2,036.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,149.90 | 2,149.90 | 2,005.10 | 2,036.90 | 0.3M |
| 2025-09-25 | 2,259.90 | 2,259.90 | 2,165.00 | 2,183.60 | 0.1M |
| 2025-09-24 | 2,259.00 | 2,279.80 | 2,235.60 | 2,261.10 | 0.0M |
| 2025-09-23 | 2,313.80 | 2,318.60 | 2,242.00 | 2,253.60 | 0.1M |
| 2025-09-22 | 2,343.00 | 2,369.00 | 2,307.10 | 2,320.00 | 0.1M |
| 2025-09-19 | 2,323.90 | 2,356.80 | 2,290.00 | 2,343.00 | 0.1M |
| 2025-09-18 | 2,341.80 | 2,362.40 | 2,286.60 | 2,321.50 | 0.1M |
| 2025-09-17 | 2,247.40 | 2,395.00 | 2,233.50 | 2,330.10 | 0.5M |
| 2025-09-16 | 2,281.90 | 2,287.00 | 2,229.60 | 2,247.40 | 0.1M |
| 2025-09-15 | 2,262.90 | 2,292.00 | 2,250.00 | 2,273.30 | 0.1M |
| 2025-09-12 | 2,234.10 | 2,269.90 | 2,220.00 | 2,245.60 | 0.1M |
| 2025-09-11 | 2,219.70 | 2,271.50 | 2,208.60 | 2,237.60 | 0.1M |
| 2025-09-10 | 2,203.90 | 2,233.00 | 2,193.80 | 2,219.70 | 0.1M |
| 2025-09-09 | 2,175.10 | 2,213.50 | 2,175.00 | 2,203.90 | 0.1M |
| 2025-09-08 | 2,116.00 | 2,206.00 | 2,116.00 | 2,176.20 | 0.1M |
| 2025-09-05 | 2,117.00 | 2,185.00 | 2,111.10 | 2,138.40 | 0.0M |
| 2025-09-04 | 2,180.00 | 2,180.00 | 2,105.00 | 2,117.00 | 0.0M |
| 2025-09-03 | 2,127.40 | 2,187.00 | 2,115.30 | 2,161.00 | 0.1M |
| 2025-09-02 | 2,123.50 | 2,149.90 | 2,086.10 | 2,127.40 | 0.0M |
| 2025-09-01 | 2,098.60 | 2,139.90 | 2,080.00 | 2,109.70 | 0.0M |
| 2025-08-29 | 2,147.20 | 2,151.40 | 2,085.00 | 2,098.60 | 0.1M |
| 2025-08-28 | 2,084.00 | 2,169.00 | 2,071.40 | 2,156.20 | 0.2M |
| 2025-08-26 | 2,162.00 | 2,168.80 | 2,070.00 | 2,084.50 | 0.1M |
| 2025-08-25 | 2,195.00 | 2,220.00 | 2,151.50 | 2,162.20 | 0.1M |
| 2025-08-22 | 2,219.00 | 2,235.00 | 2,154.10 | 2,168.10 | 0.2M |
| 2025-08-21 | 2,120.90 | 2,222.00 | 2,099.00 | 2,211.10 | 0.2M |
| 2025-08-20 | 2,151.20 | 2,155.00 | 2,112.80 | 2,120.90 | 0.0M |
| 2025-08-19 | 2,152.00 | 2,176.40 | 2,121.50 | 2,136.30 | 0.1M |
| 2025-08-18 | 2,150.90 | 2,157.30 | 2,110.70 | 2,151.70 | 0.1M |
| 2025-08-14 | 2,160.00 | 2,185.70 | 2,125.00 | 2,135.20 | 0.1M |
| 2025-08-13 | 2,090.50 | 2,189.00 | 2,084.00 | 2,156.90 | 0.2M |
| 2025-08-12 | 2,100.00 | 2,142.70 | 2,088.00 | 2,096.40 | 0.1M |
| 2025-08-11 | 2,099.10 | 2,129.00 | 2,067.90 | 2,107.70 | 0.1M |
| 2025-08-08 | 2,043.10 | 2,160.00 | 2,008.10 | 2,111.00 | 0.5M |
| 2025-08-07 | 1,900.00 | 2,086.00 | 1,886.00 | 2,058.30 | 1.0M |
| 2025-08-06 | 1,957.00 | 1,971.00 | 1,899.30 | 1,929.60 | 0.1M |
