1,926.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,927.00 | 1,927.00 | 1,926.50 | 1,926.50 | 0.0M |
| 2025-09-25 | 1,929.00 | 1,936.00 | 1,919.50 | 1,936.00 | 0.0M |
| 2025-09-24 | 1,918.50 | 1,926.50 | 1,914.50 | 1,923.00 | 0.0M |
| 2025-09-22 | 1,922.00 | 1,923.00 | 1,911.00 | 1,918.50 | 0.0M |
| 2025-09-19 | 1,920.00 | 1,927.00 | 1,919.50 | 1,919.50 | 0.0M |
| 2025-09-18 | 1,928.00 | 1,938.50 | 1,895.00 | 1,921.00 | 0.0M |
| 2025-09-17 | 1,930.00 | 1,935.00 | 1,923.00 | 1,927.00 | 0.0M |
| 2025-09-16 | 1,933.50 | 1,941.50 | 1,923.00 | 1,932.00 | 0.0M |
| 2025-09-12 | 1,918.00 | 1,940.50 | 1,912.50 | 1,940.50 | 0.0M |
| 2025-09-11 | 1,900.00 | 1,933.50 | 1,896.00 | 1,927.50 | 0.0M |
| 2025-09-10 | 1,898.50 | 1,906.00 | 1,898.50 | 1,904.50 | 0.0M |
| 2025-09-09 | 1,909.50 | 1,909.50 | 1,897.00 | 1,907.50 | 0.0M |
| 2025-09-08 | 1,897.00 | 1,908.50 | 1,897.00 | 1,906.00 | 0.0M |
| 2025-09-05 | 1,894.50 | 1,906.00 | 1,894.50 | 1,896.00 | 0.0M |
| 2025-09-04 | 1,893.50 | 1,895.50 | 1,883.50 | 1,890.00 | 0.0M |
| 2025-09-03 | 1,920.50 | 1,920.50 | 1,883.50 | 1,896.00 | 0.0M |
| 2025-09-02 | 1,923.50 | 1,923.50 | 1,898.00 | 1,905.50 | 0.0M |
| 2025-09-01 | 1,929.50 | 1,931.50 | 1,922.00 | 1,926.50 | 0.0M |
| 2025-08-29 | 1,921.00 | 1,936.00 | 1,917.50 | 1,932.50 | 0.0M |
| 2025-08-28 | 1,926.00 | 1,928.00 | 1,917.50 | 1,918.50 | 0.0M |
| 2025-08-27 | 1,923.50 | 1,930.00 | 1,916.50 | 1,924.50 | 0.0M |
| 2025-08-26 | 1,910.00 | 1,933.00 | 1,908.00 | 1,927.50 | 0.0M |
| 2025-08-25 | 1,919.00 | 1,919.50 | 1,901.50 | 1,903.00 | 0.0M |
| 2025-08-22 | 1,911.50 | 1,933.50 | 1,909.00 | 1,915.50 | 0.0M |
| 2025-08-21 | 1,931.00 | 1,931.00 | 1,899.00 | 1,909.50 | 0.0M |
| 2025-08-20 | 1,917.00 | 1,931.00 | 1,912.00 | 1,912.00 | 0.0M |
| 2025-08-19 | 1,924.00 | 1,933.00 | 1,910.50 | 1,920.50 | 0.0M |
| 2025-08-18 | 1,899.00 | 1,912.00 | 1,894.00 | 1,912.00 | 0.0M |
| 2025-08-15 | 1,888.50 | 1,896.00 | 1,888.50 | 1,892.50 | 0.0M |
| 2025-08-14 | 1,884.00 | 1,899.00 | 1,878.50 | 1,884.50 | 0.0M |
| 2025-08-13 | 1,880.50 | 1,888.00 | 1,877.00 | 1,880.00 | 0.0M |
| 2025-08-12 | 1,933.50 | 1,933.50 | 1,881.00 | 1,883.50 | 0.0M |
| 2025-08-08 | 1,885.50 | 1,896.50 | 1,882.50 | 1,894.00 | 0.0M |
| 2025-08-07 | 1,880.50 | 1,890.00 | 1,877.50 | 1,883.00 | 0.0M |
| 2025-08-06 | 1,889.00 | 1,893.50 | 1,881.00 | 1,886.00 | 0.0M |
