2,800.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2.9M |
| 2025-10-02 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 8.4M |
| 2025-10-01 | 3,220.00 | 3,270.00 | 3,220.00 | 3,230.00 | 2.5M |
| 2025-09-30 | 3,300.00 | 3,320.00 | 3,220.00 | 3,220.00 | 3.8M |
| 2025-09-29 | 3,340.00 | 3,390.00 | 3,320.00 | 3,330.00 | 2.5M |
| 2025-09-26 | 3,400.00 | 3,400.00 | 3,340.00 | 3,340.00 | 2.6M |
| 2025-09-25 | 3,300.00 | 3,420.00 | 3,270.00 | 3,360.00 | 6.1M |
| 2025-09-24 | 3,500.00 | 3,500.00 | 3,400.00 | 3,420.00 | 3.8M |
| 2025-09-23 | 3,200.00 | 3,440.00 | 3,200.00 | 3,440.00 | 3.0M |
| 2025-09-22 | 3,300.00 | 3,330.00 | 3,220.00 | 3,220.00 | 7.9M |
| 2025-09-19 | 3,380.00 | 3,400.00 | 3,380.00 | 3,390.00 | 4.8M |
| 2025-09-18 | 3,540.00 | 3,540.00 | 3,400.00 | 3,430.00 | 8.7M |
| 2025-09-17 | 3,560.00 | 3,600.00 | 3,540.00 | 3,540.00 | 7.0M |
| 2025-09-16 | 3,760.00 | 3,760.00 | 3,610.00 | 3,610.00 | 3.9M |
| 2025-09-15 | 3,620.00 | 3,700.00 | 3,620.00 | 3,700.00 | 5.0M |
| 2025-09-12 | 3,590.00 | 3,610.00 | 3,580.00 | 3,600.00 | 3.1M |
| 2025-09-11 | 3,600.00 | 3,600.00 | 3,510.00 | 3,560.00 | 3.9M |
| 2025-09-10 | 3,630.00 | 3,660.00 | 3,560.00 | 3,580.00 | 3.6M |
| 2025-09-09 | 3,600.00 | 3,620.00 | 3,550.00 | 3,610.00 | 6.0M |
| 2025-09-08 | 3,700.00 | 3,700.00 | 3,600.00 | 3,610.00 | 6.8M |
| 2025-09-05 | 3,800.00 | 3,800.00 | 3,710.00 | 3,710.00 | 6.2M |
| 2025-09-04 | 3,800.00 | 3,820.00 | 3,720.00 | 3,760.00 | 6.9M |
| 2025-09-03 | 3,900.00 | 3,940.00 | 3,780.00 | 3,780.00 | 11.8M |
| 2025-08-29 | 3,800.00 | 3,860.00 | 3,800.00 | 3,860.00 | 11.3M |
| 2025-08-28 | 3,600.00 | 3,640.00 | 3,600.00 | 3,610.00 | 5.1M |
| 2025-08-27 | 3,680.00 | 3,680.00 | 3,550.00 | 3,580.00 | 4.5M |
| 2025-08-26 | 3,560.00 | 3,630.00 | 3,560.00 | 3,630.00 | 2.6M |
| 2025-08-25 | 3,590.00 | 3,650.00 | 3,540.00 | 3,550.00 | 3.8M |
| 2025-08-22 | 3,620.00 | 3,630.00 | 3,540.00 | 3,550.00 | 8.4M |
| 2025-08-21 | 3,700.00 | 3,700.00 | 3,650.00 | 3,670.00 | 5.7M |
| 2025-08-20 | 3,790.00 | 3,790.00 | 3,650.00 | 3,700.00 | 11.2M |
| 2025-08-19 | 3,840.00 | 3,840.00 | 3,760.00 | 3,790.00 | 9.1M |
| 2025-08-18 | 3,800.00 | 3,820.00 | 3,760.00 | 3,800.00 | 7.7M |
| 2025-08-15 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 14.0M |
| 2025-08-14 | 3,800.00 | 3,940.00 | 3,800.00 | 3,860.00 | 11.7M |
| 2025-08-13 | 3,810.00 | 3,810.00 | 3,760.00 | 3,790.00 | 12.5M |
| 2025-08-12 | 3,930.00 | 3,930.00 | 3,780.00 | 3,800.00 | 12.2M |
