2,405.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,473.00 | 2,473.00 | 2,401.00 | 2,405.00 | 0.0M |
| 2025-09-25 | 2,455.00 | 2,460.00 | 2,424.00 | 2,453.00 | 0.0M |
| 2025-09-24 | 2,435.00 | 2,460.00 | 2,412.00 | 2,452.00 | 0.0M |
| 2025-09-22 | 2,428.00 | 2,476.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2025-09-19 | 2,394.00 | 2,467.00 | 2,368.00 | 2,426.00 | 0.1M |
| 2025-09-18 | 2,320.00 | 2,369.00 | 2,288.00 | 2,368.00 | 0.0M |
| 2025-09-17 | 2,240.00 | 2,318.00 | 2,218.00 | 2,301.00 | 0.0M |
| 2025-09-16 | 2,201.00 | 2,249.00 | 2,201.00 | 2,246.00 | 0.0M |
| 2025-09-12 | 2,199.00 | 2,214.00 | 2,185.00 | 2,196.00 | 0.0M |
| 2025-09-11 | 2,188.00 | 2,202.00 | 2,172.00 | 2,199.00 | 0.0M |
| 2025-09-10 | 2,154.00 | 2,180.00 | 2,149.00 | 2,180.00 | 0.0M |
| 2025-09-09 | 2,174.00 | 2,199.00 | 2,153.00 | 2,153.00 | 0.0M |
| 2025-09-08 | 2,177.00 | 2,180.00 | 2,147.00 | 2,166.00 | 0.0M |
| 2025-09-05 | 2,144.00 | 2,184.00 | 2,144.00 | 2,169.00 | 0.0M |
| 2025-09-04 | 2,121.00 | 2,131.00 | 2,114.00 | 2,122.00 | 0.0M |
| 2025-09-03 | 2,199.00 | 2,199.00 | 2,132.00 | 2,132.00 | 0.0M |
| 2025-09-02 | 2,222.00 | 2,222.00 | 2,182.00 | 2,211.00 | 0.0M |
| 2025-09-01 | 2,312.00 | 2,314.00 | 2,171.00 | 2,202.00 | 0.0M |
| 2025-08-29 | 2,265.00 | 2,328.00 | 2,260.00 | 2,305.00 | 0.1M |
| 2025-08-28 | 2,167.00 | 2,260.00 | 2,159.00 | 2,246.00 | 0.1M |
| 2025-08-27 | 2,097.00 | 2,119.00 | 2,094.00 | 2,117.00 | 0.0M |
| 2025-08-26 | 2,087.00 | 2,114.00 | 2,086.00 | 2,093.00 | 0.0M |
| 2025-08-25 | 2,080.00 | 2,128.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2025-08-22 | 2,048.00 | 2,085.00 | 2,048.00 | 2,053.00 | 0.0M |
| 2025-08-21 | 2,084.00 | 2,084.00 | 2,048.00 | 2,048.00 | 0.0M |
| 2025-08-20 | 2,078.00 | 2,090.00 | 2,042.00 | 2,085.00 | 0.0M |
| 2025-08-19 | 2,070.00 | 2,088.00 | 2,062.00 | 2,074.00 | 0.0M |
| 2025-08-18 | 2,080.00 | 2,090.00 | 2,065.00 | 2,085.00 | 0.0M |
| 2025-08-15 | 2,098.00 | 2,098.00 | 2,079.00 | 2,079.00 | 0.0M |
| 2025-08-14 | 2,083.00 | 2,094.00 | 2,068.00 | 2,092.00 | 0.0M |
| 2025-08-13 | 2,100.00 | 2,131.00 | 2,057.00 | 2,083.00 | 0.0M |
| 2025-08-12 | 2,078.00 | 2,098.00 | 2,055.00 | 2,081.00 | 0.0M |
| 2025-08-08 | 2,105.00 | 2,122.00 | 2,078.00 | 2,078.00 | 0.0M |
| 2025-08-07 | 2,100.00 | 2,137.00 | 2,075.00 | 2,105.00 | 0.0M |
| 2025-08-06 | 2,133.00 | 2,164.00 | 2,092.00 | 2,093.00 | 0.0M |