| 2025-08-05 | 1,869.00 | 1,888.00 | 1,868.50 | 1,882.50 | 0.0M |
| 2025-08-04 | 1,860.00 | 1,869.00 | 1,859.00 | 1,867.00 | 0.0M |
| 2025-08-01 | 1,844.50 | 1,859.00 | 1,801.50 | 1,858.00 | 0.0M |
| 2025-07-31 | 1,845.50 | 1,858.50 | 1,842.00 | 1,854.00 | 0.0M |
| 2025-07-30 | 1,850.00 | 1,852.00 | 1,843.00 | 1,846.00 | 0.0M |
| 2025-07-29 | 1,827.00 | 1,854.50 | 1,827.00 | 1,846.00 | 0.0M |
| 2025-07-28 | 1,818.00 | 1,832.00 | 1,813.00 | 1,825.50 | 0.0M |
| 2025-07-25 | 1,810.00 | 1,831.00 | 1,807.50 | 1,814.00 | 0.0M |
| 2025-07-24 | 1,804.50 | 1,811.50 | 1,800.50 | 1,806.50 | 0.0M |
| 2025-07-23 | 1,780.00 | 1,810.00 | 1,780.00 | 1,800.50 | 0.0M |
| 2025-07-22 | 1,780.00 | 1,807.50 | 1,772.50 | 1,797.50 | 0.0M |
| 2025-07-18 | 1,791.50 | 1,801.50 | 1,786.00 | 1,797.50 | 0.0M |
| 2025-07-17 | 1,800.00 | 1,800.00 | 1,791.00 | 1,792.50 | 0.0M |
| 2025-07-16 | 1,792.50 | 1,803.50 | 1,791.50 | 1,799.50 | 0.0M |
| 2025-07-15 | 1,780.50 | 1,802.00 | 1,780.50 | 1,794.50 | 0.0M |
| 2025-07-14 | 1,791.00 | 1,792.00 | 1,779.50 | 1,787.50 | 0.0M |
| 2025-07-11 | 1,781.00 | 1,792.00 | 1,775.50 | 1,789.50 | 0.0M |
| 2025-07-10 | 1,776.00 | 1,781.50 | 1,775.00 | 1,776.50 | 0.0M |
| 2025-07-09 | 1,762.00 | 1,783.00 | 1,762.00 | 1,769.00 | 0.0M |
| 2025-07-08 | 1,770.50 | 1,772.50 | 1,760.00 | 1,761.50 | 0.0M |
| 2025-07-07 | 1,774.00 | 1,786.00 | 1,766.50 | 1,768.00 | 0.0M |
| 2025-07-04 | 1,769.50 | 1,794.00 | 1,769.50 | 1,784.50 | 0.0M |
| 2025-07-03 | 1,771.00 | 1,777.00 | 1,763.00 | 1,766.50 | 0.0M |
| 2025-07-02 | 1,768.00 | 1,771.00 | 1,765.00 | 1,767.00 | 0.0M |
| 2025-07-01 | 1,757.50 | 1,768.50 | 1,755.50 | 1,765.50 | 0.0M |
| 2025-06-30 | 1,755.50 | 1,762.00 | 1,755.50 | 1,759.00 | 0.0M |
| 2025-06-27 | 1,770.00 | 1,772.50 | 1,752.00 | 1,759.50 | 0.0M |
| 2025-06-26 | 1,773.50 | 1,783.00 | 1,765.50 | 1,772.00 | 0.0M |
| 2025-06-25 | 1,772.00 | 1,777.00 | 1,757.50 | 1,771.00 | 0.0M |
| 2025-06-24 | 1,772.00 | 1,775.00 | 1,769.50 | 1,769.50 | 0.0M |
| 2025-06-23 | 1,771.50 | 1,773.50 | 1,768.50 | 1,770.50 | 0.0M |
| 2025-06-20 | 1,750.00 | 1,771.00 | 1,750.00 | 1,769.00 | 0.0M |
| 2025-06-19 | 1,759.50 | 1,764.00 | 1,754.00 | 1,760.00 | 0.0M |
| 2025-06-18 | 1,759.00 | 1,765.00 | 1,753.50 | 1,762.50 | 0.0M |
| 2025-06-17 | 1,764.50 | 1,765.00 | 1,759.00 | 1,759.00 | 0.0M |
| 2025-06-16 | 1,755.00 | 1,771.00 | 1,744.00 | 1,765.50 | 0.0M |
