2,190.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 2,090.00 | 2,200.00 | 2,040.00 | 2,190.00 | 2.1M |
| 2025-10-01 | 1,940.00 | 2,330.00 | 1,940.00 | 2,070.00 | 4.9M |
| 2025-09-30 | 2,090.00 | 2,100.00 | 1,900.00 | 1,930.00 | 4.1M |
| 2025-09-29 | 2,190.00 | 2,280.00 | 2,010.00 | 2,080.00 | 3.9M |
| 2025-09-26 | 2,350.00 | 2,380.00 | 2,000.00 | 2,190.00 | 6.1M |
| 2025-09-25 | 2,810.00 | 2,810.00 | 2,250.00 | 2,350.00 | 26.1M |
| 2025-09-24 | 1,805.00 | 2,250.00 | 1,800.00 | 2,250.00 | 4.0M |
| 2025-09-23 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 2.8M |
| 2025-09-22 | 1,800.00 | 1,810.00 | 1,795.00 | 1,810.00 | 3.9M |
| 2025-09-19 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1.8M |
| 2025-09-18 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 0.4M |
| 2025-09-17 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 0.5M |
| 2025-09-16 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 0.4M |
| 2025-09-15 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1.7M |
| 2025-09-12 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1.0M |
| 2025-09-11 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 0.7M |
| 2025-09-10 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 0.4M |
| 2025-09-09 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 4.1M |
| 2025-09-08 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 2.0M |
| 2025-09-04 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 0.9M |
| 2025-09-03 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1.2M |
| 2025-09-02 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1.7M |
| 2025-09-01 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 3.5M |
| 2025-08-29 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 3.2M |
| 2025-08-28 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 5.5M |
| 2025-08-27 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1.7M |
| 2025-08-26 | 1,785.00 | 1,795.00 | 1,780.00 | 1,790.00 | 7.0M |
| 2025-08-25 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.00 | 6.4M |
| 2025-08-22 | 1,775.00 | 1,780.00 | 1,740.00 | 1,765.00 | 2.5M |
| 2025-08-21 | 1,755.00 | 1,790.00 | 1,750.00 | 1,775.00 | 3.2M |
| 2025-08-20 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1.5M |
| 2025-08-19 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 0.3M |
| 2025-08-15 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 0.4M |
| 2025-08-14 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 0.9M |
| 2025-08-13 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1.1M |
| 2025-08-12 | 1,760.00 | 1,765.00 | 1,760.00 | 1,760.00 | 0.2M |
| 2025-08-11 | 1,760.00 | 1,770.00 | 1,755.00 | 1,765.00 | 0.6M |
| 2025-08-08 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 0.2M |
| 2025-08-07 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 0.7M |
| 2025-08-06 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 0.8M |
| 2025-08-05 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 0.3M |
| 2025-08-04 | 1,770.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1.2M |
| 2025-08-01 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 0.5M |
| 2025-07-31 | 1,765.00 | 1,790.00 | 1,765.00 | 1,785.00 | 3.5M |
| 2025-07-30 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 1.8M |
| 2025-07-29 | 1,760.00 | 1,765.00 | 1,755.00 | 1,765.00 | 0.2M |
| 2025-07-28 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 0.4M |
| 2025-07-25 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 0.2M |
| 2025-07-24 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 0.2M |
| 2025-07-23 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1.4M |
| 2025-07-22 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 0.9M |
| 2025-07-21 | 1,765.00 | 1,770.00 | 1,760.00 | 1,765.00 | 0.3M |
| 2025-07-18 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1.1M |
| 2025-07-17 | 1,770.00 | 1,775.00 | 1,760.00 | 1,770.00 | 3.6M |
| 2025-07-16 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 0.4M |
