2,535.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,508.00 | 2,547.00 | 2,508.00 | 2,535.00 | 0.0M |
| 2025-09-25 | 2,603.00 | 2,616.00 | 2,516.00 | 2,516.00 | 0.0M |
| 2025-09-24 | 2,600.00 | 2,617.00 | 2,573.00 | 2,609.00 | 0.0M |
| 2025-09-22 | 2,600.00 | 2,630.00 | 2,581.00 | 2,600.00 | 0.0M |
| 2025-09-19 | 2,580.00 | 2,614.00 | 2,554.00 | 2,600.00 | 0.0M |
| 2025-09-18 | 2,638.00 | 2,698.00 | 2,565.00 | 2,580.00 | 0.0M |
| 2025-09-17 | 2,716.00 | 2,720.00 | 2,565.00 | 2,608.00 | 0.1M |
| 2025-09-16 | 2,822.00 | 2,866.00 | 2,690.00 | 2,743.00 | 0.3M |
| 2025-09-12 | 2,672.00 | 2,672.00 | 2,625.00 | 2,672.00 | 0.1M |
| 2025-09-11 | 2,231.00 | 2,234.00 | 2,142.00 | 2,172.00 | 0.1M |
| 2025-09-10 | 2,181.00 | 2,205.00 | 2,164.00 | 2,183.00 | 0.0M |
| 2025-09-09 | 2,217.00 | 2,230.00 | 2,161.00 | 2,182.00 | 0.1M |
| 2025-09-08 | 2,251.00 | 2,268.00 | 2,200.00 | 2,230.00 | 0.0M |
| 2025-09-05 | 2,198.00 | 2,225.00 | 2,161.00 | 2,225.00 | 0.0M |
| 2025-09-04 | 2,192.00 | 2,204.00 | 2,153.00 | 2,198.00 | 0.0M |
| 2025-09-03 | 2,134.00 | 2,219.00 | 2,134.00 | 2,192.00 | 0.0M |
| 2025-09-02 | 2,089.00 | 2,141.00 | 2,070.00 | 2,137.00 | 0.0M |
| 2025-09-01 | 2,111.00 | 2,111.00 | 2,061.00 | 2,100.00 | 0.1M |
| 2025-08-29 | 2,154.00 | 2,154.00 | 2,104.00 | 2,130.00 | 0.0M |
| 2025-08-28 | 2,168.00 | 2,170.00 | 2,100.00 | 2,154.00 | 0.0M |
| 2025-08-27 | 2,118.00 | 2,178.00 | 2,099.00 | 2,152.00 | 0.0M |
| 2025-08-26 | 2,094.00 | 2,112.00 | 2,058.00 | 2,073.00 | 0.0M |
| 2025-08-25 | 2,005.00 | 2,053.00 | 1,986.00 | 2,050.00 | 0.0M |
| 2025-08-22 | 1,995.00 | 2,004.00 | 1,975.00 | 1,977.00 | 0.0M |
| 2025-08-21 | 1,949.00 | 2,005.00 | 1,949.00 | 1,995.00 | 0.0M |
| 2025-08-20 | 1,975.00 | 1,976.00 | 1,940.00 | 1,970.00 | 0.0M |
| 2025-08-19 | 1,933.00 | 1,970.00 | 1,900.00 | 1,970.00 | 0.0M |
| 2025-08-18 | 1,864.00 | 1,911.00 | 1,864.00 | 1,909.00 | 0.0M |
| 2025-08-15 | 1,856.00 | 1,865.00 | 1,845.00 | 1,861.00 | 0.0M |
| 2025-08-14 | 1,856.00 | 1,880.00 | 1,856.00 | 1,857.00 | 0.0M |
| 2025-08-13 | 1,897.00 | 1,906.00 | 1,858.00 | 1,858.00 | 0.0M |
| 2025-08-12 | 1,910.00 | 1,933.00 | 1,881.00 | 1,897.00 | 0.0M |
| 2025-08-08 | 1,906.00 | 1,933.00 | 1,869.00 | 1,897.00 | 0.0M |
| 2025-08-07 | 1,868.00 | 1,923.00 | 1,861.00 | 1,901.00 | 0.0M |
| 2025-08-06 | 1,843.00 | 1,858.00 | 1,822.00 | 1,858.00 | 0.0M |
| 2025-08-05 | 1,796.00 | 1,857.00 | 1,788.00 | 1,819.00 | 0.0M |