| 2025-08-05 | 2,108.00 | 2,138.00 | 2,102.00 | 2,127.00 | 0.0M |
| 2025-08-04 | 2,053.00 | 2,120.00 | 2,035.00 | 2,090.00 | 0.0M |
| 2025-08-01 | 2,010.00 | 2,150.00 | 1,996.00 | 2,067.00 | 0.1M |
| 2025-07-31 | 2,009.00 | 2,010.00 | 1,980.00 | 1,992.00 | 0.0M |
| 2025-07-30 | 2,042.00 | 2,042.00 | 1,990.00 | 2,000.00 | 0.0M |
| 2025-07-29 | 2,100.00 | 2,100.00 | 2,041.00 | 2,042.00 | 0.0M |
| 2025-07-28 | 2,123.00 | 2,140.00 | 2,078.00 | 2,081.00 | 0.0M |
| 2025-07-25 | 2,090.00 | 2,115.00 | 2,090.00 | 2,114.00 | 0.0M |
| 2025-07-24 | 2,126.00 | 2,134.00 | 2,088.00 | 2,090.00 | 0.0M |
| 2025-07-23 | 2,089.00 | 2,160.00 | 2,089.00 | 2,119.00 | 0.0M |
| 2025-07-22 | 2,114.00 | 2,123.00 | 2,081.00 | 2,082.00 | 0.0M |
| 2025-07-18 | 2,170.00 | 2,186.00 | 2,102.00 | 2,114.00 | 0.0M |
| 2025-07-17 | 2,155.00 | 2,169.00 | 2,133.00 | 2,163.00 | 0.0M |
| 2025-07-16 | 2,116.00 | 2,169.00 | 2,100.00 | 2,145.00 | 0.0M |
| 2025-07-15 | 2,081.00 | 2,167.00 | 2,065.00 | 2,116.00 | 0.0M |
| 2025-07-14 | 2,062.00 | 2,090.00 | 2,033.00 | 2,061.00 | 0.0M |
| 2025-07-11 | 2,025.00 | 2,105.00 | 2,025.00 | 2,062.00 | 0.0M |
| 2025-07-10 | 2,008.00 | 2,038.00 | 1,990.00 | 2,023.00 | 0.0M |
| 2025-07-09 | 1,977.00 | 2,021.00 | 1,970.00 | 1,999.00 | 0.0M |
| 2025-07-08 | 1,955.00 | 1,976.00 | 1,937.00 | 1,974.00 | 0.0M |
| 2025-07-07 | 1,954.00 | 1,962.00 | 1,940.00 | 1,955.00 | 0.0M |
| 2025-07-04 | 1,991.00 | 2,002.00 | 1,971.00 | 1,994.00 | 0.0M |
| 2025-07-03 | 1,951.00 | 2,003.00 | 1,914.00 | 1,977.00 | 0.0M |
| 2025-07-02 | 1,996.00 | 1,998.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-07-01 | 2,002.00 | 2,030.00 | 1,987.00 | 2,000.00 | 0.0M |
| 2025-06-30 | 1,986.00 | 2,049.00 | 1,980.00 | 1,986.00 | 0.0M |
| 2025-06-27 | 1,951.00 | 1,999.00 | 1,936.00 | 1,966.00 | 0.0M |
| 2025-06-26 | 1,854.00 | 1,968.00 | 1,854.00 | 1,932.00 | 0.0M |
| 2025-06-25 | 1,847.00 | 1,874.00 | 1,845.00 | 1,856.00 | 0.0M |
| 2025-06-24 | 1,848.00 | 1,870.00 | 1,847.00 | 1,847.00 | 0.0M |
| 2025-06-23 | 1,827.00 | 1,852.00 | 1,823.00 | 1,849.00 | 0.0M |
| 2025-06-20 | 1,828.00 | 1,839.00 | 1,817.00 | 1,819.00 | 0.0M |
| 2025-06-19 | 1,814.00 | 1,840.00 | 1,812.00 | 1,828.00 | 0.0M |
| 2025-06-18 | 1,812.00 | 1,824.00 | 1,810.00 | 1,812.00 | 0.0M |
| 2025-06-17 | 1,825.00 | 1,826.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2025-06-16 | 1,845.00 | 1,845.00 | 1,814.00 | 1,821.00 | 0.0M |
