2,082.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,040.00 | 2,093.00 | 2,035.00 | 2,082.00 | 0.1M |
| 2025-09-25 | 2,048.00 | 2,063.00 | 2,030.00 | 2,050.00 | 0.1M |
| 2025-09-24 | 2,007.00 | 2,047.00 | 2,000.00 | 2,043.00 | 0.0M |
| 2025-09-22 | 2,021.00 | 2,030.00 | 2,003.00 | 2,017.00 | 0.0M |
| 2025-09-19 | 2,039.00 | 2,052.00 | 2,007.00 | 2,022.00 | 0.0M |
| 2025-09-18 | 2,011.00 | 2,042.00 | 1,990.00 | 2,025.00 | 0.1M |
| 2025-09-17 | 2,057.00 | 2,057.00 | 2,014.00 | 2,014.00 | 0.0M |
| 2025-09-16 | 2,035.00 | 2,062.00 | 2,035.00 | 2,057.00 | 0.1M |
| 2025-09-12 | 2,050.00 | 2,058.00 | 2,028.00 | 2,040.00 | 0.0M |
| 2025-09-11 | 2,065.00 | 2,065.00 | 2,033.00 | 2,046.00 | 0.0M |
| 2025-09-10 | 2,050.00 | 2,070.00 | 2,041.00 | 2,065.00 | 0.1M |
| 2025-09-09 | 2,025.00 | 2,084.00 | 2,023.00 | 2,050.00 | 0.1M |
| 2025-09-08 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 0.0M |
| 2025-09-05 | 1,995.00 | 2,012.00 | 1,973.00 | 1,978.00 | 0.0M |
| 2025-09-04 | 1,967.00 | 2,001.00 | 1,967.00 | 1,992.00 | 0.0M |
| 2025-09-03 | 1,974.00 | 1,987.00 | 1,967.00 | 1,985.00 | 0.1M |
| 2025-09-02 | 1,970.00 | 1,974.00 | 1,945.00 | 1,974.00 | 0.0M |
| 2025-09-01 | 1,984.00 | 2,000.00 | 1,955.00 | 1,958.00 | 0.0M |
| 2025-08-29 | 2,002.00 | 2,039.00 | 1,986.00 | 1,986.00 | 0.0M |
| 2025-08-28 | 1,972.00 | 2,020.00 | 1,968.00 | 2,002.00 | 0.1M |
| 2025-08-27 | 1,971.00 | 1,995.00 | 1,960.00 | 1,981.00 | 0.1M |
| 2025-08-26 | 2,002.00 | 2,010.00 | 1,980.00 | 1,980.00 | 0.1M |
| 2025-08-25 | 2,034.00 | 2,042.00 | 1,999.00 | 2,015.00 | 0.1M |
| 2025-08-22 | 2,024.00 | 2,055.00 | 2,024.00 | 2,027.00 | 0.1M |
| 2025-08-21 | 2,038.00 | 2,063.00 | 2,023.00 | 2,024.00 | 0.1M |
| 2025-08-20 | 2,000.00 | 2,041.00 | 1,986.00 | 2,040.00 | 0.1M |
| 2025-08-19 | 1,985.00 | 2,020.00 | 1,951.00 | 2,002.00 | 0.2M |
| 2025-08-18 | 1,958.00 | 2,029.00 | 1,956.00 | 2,017.00 | 0.3M |
| 2025-08-15 | 2,000.00 | 2,067.00 | 1,911.00 | 1,951.00 | 0.7M |
| 2025-08-14 | 1,680.00 | 1,703.00 | 1,680.00 | 1,694.00 | 0.0M |
| 2025-08-13 | 1,701.00 | 1,704.00 | 1,681.00 | 1,696.00 | 0.0M |
| 2025-08-12 | 1,706.00 | 1,706.00 | 1,677.00 | 1,696.00 | 0.0M |
| 2025-08-08 | 1,738.00 | 1,738.00 | 1,710.00 | 1,714.00 | 0.0M |
| 2025-08-07 | 1,737.00 | 1,737.00 | 1,712.00 | 1,736.00 | 0.0M |
| 2025-08-06 | 1,730.00 | 1,737.00 | 1,702.00 | 1,737.00 | 0.0M |
