2,033.20
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 1,996.10 | 2,042.20 | 1,995.10 | 2,033.20 | 0.8M |
| 2025-10-03 | 2,016.50 | 2,017.00 | 1,968.00 | 2,000.90 | 0.8M |
| 2025-10-01 | 2,008.90 | 2,014.00 | 1,979.50 | 2,007.00 | 0.7M |
| 2025-09-30 | 2,025.00 | 2,036.40 | 2,001.00 | 2,006.40 | 0.9M |
| 2025-09-29 | 2,007.90 | 2,031.00 | 1,994.90 | 2,024.70 | 2.0M |
| 2025-09-26 | 2,040.00 | 2,047.50 | 1,996.10 | 2,003.20 | 0.8M |
| 2025-09-25 | 2,069.20 | 2,074.00 | 2,032.40 | 2,035.60 | 1.0M |
| 2025-09-24 | 2,084.10 | 2,088.80 | 2,062.90 | 2,069.20 | 0.6M |
| 2025-09-23 | 2,068.00 | 2,092.00 | 2,068.00 | 2,084.40 | 1.2M |
| 2025-09-22 | 2,067.30 | 2,082.00 | 2,062.30 | 2,069.50 | 0.6M |
| 2025-09-19 | 2,069.00 | 2,077.20 | 2,053.70 | 2,067.30 | 2.0M |
| 2025-09-18 | 2,066.00 | 2,075.00 | 2,045.00 | 2,069.20 | 0.9M |
| 2025-09-17 | 2,088.00 | 2,090.00 | 2,054.90 | 2,057.00 | 1.2M |
| 2025-09-16 | 2,085.00 | 2,104.90 | 2,077.60 | 2,080.30 | 0.9M |
| 2025-09-15 | 2,078.00 | 2,097.00 | 2,068.00 | 2,080.00 | 1.0M |
| 2025-09-12 | 2,036.10 | 2,089.00 | 2,034.30 | 2,081.50 | 1.5M |
| 2025-09-11 | 2,038.00 | 2,048.80 | 2,028.40 | 2,037.80 | 0.7M |
| 2025-09-10 | 2,035.10 | 2,047.00 | 2,026.60 | 2,038.20 | 0.9M |
| 2025-09-09 | 2,012.00 | 2,039.00 | 2,012.00 | 2,025.30 | 1.2M |
| 2025-09-08 | 2,014.40 | 2,026.40 | 2,006.10 | 2,008.40 | 0.3M |
| 2025-09-05 | 2,013.90 | 2,023.80 | 2,002.10 | 2,014.40 | 1.1M |
| 2025-09-04 | 1,985.00 | 2,033.80 | 1,971.00 | 2,002.20 | 2.5M |
| 2025-09-03 | 1,950.00 | 1,972.00 | 1,950.00 | 1,966.10 | 0.9M |
| 2025-09-02 | 1,945.00 | 1,958.70 | 1,938.60 | 1,955.90 | 0.9M |
| 2025-09-01 | 1,918.90 | 1,946.00 | 1,913.00 | 1,943.50 | 0.6M |
| 2025-08-29 | 1,923.10 | 1,931.10 | 1,910.00 | 1,913.50 | 0.7M |
| 2025-08-28 | 1,920.00 | 1,939.70 | 1,910.60 | 1,917.60 | 1.0M |
| 2025-08-26 | 1,960.00 | 1,963.40 | 1,917.60 | 1,924.20 | 1.2M |
| 2025-08-25 | 1,959.10 | 1,967.80 | 1,953.00 | 1,963.80 | 0.9M |
| 2025-08-22 | 1,975.00 | 1,977.30 | 1,963.50 | 1,965.90 | 0.7M |
| 2025-08-21 | 1,984.00 | 1,998.00 | 1,974.50 | 1,980.00 | 2.3M |
