2,700.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,660.00 | 2,750.00 | 2,660.00 | 2,700.00 | 0.0M |
| 2025-09-26 | 2,470.00 | 2,640.00 | 2,440.00 | 2,620.00 | 0.0M |
| 2025-09-25 | 2,530.00 | 2,560.00 | 2,436.00 | 2,470.00 | 0.0M |
| 2025-09-24 | 2,510.00 | 2,552.00 | 2,460.00 | 2,520.00 | 0.0M |
| 2025-09-23 | 2,490.00 | 2,560.00 | 2,400.00 | 2,520.00 | 0.0M |
| 2025-09-22 | 2,460.00 | 2,540.00 | 2,430.00 | 2,540.00 | 0.0M |
| 2025-09-19 | 2,270.00 | 2,450.00 | 2,260.00 | 2,430.00 | 0.0M |
| 2025-09-18 | 2,270.00 | 2,300.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-09-17 | 2,320.00 | 2,340.00 | 2,100.00 | 2,260.00 | 0.0M |
| 2025-09-16 | 2,360.00 | 2,380.00 | 2,300.00 | 2,330.00 | 0.0M |
| 2025-09-15 | 2,400.00 | 2,460.00 | 2,340.00 | 2,370.00 | 0.0M |
| 2025-09-12 | 2,390.00 | 2,480.00 | 2,380.00 | 2,420.00 | 0.0M |
| 2025-09-11 | 2,250.00 | 2,380.00 | 2,240.00 | 2,360.00 | 0.0M |
| 2025-09-10 | 2,200.00 | 2,260.00 | 2,160.00 | 2,240.00 | 0.0M |
| 2025-09-09 | 2,180.00 | 2,260.00 | 2,160.00 | 2,210.00 | 0.0M |
| 2025-09-08 | 2,000.00 | 2,198.00 | 1,980.00 | 2,140.00 | 0.1M |
| 2025-09-05 | 1,970.00 | 2,020.00 | 1,940.00 | 1,990.00 | 0.0M |
| 2025-09-04 | 1,960.00 | 2,020.00 | 1,920.00 | 1,970.00 | 0.0M |
| 2025-09-03 | 1,905.00 | 2,020.00 | 1,900.00 | 1,960.00 | 0.0M |
| 2025-09-02 | 1,825.00 | 1,905.00 | 1,796.00 | 1,905.00 | 0.0M |
| 2025-09-01 | 1,825.00 | 1,850.00 | 1,800.00 | 1,825.00 | 0.0M |
| 2025-08-29 | 1,815.00 | 1,850.00 | 1,790.00 | 1,820.00 | 0.0M |
| 2025-08-28 | 1,810.00 | 1,850.00 | 1,780.00 | 1,815.00 | 0.0M |
| 2025-08-27 | 1,825.00 | 1,850.00 | 1,790.00 | 1,815.00 | 0.0M |
| 2025-08-26 | 1,835.00 | 1,850.00 | 1,805.00 | 1,825.00 | 0.0M |
| 2025-08-22 | 1,815.00 | 1,850.00 | 1,780.00 | 1,830.00 | 0.0M |
| 2025-08-21 | 1,775.00 | 1,815.00 | 1,720.00 | 1,780.00 | 0.0M |
| 2025-08-20 | 1,760.00 | 1,800.00 | 1,700.00 | 1,775.00 | 0.0M |
| 2025-08-19 | 1,775.00 | 1,830.00 | 1,750.00 | 1,800.00 | 0.0M |
| 2025-08-18 | 1,715.00 | 1,780.00 | 1,680.00 | 1,765.00 | 0.0M |
| 2025-08-15 | 1,715.00 | 1,750.00 | 1,680.00 | 1,715.00 | 0.0M |
| 2025-08-14 | 1,680.00 | 1,780.00 | 1,660.00 | 1,720.00 | 0.0M |
| 2025-08-13 | 1,610.00 | 1,663.40 | 1,600.00 | 1,620.00 | 0.0M |
| 2025-08-12 | 1,625.00 | 1,640.00 | 1,550.00 | 1,600.00 | 0.0M |
| 2025-08-11 | 1,740.00 | 1,800.00 | 1,600.00 | 1,625.00 | 0.0M |
