 1,980.00 | 0.0M |
| 2025-06-18 | 1,987.00 | 2,000.00 | 1,987.00 | 2,000.00 | 0.0M |
| 2025-06-17 | 1,994.00 | 1,994.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-06-16 | 1,997.50 | 1,997.50 | 1,993.00 | 1,993.00 | 0.0M |
| 2025-06-13 | 1,998.50 | 1,998.50 | 1,925.00 | 1,998.00 | 0.0M |
| 2025-06-12 | 1,998.50 | 1,998.50 | 1,998.00 | 1,998.00 | 0.0M |
| 2025-06-11 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2025-06-10 | 2,000.00 | 2,000.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-06-09 | 1,978.50 | 1,978.50 | 1,978.50 | 1,978.50 | 0.0M |
| 2025-06-06 | 1,921.00 | 1,990.00 | 1,921.00 | 1,978.50 | 0.0M |
| 2025-06-05 | 1,999.50 | 1,999.50 | 1,959.50 | 1,959.50 | 0.0M |
| 2025-06-04 | 1,988.00 | 1,988.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-06-03 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-06-02 | 1,948.50 | 1,949.00 | 1,948.50 | 1,949.00 | 0.0M |
| 2025-05-30 | 1,950.00 | 1,988.50 | 1,930.00 | 1,988.50 | 0.0M |
| 2025-05-29 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-05-28 | 1,998.00 | 1,998.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-05-27 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-05-26 | 1,966.00 | 1,975.50 | 1,966.00 | 1,975.00 | 0.0M |
| 2025-05-23 | 2,028.00 | 2,028.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2025-05-22 | 2,045.50 | 2,045.50 | 2,009.00 | 2,009.00 | 0.0M |
| 2025-05-21 | 1,970.50 | 2,007.50 | 1,970.50 | 2,007.50 | 0.0M |
| 2025-05-20 | 2,048.00 | 2,048.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-05-19 | 2,030.00 | 2,030.00 | 1,930.00 | 2,029.50 | 0.0M |
| 2025-05-15 | 2,030.50 | 2,050.00 | 2,030.50 | 2,050.00 | 0.0M |
| 2025-05-14 | 2,050.00 | 2,050.00 | 2,049.50 | 2,049.50 | 0.0M |
| 2025-05-12 | 2,029.50 | 2,047.50 | 2,029.50 | 2,029.50 | 0.0M |
| 2025-05-09 | 2,046.00 | 2,046.00 | 1,994.00 | 2,009.50 | 0.0M |
| 2025-05-08 | 2,046.50 | 2,046.50 | 2,046.00 | 2,046.00 | 0.0M |
| 2025-05-07 | 2,048.00 | 2,048.00 | 1,991.00 | 2,047.00 | 0.0M |
| 2025-05-02 | 2,028.00 | 2,028.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-05-01 | 2,048.00 | 2,048.00 | 1,988.00 | 1,988.00 | 0.0M |
| 2025-04-30 | 1,972.00 | 1,989.50 | 1,972.00 | 1,988.00 | 0.0M |
| 2025-04-28 | 1,958.00 | 2,038.00 | 1,958.00 | 2,038.00 | 0.0M |
| 2025-04-25 | 2,050.00 | 2,050.00 | 2,048.00 | 2,048.00 | 0.0M |
| 2025-04-24 | 2,021.50 | 2,021.50 | 2,020.00 | 2,020.00 | 0.0M |