| 2025-08-04 | 1,749.00 | 1,798.00 | 1,747.00 | 1,788.00 | 0.0M |
| 2025-08-01 | 1,750.00 | 1,784.00 | 1,747.00 | 1,784.00 | 0.0M |
| 2025-07-31 | 1,750.00 | 1,762.00 | 1,747.00 | 1,761.00 | 0.0M |
| 2025-07-30 | 1,738.00 | 1,781.00 | 1,736.00 | 1,748.00 | 0.0M |
| 2025-07-29 | 1,768.00 | 1,798.00 | 1,768.00 | 1,781.00 | 0.0M |
| 2025-07-28 | 1,761.00 | 1,776.00 | 1,745.00 | 1,776.00 | 0.0M |
| 2025-07-25 | 1,783.00 | 1,783.00 | 1,759.00 | 1,759.00 | 0.0M |
| 2025-07-24 | 1,752.00 | 1,778.00 | 1,750.00 | 1,759.00 | 0.0M |
| 2025-07-23 | 1,815.00 | 1,815.00 | 1,744.00 | 1,750.00 | 0.0M |
| 2025-07-22 | 1,801.00 | 1,813.00 | 1,785.00 | 1,787.00 | 0.0M |
| 2025-07-18 | 1,795.00 | 1,810.00 | 1,787.00 | 1,794.00 | 0.0M |
| 2025-07-17 | 1,791.00 | 1,792.00 | 1,777.00 | 1,783.00 | 0.0M |
| 2025-07-16 | 1,783.00 | 1,810.00 | 1,783.00 | 1,791.00 | 0.0M |
| 2025-07-15 | 1,804.00 | 1,806.00 | 1,785.00 | 1,802.00 | 0.0M |
| 2025-07-14 | 1,828.00 | 1,830.00 | 1,799.00 | 1,804.00 | 0.0M |
| 2025-07-11 | 1,806.00 | 1,810.00 | 1,780.00 | 1,799.00 | 0.0M |
| 2025-07-10 | 1,796.00 | 1,833.00 | 1,795.00 | 1,801.00 | 0.0M |
| 2025-07-09 | 1,804.00 | 1,818.00 | 1,794.00 | 1,796.00 | 0.0M |
| 2025-07-08 | 1,815.00 | 1,840.00 | 1,795.00 | 1,801.00 | 0.0M |
| 2025-07-07 | 1,762.00 | 1,830.00 | 1,761.00 | 1,815.00 | 0.0M |
| 2025-07-04 | 1,740.00 | 1,765.00 | 1,725.00 | 1,762.00 | 0.0M |
| 2025-07-03 | 1,752.00 | 1,752.00 | 1,700.00 | 1,740.00 | 0.0M |
| 2025-07-02 | 1,675.00 | 1,735.00 | 1,675.00 | 1,712.00 | 0.0M |
| 2025-07-01 | 1,729.00 | 1,735.00 | 1,686.00 | 1,686.00 | 0.0M |
| 2025-06-30 | 1,734.00 | 1,785.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-06-27 | 1,775.00 | 1,775.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-06-26 | 1,809.00 | 1,816.00 | 1,759.00 | 1,761.00 | 0.0M |
| 2025-06-25 | 1,794.00 | 1,837.00 | 1,740.00 | 1,815.00 | 0.0M |
| 2025-06-24 | 1,810.00 | 1,848.00 | 1,776.00 | 1,776.00 | 0.0M |
| 2025-06-23 | 1,826.00 | 1,826.00 | 1,761.00 | 1,800.00 | 0.0M |
| 2025-06-20 | 1,817.00 | 1,835.00 | 1,784.00 | 1,827.00 | 0.0M |
| 2025-06-19 | 1,820.00 | 1,856.00 | 1,780.00 | 1,817.00 | 0.0M |
| 2025-06-18 | 1,811.00 | 1,902.00 | 1,811.00 | 1,823.00 | 0.0M |
| 2025-06-17 | 1,850.00 | 2,017.00 | 1,810.00 | 1,821.00 | 0.1M |
| 2025-06-16 | 1,751.00 | 1,870.00 | 1,710.00 | 1,858.00 | 0.1M |
| 2025-06-13 | 1,765.00 | 1,765.00 | 1,672.00 | 1,703.00 | 0.4M |