| 2025-08-20 | 1,972.80 | 1,976.50 | 1,949.20 | 1,958.50 | 1.5M |
| 2025-08-19 | 1,994.00 | 1,997.60 | 1,964.80 | 1,972.20 | 1.4M |
| 2025-08-18 | 1,950.00 | 2,017.00 | 1,950.00 | 1,993.50 | 1.5M |
| 2025-08-14 | 1,914.40 | 1,939.10 | 1,912.50 | 1,925.10 | 0.8M |
| 2025-08-13 | 1,914.00 | 1,920.00 | 1,892.90 | 1,914.40 | 0.7M |
| 2025-08-12 | 1,925.00 | 1,934.30 | 1,904.00 | 1,908.00 | 0.9M |
| 2025-08-11 | 1,918.00 | 1,939.80 | 1,903.10 | 1,922.80 | 1.5M |
| 2025-08-08 | 1,915.00 | 1,929.70 | 1,906.40 | 1,919.20 | 0.5M |
| 2025-08-07 | 1,919.70 | 1,932.90 | 1,890.60 | 1,914.00 | 0.9M |
| 2025-08-06 | 1,939.40 | 1,946.70 | 1,912.20 | 1,924.00 | 0.9M |
| 2025-08-05 | 1,930.10 | 1,942.70 | 1,916.00 | 1,939.40 | 1.1M |
| 2025-08-04 | 1,923.00 | 1,944.40 | 1,923.00 | 1,933.60 | 1.0M |
| 2025-08-01 | 1,945.00 | 1,977.90 | 1,911.20 | 1,916.30 | 0.8M |
| 2025-07-31 | 1,953.10 | 1,968.30 | 1,941.10 | 1,948.00 | 1.0M |
| 2025-07-30 | 1,972.70 | 1,989.10 | 1,945.10 | 1,959.80 | 0.9M |
| 2025-07-29 | 1,977.80 | 1,984.50 | 1,943.80 | 1,972.60 | 0.8M |
| 2025-07-28 | 1,990.00 | 2,023.00 | 1,971.10 | 1,977.80 | 1.5M |
| 2025-07-25 | 1,999.00 | 2,000.00 | 1,932.90 | 1,985.80 | 4.1M |
| 2025-07-24 | 2,060.50 | 2,060.60 | 2,025.00 | 2,032.30 | 0.7M |
| 2025-07-23 | 2,047.70 | 2,063.20 | 2,033.70 | 2,060.50 | 0.9M |
| 2025-07-22 | 2,047.90 | 2,049.00 | 2,015.20 | 2,039.60 | 1.2M |
| 2025-07-21 | 2,026.90 | 2,056.00 | 2,017.60 | 2,053.90 | 1.0M |
| 2025-07-18 | 2,029.90 | 2,038.90 | 2,007.30 | 2,029.60 | 1.0M |
| 2025-07-17 | 2,037.60 | 2,047.50 | 2,020.30 | 2,026.50 | 0.5M |
| 2025-07-16 | 2,040.10 | 2,043.70 | 2,018.10 | 2,036.00 | 0.6M |
| 2025-07-15 | 2,010.00 | 2,046.00 | 2,004.10 | 2,036.50 | 0.9M |
| 2025-07-14 | 2,010.00 | 2,015.00 | 1,989.00 | 2,003.60 | 0.6M |
| 2025-07-11 | 2,037.00 | 2,040.70 | 2,000.20 | 2,017.20 | 1.1M |
| 2025-07-10 | 2,034.00 | 2,049.00 | 2,021.80 | 2,039.40 | 1.2M |
| 2025-07-09 | 2,013.00 | 2,037.60 | 2,012.00 | 2,026.40 | 1.2M |
| 2025-07-08 | 2,000.00 | 2,020.60 | 1,998.70 | 2,018.30 | 1.0M |
| 2025-07-07 | 1,996.80 | 2,016.90 | 1,993.00 | 2,006.40 | 0.9M |