| 2025-06-13 | 1,882.00 | 1,895.00 | 1,845.00 | 1,846.00 | 0.0M |
| 2025-06-12 | 1,862.00 | 1,882.00 | 1,846.00 | 1,872.00 | 0.0M |
| 2025-06-11 | 1,849.00 | 1,860.00 | 1,837.00 | 1,848.00 | 0.0M |
| 2025-06-10 | 1,850.00 | 1,867.00 | 1,832.00 | 1,842.00 | 0.0M |
| 2025-06-09 | 1,811.00 | 1,850.00 | 1,803.00 | 1,849.00 | 0.0M |
| 2025-06-06 | 1,780.00 | 1,811.00 | 1,780.00 | 1,801.00 | 0.0M |
| 2025-06-05 | 1,771.00 | 1,806.00 | 1,764.00 | 1,789.00 | 0.0M |
| 2025-06-04 | 1,799.00 | 1,808.00 | 1,782.00 | 1,782.00 | 0.0M |
| 2025-06-03 | 1,806.00 | 1,835.00 | 1,782.00 | 1,807.00 | 0.0M |
| 2025-06-02 | 1,830.00 | 1,852.00 | 1,777.00 | 1,804.00 | 0.0M |
| 2025-05-30 | 1,780.00 | 1,806.00 | 1,778.00 | 1,800.00 | 0.0M |
| 2025-05-29 | 1,755.00 | 1,778.00 | 1,741.00 | 1,778.00 | 0.0M |
| 2025-05-28 | 1,721.00 | 1,765.00 | 1,721.00 | 1,753.00 | 0.0M |
| 2025-05-27 | 1,736.00 | 1,736.00 | 1,716.00 | 1,721.00 | 0.0M |
| 2025-05-26 | 1,720.00 | 1,742.00 | 1,706.00 | 1,736.00 | 0.0M |
| 2025-05-23 | 1,672.00 | 1,720.00 | 1,672.00 | 1,720.00 | 0.0M |
| 2025-05-22 | 1,653.00 | 1,685.00 | 1,640.00 | 1,674.00 | 0.0M |
| 2025-05-21 | 1,688.00 | 1,688.00 | 1,657.00 | 1,669.00 | 0.0M |
| 2025-05-20 | 1,721.00 | 1,721.00 | 1,667.00 | 1,670.00 | 0.0M |
| 2025-05-19 | 1,721.00 | 1,729.00 | 1,706.00 | 1,706.00 | 0.0M |
| 2025-05-16 | 1,754.00 | 1,755.00 | 1,711.00 | 1,720.00 | 0.0M |
| 2025-05-15 | 1,766.00 | 1,766.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-05-14 | 1,775.00 | 1,784.00 | 1,736.00 | 1,766.00 | 0.0M |
| 2025-05-13 | 1,720.00 | 1,780.00 | 1,720.00 | 1,775.00 | 0.0M |
| 2025-05-12 | 1,682.00 | 1,723.00 | 1,682.00 | 1,694.00 | 0.0M |
| 2025-05-09 | 1,723.00 | 1,810.00 | 1,681.00 | 1,694.00 | 0.0M |
| 2025-05-08 | 1,726.00 | 1,726.00 | 1,690.00 | 1,723.00 | 0.0M |
| 2025-05-07 | 1,727.00 | 1,744.00 | 1,692.00 | 1,729.00 | 0.0M |
| 2025-05-02 | 1,778.00 | 1,779.00 | 1,730.00 | 1,746.00 | 0.0M |
| 2025-05-01 | 1,733.00 | 1,757.00 | 1,722.00 | 1,757.00 | 0.0M |
| 2025-04-30 | 1,725.00 | 1,752.00 | 1,716.00 | 1,744.00 | 0.0M |
| 2025-04-28 | 1,730.00 | 1,789.00 | 1,730.00 | 1,735.00 | 0.0M |
| 2025-04-25 | 1,704.00 | 1,856.00 | 1,659.00 | 1,730.00 | 0.1M |
| 2025-04-24 | 1,680.00 | 1,705.00 | 1,664.00 | 1,686.00 | 0.0M |
| 2025-04-23 | 1,650.00 | 1,669.00 | 1,635.00 | 1,667.00 | 0.0M |
| 2025-04-22 | 1,675.00 | 1,675.00 | 1,624.00 | 1,638.00 | 0.0M |