| 2025-08-08 | 1,675.00 | 1,768.00 | 1,650.00 | 1,725.00 | 0.0M |
| 2025-08-07 | 1,625.00 | 1,700.00 | 1,600.00 | 1,675.00 | 0.0M |
| 2025-08-06 | 1,600.00 | 1,650.00 | 1,550.00 | 1,615.00 | 0.0M |
| 2025-08-05 | 1,560.00 | 1,600.00 | 1,520.00 | 1,575.00 | 0.0M |
| 2025-08-04 | 1,505.00 | 1,565.00 | 1,480.00 | 1,535.00 | 0.0M |
| 2025-08-01 | 1,450.00 | 1,535.00 | 1,430.00 | 1,505.00 | 0.0M |
| 2025-07-31 | 1,525.00 | 1,530.00 | 1,376.00 | 1,450.00 | 0.0M |
| 2025-07-30 | 1,565.00 | 1,600.00 | 1,520.00 | 1,525.00 | 0.0M |
| 2025-07-29 | 1,565.00 | 1,582.00 | 1,530.00 | 1,565.00 | 0.0M |
| 2025-07-28 | 1,635.00 | 1,655.00 | 1,550.00 | 1,565.00 | 0.0M |
| 2025-07-25 | 1,665.00 | 1,670.00 | 1,600.00 | 1,635.00 | 0.0M |
| 2025-07-24 | 1,760.00 | 1,769.00 | 1,650.00 | 1,665.00 | 0.0M |
| 2025-07-23 | 1,675.00 | 1,800.00 | 1,650.00 | 1,770.00 | 0.0M |
| 2025-07-22 | 1,575.00 | 1,668.00 | 1,576.00 | 1,630.00 | 0.0M |
| 2025-07-21 | 1,545.00 | 1,600.00 | 1,520.00 | 1,575.00 | 0.0M |
| 2025-07-18 | 1,550.00 | 1,580.00 | 1,520.00 | 1,550.00 | 0.0M |
| 2025-07-17 | 1,550.00 | 1,580.00 | 1,520.00 | 1,550.00 | 0.0M |
| 2025-07-16 | 1,560.00 | 1,599.20 | 1,520.00 | 1,550.00 | 0.0M |
| 2025-07-15 | 1,535.00 | 1,560.00 | 1,520.00 | 1,525.00 | 0.0M |
| 2025-07-14 | 1,510.00 | 1,548.00 | 1,480.00 | 1,535.00 | 0.0M |
| 2025-07-11 | 1,520.00 | 1,540.00 | 1,470.00 | 1,505.00 | 0.0M |
| 2025-07-10 | 1,520.00 | 1,540.00 | 1,500.00 | 1,520.00 | 0.0M |
| 2025-07-09 | 1,545.00 | 1,550.00 | 1,500.00 | 1,520.00 | 0.0M |
| 2025-07-08 | 1,540.00 | 1,600.00 | 1,530.00 | 1,545.00 | 0.0M |
| 2025-07-07 | 1,525.00 | 1,550.00 | 1,504.00 | 1,525.00 | 0.0M |
| 2025-07-04 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 0.0M |
| 2025-07-03 | 1,490.00 | 1,550.00 | 1,499.00 | 1,525.00 | 0.0M |
| 2025-07-02 | 1,435.00 | 1,499.00 | 1,427.80 | 1,490.00 | 0.0M |
| 2025-07-01 | 1,385.00 | 1,440.00 | 1,350.00 | 1,430.00 | 0.0M |
| 2025-06-30 | 1,380.00 | 1,400.00 | 1,370.00 | 1,385.00 | 0.0M |
| 2025-06-27 | 1,390.00 | 1,420.00 | 1,360.00 | 1,380.00 | 0.0M |
| 2025-06-26 | 1,420.00 | 1,440.00 | 1,370.00 | 1,390.00 | 0.0M |
| 2025-06-25 | 1,420.00 | 1,440.00 | 1,400.00 | 1,420.00 | 0.0M |
| 2025-06-24 | 1,425.00 | 1,450.00 | 1,404.00 | 1,420.00 | 0.0M |
| 2025-06-23 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-06-20 | 1,415.00 | 1,450.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-06-19 | 1,430.00 | 1,450.00 | 1,400.00 | 1,415.00 | 0.0M |