| 2025-07-04 | 1,993.00 | 2,032.90 | 1,985.00 | 1,994.40 | 1.5M |
| 2025-07-03 | 2,008.00 | 2,014.40 | 1,977.60 | 1,980.70 | 1.1M |
| 2025-07-02 | 2,054.00 | 2,057.50 | 1,996.60 | 2,007.90 | 1.2M |
| 2025-07-01 | 2,055.10 | 2,068.50 | 2,042.60 | 2,053.80 | 1.0M |
| 2025-06-30 | 2,040.00 | 2,064.00 | 2,028.00 | 2,056.00 | 1.4M |
| 2025-06-27 | 2,060.00 | 2,065.00 | 2,005.00 | 2,044.00 | 6.3M |
| 2025-06-26 | 2,018.00 | 2,058.00 | 2,011.80 | 2,053.60 | 1.8M |
| 2025-06-25 | 2,028.00 | 2,028.00 | 2,004.00 | 2,011.80 | 1.0M |
| 2025-06-24 | 2,019.00 | 2,032.40 | 1,999.20 | 2,009.20 | 1.7M |
| 2025-06-23 | 1,976.30 | 2,008.40 | 1,950.70 | 1,997.60 | 1.1M |
| 2025-06-20 | 1,974.80 | 1,998.90 | 1,965.00 | 1,986.20 | 1.9M |
| 2025-06-19 | 1,982.00 | 1,996.20 | 1,957.40 | 1,967.60 | 0.7M |
| 2025-06-18 | 2,002.00 | 2,018.00 | 1,975.80 | 1,981.40 | 1.4M |
| 2025-06-17 | 2,030.00 | 2,033.90 | 1,996.20 | 2,003.30 | 1.2M |
| 2025-06-16 | 2,005.00 | 2,040.00 | 1,998.00 | 2,028.20 | 1.6M |
| 2025-06-13 | 2,000.00 | 2,016.90 | 1,980.00 | 2,011.00 | 1.4M |
| 2025-06-12 | 2,016.00 | 2,059.70 | 2,012.20 | 2,028.80 | 3.8M |
| 2025-06-11 | 2,004.00 | 2,029.00 | 1,982.90 | 2,012.90 | 2.2M |
| 2025-06-10 | 2,022.10 | 2,028.30 | 1,988.10 | 1,998.10 | 3.3M |
| 2025-06-09 | 2,001.00 | 2,057.70 | 1,991.00 | 2,017.40 | 4.2M |
| 2025-06-06 | 1,968.00 | 2,018.70 | 1,921.00 | 1,990.00 | 7.0M |
| 2025-06-05 | 1,961.00 | 1,965.90 | 1,929.10 | 1,944.00 | 1.8M |
| 2025-06-04 | 2,000.00 | 2,007.80 | 1,944.10 | 1,956.10 | 1.2M |
| 2025-06-03 | 2,039.10 | 2,044.80 | 1,980.00 | 1,991.90 | 1.5M |
| 2025-06-02 | 2,017.40 | 2,035.70 | 1,995.10 | 2,029.00 | 1.3M |
| 2025-05-30 | 2,010.90 | 2,031.70 | 2,010.90 | 2,017.40 | 2.1M |
| 2025-05-29 | 2,031.40 | 2,032.90 | 2,000.10 | 2,010.90 | 0.9M |
| 2025-05-28 | 2,044.90 | 2,044.90 | 2,018.00 | 2,022.40 | 0.4M |
| 2025-05-27 | 2,050.00 | 2,058.00 | 2,014.50 | 2,029.90 | 1.2M |
| 2025-05-26 | 2,044.00 | 2,070.00 | 2,040.20 | 2,052.60 | 0.7M |
| 2025-05-23 | 2,005.90 | 2,048.70 | 2,003.20 | 2,036.50 | 1.1M |
| 2025-05-22 | 2,037.30 | 2,041.80 | 1,992.00 | 2,001.00 | 1.2M |