| 2025-04-21 | 1,655.00 | 1,667.00 | 1,637.00 | 1,653.00 | 0.0M |
| 2025-04-18 | 1,648.00 | 1,660.00 | 1,638.00 | 1,644.00 | 0.0M |
| 2025-04-17 | 1,623.00 | 1,641.00 | 1,610.00 | 1,626.00 | 0.0M |
| 2025-04-16 | 1,693.00 | 1,695.00 | 1,624.00 | 1,629.00 | 0.0M |
| 2025-04-15 | 1,689.00 | 1,692.00 | 1,673.00 | 1,680.00 | 0.0M |
| 2025-04-14 | 1,680.00 | 1,694.00 | 1,668.00 | 1,673.00 | 0.0M |
| 2025-04-11 | 1,600.00 | 1,672.00 | 1,545.00 | 1,645.00 | 0.0M |
| 2025-04-10 | 1,701.00 | 1,701.00 | 1,618.00 | 1,618.00 | 0.0M |
| 2025-04-09 | 1,588.00 | 1,588.00 | 1,519.00 | 1,541.00 | 0.0M |
| 2025-04-08 | 1,619.00 | 1,686.00 | 1,619.00 | 1,641.00 | 0.0M |
| 2025-04-07 | 1,614.00 | 1,619.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2025-04-04 | 1,853.00 | 1,874.00 | 1,776.00 | 1,793.00 | 0.0M |
| 2025-04-03 | 1,884.00 | 1,930.00 | 1,834.00 | 1,930.00 | 0.0M |
| 2025-04-02 | 1,962.00 | 1,962.00 | 1,916.00 | 1,917.00 | 0.0M |
| 2025-04-01 | 1,976.00 | 1,976.00 | 1,933.00 | 1,959.00 | 0.0M |
| 2025-03-31 | 1,960.00 | 1,988.00 | 1,940.00 | 1,945.00 | 0.0M |
| 2025-03-28 | 2,020.00 | 2,031.00 | 1,991.00 | 2,009.00 | 0.0M |
| 2025-03-27 | 2,136.00 | 2,136.00 | 2,021.00 | 2,045.00 | 0.0M |
| 2025-03-26 | 2,035.00 | 2,061.00 | 2,034.00 | 2,036.00 | 0.0M |
| 2025-03-25 | 2,000.00 | 2,035.00 | 2,000.00 | 2,035.00 | 0.0M |
| 2025-03-24 | 2,002.00 | 2,024.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-03-21 | 1,994.00 | 2,010.00 | 1,994.00 | 2,002.00 | 0.0M |
| 2025-03-19 | 2,014.00 | 2,023.00 | 2,004.00 | 2,007.00 | 0.0M |
| 2025-03-18 | 1,986.00 | 2,024.00 | 1,980.00 | 2,022.00 | 0.0M |
| 2025-03-17 | 1,973.00 | 1,998.00 | 1,973.00 | 1,993.00 | 0.0M |
| 2025-03-14 | 1,951.00 | 1,964.00 | 1,940.00 | 1,956.00 | 0.0M |
| 2025-03-13 | 1,973.00 | 1,973.00 | 1,948.00 | 1,959.00 | 0.0M |
| 2025-03-12 | 1,964.00 | 1,979.00 | 1,940.00 | 1,954.00 | 0.0M |
| 2025-03-11 | 1,952.00 | 1,970.00 | 1,933.00 | 1,958.00 | 0.0M |
| 2025-03-10 | 2,020.00 | 2,027.00 | 1,961.00 | 1,980.00 | 0.0M |
| 2025-03-07 | 1,979.00 | 2,019.00 | 1,971.00 | 2,019.00 | 0.0M |
| 2025-03-06 | 1,987.00 | 2,001.00 | 1,976.00 | 2,001.00 | 0.0M |
| 2025-03-05 | 1,965.00 | 1,989.00 | 1,951.00 | 1,978.00 | 0.0M |
| 2025-03-04 | 1,999.00 | 1,999.00 | 1,933.00 | 1,965.00 | 0.0M |
| 2025-03-03 | 1,978.00 | 2,006.00 | 1,978.00 | 2,000.00 | 0.0M |
| 2025-02-28 | 2,029.00 | 2,033.00 | 1,971.00 | 1,976.00 | 0.0M |