| 2025-06-18 | 1,425.00 | 1,450.00 | 1,420.00 | 1,430.00 | 0.0M |
| 2025-06-17 | 1,400.00 | 1,450.00 | 1,370.00 | 1,425.00 | 0.0M |
| 2025-06-16 | 1,455.00 | 1,470.00 | 1,380.00 | 1,400.00 | 0.0M |
| 2025-06-13 | 1,425.00 | 1,465.50 | 1,400.00 | 1,455.00 | 0.0M |
| 2025-06-12 | 1,380.00 | 1,412.00 | 1,360.00 | 1,425.00 | 0.0M |
| 2025-06-11 | 1,360.00 | 1,370.00 | 1,350.00 | 1,380.00 | 0.0M |
| 2025-06-10 | 1,375.00 | 1,400.00 | 1,350.00 | 1,360.00 | 0.0M |
| 2025-06-09 | 1,385.00 | 1,400.00 | 1,351.00 | 1,375.00 | 0.0M |
| 2025-06-06 | 1,360.00 | 1,421.10 | 1,360.00 | 1,390.00 | 0.0M |
| 2025-06-05 | 1,300.00 | 1,350.00 | 1,282.40 | 1,355.00 | 0.0M |
| 2025-06-04 | 1,300.00 | 1,320.00 | 1,280.00 | 1,300.00 | 0.0M |
| 2025-06-03 | 1,305.00 | 1,330.00 | 1,280.00 | 1,300.00 | 0.0M |
| 2025-06-02 | 1,250.00 | 1,320.00 | 1,238.00 | 1,310.00 | 0.0M |
| 2025-05-30 | 1,260.00 | 1,270.00 | 1,236.00 | 1,250.00 | 0.0M |
| 2025-05-29 | 1,250.00 | 1,270.00 | 1,240.00 | 1,260.00 | 0.0M |
| 2025-05-28 | 1,225.00 | 1,250.00 | 1,210.00 | 1,235.00 | 0.0M |
| 2025-05-27 | 1,210.00 | 1,240.00 | 1,180.00 | 1,225.00 | 0.1M |
| 2025-05-23 | 1,245.00 | 1,270.00 | 1,190.00 | 1,210.00 | 0.0M |
| 2025-05-22 | 12.45 | 13.00 | 12.30 | 12.65 | 0.0M |
| 2025-05-21 | 1,275.00 | 1,294.00 | 1,226.00 | 1,235.00 | 0.0M |
| 2025-05-20 | 1,285.00 | 1,320.00 | 1,250.00 | 1,275.00 | 0.0M |
| 2025-05-19 | 1,150.00 | 1,280.00 | 1,110.00 | 1,255.00 | 0.0M |
| 2025-05-16 | 1,090.00 | 1,150.00 | 1,085.02 | 1,135.00 | 0.0M |
| 2025-05-15 | 1,050.00 | 1,100.00 | 1,020.00 | 1,085.00 | 0.0M |
| 2025-05-14 | 1,030.00 | 1,070.00 | 1,020.00 | 1,050.00 | 0.0M |
| 2025-05-13 | 1,025.00 | 1,070.00 | 1,010.00 | 1,070.00 | 0.0M |
| 2025-05-12 | 1,030.00 | 1,050.00 | 1,010.00 | 1,025.00 | 0.0M |
| 2025-05-09 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 0.0M |
| 2025-05-08 | 1,030.00 | 1,050.00 | 1,010.00 | 1,030.00 | 0.0M |
| 2025-05-07 | 1,000.00 | 1,050.00 | 990.10 | 1,030.00 | 0.0M |
| 2025-05-06 | 975.00 | 1,020.00 | 964.80 | 1,000.00 | 0.0M |
| 2025-05-02 | 980.00 | 1,010.00 | 950.00 | 975.00 | 0.0M |
| 2025-05-01 | 985.00 | 1,010.00 | 970.00 | 980.00 | 0.0M |
| 2025-04-30 | 980.00 | 996.80 | 964.80 | 980.00 | 0.0M |
| 2025-04-29 | 980.00 | 1,000.00 | 960.00 | 980.00 | 0.0M |
| 2025-04-28 | 1,015.00 | 1,040.00 | 960.00 | 980.00 | 0.0M |