| 2025-08-11 | 4,000.00 | 4,000.00 | 3,870.00 | 3,890.00 | 14.7M |
| 2025-08-08 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 24.5M |
| 2025-08-07 | 3,620.00 | 3,650.00 | 3,610.00 | 3,650.00 | 7.6M |
| 2025-08-06 | 3,620.00 | 3,630.00 | 3,600.00 | 3,610.00 | 5.4M |
| 2025-08-05 | 3,700.00 | 3,700.00 | 3,610.00 | 3,610.00 | 9.6M |
| 2025-08-04 | 3,580.00 | 3,660.00 | 3,580.00 | 3,640.00 | 5.2M |
| 2025-08-01 | 3,700.00 | 3,700.00 | 3,610.00 | 3,620.00 | 4.9M |
| 2025-07-31 | 3,780.00 | 3,780.00 | 3,630.00 | 3,710.00 | 9.1M |
| 2025-07-30 | 3,580.00 | 3,630.00 | 3,510.00 | 3,630.00 | 10.8M |
| 2025-07-29 | 3,870.00 | 3,870.00 | 3,590.00 | 3,590.00 | 27.0M |
| 2025-07-28 | 3,940.00 | 3,940.00 | 3,840.00 | 3,860.00 | 14.8M |
| 2025-07-25 | 3,950.00 | 3,950.00 | 3,850.00 | 3,860.00 | 14.3M |
| 2025-07-24 | 4,070.00 | 4,070.00 | 3,880.00 | 3,920.00 | 28.4M |
| 2025-07-23 | 3,600.00 | 3,840.00 | 3,600.00 | 3,840.00 | 6.3M |
| 2025-07-22 | 3,680.00 | 3,680.00 | 3,570.00 | 3,590.00 | 17.7M |
| 2025-07-21 | 3,930.00 | 3,930.00 | 3,720.00 | 3,720.00 | 23.9M |
| 2025-07-18 | 3,950.00 | 4,070.00 | 3,880.00 | 3,910.00 | 24.2M |
| 2025-07-17 | 4,150.00 | 4,150.00 | 3,920.00 | 3,940.00 | 24.4M |
| 2025-07-16 | 4,170.00 | 4,170.00 | 3,750.00 | 4,090.00 | 60.1M |
| 2025-07-15 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 7.5M |
| 2025-07-14 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 10.2M |
| 2025-07-11 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 7.3M |
| 2025-07-10 | 3,060.00 | 3,220.00 | 3,060.00 | 3,220.00 | 9.9M |
| 2025-07-09 | 2,960.00 | 3,060.00 | 2,960.00 | 3,010.00 | 19.5M |
| 2025-07-08 | 2,930.00 | 2,950.00 | 2,910.00 | 2,950.00 | 10.4M |
| 2025-07-07 | 2,970.00 | 2,980.00 | 2,950.00 | 2,950.00 | 7.5M |
| 2025-07-04 | 3,000.00 | 3,000.00 | 2,960.00 | 2,960.00 | 6.3M |
| 2025-07-03 | 3,000.00 | 3,050.00 | 3,000.00 | 3,000.00 | 9.0M |
| 2025-07-02 | 3,000.00 | 3,000.00 | 2,980.00 | 3,000.00 | 2.9M |
| 2025-07-01 | 2,940.00 | 3,030.00 | 2,940.00 | 3,000.00 | 6.7M |
| 2025-06-30 | 2,950.00 | 2,980.00 | 2,940.00 | 2,950.00 | 3.7M |
| 2025-06-27 | 2,990.00 | 3,000.00 | 2,920.00 | 2,930.00 | 7.8M |
| 2025-06-26 | 2,980.00 | 2,980.00 | 2,960.00 | 2,970.00 | 2.9M |
| 2025-06-25 | 3,000.00 | 3,010.00 | 2,970.00 | 2,970.00 | 2.8M |
| 2025-06-24 | 3,000.00 | 3,020.00 | 2,980.00 | 2,980.00 | 4.2M |
| 2025-06-23 | 3,000.00 | 3,010.00 | 2,950.00 | 2,960.00 | 6.4M |
| 2025-06-20 | 3,140.00 | 3,190.00 | 3,050.00 | 3,060.00 | 9.2M |