| 2025-05-21 | 2,011.50 | 2,047.00 | 1,998.20 | 2,037.30 | 1.3M |
| 2025-05-20 | 2,047.00 | 2,047.00 | 1,995.00 | 2,005.10 | 2.2M |
| 2025-05-19 | 2,038.90 | 2,053.00 | 2,035.00 | 2,038.30 | 1.4M |
| 2025-05-16 | 2,054.00 | 2,071.00 | 2,022.00 | 2,033.60 | 1.6M |
| 2025-05-15 | 2,015.10 | 2,050.40 | 1,996.70 | 2,041.90 | 2.6M |
| 2025-05-14 | 2,028.90 | 2,042.00 | 2,010.00 | 2,020.40 | 1.7M |
| 2025-05-13 | 2,046.90 | 2,061.40 | 2,010.60 | 2,018.20 | 2.2M |
| 2025-05-12 | 2,024.90 | 2,057.60 | 2,011.80 | 2,050.40 | 1.1M |
| 2025-05-09 | 1,970.00 | 1,999.00 | 1,963.00 | 1,970.00 | 1.2M |
| 2025-05-08 | 2,032.00 | 2,050.00 | 1,992.90 | 2,006.00 | 1.7M |
| 2025-05-07 | 2,011.30 | 2,045.50 | 2,009.70 | 2,030.30 | 1.1M |
| 2025-05-06 | 2,028.90 | 2,045.00 | 2,008.10 | 2,035.80 | 1.7M |
| 2025-05-05 | 1,964.90 | 2,036.60 | 1,959.10 | 2,026.20 | 2.1M |
| 2025-05-02 | 1,955.00 | 1,986.60 | 1,917.20 | 1,958.00 | 2.2M |
| 2025-04-30 | 2,018.20 | 2,020.00 | 1,926.50 | 1,951.60 | 4.7M |
| 2025-04-29 | 2,061.00 | 2,082.00 | 2,028.80 | 2,066.90 | 2.1M |
| 2025-04-28 | 2,040.00 | 2,094.80 | 2,040.00 | 2,049.70 | 6.3M |
| 2025-04-25 | 2,105.00 | 2,125.00 | 2,023.10 | 2,045.50 | 2.0M |
| 2025-04-24 | 2,121.80 | 2,135.00 | 2,085.40 | 2,105.00 | 1.5M |
| 2025-04-23 | 2,094.00 | 2,117.80 | 2,057.40 | 2,100.80 | 1.5M |
| 2025-04-22 | 2,104.00 | 2,110.00 | 2,070.00 | 2,077.00 | 1.4M |
| 2025-04-21 | 2,037.10 | 2,118.70 | 2,035.70 | 2,103.50 | 2.6M |
| 2025-04-17 | 1,961.50 | 2,039.70 | 1,955.00 | 2,035.30 | 2.1M |
| 2025-04-16 | 1,961.00 | 1,975.70 | 1,949.60 | 1,969.20 | 1.0M |
| 2025-04-15 | 1,984.00 | 1,984.00 | 1,960.80 | 1,968.00 | 1.3M |
| 2025-04-11 | 1,909.45 | 1,966.00 | 1,906.55 | 1,946.30 | 1.9M |
| 2025-04-09 | 1,899.00 | 1,918.30 | 1,878.00 | 1,895.70 | 1.4M |
| 2025-04-08 | 1,890.00 | 1,934.00 | 1,873.70 | 1,903.20 | 3.2M |
| 2025-04-07 | 1,835.00 | 1,894.00 | 1,823.50 | 1,852.65 | 2.6M |
| 2025-04-04 | 1,912.00 | 1,929.95 | 1,897.00 | 1,912.30 | 2.1M |
| 2025-04-03 | 1,915.00 | 1,950.00 | 1,904.95 | 1,920.45 | 1.6M |