| 2025-04-23 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2025-04-22 | 1,979.50 | 2,000.00 | 1,860.00 | 1,998.50 | 0.0M |
| 2025-04-21 | 2,023.50 | 2,023.50 | 1,961.50 | 1,961.50 | 0.0M |
| 2025-04-17 | 2,142.00 | 2,156.00 | 1,990.50 | 2,024.00 | 0.0M |
| 2025-04-16 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 0.0M |
| 2025-04-15 | 1,940.00 | 1,990.00 | 1,940.00 | 1,989.50 | 0.0M |
| 2025-04-14 | 1,934.00 | 1,939.50 | 1,900.00 | 1,939.50 | 0.0M |
| 2025-04-11 | 1,900.00 | 1,900.00 | 1,859.00 | 1,899.00 | 0.0M |
| 2025-04-10 | 1,941.00 | 2,010.00 | 1,913.00 | 1,913.00 | 0.0M |
| 2025-04-09 | 1,900.00 | 1,900.50 | 1,812.50 | 1,861.00 | 0.0M |
| 2025-04-08 | 1,883.50 | 1,998.50 | 1,883.50 | 1,998.50 | 0.0M |
| 2025-04-07 | 1,780.00 | 1,940.00 | 1,780.00 | 1,922.00 | 0.0M |
| 2025-04-04 | 2,060.50 | 2,061.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-04-03 | 2,121.00 | 2,124.50 | 2,085.00 | 2,089.00 | 0.0M |
| 2025-04-02 | 2,165.50 | 2,165.50 | 2,122.50 | 2,123.50 | 0.0M |
| 2025-04-01 | 2,133.50 | 2,146.00 | 2,133.50 | 2,146.00 | 0.0M |
| 2025-03-31 | 2,205.50 | 2,205.50 | 2,130.50 | 2,141.50 | 0.0M |
| 2025-03-28 | 2,190.00 | 2,190.00 | 2,170.00 | 2,175.00 | 0.0M |
| 2025-03-27 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-03-26 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-03-25 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-03-24 | 2,164.50 | 2,164.50 | 2,164.50 | 2,164.50 | 0.0M |
| 2025-03-21 | 2,180.00 | 2,180.00 | 2,132.50 | 2,177.00 | 0.0M |
| 2025-03-19 | 2,131.00 | 2,197.50 | 2,131.00 | 2,197.50 | 0.0M |
| 2025-03-18 | 2,196.50 | 2,197.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-03-17 | 2,193.00 | 2,193.00 | 2,192.00 | 2,192.00 | 0.0M |
| 2025-03-14 | 2,195.00 | 2,195.00 | 2,193.00 | 2,193.00 | 0.0M |
| 2025-03-13 | 2,180.00 | 2,180.00 | 2,165.50 | 2,165.50 | 0.0M |
| 2025-03-12 | 2,189.00 | 2,193.00 | 2,143.00 | 2,153.50 | 0.0M |
| 2025-03-11 | 2,100.50 | 2,150.00 | 2,100.50 | 2,140.50 | 0.0M |
| 2025-03-10 | 2,195.50 | 2,195.50 | 2,147.50 | 2,148.00 | 0.0M |
| 2025-03-07 | 2,128.50 | 2,133.50 | 2,101.00 | 2,101.00 | 0.0M |
| 2025-03-06 | 2,145.50 | 2,145.50 | 2,101.00 | 2,113.50 | 0.0M |
| 2025-03-05 | 2,093.50 | 2,200.00 | 2,093.50 | 2,200.00 | 0.0M |
| 2025-03-04 | 2,102.00 | 2,129.50 | 2,080.00 | 2,129.50 | 0.0M |
| 2025-03-03 | 2,074.50 | 2,110.00 | 2,074.50 | 2,110.00 | 0.0M |