| 2025-06-19 | 3,270.00 | 3,270.00 | 3,110.00 | 3,110.00 | 12.7M |
| 2025-06-18 | 2,870.00 | 3,060.00 | 2,870.00 | 3,060.00 | 12.9M |
| 2025-06-17 | 2,880.00 | 2,880.00 | 2,860.00 | 2,860.00 | 3.2M |
| 2025-06-16 | 2,850.00 | 2,860.00 | 2,840.00 | 2,860.00 | 2.6M |
| 2025-06-13 | 2,880.00 | 2,880.00 | 2,830.00 | 2,850.00 | 5.4M |
| 2025-06-12 | 2,890.00 | 2,900.00 | 2,890.00 | 2,900.00 | 2.1M |
| 2025-06-11 | 2,890.00 | 2,910.00 | 2,880.00 | 2,890.00 | 2.2M |
| 2025-06-10 | 2,900.00 | 2,900.00 | 2,880.00 | 2,890.00 | 2.3M |
| 2025-06-09 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 3.3M |
| 2025-06-06 | 2,960.00 | 2,960.00 | 2,890.00 | 2,890.00 | 4.1M |
| 2025-06-05 | 2,950.00 | 2,970.00 | 2,920.00 | 2,930.00 | 3.1M |
| 2025-06-04 | 2,920.00 | 2,970.00 | 2,900.00 | 2,950.00 | 5.7M |
| 2025-06-03 | 2,850.00 | 2,910.00 | 2,850.00 | 2,900.00 | 3.2M |
| 2025-06-02 | 2,850.00 | 2,850.00 | 2,810.00 | 2,850.00 | 5.3M |
| 2025-05-30 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 6.7M |
| 2025-05-29 | 2,930.00 | 2,930.00 | 2,900.00 | 2,900.00 | 5.2M |
| 2025-05-28 | 2,900.00 | 2,940.00 | 2,900.00 | 2,910.00 | 5.1M |
| 2025-05-27 | 2,940.00 | 2,940.00 | 2,870.00 | 2,910.00 | 8.3M |
| 2025-05-26 | 2,930.00 | 2,950.00 | 2,860.00 | 2,940.00 | 8.7M |
| 2025-05-23 | 2,950.00 | 3,050.00 | 2,930.00 | 2,970.00 | 7.8M |
| 2025-05-22 | 2,870.00 | 2,980.00 | 2,870.00 | 2,960.00 | 18.6M |
| 2025-05-21 | 3,350.00 | 3,350.00 | 3,070.00 | 3,070.00 | 27.0M |
| 2025-05-20 | 3,430.00 | 3,500.00 | 3,250.00 | 3,300.00 | 12.8M |
| 2025-05-19 | 3,480.00 | 3,550.00 | 3,420.00 | 3,420.00 | 7.6M |
| 2025-05-16 | 3,730.00 | 3,730.00 | 3,400.00 | 3,530.00 | 33.5M |
| 2025-05-15 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 6.7M |
| 2025-05-14 | 3,150.00 | 3,290.00 | 3,150.00 | 3,290.00 | 5.8M |
| 2025-05-13 | 2,940.00 | 3,080.00 | 2,940.00 | 3,080.00 | 14.5M |
| 2025-05-12 | 2,970.00 | 2,990.00 | 2,900.00 | 2,920.00 | 5.8M |
| 2025-05-09 | 2,950.00 | 2,980.00 | 2,900.00 | 2,910.00 | 5.1M |
| 2025-05-08 | 2,960.00 | 2,960.00 | 2,860.00 | 2,910.00 | 12.6M |
| 2025-05-07 | 3,050.00 | 3,100.00 | 2,980.00 | 2,980.00 | 6.7M |
| 2025-05-06 | 2,930.00 | 3,090.00 | 2,930.00 | 3,070.00 | 8.6M |
| 2025-05-05 | 2,990.00 | 2,990.00 | 2,900.00 | 2,930.00 | 2.3M |
| 2025-04-29 | 3,000.00 | 3,000.00 | 2,940.00 | 2,940.00 | 4.3M |
| 2025-04-28 | 3,130.00 | 3,130.00 | 2,990.00 | 2,990.00 | 5.2M |
| 2025-04-25 | 2,960.00 | 3,090.00 | 2,930.00 | 3,060.00 | 8.0M |