| 2025-08-05 | 2,008.60 | 2,024.40 | 1,952.10 | 1,957.00 | 0.1M |
| 2025-08-04 | 1,988.00 | 2,014.00 | 1,979.90 | 2,008.60 | 0.0M |
| 2025-08-01 | 2,066.30 | 2,091.00 | 1,977.00 | 1,988.10 | 0.1M |
| 2025-07-31 | 2,097.00 | 2,125.00 | 2,055.60 | 2,066.40 | 0.1M |
| 2025-07-30 | 2,085.70 | 2,162.40 | 2,079.20 | 2,145.80 | 0.1M |
| 2025-07-29 | 2,042.00 | 2,095.90 | 2,038.10 | 2,085.70 | 0.0M |
| 2025-07-28 | 2,040.00 | 2,085.60 | 2,036.50 | 2,051.30 | 0.1M |
| 2025-07-25 | 2,099.00 | 2,101.00 | 2,030.00 | 2,036.90 | 0.0M |
| 2025-07-24 | 2,118.50 | 2,150.30 | 2,065.00 | 2,098.00 | 0.1M |
| 2025-07-23 | 2,080.00 | 2,123.00 | 2,074.30 | 2,109.10 | 0.1M |
| 2025-07-22 | 2,100.00 | 2,111.50 | 2,075.00 | 2,079.20 | 0.0M |
| 2025-07-21 | 2,103.00 | 2,116.40 | 2,083.00 | 2,100.00 | 0.0M |
| 2025-07-18 | 2,120.00 | 2,122.00 | 2,083.00 | 2,103.30 | 0.0M |
| 2025-07-17 | 2,075.50 | 2,125.00 | 2,071.00 | 2,109.50 | 0.1M |
| 2025-07-16 | 2,075.00 | 2,103.30 | 2,064.00 | 2,079.30 | 0.1M |
| 2025-07-15 | 2,042.50 | 2,094.90 | 2,034.10 | 2,072.90 | 0.1M |
| 2025-07-14 | 2,011.00 | 2,050.00 | 2,001.00 | 2,033.10 | 0.1M |
| 2025-07-11 | 2,032.20 | 2,054.00 | 2,015.00 | 2,023.30 | 0.0M |
| 2025-07-10 | 2,036.50 | 2,050.00 | 2,021.70 | 2,042.50 | 0.0M |
| 2025-07-09 | 2,020.00 | 2,038.00 | 2,011.10 | 2,031.40 | 0.1M |
| 2025-07-08 | 2,050.00 | 2,059.40 | 2,004.60 | 2,020.50 | 0.1M |
| 2025-07-07 | 2,017.80 | 2,065.00 | 2,000.20 | 2,054.60 | 0.1M |
| 2025-07-04 | 2,010.90 | 2,020.20 | 1,998.90 | 2,017.80 | 0.1M |
| 2025-07-03 | 1,993.00 | 2,013.90 | 1,990.00 | 2,002.40 | 0.1M |
| 2025-07-02 | 1,995.00 | 1,997.00 | 1,954.90 | 1,982.30 | 0.2M |
| 2025-07-01 | 2,115.80 | 2,118.10 | 1,987.00 | 1,998.20 | 0.3M |
| 2025-06-30 | 2,100.00 | 2,171.00 | 2,100.00 | 2,117.60 | 0.2M |
| 2025-06-27 | 2,088.00 | 2,156.80 | 2,075.00 | 2,084.00 | 0.2M |
| 2025-06-26 | 2,129.30 | 2,135.00 | 2,075.00 | 2,080.20 | 0.0M |
| 2025-06-25 | 2,069.00 | 2,121.00 | 2,068.00 | 2,107.90 | 0.1M |
| 2025-06-24 | 2,035.00 | 2,092.90 | 2,029.30 | 2,056.40 | 0.1M |
| 2025-06-23 | 2,039.90 | 2,052.60 | 2,010.60 | 2,022.50 | 0.1M |
| 2025-06-20 | 2,054.00 | 2,061.70 | 2,004.00 | 2,045.60 | 0.1M |
| 2025-06-19 | 2,099.00 | 2,099.00 | 2,039.20 | 2,050.00 | 0.1M |
| 2025-06-18 | 2,081.00 | 2,108.90 | 2,045.00 | 2,088.80 | 0.1M |
| 2025-06-17 | 2,105.00 | 2,137.90 | 2,075.00 | 2,079.80 | 0.1M |
| 2025-06-16 | 2,130.00 | 2,140.00 | 2,081.60 | 2,095.70 | 0.1M |
| 2025-06-13 | 2,080.00 | 2,149.00 | 2,056.00 | 2,140.30 | 0.1M |