| 2025-02-28 | 2,135.00 | 2,135.00 | 2,100.00 | 2,104.50 | 0.0M |
| 2025-02-27 | 2,123.50 | 2,123.50 | 2,073.00 | 2,110.00 | 0.0M |
| 2025-02-26 | 2,100.00 | 2,100.00 | 2,073.50 | 2,073.50 | 0.0M |
| 2025-02-25 | 2,099.50 | 2,126.00 | 2,099.50 | 2,126.00 | 0.0M |
| 2025-02-21 | 2,125.50 | 2,125.50 | 2,125.50 | 2,125.50 | 0.0M |
| 2025-02-20 | 2,126.00 | 2,126.00 | 2,125.50 | 2,126.00 | 0.0M |
| 2025-02-19 | 2,106.50 | 2,126.00 | 2,106.50 | 2,126.00 | 0.0M |
| 2025-02-18 | 2,126.00 | 2,127.50 | 2,110.00 | 2,127.50 | 0.0M |
| 2025-02-17 | 2,126.00 | 2,156.00 | 2,126.00 | 2,126.50 | 0.0M |
| 2025-02-14 | 2,133.50 | 2,140.00 | 2,133.50 | 2,139.50 | 0.0M |
| 2025-02-13 | 2,162.50 | 2,162.50 | 2,148.00 | 2,148.00 | 0.0M |
| 2025-02-12 | 2,120.00 | 2,148.00 | 2,120.00 | 2,139.00 | 0.0M |
| 2025-02-10 | 2,111.00 | 2,161.00 | 2,111.00 | 2,135.00 | 0.0M |
| 2025-02-07 | 2,170.50 | 2,170.50 | 2,149.00 | 2,149.00 | 0.0M |
| 2025-02-06 | 2,152.00 | 2,152.00 | 2,122.50 | 2,150.00 | 0.0M |
| 2025-02-05 | 2,136.00 | 2,139.50 | 2,125.00 | 2,125.00 | 0.0M |
| 2025-02-04 | 2,200.00 | 2,200.00 | 2,120.00 | 2,122.50 | 0.0M |
| 2025-02-03 | 2,140.50 | 2,144.50 | 2,125.00 | 2,128.00 | 0.0M |
| 2025-01-31 | 2,150.00 | 2,155.00 | 2,144.50 | 2,150.00 | 0.0M |
| 2025-01-30 | 2,157.00 | 2,158.00 | 2,147.00 | 2,150.00 | 0.0M |
| 2025-01-29 | 2,182.50 | 2,182.50 | 2,155.50 | 2,156.00 | 0.0M |
| 2025-01-28 | 2,188.50 | 2,188.50 | 2,182.00 | 2,182.00 | 0.0M |
| 2025-01-27 | 2,177.50 | 2,212.50 | 2,177.50 | 2,211.50 | 0.0M |
| 2025-01-24 | 2,181.50 | 2,202.00 | 2,181.50 | 2,194.50 | 0.0M |
| 2025-01-23 | 2,234.00 | 2,234.00 | 2,185.00 | 2,226.00 | 0.0M |
| 2025-01-22 | 2,260.00 | 2,262.50 | 2,225.50 | 2,226.50 | 0.0M |
| 2025-01-21 | 2,251.50 | 2,251.50 | 2,251.50 | 2,251.50 | 0.0M |
| 2025-01-20 | 2,247.00 | 2,293.50 | 2,201.50 | 2,201.50 | 0.0M |
| 2025-01-17 | 2,239.50 | 2,239.50 | 2,215.50 | 2,228.00 | 0.0M |
| 2025-01-16 | 2,220.50 | 2,250.00 | 2,220.00 | 2,231.00 | 0.0M |
| 2025-01-15 | 2,262.50 | 2,263.50 | 2,242.00 | 2,242.00 | 0.0M |
| 2025-01-14 | 2,200.00 | 2,254.50 | 2,200.00 | 2,254.50 | 0.0M |
| 2025-01-10 | 2,179.50 | 2,210.00 | 2,179.50 | 2,210.00 | 0.0M |
| 2025-01-09 | 2,179.50 | 2,204.50 | 2,179.50 | 2,200.00 | 0.0M |
| 2025-01-08 | 2,208.00 | 2,214.00 | 2,182.00 | 2,202.50 | 0.0M |
| 2025-01-07 | 2,170.50 | 2,170.50 | 2,160.00 | 2,160.00 | 0.0M |
| 2025-01-06 | 2,227.50 | 2,239.50 | 2,131.00 | 2,131.00 | 0.0M |