| 2025-04-24 | 2,900.00 | 2,970.00 | 2,900.00 | 2,930.00 | 4.0M |
| 2025-04-23 | 2,900.00 | 2,950.00 | 2,860.00 | 2,890.00 | 6.3M |
| 2025-04-22 | 2,950.00 | 3,000.00 | 2,790.00 | 2,850.00 | 10.0M |
| 2025-04-21 | 2,840.00 | 3,060.00 | 2,790.00 | 3,000.00 | 14.3M |
| 2025-04-18 | 3,150.00 | 3,170.00 | 2,930.00 | 2,930.00 | 17.8M |
| 2025-04-17 | 3,080.00 | 3,180.00 | 3,080.00 | 3,150.00 | 4.0M |
| 2025-04-16 | 3,300.00 | 3,330.00 | 3,140.00 | 3,150.00 | 4.8M |
| 2025-04-15 | 3,320.00 | 3,430.00 | 3,160.00 | 3,300.00 | 6.8M |
| 2025-04-14 | 3,320.00 | 3,410.00 | 3,280.00 | 3,390.00 | 9.1M |
| 2025-04-11 | 3,350.00 | 3,350.00 | 3,170.00 | 3,300.00 | 17.2M |
| 2025-04-10 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.9M |
| 2025-04-09 | 2,960.00 | 3,050.00 | 2,960.00 | 2,960.00 | 13.8M |
| 2025-04-08 | 3,200.00 | 3,290.00 | 3,180.00 | 3,180.00 | 11.2M |
| 2025-04-04 | 3,390.00 | 3,480.00 | 3,390.00 | 3,410.00 | 24.2M |
| 2025-04-03 | 3,690.00 | 3,820.00 | 3,640.00 | 3,640.00 | 20.2M |
| 2025-04-02 | 3,880.00 | 3,930.00 | 3,880.00 | 3,910.00 | 5.4M |
| 2025-04-01 | 3,900.00 | 3,900.00 | 3,830.00 | 3,880.00 | 7.2M |
| 2025-03-31 | 3,910.00 | 3,940.00 | 3,840.00 | 3,870.00 | 8.1M |
| 2025-03-28 | 3,930.00 | 3,940.00 | 3,910.00 | 3,910.00 | 8.1M |
| 2025-03-27 | 3,970.00 | 3,970.00 | 3,920.00 | 3,920.00 | 6.2M |
| 2025-03-26 | 3,990.00 | 4,030.00 | 3,930.00 | 3,960.00 | 10.2M |
| 2025-03-25 | 3,810.00 | 4,000.00 | 3,800.00 | 3,970.00 | 20.4M |
| 2025-03-24 | 3,730.00 | 3,820.00 | 3,720.00 | 3,790.00 | 8.4M |
| 2025-03-21 | 3,850.00 | 3,850.00 | 3,700.00 | 3,740.00 | 24.5M |
| 2025-03-20 | 4,100.00 | 4,100.00 | 3,900.00 | 3,920.00 | 16.7M |
| 2025-03-19 | 4,010.00 | 4,120.00 | 3,980.00 | 4,030.00 | 12.2M |
| 2025-03-18 | 3,910.00 | 4,130.00 | 3,740.00 | 4,010.00 | 23.0M |
| 2025-03-17 | 3,860.00 | 3,940.00 | 3,860.00 | 3,920.00 | 8.7M |
| 2025-03-14 | 3,820.00 | 3,930.00 | 3,770.00 | 3,860.00 | 17.3M |
| 2025-03-13 | 4,000.00 | 4,030.00 | 3,860.00 | 3,860.00 | 25.2M |
| 2025-03-12 | 4,100.00 | 4,150.00 | 4,010.00 | 4,030.00 | 12.7M |
| 2025-03-11 | 3,860.00 | 4,140.00 | 3,800.00 | 4,100.00 | 25.8M |
| 2025-03-10 | 4,120.00 | 4,280.00 | 3,910.00 | 3,970.00 | 42.0M |
| 2025-03-07 | 4,400.00 | 4,580.00 | 4,120.00 | 4,140.00 | 35.9M |
| 2025-03-06 | 4,330.00 | 4,550.00 | 4,330.00 | 4,360.00 | 94.8M |
| 2025-03-05 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4.8M |
| 2025-03-04 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 2.9M |