| 2025-02-27 | 2,110.00 | 2,110.00 | 2,040.00 | 2,041.00 | 0.0M |
| 2025-02-26 | 2,063.00 | 2,110.00 | 2,061.00 | 2,110.00 | 0.0M |
| 2025-02-25 | 2,034.00 | 2,111.00 | 2,033.00 | 2,085.00 | 0.0M |
| 2025-02-21 | 2,042.00 | 2,081.00 | 2,023.00 | 2,050.00 | 0.0M |
| 2025-02-20 | 1,999.00 | 2,018.00 | 1,990.00 | 2,003.00 | 0.0M |
| 2025-02-19 | 1,990.00 | 2,001.00 | 1,977.00 | 1,990.00 | 0.0M |
| 2025-02-18 | 1,996.00 | 2,005.00 | 1,992.00 | 1,993.00 | 0.0M |
| 2025-02-17 | 2,010.00 | 2,020.00 | 1,995.00 | 2,000.00 | 0.0M |
| 2025-02-14 | 2,027.00 | 2,027.00 | 2,000.00 | 2,008.00 | 0.0M |
| 2025-02-13 | 2,016.00 | 2,044.00 | 2,015.00 | 2,023.00 | 0.0M |
| 2025-02-12 | 2,041.00 | 2,041.00 | 1,989.00 | 1,992.00 | 0.0M |
| 2025-02-10 | 1,997.00 | 2,025.00 | 1,990.00 | 2,010.00 | 0.0M |
| 2025-02-07 | 2,022.00 | 2,022.00 | 1,993.00 | 1,993.00 | 0.0M |
| 2025-02-06 | 1,995.00 | 2,043.00 | 1,960.00 | 2,004.00 | 0.0M |
| 2025-02-05 | 2,100.00 | 2,121.00 | 2,002.00 | 2,003.00 | 0.1M |
| 2025-02-04 | 2,058.00 | 2,087.00 | 2,048.00 | 2,084.00 | 0.0M |
| 2025-02-03 | 2,102.00 | 2,102.00 | 2,037.00 | 2,038.00 | 0.0M |
| 2025-01-31 | 2,087.00 | 2,122.00 | 2,077.00 | 2,122.00 | 0.0M |
| 2025-01-30 | 2,127.00 | 2,127.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-01-29 | 2,075.00 | 2,141.00 | 2,070.00 | 2,127.00 | 0.0M |
| 2025-01-28 | 2,058.00 | 2,120.00 | 2,052.00 | 2,077.00 | 0.0M |
| 2025-01-27 | 2,132.00 | 2,132.00 | 2,074.00 | 2,083.00 | 0.0M |
| 2025-01-24 | 2,187.00 | 2,187.00 | 2,121.00 | 2,130.00 | 0.1M |
| 2025-01-23 | 2,195.00 | 2,378.00 | 2,195.00 | 2,237.00 | 0.1M |
| 2025-01-22 | 2,024.00 | 2,105.00 | 2,024.00 | 2,100.00 | 0.0M |
| 2025-01-21 | 2,033.00 | 2,033.00 | 1,981.00 | 2,003.00 | 0.0M |
| 2025-01-20 | 1,978.00 | 2,028.00 | 1,978.00 | 2,028.00 | 0.0M |
| 2025-01-17 | 1,980.00 | 1,994.00 | 1,955.00 | 1,978.00 | 0.0M |
| 2025-01-16 | 1,979.00 | 1,999.00 | 1,960.00 | 1,965.00 | 0.0M |
| 2025-01-15 | 1,995.00 | 2,025.00 | 1,976.00 | 1,979.00 | 0.0M |
| 2025-01-14 | 2,048.00 | 2,050.00 | 1,992.00 | 1,995.00 | 0.0M |
| 2025-01-10 | 2,051.00 | 2,062.00 | 2,000.00 | 2,030.00 | 0.0M |
| 2025-01-09 | 2,125.00 | 2,125.00 | 2,038.00 | 2,038.00 | 0.0M |
| 2025-01-08 | 2,083.00 | 2,121.00 | 2,033.00 | 2,119.00 | 0.0M |
| 2025-01-07 | 2,012.00 | 2,073.00 | 2,010.00 | 2,054.00 | 0.0M |
| 2025-01-06 | 2,023.00 | 2,023.00 | 1,989.00 | 2,006.00 | 0.0M |