| 2025-08-05 | 1,725.00 | 1,737.00 | 1,706.00 | 1,730.00 | 0.0M |
| 2025-08-04 | 1,681.00 | 1,724.00 | 1,681.00 | 1,715.00 | 0.0M |
| 2025-08-01 | 1,635.00 | 1,700.00 | 1,635.00 | 1,698.00 | 0.1M |
| 2025-07-31 | 1,615.00 | 1,633.00 | 1,615.00 | 1,633.00 | 0.0M |
| 2025-07-30 | 1,610.00 | 1,619.00 | 1,610.00 | 1,612.00 | 0.0M |
| 2025-07-29 | 1,617.00 | 1,620.00 | 1,607.00 | 1,610.00 | 0.0M |
| 2025-07-28 | 1,619.00 | 1,622.00 | 1,610.00 | 1,618.00 | 0.0M |
| 2025-07-25 | 1,611.00 | 1,620.00 | 1,605.00 | 1,607.00 | 0.0M |
| 2025-07-24 | 1,611.00 | 1,611.00 | 1,603.00 | 1,607.00 | 0.0M |
| 2025-07-23 | 1,620.00 | 1,620.00 | 1,599.00 | 1,602.00 | 0.0M |
| 2025-07-22 | 1,617.00 | 1,623.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2025-07-18 | 1,620.00 | 1,623.00 | 1,609.00 | 1,619.00 | 0.0M |
| 2025-07-17 | 1,604.00 | 1,622.00 | 1,604.00 | 1,621.00 | 0.0M |
| 2025-07-16 | 1,605.00 | 1,616.00 | 1,600.00 | 1,610.00 | 0.0M |
| 2025-07-15 | 1,600.00 | 1,608.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-07-14 | 1,621.00 | 1,621.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-07-11 | 1,619.00 | 1,622.00 | 1,607.00 | 1,613.00 | 0.0M |
| 2025-07-10 | 1,619.00 | 1,619.00 | 1,604.00 | 1,611.00 | 0.0M |
| 2025-07-09 | 1,608.00 | 1,615.00 | 1,605.00 | 1,614.00 | 0.0M |
| 2025-07-08 | 1,615.00 | 1,616.00 | 1,603.00 | 1,608.00 | 0.0M |
| 2025-07-07 | 1,609.00 | 1,623.00 | 1,605.00 | 1,615.00 | 0.0M |
| 2025-07-04 | 1,612.00 | 1,617.00 | 1,603.00 | 1,617.00 | 0.0M |
| 2025-07-03 | 1,605.00 | 1,614.00 | 1,600.00 | 1,606.00 | 0.0M |
| 2025-07-02 | 1,613.00 | 1,619.00 | 1,606.00 | 1,606.00 | 0.0M |
| 2025-07-01 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2025-06-30 | 1,623.00 | 1,625.00 | 1,615.00 | 1,617.00 | 0.0M |
| 2025-06-27 | 1,609.00 | 1,615.00 | 1,602.00 | 1,615.00 | 0.0M |
| 2025-06-26 | 1,612.00 | 1,616.00 | 1,603.00 | 1,609.00 | 0.0M |
| 2025-06-25 | 1,625.00 | 1,625.00 | 1,604.00 | 1,614.00 | 0.0M |
| 2025-06-24 | 1,613.00 | 1,626.00 | 1,604.00 | 1,625.00 | 0.0M |
| 2025-06-23 | 1,601.00 | 1,614.00 | 1,595.00 | 1,604.00 | 0.0M |
| 2025-06-20 | 1,611.00 | 1,616.00 | 1,593.00 | 1,599.00 | 0.0M |
| 2025-06-19 | 1,612.00 | 1,619.00 | 1,611.00 | 1,613.00 | 0.0M |
| 2025-06-18 | 1,625.00 | 1,625.00 | 1,616.00 | 1,620.00 | 0.0M |
| 2025-06-17 | 1,622.00 | 1,628.00 | 1,614.00 | 1,620.00 | 0.0M |
| 2025-06-16 | 1,624.00 | 1,625.00 | 1,613.00 | 1,622.00 | 0.0M |