| 2025-06-12 | 2,121.60 | 2,182.00 | 2,099.00 | 2,113.40 | 0.3M |
| 2025-06-11 | 2,037.00 | 2,127.80 | 2,026.10 | 2,116.20 | 0.2M |
| 2025-06-10 | 2,064.00 | 2,065.40 | 2,015.00 | 2,031.30 | 0.1M |
| 2025-06-09 | 2,082.30 | 2,119.00 | 2,046.60 | 2,051.10 | 0.1M |
| 2025-06-06 | 2,125.00 | 2,127.00 | 2,086.00 | 2,093.30 | 0.1M |
| 2025-06-05 | 2,150.00 | 2,160.80 | 2,110.70 | 2,122.80 | 0.1M |
| 2025-06-04 | 2,179.00 | 2,179.90 | 2,147.30 | 2,158.70 | 0.1M |
| 2025-06-03 | 2,160.00 | 2,190.00 | 2,142.10 | 2,169.00 | 0.1M |
| 2025-06-02 | 2,143.00 | 2,168.00 | 2,102.00 | 2,159.80 | 0.1M |
| 2025-05-30 | 2,174.50 | 2,181.80 | 2,146.50 | 2,152.60 | 0.0M |
| 2025-05-29 | 2,157.30 | 2,190.40 | 2,145.10 | 2,162.60 | 0.1M |
| 2025-05-28 | 2,181.50 | 2,183.20 | 2,137.40 | 2,146.00 | 0.0M |
| 2025-05-27 | 2,181.00 | 2,192.00 | 2,166.50 | 2,171.80 | 0.0M |
| 2025-05-26 | 2,191.00 | 2,212.40 | 2,163.30 | 2,180.80 | 0.1M |
| 2025-05-23 | 2,282.60 | 2,287.40 | 2,183.00 | 2,192.80 | 0.1M |
| 2025-05-22 | 2,249.80 | 2,296.90 | 2,235.00 | 2,288.50 | 0.2M |
| 2025-05-21 | 2,125.00 | 2,288.00 | 2,119.90 | 2,252.40 | 0.6M |
| 2025-05-20 | 2,161.10 | 2,195.40 | 2,120.00 | 2,127.00 | 0.1M |
| 2025-05-19 | 2,024.00 | 2,188.00 | 2,008.60 | 2,161.10 | 0.6M |
| 2025-05-16 | 2,012.20 | 2,035.90 | 1,973.50 | 2,010.00 | 0.1M |
| 2025-05-15 | 2,026.50 | 2,044.30 | 1,958.70 | 2,000.60 | 0.2M |
| 2025-05-14 | 2,003.50 | 2,037.30 | 2,002.00 | 2,015.40 | 0.1M |
| 2025-05-13 | 1,905.00 | 2,033.50 | 1,905.00 | 2,003.50 | 0.2M |
| 2025-05-12 | 1,870.00 | 1,950.00 | 1,870.00 | 1,944.40 | 0.1M |
| 2025-05-09 | 1,851.00 | 1,880.00 | 1,836.70 | 1,860.90 | 0.1M |
| 2025-05-08 | 1,870.00 | 1,923.00 | 1,870.00 | 1,901.80 | 0.1M |
| 2025-05-07 | 1,810.00 | 1,877.20 | 1,810.00 | 1,862.50 | 0.1M |
| 2025-05-06 | 1,899.50 | 1,902.40 | 1,830.10 | 1,852.70 | 0.1M |
| 2025-05-05 | 1,885.50 | 1,910.40 | 1,864.10 | 1,906.40 | 0.1M |
| 2025-05-02 | 1,878.90 | 1,895.00 | 1,822.80 | 1,885.40 | 0.1M |
| 2025-04-30 | 1,869.30 | 1,926.00 | 1,846.10 | 1,878.90 | 0.1M |
| 2025-04-29 | 1,912.00 | 1,924.70 | 1,865.00 | 1,869.00 | 0.1M |
| 2025-04-28 | 1,809.90 | 1,921.00 | 1,789.20 | 1,907.60 | 0.3M |
| 2025-04-25 | 1,886.00 | 1,900.00 | 1,799.00 | 1,806.70 | 0.1M |
| 2025-04-24 | 1,895.00 | 1,934.00 | 1,877.20 | 1,884.40 | 0.2M |
| 2025-04-23 | 1,900.00 | 1,913.10 | 1,876.00 | 1,888.00 | 0.1M |
| 2025-04-22 | 1,912.00 | 1,918.40 | 1,882.60 | 1,888.90 | 0.1M |