| 2025-04-25 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 0.0M |
| 2025-04-24 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 0.0M |
| 2025-04-23 | 1,075.00 | 1,071.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-04-22 | 1,045.00 | 1,100.00 | 1,010.00 | 1,080.00 | 0.0M |
| 2025-04-17 | 1,045.00 | 1,080.00 | 1,040.00 | 1,045.00 | 0.0M |
| 2025-04-16 | 985.00 | 1,070.00 | 980.00 | 1,040.00 | 0.0M |
| 2025-04-15 | 985.00 | 1,000.00 | 982.00 | 985.00 | 0.0M |
| 2025-04-14 | 970.00 | 1,000.00 | 965.00 | 985.00 | 0.0M |
| 2025-04-11 | 925.00 | 990.00 | 940.00 | 990.00 | 0.0M |
| 2025-04-10 | 915.00 | 946.00 | 900.00 | 925.00 | 0.0M |
| 2025-04-09 | 892.50 | 930.00 | 855.00 | 902.50 | 0.0M |
| 2025-04-08 | 895.00 | 930.00 | 860.00 | 915.00 | 0.0M |
| 2025-04-07 | 912.50 | 925.00 | 855.00 | 870.00 | 0.0M |
| 2025-04-04 | 925.00 | 950.00 | 900.00 | 915.00 | 0.0M |
| 2025-04-03 | 925.00 | 950.00 | 900.00 | 925.00 | 0.0M |
| 2025-04-02 | 942.50 | 960.00 | 875.00 | 875.00 | 0.0M |
| 2025-04-01 | 925.00 | 990.00 | 910.00 | 952.50 | 0.0M |
| 2025-03-31 | 925.00 | 960.00 | 900.00 | 925.00 | 0.0M |
| 2025-03-28 | 925.00 | 950.00 | 900.00 | 925.00 | 0.0M |
| 2025-03-27 | 880.00 | 945.00 | 870.00 | 925.00 | 0.0M |
| 2025-03-26 | 875.00 | 890.00 | 860.00 | 875.00 | 0.0M |
| 2025-03-25 | 875.00 | 897.00 | 865.00 | 875.00 | 0.0M |
| 2025-03-24 | 875.00 | 900.00 | 865.00 | 875.00 | 0.0M |
| 2025-03-21 | 880.00 | 915.00 | 850.00 | 885.00 | 0.0M |
| 2025-03-20 | 875.00 | 920.00 | 854.00 | 885.00 | 0.0M |
| 2025-03-19 | 872.50 | 897.50 | 872.50 | 875.00 | 0.0M |
| 2025-03-18 | 830.00 | 880.00 | 820.00 | 870.00 | 0.0M |
| 2025-03-17 | 830.00 | 847.60 | 821.10 | 830.00 | 0.0M |
| 2025-03-14 | 825.00 | 850.00 | 810.00 | 830.00 | 0.0M |
| 2025-03-13 | 820.00 | 850.00 | 785.00 | 840.00 | 0.0M |
| 2025-03-12 | 820.00 | 831.60 | 822.00 | 820.00 | 0.0M |
| 2025-03-11 | 820.00 | 836.00 | 810.40 | 820.00 | 0.0M |
| 2025-03-10 | 825.00 | 838.00 | 813.00 | 825.00 | 0.0M |
| 2025-03-07 | 830.00 | 850.00 | 800.00 | 825.00 | 0.0M |
| 2025-03-06 | 830.00 | 840.00 | 816.00 | 830.00 | 0.0M |
| 2025-03-05 | 815.00 | 850.00 | 810.00 | 830.00 | 0.0M |
| 2025-03-04 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2025-03-03 | 815.00 | 819.20 | 803.00 | 815.00 | 0.0M |
| 2025-02-28 | 830.00 | 842.00 | 802.00 | 815.00 | 0.0M |