| 2025-06-12 | 1,450.00 | 1,471.00 | 1,442.00 | 1,465.00 | 0.0M |
| 2025-06-11 | 1,469.00 | 1,469.00 | 1,434.00 | 1,450.00 | 0.0M |
| 2025-06-10 | 1,456.00 | 1,476.00 | 1,445.00 | 1,470.00 | 0.0M |
| 2025-06-09 | 1,465.00 | 1,476.00 | 1,456.00 | 1,476.00 | 0.0M |
| 2025-06-06 | 1,441.00 | 1,471.00 | 1,441.00 | 1,465.00 | 0.0M |
| 2025-06-05 | 1,470.00 | 1,472.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-06-04 | 1,446.00 | 1,475.00 | 1,446.00 | 1,470.00 | 0.0M |
| 2025-06-03 | 1,467.00 | 1,470.00 | 1,434.00 | 1,444.00 | 0.0M |
| 2025-06-02 | 1,457.00 | 1,465.00 | 1,431.00 | 1,459.00 | 0.0M |
| 2025-05-30 | 1,466.00 | 1,473.00 | 1,456.00 | 1,462.00 | 0.0M |
| 2025-05-29 | 1,466.00 | 1,466.00 | 1,440.00 | 1,466.00 | 0.0M |
| 2025-05-28 | 1,468.00 | 1,468.00 | 1,440.00 | 1,466.00 | 0.0M |
| 2025-05-27 | 1,459.00 | 1,459.00 | 1,436.00 | 1,457.00 | 0.0M |
| 2025-05-26 | 1,452.00 | 1,473.00 | 1,422.00 | 1,452.00 | 0.0M |
| 2025-05-23 | 1,448.00 | 1,450.00 | 1,422.00 | 1,450.00 | 0.0M |
| 2025-05-22 | 1,428.00 | 1,440.00 | 1,410.00 | 1,439.00 | 0.0M |
| 2025-05-21 | 1,406.00 | 1,428.00 | 1,406.00 | 1,428.00 | 0.0M |
| 2025-05-20 | 1,429.00 | 1,429.00 | 1,370.00 | 1,416.00 | 0.0M |
| 2025-05-19 | 1,436.00 | 1,436.00 | 1,406.00 | 1,422.00 | 0.0M |
| 2025-05-16 | 1,384.00 | 1,413.00 | 1,362.00 | 1,406.00 | 0.0M |
| 2025-05-15 | 1,372.00 | 1,398.00 | 1,312.00 | 1,397.00 | 0.0M |
| 2025-05-14 | 1,370.00 | 1,384.00 | 1,340.00 | 1,372.00 | 0.0M |
| 2025-05-13 | 1,454.00 | 1,454.00 | 1,365.00 | 1,367.00 | 0.0M |
| 2025-05-12 | 1,423.00 | 1,444.00 | 1,371.00 | 1,444.00 | 0.0M |
| 2025-05-09 | 1,462.00 | 1,462.00 | 1,405.00 | 1,432.00 | 0.0M |
| 2025-05-08 | 1,474.00 | 1,474.00 | 1,401.00 | 1,459.00 | 0.0M |
| 2025-05-07 | 1,413.00 | 1,444.00 | 1,385.00 | 1,444.00 | 0.0M |
| 2025-05-02 | 1,413.00 | 1,413.00 | 1,366.00 | 1,400.00 | 0.0M |
| 2025-05-01 | 1,380.00 | 1,418.00 | 1,357.00 | 1,415.00 | 0.0M |
| 2025-04-30 | 1,389.00 | 1,389.00 | 1,346.00 | 1,372.00 | 0.0M |
| 2025-04-28 | 1,374.00 | 1,374.00 | 1,334.00 | 1,363.00 | 0.0M |
| 2025-04-25 | 1,382.00 | 1,382.00 | 1,347.00 | 1,368.00 | 0.0M |
| 2025-04-24 | 1,335.00 | 1,338.00 | 1,310.00 | 1,338.00 | 0.0M |
| 2025-04-23 | 1,360.00 | 1,360.00 | 1,306.00 | 1,315.00 | 0.0M |
| 2025-04-22 | 1,370.00 | 1,370.00 | 1,320.00 | 1,358.00 | 0.0M |
| 2025-04-21 | 1,373.00 | 1,373.00 | 1,340.00 | 1,370.00 | 0.0M |