| 2025-04-21 | 1,950.00 | 1,959.50 | 1,892.30 | 1,906.70 | 0.1M |
| 2025-04-17 | 1,970.00 | 1,976.50 | 1,909.10 | 1,967.10 | 0.1M |
| 2025-04-16 | 1,925.60 | 1,984.00 | 1,909.50 | 1,971.80 | 0.1M |
| 2025-04-15 | 1,913.00 | 1,936.30 | 1,841.10 | 1,925.60 | 0.2M |
| 2025-04-11 | 1,820.00 | 1,879.60 | 1,752.80 | 1,869.40 | 0.4M |
| 2025-04-09 | 1,856.85 | 1,856.85 | 1,701.55 | 1,713.80 | 0.3M |
| 2025-04-08 | 1,898.65 | 1,918.80 | 1,852.50 | 1,863.25 | 0.1M |
| 2025-04-07 | 1,599.00 | 1,885.90 | 1,599.00 | 1,844.60 | 0.1M |
| 2025-04-04 | 2,059.95 | 2,069.75 | 1,917.00 | 1,937.05 | 0.1M |
| 2025-04-03 | 2,028.00 | 2,111.20 | 2,005.10 | 2,055.60 | 0.2M |
| 2025-04-02 | 1,977.70 | 1,985.00 | 1,938.00 | 1,977.45 | 0.0M |
| 2025-04-01 | 1,994.25 | 2,002.90 | 1,962.50 | 1,977.70 | 0.0M |
| 2025-03-28 | 2,039.00 | 2,040.05 | 1,984.65 | 1,999.80 | 0.1M |
| 2025-03-27 | 1,980.25 | 2,027.95 | 1,922.00 | 2,010.10 | 0.1M |
| 2025-03-26 | 2,065.00 | 2,065.00 | 1,985.00 | 1,990.65 | 0.1M |
| 2025-03-25 | 2,060.00 | 2,081.75 | 2,028.10 | 2,056.30 | 0.1M |
| 2025-03-24 | 2,034.00 | 2,085.00 | 2,008.20 | 2,051.35 | 0.1M |
| 2025-03-21 | 1,961.50 | 2,050.85 | 1,886.85 | 1,998.25 | 1.1M |
| 2025-03-20 | 1,948.95 | 1,989.00 | 1,931.55 | 1,958.35 | 0.1M |
| 2025-03-19 | 1,915.20 | 1,937.85 | 1,902.50 | 1,932.20 | 0.1M |
| 2025-03-18 | 1,860.75 | 1,938.20 | 1,848.00 | 1,915.20 | 0.1M |
| 2025-03-17 | 1,841.95 | 1,896.70 | 1,831.05 | 1,849.30 | 0.1M |
| 2025-03-13 | 1,864.30 | 1,894.00 | 1,828.50 | 1,841.95 | 0.1M |
| 2025-03-12 | 1,901.05 | 1,925.45 | 1,845.05 | 1,855.15 | 0.1M |
| 2025-03-11 | 1,889.50 | 1,923.95 | 1,855.75 | 1,911.20 | 0.1M |
| 2025-03-10 | 1,923.30 | 1,963.45 | 1,889.00 | 1,907.65 | 0.1M |
| 2025-03-07 | 1,949.20 | 1,968.80 | 1,913.10 | 1,942.75 | 0.1M |
| 2025-03-06 | 1,860.00 | 1,959.00 | 1,860.00 | 1,933.65 | 0.2M |
| 2025-03-05 | 1,800.00 | 1,867.00 | 1,789.35 | 1,845.65 | 0.1M |
| 2025-03-04 | 1,606.00 | 1,825.00 | 1,606.00 | 1,809.95 | 0.5M |
| 2025-03-03 | 1,822.50 | 1,834.85 | 1,681.00 | 1,723.00 | 0.3M |
| 2025-02-28 | 1,915.10 | 1,915.10 | 1,806.05 | 1,822.50 | 0.1M |
| 2025-02-27 | 1,982.25 | 2,023.35 | 1,908.00 | 1,922.20 | 0.1M |
| 2025-02-25 | 1,974.90 | 1,999.80 | 1,955.00 | 1,967.35 | 0.1M |
| 2025-02-24 | 2,029.80 | 2,035.00 | 1,963.00 | 1,974.90 | 0.1M |
| 2025-02-21 | 2,049.65 | 2,099.70 | 2,023.05 | 2,029.85 | 0.1M |
| 2025-02-20 | 2,027.95 | 2,066.00 | 2,007.05 | 2,049.65 | 0.1M |