| 2025-02-27 | 830.00 | 814.00 | 814.00 | 830.00 | 0.0M |
| 2025-02-26 | 840.00 | 860.00 | 810.00 | 830.00 | 0.0M |
| 2025-02-25 | 840.00 | 843.20 | 840.00 | 840.00 | 0.0M |
| 2025-02-24 | 840.00 | 857.60 | 826.00 | 840.00 | 0.0M |
| 2025-02-21 | 840.00 | 845.60 | 823.20 | 840.00 | 0.0M |
| 2025-02-20 | 840.00 | 852.00 | 822.00 | 840.00 | 0.0M |
| 2025-02-19 | 830.00 | 860.00 | 820.00 | 840.00 | 0.0M |
| 2025-02-18 | 835.00 | 841.60 | 820.00 | 830.00 | 0.0M |
| 2025-02-17 | 830.00 | 850.00 | 820.00 | 835.00 | 0.0M |
| 2025-02-14 | 825.00 | 850.00 | 810.00 | 830.00 | 0.0M |
| 2025-02-13 | 837.50 | 837.00 | 810.00 | 825.00 | 0.0M |
| 2025-02-12 | 837.50 | 845.00 | 827.00 | 837.50 | 0.0M |
| 2025-02-11 | 820.00 | 850.00 | 800.00 | 837.50 | 0.0M |
| 2025-02-10 | 795.00 | 840.00 | 770.00 | 805.00 | 0.0M |
| 2025-02-07 | 780.00 | 835.00 | 760.00 | 790.00 | 0.0M |
| 2025-02-06 | 780.00 | 789.00 | 789.00 | 780.00 | 0.0M |
| 2025-02-05 | 772.50 | 800.00 | 781.00 | 777.50 | 0.0M |
| 2025-02-04 | 772.50 | 781.00 | 749.40 | 772.50 | 0.0M |
| 2025-02-03 | 772.50 | 800.00 | 750.00 | 772.50 | 0.0M |
| 2025-01-31 | 765.00 | 800.00 | 745.00 | 772.50 | 0.0M |
| 2025-01-30 | 760.00 | 790.00 | 731.00 | 765.00 | 0.0M |
| 2025-01-29 | 775.00 | 800.00 | 740.00 | 780.00 | 0.0M |
| 2025-01-28 | 780.00 | 800.00 | 760.00 | 775.00 | 0.0M |
| 2025-01-27 | 780.00 | 790.00 | 760.00 | 780.00 | 0.0M |
| 2025-01-24 | 790.00 | 810.00 | 760.00 | 780.00 | 0.0M |
| 2025-01-23 | 790.00 | 816.40 | 760.00 | 790.00 | 0.0M |
| 2025-01-22 | 790.00 | 811.00 | 810.00 | 790.00 | 0.0M |
| 2025-01-21 | 790.00 | 790.00 | 760.00 | 790.00 | 0.0M |
| 2025-01-20 | 785.00 | 815.20 | 760.00 | 790.00 | 0.0M |
| 2025-01-17 | 780.00 | 806.00 | 790.00 | 785.00 | 0.0M |
| 2025-01-16 | 775.00 | 800.00 | 750.00 | 780.00 | 0.0M |
| 2025-01-15 | 770.00 | 800.00 | 773.60 | 770.00 | 0.0M |
| 2025-01-14 | 760.00 | 777.60 | 743.20 | 760.00 | 0.0M |
| 2025-01-13 | 760.00 | 780.00 | 743.20 | 760.00 | 0.0M |
| 2025-01-10 | 745.00 | 760.00 | 745.00 | 750.00 | 0.0M |
| 2025-01-09 | 745.00 | 758.00 | 743.00 | 745.00 | 0.0M |
| 2025-01-08 | 775.00 | 790.00 | 743.00 | 745.00 | 0.0M |
| 2025-01-07 | 770.00 | 800.00 | 750.00 | 775.00 | 0.0M |
| 2025-01-06 | 770.00 | 790.00 | 752.60 | 770.00 | 0.0M |
| 2025-01-03 | 770.00 | 790.00 | 785.00 | 770.00 | 0.0M |
| 2025-01-02 | 765.00 | 800.00 | 780.00 | 780.00 | 0.0M |