| 2025-06-13 | 1,624.00 | 1,626.00 | 1,608.00 | 1,609.00 | 0.0M |
| 2025-06-12 | 1,615.00 | 1,629.00 | 1,615.00 | 1,620.00 | 0.0M |
| 2025-06-11 | 1,608.00 | 1,626.00 | 1,608.00 | 1,623.00 | 0.0M |
| 2025-06-10 | 1,600.00 | 1,630.00 | 1,600.00 | 1,612.00 | 0.0M |
| 2025-06-09 | 1,609.00 | 1,614.00 | 1,598.00 | 1,602.00 | 0.0M |
| 2025-06-06 | 1,611.00 | 1,619.00 | 1,605.00 | 1,614.00 | 0.0M |
| 2025-06-05 | 1,606.00 | 1,620.00 | 1,606.00 | 1,612.00 | 0.0M |
| 2025-06-04 | 1,618.00 | 1,621.00 | 1,606.00 | 1,610.00 | 0.0M |
| 2025-06-03 | 1,620.00 | 1,620.00 | 1,606.00 | 1,614.00 | 0.0M |
| 2025-06-02 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 0.0M |
| 2025-05-30 | 1,607.00 | 1,622.00 | 1,605.00 | 1,620.00 | 0.0M |
| 2025-05-29 | 1,620.00 | 1,621.00 | 1,607.00 | 1,620.00 | 0.0M |
| 2025-05-28 | 1,637.00 | 1,638.00 | 1,614.00 | 1,620.00 | 0.0M |
| 2025-05-27 | 1,621.00 | 1,631.00 | 1,619.00 | 1,631.00 | 0.0M |
| 2025-05-26 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 0.0M |
| 2025-05-23 | 1,582.00 | 1,605.00 | 1,582.00 | 1,600.00 | 0.0M |
| 2025-05-22 | 1,576.00 | 1,590.00 | 1,569.00 | 1,580.00 | 0.0M |
| 2025-05-21 | 1,600.00 | 1,600.00 | 1,580.00 | 1,582.00 | 0.0M |
| 2025-05-20 | 1,621.00 | 1,622.00 | 1,590.00 | 1,604.00 | 0.0M |
| 2025-05-19 | 1,614.00 | 1,625.00 | 1,614.00 | 1,621.00 | 0.0M |
| 2025-05-16 | 1,647.00 | 1,647.00 | 1,598.00 | 1,624.00 | 0.1M |
| 2025-05-15 | 1,610.00 | 1,660.00 | 1,610.00 | 1,635.00 | 0.1M |
| 2025-05-14 | 1,608.00 | 1,624.00 | 1,600.00 | 1,624.00 | 0.0M |
| 2025-05-13 | 1,618.00 | 1,621.00 | 1,607.00 | 1,608.00 | 0.0M |
| 2025-05-12 | 1,623.00 | 1,627.00 | 1,607.00 | 1,615.00 | 0.0M |
| 2025-05-09 | 1,610.00 | 1,638.00 | 1,602.00 | 1,623.00 | 0.0M |
| 2025-05-08 | 1,628.00 | 1,628.00 | 1,609.00 | 1,610.00 | 0.0M |
| 2025-05-07 | 1,596.00 | 1,650.00 | 1,595.00 | 1,620.00 | 0.1M |
| 2025-05-02 | 1,601.00 | 1,619.00 | 1,588.00 | 1,596.00 | 0.0M |
| 2025-05-01 | 1,612.00 | 1,623.00 | 1,602.00 | 1,603.00 | 0.0M |
| 2025-04-30 | 1,600.00 | 1,614.00 | 1,595.00 | 1,614.00 | 0.0M |
| 2025-04-28 | 1,612.00 | 1,620.00 | 1,597.00 | 1,610.00 | 0.0M |
| 2025-04-25 | 1,610.00 | 1,625.00 | 1,560.00 | 1,612.00 | 0.0M |
| 2025-04-24 | 1,637.00 | 1,637.00 | 1,608.00 | 1,616.00 | 0.0M |
| 2025-04-23 | 1,642.00 | 1,651.00 | 1,621.00 | 1,637.00 | 0.0M |
| 2025-04-22 | 1,621.00 | 1,642.00 | 1,621.00 | 1,628.00 | 0.0M |