| 2025-02-19 | 1,917.05 | 2,037.25 | 1,913.50 | 2,024.30 | 0.2M |
| 2025-02-18 | 1,987.10 | 1,994.10 | 1,914.05 | 1,932.55 | 0.1M |
| 2025-02-17 | 1,895.00 | 2,019.00 | 1,895.00 | 1,987.10 | 0.2M |
| 2025-02-14 | 2,034.00 | 2,034.00 | 1,891.00 | 1,915.95 | 0.1M |
| 2025-02-13 | 2,078.45 | 2,078.85 | 2,003.00 | 2,017.15 | 0.1M |
| 2025-02-12 | 2,045.00 | 2,097.60 | 2,022.05 | 2,062.50 | 0.2M |
| 2025-02-11 | 2,120.95 | 2,132.10 | 2,023.25 | 2,036.45 | 0.1M |
| 2025-02-10 | 2,225.00 | 2,236.85 | 2,065.75 | 2,120.05 | 0.2M |
| 2025-02-07 | 2,182.15 | 2,249.85 | 2,146.00 | 2,217.25 | 0.1M |
| 2025-02-06 | 2,225.00 | 2,246.10 | 2,155.10 | 2,177.05 | 0.1M |
| 2025-02-05 | 2,127.75 | 2,227.80 | 2,112.00 | 2,198.95 | 0.2M |
| 2025-02-04 | 2,089.95 | 2,173.60 | 2,045.65 | 2,106.90 | 0.3M |
| 2025-02-03 | 2,010.00 | 2,055.90 | 1,953.00 | 2,031.80 | 0.2M |
| 2025-02-01 | 2,093.95 | 2,115.00 | 2,036.95 | 2,082.75 | 0.1M |
| 2025-01-31 | 2,042.50 | 2,089.85 | 2,024.00 | 2,074.35 | 0.1M |
| 2025-01-30 | 2,010.75 | 2,049.90 | 1,995.05 | 2,030.95 | 0.1M |
| 2025-01-29 | 1,876.85 | 2,020.00 | 1,876.85 | 2,001.75 | 0.2M |
| 2025-01-28 | 1,899.20 | 1,915.40 | 1,785.05 | 1,898.95 | 0.3M |
| 2025-01-27 | 2,085.00 | 2,085.05 | 1,844.10 | 1,899.20 | 0.5M |
| 2025-01-24 | 2,225.05 | 2,231.75 | 2,133.55 | 2,145.95 | 0.1M |
| 2025-01-23 | 2,155.00 | 2,247.95 | 2,155.00 | 2,215.10 | 0.1M |
| 2025-01-22 | 2,185.00 | 2,200.00 | 2,116.85 | 2,177.35 | 0.1M |
| 2025-01-21 | 2,223.30 | 2,239.85 | 2,183.95 | 2,195.25 | 0.1M |
| 2025-01-20 | 2,210.00 | 2,227.80 | 2,166.00 | 2,209.75 | 0.1M |
| 2025-01-17 | 2,243.95 | 2,246.00 | 2,182.70 | 2,206.25 | 0.1M |
| 2025-01-16 | 2,284.95 | 2,297.95 | 2,207.00 | 2,243.95 | 0.1M |
| 2025-01-15 | 2,342.35 | 2,348.65 | 2,215.05 | 2,232.80 | 0.1M |
| 2025-01-14 | 2,245.00 | 2,357.45 | 2,232.00 | 2,333.50 | 0.2M |
| 2025-01-13 | 2,335.50 | 2,404.95 | 2,239.05 | 2,258.90 | 0.2M |
| 2025-01-10 | 2,454.00 | 2,463.65 | 2,350.00 | 2,373.05 | 0.2M |
| 2025-01-09 | 2,602.00 | 2,602.00 | 2,468.00 | 2,477.50 | 0.2M |
| 2025-01-08 | 2,550.75 | 2,601.00 | 2,472.25 | 2,583.25 | 0.2M |
| 2025-01-07 | 2,594.95 | 2,594.95 | 2,515.00 | 2,550.80 | 0.2M |
| 2025-01-06 | 2,579.65 | 2,579.95 | 2,486.60 | 2,508.25 | 0.1M |
| 2025-01-03 | 2,550.00 | 2,607.05 | 2,521.00 | 2,537.55 | 0.2M |
| 2025-01-02 | 2,524.95 | 2,625.95 | 2,492.35 | 2,559.70 | 0.3M |
| 2025-01-01 | 2,515.00 | 2,528.00 | 2,466.00 | 2,512.30 | 0.2M |