| 2025-06-13 | 1,760.50 | 1,773.00 | 1,749.50 | 1,756.50 | 0.0M |
| 2025-06-12 | 1,743.00 | 1,756.50 | 1,737.00 | 1,756.50 | 0.0M |
| 2025-06-11 | 1,737.50 | 1,742.50 | 1,736.00 | 1,742.50 | 0.0M |
| 2025-06-10 | 1,751.50 | 1,766.00 | 1,751.50 | 1,763.50 | 0.0M |
| 2025-06-09 | 1,743.50 | 1,758.00 | 1,743.50 | 1,748.50 | 0.0M |
| 2025-06-06 | 1,758.00 | 1,764.50 | 1,734.00 | 1,743.50 | 0.0M |
| 2025-06-05 | 1,748.50 | 1,755.00 | 1,748.50 | 1,755.00 | 0.0M |
| 2025-06-04 | 1,740.50 | 1,754.50 | 1,740.00 | 1,748.50 | 0.0M |
| 2025-06-03 | 1,745.50 | 1,747.00 | 1,742.00 | 1,742.50 | 0.0M |
| 2025-06-02 | 1,734.50 | 1,753.50 | 1,733.50 | 1,745.50 | 0.0M |
| 2025-05-30 | 1,741.50 | 1,750.50 | 1,737.00 | 1,745.00 | 0.0M |
| 2025-05-29 | 1,739.00 | 1,742.50 | 1,733.50 | 1,737.00 | 0.0M |
| 2025-05-28 | 1,749.00 | 1,749.50 | 1,734.00 | 1,740.50 | 0.0M |
| 2025-05-27 | 1,737.00 | 1,746.00 | 1,732.00 | 1,743.00 | 0.0M |
| 2025-05-26 | 1,728.50 | 1,734.00 | 1,727.50 | 1,731.50 | 0.0M |
| 2025-05-23 | 1,721.50 | 1,729.50 | 1,721.50 | 1,722.50 | 0.0M |
| 2025-05-22 | 1,712.50 | 1,716.50 | 1,707.50 | 1,714.50 | 0.0M |
| 2025-05-21 | 1,704.00 | 1,713.00 | 1,702.50 | 1,710.00 | 0.0M |
| 2025-05-20 | 1,714.00 | 1,716.50 | 1,706.50 | 1,708.50 | 0.0M |
| 2025-05-19 | 1,722.00 | 1,723.50 | 1,705.00 | 1,711.00 | 0.0M |
| 2025-05-16 | 1,718.00 | 1,733.00 | 1,714.50 | 1,720.00 | 0.0M |
| 2025-05-15 | 1,733.50 | 1,736.00 | 1,720.50 | 1,728.50 | 0.0M |
| 2025-05-14 | 1,727.50 | 1,733.50 | 1,722.50 | 1,728.50 | 0.0M |
| 2025-05-13 | 1,722.00 | 1,730.00 | 1,716.00 | 1,728.00 | 0.0M |
| 2025-05-12 | 1,747.50 | 1,747.50 | 1,717.00 | 1,720.50 | 0.0M |
| 2025-05-09 | 1,719.50 | 1,753.50 | 1,719.50 | 1,743.00 | 0.0M |
| 2025-05-08 | 1,721.50 | 1,740.00 | 1,715.00 | 1,728.00 | 0.0M |
| 2025-05-07 | 1,730.00 | 1,730.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2025-05-02 | 1,730.00 | 1,750.00 | 1,729.50 | 1,732.50 | 0.0M |
| 2025-05-01 | 1,732.00 | 1,746.00 | 1,730.50 | 1,745.50 | 0.0M |
| 2025-04-30 | 1,709.00 | 1,732.00 | 1,708.00 | 1,731.50 | 0.0M |
| 2025-04-28 | 1,696.50 | 1,709.00 | 1,693.50 | 1,708.00 | 0.0M |
| 2025-04-25 | 1,692.00 | 1,713.00 | 1,691.50 | 1,701.00 | 0.0M |
| 2025-04-24 | 1,720.00 | 1,720.00 | 1,690.50 | 1,694.00 | 0.0M |
| 2025-04-23 | 1,714.50 | 1,715.00 | 1,695.50 | 1,695.50 | 0.0M |
| 2025-04-22 | 1,718.00 | 1,720.00 | 1,706.00 | 1,711.00 | 0.0M |