| 2025-03-03 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5.1M |
| 2025-02-28 | 5,730.00 | 5,880.00 | 5,730.00 | 5,760.00 | 14.3M |
| 2025-02-27 | 5,850.00 | 5,870.00 | 5,700.00 | 5,730.00 | 31.3M |
| 2025-02-26 | 6,020.00 | 6,090.00 | 5,850.00 | 5,870.00 | 39.7M |
| 2025-02-25 | 6,150.00 | 6,270.00 | 6,120.00 | 6,150.00 | 12.2M |
| 2025-02-24 | 6,100.00 | 6,170.00 | 6,070.00 | 6,130.00 | 13.4M |
| 2025-02-21 | 6,170.00 | 6,270.00 | 6,110.00 | 6,160.00 | 9.4M |
| 2025-02-20 | 6,300.00 | 6,300.00 | 6,160.00 | 6,180.00 | 9.6M |
| 2025-02-19 | 6,120.00 | 6,290.00 | 6,070.00 | 6,270.00 | 20.3M |
| 2025-02-18 | 6,200.00 | 6,350.00 | 6,110.00 | 6,120.00 | 10.3M |
| 2025-02-17 | 5,800.00 | 6,300.00 | 5,750.00 | 6,170.00 | 21.8M |
| 2025-02-14 | 6,050.00 | 6,080.00 | 5,940.00 | 5,960.00 | 18.1M |
| 2025-02-13 | 6,100.00 | 6,120.00 | 6,030.00 | 6,080.00 | 3.4M |
| 2025-02-12 | 6,100.00 | 6,170.00 | 6,060.00 | 6,090.00 | 5.0M |
| 2025-02-11 | 6,000.00 | 6,090.00 | 5,970.00 | 6,060.00 | 4.4M |
| 2025-02-10 | 6,080.00 | 6,090.00 | 5,970.00 | 5,970.00 | 5.4M |
| 2025-02-07 | 6,050.00 | 6,160.00 | 6,050.00 | 6,090.00 | 4.5M |
| 2025-02-06 | 6,090.00 | 6,140.00 | 6,050.00 | 6,050.00 | 3.9M |
| 2025-02-05 | 6,090.00 | 6,170.00 | 6,050.00 | 6,090.00 | 6.2M |
| 2025-02-04 | 6,000.00 | 6,070.00 | 6,000.00 | 6,050.00 | 5.1M |
| 2025-02-03 | 5,910.00 | 6,090.00 | 5,870.00 | 5,970.00 | 7.3M |
| 2025-01-24 | 5,790.00 | 5,850.00 | 5,780.00 | 5,820.00 | 3.5M |
| 2025-01-23 | 5,750.00 | 5,820.00 | 5,750.00 | 5,770.00 | 2.4M |
| 2025-01-22 | 5,800.00 | 5,830.00 | 5,750.00 | 5,750.00 | 2.8M |
| 2025-01-21 | 5,830.00 | 5,880.00 | 5,780.00 | 5,780.00 | 3.3M |
| 2025-01-20 | 5,860.00 | 5,930.00 | 5,830.00 | 5,840.00 | 2.1M |
| 2025-01-17 | 5,840.00 | 5,920.00 | 5,800.00 | 5,840.00 | 3.7M |
| 2025-01-16 | 5,830.00 | 5,940.00 | 5,820.00 | 5,830.00 | 2.6M |
| 2025-01-15 | 5,700.00 | 5,840.00 | 5,700.00 | 5,800.00 | 3.5M |
| 2025-01-14 | 5,960.00 | 5,960.00 | 5,700.00 | 5,700.00 | 5.4M |
| 2025-01-13 | 6,080.00 | 6,090.00 | 5,810.00 | 5,920.00 | 8.0M |
| 2025-01-10 | 6,170.00 | 6,170.00 | 6,060.00 | 6,060.00 | 5.0M |
| 2025-01-09 | 6,140.00 | 6,220.00 | 6,140.00 | 6,160.00 | 4.6M |
| 2025-01-08 | 6,110.00 | 6,180.00 | 6,100.00 | 6,140.00 | 3.2M |
| 2025-01-07 | 6,130.00 | 6,200.00 | 6,100.00 | 6,110.00 | 5.3M |
| 2025-01-06 | 6,250.00 | 6,300.00 | 6,100.00 | 6,130.00 | 7.0M |
| 2025-01-03 | 6,320.00 | 6,370.00 | 6,250.00 | 6,250.00 | 9.1M |
| 2025-01-02 | 6,350.00 | 6,360.00 | 6,310.00 | 6,330.00 | 4.2M |