| 2025-04-21 | 1,620.00 | 1,640.00 | 1,620.00 | 1,621.00 | 0.0M |
| 2025-04-18 | 1,610.00 | 1,632.00 | 1,607.00 | 1,630.00 | 0.0M |
| 2025-04-17 | 1,582.00 | 1,609.00 | 1,582.00 | 1,596.00 | 0.0M |
| 2025-04-16 | 1,582.00 | 1,598.00 | 1,582.00 | 1,587.00 | 0.0M |
| 2025-04-15 | 1,618.00 | 1,619.00 | 1,589.00 | 1,589.00 | 0.0M |
| 2025-04-14 | 1,620.00 | 1,634.00 | 1,611.00 | 1,612.00 | 0.0M |
| 2025-04-11 | 1,585.00 | 1,620.00 | 1,576.00 | 1,619.00 | 0.0M |
| 2025-04-10 | 1,600.00 | 1,618.00 | 1,584.00 | 1,618.00 | 0.0M |
| 2025-04-09 | 1,549.00 | 1,573.00 | 1,540.00 | 1,547.00 | 0.0M |
| 2025-04-08 | 1,518.00 | 1,592.00 | 1,509.00 | 1,579.00 | 0.1M |
| 2025-04-07 | 1,486.00 | 1,530.00 | 1,461.00 | 1,488.00 | 0.1M |
| 2025-04-04 | 1,563.00 | 1,582.00 | 1,526.00 | 1,566.00 | 0.0M |
| 2025-04-03 | 1,600.00 | 1,614.00 | 1,586.00 | 1,600.00 | 0.0M |
| 2025-04-02 | 1,623.00 | 1,624.00 | 1,610.00 | 1,620.00 | 0.0M |
| 2025-04-01 | 1,620.00 | 1,626.00 | 1,614.00 | 1,615.00 | 0.0M |
| 2025-03-31 | 1,619.00 | 1,630.00 | 1,605.00 | 1,620.00 | 0.0M |
| 2025-03-28 | 1,623.00 | 1,640.00 | 1,602.00 | 1,620.00 | 0.0M |
| 2025-03-27 | 1,652.00 | 1,652.00 | 1,637.00 | 1,650.00 | 0.1M |
| 2025-03-26 | 1,665.00 | 1,666.00 | 1,635.00 | 1,651.00 | 0.0M |
| 2025-03-25 | 1,647.00 | 1,654.00 | 1,640.00 | 1,646.00 | 0.0M |
| 2025-03-24 | 1,630.00 | 1,640.00 | 1,625.00 | 1,632.00 | 0.0M |
| 2025-03-21 | 1,625.00 | 1,625.00 | 1,608.00 | 1,620.00 | 0.0M |
| 2025-03-19 | 1,618.00 | 1,625.00 | 1,606.00 | 1,619.00 | 0.0M |
| 2025-03-18 | 1,610.00 | 1,619.00 | 1,604.00 | 1,615.00 | 0.0M |
| 2025-03-17 | 1,627.00 | 1,627.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2025-03-14 | 1,620.00 | 1,630.00 | 1,613.00 | 1,620.00 | 0.0M |
| 2025-03-13 | 1,615.00 | 1,625.00 | 1,604.00 | 1,620.00 | 0.0M |
| 2025-03-12 | 1,607.00 | 1,621.00 | 1,601.00 | 1,609.00 | 0.0M |
| 2025-03-11 | 1,599.00 | 1,610.00 | 1,586.00 | 1,607.00 | 0.0M |
| 2025-03-10 | 1,613.00 | 1,623.00 | 1,602.00 | 1,614.00 | 0.0M |
| 2025-03-07 | 1,598.00 | 1,623.00 | 1,584.00 | 1,613.00 | 0.1M |
| 2025-03-06 | 1,578.00 | 1,598.00 | 1,568.00 | 1,598.00 | 0.0M |
| 2025-03-05 | 1,549.00 | 1,584.00 | 1,547.00 | 1,571.00 | 0.0M |
| 2025-03-04 | 1,512.00 | 1,546.00 | 1,500.00 | 1,544.00 | 0.0M |
| 2025-03-03 | 1,531.00 | 1,553.00 | 1,497.00 | 1,505.00 | 0.0M |
| 2025-02-28 | 1,523.00 | 1,548.00 | 1,500.00 | 1,511.00 | 0.0M |