| 2025-04-21 | 1,719.00 | 1,719.00 | 1,706.00 | 1,714.50 | 0.0M |
| 2025-04-18 | 1,704.00 | 1,711.50 | 1,702.00 | 1,708.50 | 0.0M |
| 2025-04-17 | 1,707.00 | 1,714.50 | 1,703.00 | 1,706.50 | 0.0M |
| 2025-04-16 | 1,702.00 | 1,714.00 | 1,700.50 | 1,706.00 | 0.0M |
| 2025-04-15 | 1,700.00 | 1,704.50 | 1,695.50 | 1,704.00 | 0.0M |
| 2025-04-14 | 1,716.50 | 1,716.50 | 1,689.50 | 1,694.50 | 0.0M |
| 2025-04-11 | 1,703.00 | 1,716.50 | 1,697.00 | 1,703.50 | 0.0M |
| 2025-04-10 | 1,688.00 | 1,701.50 | 1,674.00 | 1,698.00 | 0.0M |
| 2025-04-09 | 1,634.50 | 1,707.00 | 1,622.50 | 1,691.00 | 0.0M |
| 2025-04-08 | 1,653.50 | 1,661.50 | 1,644.00 | 1,658.00 | 0.0M |
| 2025-04-07 | 1,640.00 | 1,676.00 | 1,640.00 | 1,661.00 | 0.0M |
| 2025-04-04 | 1,641.00 | 1,660.00 | 1,612.00 | 1,625.50 | 0.0M |
| 2025-04-03 | 1,665.00 | 1,680.00 | 1,665.00 | 1,677.50 | 0.0M |
| 2025-04-02 | 1,654.50 | 1,673.50 | 1,654.50 | 1,673.50 | 0.0M |
| 2025-04-01 | 1,693.50 | 1,693.50 | 1,664.50 | 1,677.50 | 0.0M |
| 2025-03-31 | 1,683.50 | 1,700.00 | 1,681.50 | 1,691.00 | 0.0M |
| 2025-03-28 | 1,707.00 | 1,707.00 | 1,669.50 | 1,683.50 | 0.0M |
| 2025-03-27 | 1,713.50 | 1,716.00 | 1,705.50 | 1,716.00 | 0.0M |
| 2025-03-26 | 1,710.50 | 1,720.50 | 1,709.50 | 1,720.50 | 0.0M |
| 2025-03-25 | 1,701.00 | 1,715.50 | 1,691.50 | 1,711.00 | 0.0M |
| 2025-03-24 | 1,693.00 | 1,712.50 | 1,689.50 | 1,698.00 | 0.0M |
| 2025-03-21 | 1,698.00 | 1,702.00 | 1,694.50 | 1,698.00 | 0.0M |
| 2025-03-19 | 1,695.00 | 1,699.00 | 1,688.00 | 1,692.50 | 0.0M |
| 2025-03-18 | 1,682.50 | 1,690.00 | 1,682.50 | 1,687.50 | 0.0M |
| 2025-03-17 | 1,673.50 | 1,687.00 | 1,671.00 | 1,687.00 | 0.0M |
| 2025-03-14 | 1,670.00 | 1,671.50 | 1,665.50 | 1,670.50 | 0.0M |
| 2025-03-13 | 1,655.00 | 1,664.00 | 1,654.00 | 1,664.00 | 0.0M |
| 2025-03-12 | 1,647.00 | 1,659.50 | 1,642.00 | 1,654.50 | 0.0M |
| 2025-03-11 | 1,645.50 | 1,660.00 | 1,645.50 | 1,654.50 | 0.0M |
| 2025-03-10 | 1,646.50 | 1,654.00 | 1,639.00 | 1,644.50 | 0.0M |
| 2025-03-07 | 1,660.00 | 1,662.50 | 1,647.00 | 1,647.00 | 0.0M |
| 2025-03-06 | 1,664.50 | 1,664.50 | 1,653.50 | 1,654.50 | 0.0M |
| 2025-03-05 | 1,671.00 | 1,673.50 | 1,666.50 | 1,669.00 | 0.0M |
| 2025-03-04 | 1,676.50 | 1,676.50 | 1,665.50 | 1,668.00 | 0.0M |
| 2025-03-03 | 1,691.00 | 1,691.00 | 1,671.50 | 1,671.50 | 0.0M |
| 2025-02-28 | 1,703.00 | 1,703.00 | 1,685.00 | 1,688.00 | 0.0M |