| 2025-07-15 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1.3M |
| 2025-07-14 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 0.4M |
| 2025-07-11 | 1,775.00 | 1,775.00 | 1,765.00 | 1,770.00 | 0.2M |
| 2025-07-10 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 0.4M |
| 2025-07-09 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 2.6M |
| 2025-07-08 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1.2M |
| 2025-07-07 | 1,740.00 | 1,765.00 | 1,740.00 | 1,760.00 | 0.9M |
| 2025-07-04 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1.2M |
| 2025-07-03 | 1,715.00 | 1,750.00 | 1,715.00 | 1,735.00 | 0.8M |
| 2025-07-02 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 0.5M |
| 2025-07-01 | 1,720.00 | 1,725.00 | 1,715.00 | 1,720.00 | 0.2M |
| 2025-06-30 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1.4M |
| 2025-06-26 | 1,735.00 | 1,735.00 | 1,715.00 | 1,730.00 | 7.2M |
| 2025-06-25 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1.4M |
| 2025-06-24 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 3.5M |
| 2025-06-23 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 9.7M |
| 2025-06-20 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 0.5M |
| 2025-06-19 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 3.2M |
| 2025-06-18 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 0.4M |
| 2025-06-17 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 0.2M |
| 2025-06-16 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 0.8M |
| 2025-06-13 | 1,745.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1.5M |
| 2025-06-12 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 0.6M |
| 2025-06-11 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 0.4M |
| 2025-06-10 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 0.9M |
| 2025-06-05 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 0.6M |
| 2025-06-04 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 2.5M |
| 2025-06-03 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 0.6M |
| 2025-06-02 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 2.1M |
| 2025-05-28 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 5.4M |
| 2025-05-27 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 0.6M |
| 2025-05-26 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 9.0M |
| 2025-05-23 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 0.9M |
| 2025-05-22 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 4.6M |
| 2025-05-21 | 1,745.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1.8M |
| 2025-05-20 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 3.8M |
| 2025-05-19 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 2.5M |
| 2025-05-16 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1.0M |
| 2025-05-15 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 2.9M |
| 2025-05-14 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 2.1M |
| 2025-05-09 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1.5M |
| 2025-05-08 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 3.6M |
| 2025-05-07 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 11.3M |
| 2025-05-06 | 1,715.00 | 1,770.00 | 1,710.00 | 1,755.00 | 24.5M |
| 2025-05-05 | 1,705.00 | 1,720.00 | 1,695.00 | 1,715.00 | 4.1M |
| 2025-05-02 | 1,685.00 | 1,725.00 | 1,685.00 | 1,705.00 | 3.2M |
| 2025-04-30 | 1,700.00 | 1,700.00 | 1,665.00 | 1,680.00 | 3.0M |
| 2025-04-29 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1.4M |
| 2025-04-28 | 1,690.00 | 1,705.00 | 1,675.00 | 1,700.00 | 3.1M |
| 2025-04-25 | 1,690.00 | 1,695.00 | 1,685.00 | 1,695.00 | 2.1M |
| 2025-04-24 | 1,690.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1.2M |
| 2025-04-23 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 2.2M |
| 2025-04-22 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1.6M |
| 2025-04-21 | 1,695.00 | 1,715.00 | 1,685.00 | 1,695.00 | 7.0M |
| 2025-04-17 | 1,695.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1.8M |