| 2025-04-18 | 1,322.00 | 1,355.00 | 1,320.00 | 1,353.00 | 0.0M |
| 2025-04-17 | 1,300.00 | 1,338.00 | 1,286.00 | 1,292.00 | 0.0M |
| 2025-04-16 | 1,329.00 | 1,345.00 | 1,288.00 | 1,314.00 | 0.0M |
| 2025-04-15 | 1,300.00 | 1,360.00 | 1,300.00 | 1,339.00 | 0.0M |
| 2025-04-14 | 1,329.00 | 1,364.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2025-04-11 | 1,295.00 | 1,340.00 | 1,257.00 | 1,319.00 | 0.0M |
| 2025-04-10 | 1,375.00 | 1,375.00 | 1,261.00 | 1,301.00 | 0.0M |
| 2025-04-09 | 1,220.00 | 1,255.00 | 1,188.00 | 1,255.00 | 0.0M |
| 2025-04-08 | 1,240.00 | 1,327.00 | 1,221.00 | 1,280.00 | 0.0M |
| 2025-04-07 | 1,110.00 | 1,233.00 | 1,103.00 | 1,180.00 | 0.0M |
| 2025-04-04 | 1,389.00 | 1,389.00 | 1,231.00 | 1,350.00 | 0.0M |
| 2025-04-03 | 1,404.00 | 1,451.00 | 1,377.00 | 1,419.00 | 0.0M |
| 2025-04-02 | 1,479.00 | 1,479.00 | 1,437.00 | 1,440.00 | 0.0M |
| 2025-04-01 | 1,473.00 | 1,506.00 | 1,458.00 | 1,484.00 | 0.0M |
| 2025-03-31 | 1,500.00 | 1,510.00 | 1,462.00 | 1,463.00 | 0.0M |
| 2025-03-28 | 1,508.00 | 1,512.00 | 1,468.00 | 1,500.00 | 0.0M |
| 2025-03-27 | 1,488.00 | 1,503.00 | 1,487.00 | 1,492.00 | 0.0M |
| 2025-03-26 | 1,508.00 | 1,524.00 | 1,496.00 | 1,510.00 | 0.0M |
| 2025-03-25 | 1,486.00 | 1,509.00 | 1,471.00 | 1,508.00 | 0.0M |
| 2025-03-24 | 1,460.00 | 1,488.00 | 1,455.00 | 1,487.00 | 0.1M |
| 2025-03-21 | 1,467.00 | 1,485.00 | 1,450.00 | 1,451.00 | 0.0M |
| 2025-03-19 | 1,453.00 | 1,472.00 | 1,447.00 | 1,457.00 | 0.0M |
| 2025-03-18 | 1,500.00 | 1,500.00 | 1,456.00 | 1,466.00 | 0.0M |
| 2025-03-17 | 1,482.00 | 1,535.00 | 1,429.00 | 1,500.00 | 0.1M |
| 2025-03-14 | 1,529.00 | 1,689.00 | 1,499.00 | 1,623.00 | 0.1M |
| 2025-03-13 | 1,492.00 | 1,540.00 | 1,459.00 | 1,533.00 | 0.0M |
| 2025-03-12 | 1,519.00 | 1,534.00 | 1,485.00 | 1,500.00 | 0.0M |
| 2025-03-11 | 1,504.00 | 1,537.00 | 1,448.00 | 1,534.00 | 0.0M |
| 2025-03-10 | 1,486.00 | 1,545.00 | 1,484.00 | 1,544.00 | 0.0M |
| 2025-03-07 | 1,470.00 | 1,500.00 | 1,457.00 | 1,484.00 | 0.0M |
| 2025-03-06 | 1,471.00 | 1,474.00 | 1,454.00 | 1,470.00 | 0.0M |
| 2025-03-05 | 1,402.00 | 1,498.00 | 1,399.00 | 1,471.00 | 0.0M |
| 2025-03-04 | 1,395.00 | 1,444.00 | 1,394.00 | 1,409.00 | 0.0M |
| 2025-03-03 | 1,384.00 | 1,406.00 | 1,359.00 | 1,406.00 | 0.0M |
| 2025-02-28 | 1,397.00 | 1,401.00 | 1,360.00 | 1,384.00 | 0.0M |
| 2025-02-27 | 1,367.00 | 1,407.00 | 1,364.00 | 1,407.00 | 0.0M |