| 2025-02-27 | 1,697.50 | 1,708.50 | 1,690.50 | 1,701.00 | 0.0M |
| 2025-02-26 | 1,684.00 | 1,701.50 | 1,678.50 | 1,701.50 | 0.0M |
| 2025-02-25 | 1,682.00 | 1,687.50 | 1,672.00 | 1,685.00 | 0.0M |
| 2025-02-21 | 1,672.00 | 1,680.00 | 1,670.00 | 1,673.50 | 0.0M |
| 2025-02-20 | 1,673.50 | 1,674.50 | 1,666.50 | 1,668.50 | 0.0M |
| 2025-02-19 | 1,673.50 | 1,674.00 | 1,670.00 | 1,672.50 | 0.0M |
| 2025-02-18 | 1,665.50 | 1,683.00 | 1,665.50 | 1,673.00 | 0.0M |
| 2025-02-17 | 1,658.50 | 1,681.00 | 1,658.50 | 1,673.50 | 0.0M |
| 2025-02-14 | 1,669.50 | 1,682.50 | 1,663.50 | 1,672.50 | 0.0M |
| 2025-02-13 | 1,668.50 | 1,673.50 | 1,663.00 | 1,666.50 | 0.0M |
| 2025-02-12 | 1,658.00 | 1,676.00 | 1,656.50 | 1,663.50 | 0.0M |
| 2025-02-10 | 1,656.00 | 1,657.00 | 1,647.50 | 1,650.00 | 0.0M |
| 2025-02-07 | 1,666.50 | 1,666.50 | 1,647.50 | 1,649.00 | 0.0M |
| 2025-02-06 | 1,666.50 | 1,672.50 | 1,662.50 | 1,662.50 | 0.0M |
| 2025-02-05 | 1,677.00 | 1,681.00 | 1,673.50 | 1,675.00 | 0.0M |
| 2025-02-04 | 1,676.50 | 1,679.50 | 1,667.00 | 1,670.50 | 0.0M |
| 2025-02-03 | 1,686.50 | 1,689.50 | 1,674.00 | 1,677.00 | 0.0M |
| 2025-01-31 | 1,691.50 | 1,698.00 | 1,672.50 | 1,679.00 | 0.0M |
| 2025-01-30 | 1,698.50 | 1,698.50 | 1,689.50 | 1,692.00 | 0.0M |
| 2025-01-29 | 1,701.00 | 1,702.50 | 1,693.00 | 1,694.00 | 0.0M |
| 2025-01-28 | 1,702.50 | 1,708.00 | 1,696.00 | 1,698.00 | 0.0M |
| 2025-01-27 | 1,676.00 | 1,705.00 | 1,673.00 | 1,691.00 | 0.0M |
| 2025-01-24 | 1,624.00 | 1,661.50 | 1,624.00 | 1,641.50 | 0.0M |
| 2025-01-23 | 1,619.50 | 1,621.00 | 1,616.50 | 1,618.00 | 0.0M |
| 2025-01-22 | 1,626.50 | 1,628.00 | 1,622.50 | 1,620.00 | 0.0M |
| 2025-01-21 | 1,626.50 | 1,626.50 | 1,617.00 | 1,618.50 | 0.0M |
| 2025-01-20 | 1,618.00 | 1,631.00 | 1,618.00 | 1,620.50 | 0.0M |
| 2025-01-17 | 1,624.50 | 1,633.50 | 1,622.00 | 1,624.50 | 0.0M |
| 2025-01-16 | 1,627.50 | 1,629.50 | 1,622.00 | 1,623.50 | 0.0M |
| 2025-01-15 | 1,626.50 | 1,629.50 | 1,612.50 | 1,621.00 | 0.0M |
| 2025-01-14 | 1,639.00 | 1,641.00 | 1,613.50 | 1,620.00 | 0.0M |
| 2025-01-10 | 1,632.00 | 1,636.50 | 1,630.00 | 1,629.50 | 0.0M |
| 2025-01-09 | 1,637.00 | 1,637.00 | 1,627.00 | 1,631.50 | 0.0M |
| 2025-01-08 | 1,645.50 | 1,649.50 | 1,638.00 | 1,635.50 | 0.0M |
| 2025-01-07 | 1,656.50 | 1,659.00 | 1,642.50 | 1,641.00 | 0.0M |
| 2025-01-06 | 1,637.50 | 1,667.00 | 1,637.50 | 1,652.50 | 0.0M |