| 2025-04-16 | 1,695.00 | 1,715.00 | 1,675.00 | 1,695.00 | 3.2M |
| 2025-04-15 | 1,645.00 | 1,730.00 | 1,630.00 | 1,695.00 | 13.5M |
| 2025-04-14 | 1,610.00 | 1,675.00 | 1,610.00 | 1,655.00 | 6.7M |
| 2025-04-11 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 3.4M |
| 2025-04-10 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 6.5M |
| 2025-04-09 | 1,615.00 | 1,625.00 | 1,580.00 | 1,595.00 | 6.3M |
| 2025-04-08 | 1,545.00 | 1,640.00 | 1,535.00 | 1,615.00 | 11.6M |
| 2025-03-27 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 6.2M |
| 2025-03-26 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 4.6M |
| 2025-03-25 | 1,650.00 | 1,660.00 | 1,600.00 | 1,610.00 | 5.7M |
| 2025-03-24 | 1,600.00 | 1,695.00 | 1,595.00 | 1,650.00 | 15.8M |
| 2025-03-21 | 1,575.00 | 1,610.00 | 1,570.00 | 1,595.00 | 12.0M |
| 2025-03-20 | 1,590.00 | 1,595.00 | 1,560.00 | 1,575.00 | 8.0M |
| 2025-03-19 | 1,600.00 | 1,620.00 | 1,550.00 | 1,570.00 | 20.2M |
| 2025-03-18 | 1,685.00 | 1,685.00 | 1,465.00 | 1,615.00 | 58.9M |
| 2025-03-17 | 1,345.00 | 1,425.00 | 1,320.00 | 1,350.00 | 5.9M |
| 2025-03-14 | 1,305.00 | 1,385.00 | 1,245.00 | 1,340.00 | 5.6M |
| 2025-03-13 | 1,405.00 | 1,480.00 | 1,310.00 | 1,315.00 | 10.7M |
| 2025-03-12 | 1,260.00 | 1,450.00 | 1,210.00 | 1,405.00 | 14.5M |
| 2025-03-11 | 1,245.00 | 1,285.00 | 1,145.00 | 1,265.00 | 7.2M |
| 2025-03-10 | 1,100.00 | 1,260.00 | 1,100.00 | 1,245.00 | 15.1M |
| 2025-03-07 | 1,020.00 | 1,095.00 | 1,020.00 | 1,095.00 | 7.2M |
| 2025-03-06 | 995.00 | 1,015.00 | 990.00 | 1,010.00 | 3.8M |
| 2025-03-05 | 950.00 | 1,000.00 | 935.00 | 980.00 | 3.8M |
| 2025-03-04 | 950.00 | 975.00 | 930.00 | 950.00 | 2.1M |
| 2025-03-03 | 910.00 | 1,000.00 | 910.00 | 950.00 | 4.9M |
| 2025-02-28 | 915.00 | 935.00 | 895.00 | 910.00 | 5.1M |
| 2025-02-27 | 905.00 | 955.00 | 890.00 | 905.00 | 2.9M |
| 2025-02-26 | 955.00 | 975.00 | 885.00 | 890.00 | 4.7M |
| 2025-02-25 | 905.00 | 1,025.00 | 905.00 | 950.00 | 10.4M |
| 2025-02-24 | 820.00 | 900.00 | 820.00 | 900.00 | 7.3M |
| 2025-02-21 | 815.00 | 835.00 | 810.00 | 820.00 | 2.5M |
| 2025-02-20 | 790.00 | 820.00 | 790.00 | 815.00 | 3.4M |
| 2025-02-19 | 785.00 | 800.00 | 780.00 | 790.00 | 1.0M |
| 2025-02-18 | 775.00 | 785.00 | 770.00 | 780.00 | 0.4M |
| 2025-02-17 | 770.00 | 785.00 | 765.00 | 775.00 | 1.8M |
| 2025-02-14 | 770.00 | 790.00 | 765.00 | 770.00 | 1.7M |
| 2025-02-13 | 780.00 | 795.00 | 770.00 | 780.00 | 2.1M |
| 2025-02-12 | 795.00 | 810.00 | 775.00 | 775.00 | 1.7M |
| 2025-02-11 | 785.00 | 790.00 | 775.00 | 785.00 | 0.9M |
| 2025-02-10 | 815.00 | 815.00 | 775.00 | 785.00 | 1.8M |
| 2025-02-07 | 765.00 | 810.00 | 755.00 | 810.00 | 3.8M |
| 2025-02-06 | 780.00 | 815.00 | 750.00 | 765.00 | 4.8M |
| 2025-02-05 | 765.00 | 780.00 | 765.00 | 780.00 | 2.4M |
| 2025-02-04 | 760.00 | 785.00 | 755.00 | 765.00 | 3.2M |
| 2025-02-03 | 755.00 | 760.00 | 750.00 | 755.00 | 1.9M |
| 2025-01-31 | 750.00 | 755.00 | 745.00 | 755.00 | 0.9M |
| 2025-01-30 | 730.00 | 750.00 | 730.00 | 745.00 | 1.1M |
| 2025-01-24 | 720.00 | 730.00 | 720.00 | 725.00 | 0.8M |
| 2025-01-23 | 725.00 | 730.00 | 720.00 | 725.00 | 0.3M |
| 2025-01-22 | 730.00 | 730.00 | 720.00 | 725.00 | 0.3M |
| 2025-01-21 | 740.00 | 740.00 | 725.00 | 725.00 | 0.2M |
| 2025-01-20 | 735.00 | 740.00 | 730.00 | 730.00 | 0.7M |
| 2025-01-17 | 735.00 | 745.00 | 730.00 | 730.00 | 1.8M |
| 2025-01-16 | 735.00 | 745.00 | 735.00 | 735.00 | 0.5M |
| 2025-01-15 | 725.00 | 740.00 | 725.00 | 735.00 | 0.7M |
| 2025-01-14 | 720.00 | 735.00 | 720.00 | 725.00 | 1.1M |
| 2025-01-13 | 715.00 | 725.00 | 715.00 | 720.00 | 0.9M |
| 2025-01-10 | 715.00 | 720.00 | 710.00 | 715.00 | 0.8M |
| 2025-01-09 | 715.00 | 720.00 | 715.00 | 715.00 | 1.2M |
| 2025-01-08 | 715.00 | 725.00 | 715.00 | 715.00 | 0.4M |
| 2025-01-07 | 715.00 | 720.00 | 715.00 | 715.00 | 0.4M |
| 2025-01-06 | 710.00 | 720.00 | 710.00 | 715.00 | 0.2M |
| 2025-01-03 | 715.00 | 720.00 | 700.00 | 710.00 | 0.2M |
| 2025-01-02 | 715.00 | 730.00 | 710.00 | 715.00 | 0.2M |