| 2025-04-02 | 1,946.30 | 1,963.50 | 1,920.95 | 1,930.95 | 1.1M |
| 2025-04-01 | 1,998.00 | 2,002.00 | 1,932.50 | 1,937.10 | 2.1M |
| 2025-03-28 | 1,995.75 | 2,022.00 | 1,994.20 | 2,007.35 | 1.9M |
| 2025-03-27 | 1,940.00 | 2,011.50 | 1,932.60 | 2,005.75 | 4.5M |
| 2025-03-26 | 1,951.00 | 1,978.00 | 1,935.00 | 1,943.40 | 2.8M |
| 2025-03-25 | 1,905.00 | 1,954.40 | 1,894.90 | 1,945.05 | 3.5M |
| 2025-03-24 | 1,855.35 | 1,898.70 | 1,845.50 | 1,894.15 | 1.9M |
| 2025-03-21 | 1,878.00 | 1,880.00 | 1,825.00 | 1,847.25 | 3.5M |
| 2025-03-20 | 1,842.25 | 1,855.00 | 1,814.10 | 1,851.85 | 2.3M |
| 2025-03-19 | 1,855.00 | 1,864.40 | 1,840.00 | 1,842.25 | 2.4M |
| 2025-03-18 | 1,900.00 | 1,907.85 | 1,833.25 | 1,844.65 | 4.3M |
| 2025-03-17 | 1,820.00 | 1,880.90 | 1,797.15 | 1,871.60 | 7.0M |
| 2025-03-13 | 1,828.00 | 1,840.00 | 1,803.15 | 1,807.45 | 1.3M |
| 2025-03-12 | 1,814.00 | 1,824.35 | 1,800.00 | 1,819.45 | 1.2M |
| 2025-03-11 | 1,830.00 | 1,836.85 | 1,788.25 | 1,805.40 | 2.3M |
| 2025-03-10 | 1,844.75 | 1,888.75 | 1,835.00 | 1,840.35 | 1.7M |
| 2025-03-07 | 1,845.15 | 1,865.55 | 1,836.50 | 1,845.30 | 1.3M |
| 2025-03-06 | 1,818.80 | 1,853.00 | 1,784.10 | 1,845.45 | 2.2M |
| 2025-03-05 | 1,787.00 | 1,808.80 | 1,733.00 | 1,801.80 | 2.1M |
| 2025-03-04 | 1,829.75 | 1,833.50 | 1,785.25 | 1,790.30 | 1.4M |
| 2025-03-03 | 1,884.70 | 1,884.70 | 1,818.70 | 1,838.55 | 1.0M |
| 2025-02-28 | 1,911.05 | 1,920.00 | 1,862.55 | 1,872.30 | 1.8M |
| 2025-02-27 | 1,882.15 | 1,938.80 | 1,881.00 | 1,925.55 | 2.9M |
| 2025-02-25 | 1,857.80 | 1,896.00 | 1,857.80 | 1,875.10 | 1.8M |
| 2025-02-24 | 1,868.00 | 1,889.90 | 1,853.00 | 1,857.80 | 1.1M |
| 2025-02-21 | 1,872.20 | 1,893.30 | 1,866.40 | 1,879.35 | 0.9M |
| 2025-02-20 | 1,867.85 | 1,887.50 | 1,861.05 | 1,881.25 | 1.0M |
| 2025-02-19 | 1,891.05 | 1,899.20 | 1,868.05 | 1,875.35 | 0.8M |
| 2025-02-18 | 1,892.00 | 1,913.80 | 1,880.80 | 1,893.70 | 2.1M |
| 2025-02-17 | 1,841.30 | 1,898.75 | 1,830.45 | 1,894.85 | 3.0M |
| 2025-02-14 | 1,853.50 | 1,867.60 | 1,825.00 | 1,841.30 | 1.8M |
| 2025-02-13 | 1,803.95 | 1,853.50 | 1,796.65 | 1,849.25 | 4.1M |