| 2025-02-27 | 1,515.00 | 1,536.00 | 1,508.00 | 1,511.00 | 0.0M |
| 2025-02-26 | 1,499.00 | 1,510.00 | 1,483.00 | 1,510.00 | 0.0M |
| 2025-02-25 | 1,510.00 | 1,522.00 | 1,491.00 | 1,492.00 | 0.1M |
| 2025-02-21 | 1,558.00 | 1,559.00 | 1,510.00 | 1,514.00 | 0.0M |
| 2025-02-20 | 1,569.00 | 1,588.00 | 1,538.00 | 1,545.00 | 0.0M |
| 2025-02-19 | 1,567.00 | 1,569.00 | 1,542.00 | 1,562.00 | 0.0M |
| 2025-02-18 | 1,542.00 | 1,569.00 | 1,531.00 | 1,568.00 | 0.0M |
| 2025-02-17 | 1,513.00 | 1,537.00 | 1,512.00 | 1,530.00 | 0.0M |
| 2025-02-14 | 1,583.00 | 1,588.00 | 1,542.00 | 1,553.00 | 0.0M |
| 2025-02-13 | 1,549.00 | 1,569.00 | 1,542.00 | 1,569.00 | 0.0M |
| 2025-02-12 | 1,527.00 | 1,545.00 | 1,525.00 | 1,540.00 | 0.0M |
| 2025-02-10 | 1,531.00 | 1,537.00 | 1,514.00 | 1,515.00 | 0.0M |
| 2025-02-07 | 1,548.00 | 1,558.00 | 1,535.00 | 1,541.00 | 0.0M |
| 2025-02-06 | 1,549.00 | 1,557.00 | 1,542.00 | 1,548.00 | 0.0M |
| 2025-02-05 | 1,523.00 | 1,547.00 | 1,516.00 | 1,544.00 | 0.0M |
| 2025-02-04 | 1,520.00 | 1,522.00 | 1,505.00 | 1,506.00 | 0.0M |
| 2025-02-03 | 1,510.00 | 1,520.00 | 1,491.00 | 1,514.00 | 0.0M |
| 2025-01-31 | 1,503.00 | 1,525.00 | 1,503.00 | 1,522.00 | 0.0M |
| 2025-01-30 | 1,502.00 | 1,521.00 | 1,502.00 | 1,520.00 | 0.0M |
| 2025-01-29 | 1,540.00 | 1,540.00 | 1,504.00 | 1,506.00 | 0.0M |
| 2025-01-28 | 1,508.00 | 1,538.00 | 1,500.00 | 1,538.00 | 0.0M |
| 2025-01-27 | 1,481.00 | 1,510.00 | 1,479.00 | 1,493.00 | 0.0M |
| 2025-01-24 | 1,456.00 | 1,481.00 | 1,452.00 | 1,476.00 | 0.0M |
| 2025-01-23 | 1,465.00 | 1,465.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-01-22 | 1,472.00 | 1,477.00 | 1,461.00 | 1,462.00 | 0.0M |
| 2025-01-21 | 1,466.00 | 1,477.00 | 1,464.00 | 1,476.00 | 0.0M |
| 2025-01-20 | 1,471.00 | 1,478.00 | 1,465.00 | 1,465.00 | 0.0M |
| 2025-01-17 | 1,483.00 | 1,487.00 | 1,467.00 | 1,471.00 | 0.0M |
| 2025-01-16 | 1,466.00 | 1,510.00 | 1,460.00 | 1,481.00 | 0.1M |
| 2025-01-15 | 1,460.00 | 1,473.00 | 1,460.00 | 1,466.00 | 0.0M |
| 2025-01-14 | 1,463.00 | 1,465.00 | 1,451.00 | 1,459.00 | 0.0M |
| 2025-01-10 | 1,462.00 | 1,472.00 | 1,452.00 | 1,463.00 | 0.0M |
| 2025-01-09 | 1,452.00 | 1,477.00 | 1,450.00 | 1,462.00 | 0.1M |
| 2025-01-08 | 1,445.00 | 1,462.00 | 1,435.00 | 1,450.00 | 0.0M |
| 2025-01-07 | 1,462.00 | 1,462.00 | 1,433.00 | 1,440.00 | 0.0M |
| 2025-01-06 | 1,455.00 | 1,456.00 | 1,441.00 | 1,448.00 | 0.0M |