| 2025-02-26 | 1,370.00 | 1,370.00 | 1,350.00 | 1,356.00 | 0.0M |
| 2025-02-25 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 0.0M |
| 2025-02-21 | 1,407.00 | 1,413.00 | 1,386.00 | 1,400.00 | 0.0M |
| 2025-02-20 | 1,418.00 | 1,418.00 | 1,400.00 | 1,405.00 | 0.0M |
| 2025-02-19 | 1,408.00 | 1,408.00 | 1,396.00 | 1,396.00 | 0.0M |
| 2025-02-18 | 1,397.00 | 1,420.00 | 1,391.00 | 1,401.00 | 0.0M |
| 2025-02-17 | 1,400.00 | 1,427.00 | 1,389.00 | 1,400.00 | 0.0M |
| 2025-02-14 | 1,435.00 | 1,529.00 | 1,414.00 | 1,428.00 | 0.0M |
| 2025-02-13 | 1,420.00 | 1,440.00 | 1,412.00 | 1,435.00 | 0.0M |
| 2025-02-12 | 1,410.00 | 1,434.00 | 1,406.00 | 1,428.00 | 0.0M |
| 2025-02-10 | 1,427.00 | 1,427.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2025-02-07 | 1,420.00 | 1,433.00 | 1,408.00 | 1,420.00 | 0.0M |
| 2025-02-06 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | 0.0M |
| 2025-02-05 | 1,404.00 | 1,408.00 | 1,388.00 | 1,390.00 | 0.0M |
| 2025-02-04 | 1,359.00 | 1,392.00 | 1,358.00 | 1,392.00 | 0.0M |
| 2025-02-03 | 1,379.00 | 1,385.00 | 1,321.00 | 1,358.00 | 0.0M |
| 2025-01-31 | 1,385.00 | 1,396.00 | 1,370.00 | 1,382.00 | 0.0M |
| 2025-01-30 | 1,408.00 | 1,429.00 | 1,375.00 | 1,385.00 | 0.0M |
| 2025-01-29 | 1,453.00 | 1,453.00 | 1,404.00 | 1,425.00 | 0.0M |
| 2025-01-28 | 1,392.00 | 1,419.00 | 1,391.00 | 1,403.00 | 0.0M |
| 2025-01-27 | 1,396.00 | 1,415.00 | 1,385.00 | 1,387.00 | 0.0M |
| 2025-01-24 | 1,370.00 | 1,388.00 | 1,365.00 | 1,383.00 | 0.0M |
| 2025-01-23 | 1,363.00 | 1,408.00 | 1,350.00 | 1,375.00 | 0.0M |
| 2025-01-22 | 1,379.00 | 1,379.00 | 1,351.00 | 1,351.00 | 0.0M |
| 2025-01-21 | 1,393.00 | 1,401.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-01-20 | 1,371.00 | 1,429.00 | 1,371.00 | 1,389.00 | 0.0M |
| 2025-01-17 | 1,395.00 | 1,395.00 | 1,352.00 | 1,368.00 | 0.0M |
| 2025-01-16 | 1,361.00 | 1,395.00 | 1,361.00 | 1,395.00 | 0.0M |
| 2025-01-15 | 1,403.00 | 1,404.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2025-01-14 | 1,473.00 | 1,473.00 | 1,415.00 | 1,421.00 | 0.0M |
| 2025-01-10 | 1,468.00 | 1,474.00 | 1,455.00 | 1,474.00 | 0.0M |
| 2025-01-09 | 1,500.00 | 1,546.00 | 1,441.00 | 1,453.00 | 0.0M |
| 2025-01-08 | 1,539.00 | 1,539.00 | 1,509.00 | 1,529.00 | 0.0M |
| 2025-01-07 | 1,545.00 | 1,551.00 | 1,531.00 | 1,548.00 | 0.0M |
| 2025-01-06 | 1,571.00 | 1,585.00 | 1,545.00 | 1,550.00 | 0.0M |