| 2025-02-12 | 1,749.00 | 1,800.85 | 1,727.25 | 1,788.70 | 1.9M |
| 2025-02-11 | 1,792.40 | 1,795.30 | 1,742.00 | 1,744.85 | 1.9M |
| 2025-02-10 | 1,804.90 | 1,806.95 | 1,774.80 | 1,792.40 | 0.9M |
| 2025-02-07 | 1,801.00 | 1,822.00 | 1,784.35 | 1,798.35 | 1.7M |
| 2025-02-06 | 1,808.00 | 1,812.95 | 1,779.45 | 1,788.00 | 1.1M |
| 2025-02-05 | 1,811.00 | 1,826.55 | 1,780.00 | 1,796.75 | 1.3M |
| 2025-02-04 | 1,800.00 | 1,818.90 | 1,772.80 | 1,813.25 | 2.3M |
| 2025-02-03 | 1,735.00 | 1,805.00 | 1,733.35 | 1,794.85 | 2.9M |
| 2025-02-01 | 1,747.00 | 1,780.00 | 1,617.00 | 1,754.00 | 2.9M |
| 2025-01-31 | 1,713.60 | 1,753.70 | 1,698.20 | 1,736.10 | 1.9M |
| 2025-01-30 | 1,825.00 | 1,856.00 | 1,741.00 | 1,745.20 | 5.2M |
| 2025-01-29 | 1,776.95 | 1,804.95 | 1,767.25 | 1,790.40 | 1.9M |
| 2025-01-28 | 1,732.95 | 1,788.05 | 1,715.00 | 1,768.95 | 2.4M |
| 2025-01-27 | 1,714.85 | 1,732.65 | 1,702.00 | 1,711.60 | 1.0M |
| 2025-01-24 | 1,751.00 | 1,754.90 | 1,725.00 | 1,728.70 | 0.7M |
| 2025-01-23 | 1,742.55 | 1,766.00 | 1,730.45 | 1,746.15 | 1.9M |
| 2025-01-22 | 1,720.00 | 1,746.85 | 1,710.50 | 1,743.30 | 1.4M |
| 2025-01-21 | 1,745.00 | 1,751.00 | 1,711.00 | 1,717.00 | 2.0M |
| 2025-01-20 | 1,686.30 | 1,738.00 | 1,674.40 | 1,735.20 | 1.7M |
| 2025-01-17 | 1,686.10 | 1,698.40 | 1,670.95 | 1,680.65 | 0.9M |
| 2025-01-16 | 1,680.00 | 1,705.95 | 1,679.20 | 1,697.35 | 1.1M |
| 2025-01-15 | 1,721.10 | 1,730.45 | 1,650.00 | 1,671.65 | 2.1M |
| 2025-01-14 | 1,689.00 | 1,730.00 | 1,684.00 | 1,713.50 | 2.1M |
| 2025-01-13 | 1,689.60 | 1,700.00 | 1,666.60 | 1,674.15 | 1.2M |
| 2025-01-10 | 1,682.00 | 1,718.20 | 1,680.00 | 1,701.25 | 1.5M |
| 2025-01-09 | 1,697.00 | 1,700.50 | 1,675.00 | 1,690.30 | 1.0M |
| 2025-01-08 | 1,681.00 | 1,709.00 | 1,668.55 | 1,697.00 | 1.4M |
| 2025-01-07 | 1,692.00 | 1,703.65 | 1,674.20 | 1,682.75 | 1.2M |
| 2025-01-06 | 1,715.00 | 1,732.95 | 1,675.00 | 1,684.60 | 1.8M |
| 2025-01-03 | 1,700.00 | 1,720.00 | 1,692.00 | 1,701.10 | 1.6M |
| 2025-01-02 | 1,581.30 | 1,717.90 | 1,576.40 | 1,700.65 | 8.0M |
| 2025-01-01 | 1,565.00 | 1,584.05 | 1,565.00 | 1,576.40 | 0.5M |