2,054.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,049.00 | 2,074.00 | 2,043.00 | 2,054.00 | 0.3M |
| 2025-09-25 | 2,043.00 | 2,068.00 | 2,023.00 | 2,062.00 | 0.8M |
| 2025-09-24 | 2,069.00 | 2,083.00 | 2,045.00 | 2,056.00 | 0.3M |
| 2025-09-23 | 2,071.00 | 2,134.00 | 2,071.00 | 2,108.00 | 0.5M |
| 2025-09-22 | 2,069.00 | 2,077.00 | 2,044.00 | 2,071.00 | 0.3M |
| 2025-09-19 | 2,105.00 | 2,128.00 | 2,033.00 | 2,067.00 | 1.5M |
| 2025-09-18 | 2,094.00 | 2,103.00 | 2,067.00 | 2,087.00 | 0.4M |
| 2025-09-17 | 2,062.00 | 2,085.00 | 2,049.00 | 2,065.00 | 0.3M |
| 2025-09-16 | 2,079.00 | 2,086.00 | 2,030.00 | 2,043.00 | 0.3M |
| 2025-09-15 | 2,119.00 | 2,129.00 | 2,051.00 | 2,059.00 | 0.5M |
| 2025-09-12 | 2,170.00 | 2,179.00 | 2,141.00 | 2,153.00 | 0.3M |
| 2025-09-11 | 2,106.00 | 2,165.00 | 2,097.00 | 2,164.00 | 0.8M |
| 2025-09-10 | 2,146.00 | 2,146.00 | 2,077.00 | 2,077.00 | 0.5M |
| 2025-09-09 | 2,128.00 | 2,157.00 | 2,092.00 | 2,155.00 | 0.4M |
| 2025-09-08 | 2,130.00 | 2,161.00 | 2,130.00 | 2,132.00 | 0.3M |
| 2025-09-05 | 2,174.00 | 2,180.00 | 2,124.00 | 2,136.00 | 0.3M |
| 2025-09-04 | 2,118.00 | 2,159.00 | 2,099.00 | 2,153.00 | 0.3M |
| 2025-09-03 | 2,125.00 | 2,151.00 | 2,106.00 | 2,131.00 | 0.5M |
| 2025-09-02 | 2,126.00 | 2,138.00 | 2,067.00 | 2,093.00 | 0.6M |
| 2025-09-01 | 2,148.00 | 2,162.00 | 2,134.00 | 2,136.00 | 0.1M |
| 2025-08-29 | 2,174.00 | 2,201.00 | 2,151.00 | 2,160.00 | 0.6M |
| 2025-08-28 | 2,181.00 | 2,206.00 | 2,173.00 | 2,185.00 | 0.4M |
| 2025-08-27 | 2,152.00 | 2,182.00 | 2,147.00 | 2,172.00 | 0.7M |
| 2025-08-26 | 2,102.00 | 2,139.00 | 2,093.00 | 2,129.00 | 0.7M |
| 2025-08-22 | 2,017.00 | 2,100.00 | 2,012.00 | 2,099.00 | 0.5M |
| 2025-08-21 | 2,005.00 | 2,022.00 | 1,984.00 | 2,016.00 | 0.3M |
| 2025-08-20 | 2,015.00 | 2,017.00 | 1,964.50 | 2,010.00 | 0.4M |
| 2025-08-19 | 2,044.00 | 2,056.00 | 2,010.00 | 2,043.00 | 0.4M |
| 2025-08-18 | 1,973.00 | 2,042.00 | 1,973.00 | 2,040.00 | 0.6M |
| 2025-08-15 | 2,040.00 | 2,063.00 | 2,013.00 | 2,027.00 | 0.4M |
| 2025-08-14 | 2,057.00 | 2,064.00 | 2,027.00 | 2,044.00 | 0.3M |
| 2025-08-13 | 2,018.00 | 2,049.00 | 2,015.00 | 2,037.00 | 0.3M |
| 2025-08-12 | 1,976.00 | 2,027.00 | 1,962.50 | 2,005.00 | 0.8M |
| 2025-08-11 | 1,969.00 | 1,989.00 | 1,945.00 | 1,981.00 | 0.4M |
| 2025-08-08 | 1,986.50 | 1,995.00 | 1,969.00 | 1,983.50 | 0.5M |
| 2025-08-07 | 2,030.00 | 2,055.00 | 1,991.50 | 2,001.00 | 0.5M |
| 2025-08-06 | 2,028.00 | 2,041.00 | 2,009.00 | 2,017.00 | 0.7M |
| 2025-08-05 | 2,053.00 | 2,077.00 | 1,999.00 | 2,007.00 | 0.5M |
| 2025-08-04 | 2,016.00 | 2,054.00 | 2,011.00 | 2,044.00 | 0.6M |
| 2025-08-01 | 2,051.00 | 2,071.00 | 1,921.00 | 1,994.50 | 0.8M |
| 2025-07-31 | 2,085.00 | 2,138.00 | 2,055.00 | 2,086.00 | 0.7M |
| 2025-07-30 | 2,027.00 | 2,090.00 | 2,013.00 | 2,073.00 | 0.5M |
| 2025-07-29 | 2,030.00 | 2,047.00 | 1,969.00 | 2,022.00 | 0.7M |
| 2025-07-28 | 2,063.00 | 2,068.00 | 2,010.00 | 2,015.00 | 0.3M |
| 2025-07-25 | 2,004.00 | 2,032.00 | 1,999.00 | 2,012.00 | 0.3M |
| 2025-07-24 | 2,054.00 | 2,067.00 | 2,027.00 | 2,033.00 | 0.4M |
| 2025-07-23 | 2,048.00 | 2,078.00 | 2,033.00 | 2,066.00 | 1.0M |
| 2025-07-22 | 2,031.00 | 2,046.00 | 1,988.50 | 2,009.00 | 0.5M |
| 2025-07-21 | 2,008.00 | 2,050.00 | 2,008.00 | 2,045.00 | 0.5M |
| 2025-07-18 | 2,015.00 | 2,023.00 | 1,992.50 | 2,000.00 | 0.5M |
| 2025-07-17 | 1,997.50 | 2,010.00 | 1,971.00 | 1,987.00 | 0.4M |
| 2025-07-16 | 1,951.50 | 2,018.00 | 1,951.50 | 1,966.00 | 0.4M |
| 2025-07-15 | 2,000.00 | 2,011.00 | 1,952.00 | 1,977.50 | 0.3M |
| 2025-07-14 | 1,922.00 | 1,992.00 | 1,922.00 | 1,986.00 | 0.4M |
| 2025-07-11 | 1,964.00 | 1,979.00 | 1,944.50 | 1,962.50 | 0.6M |
| 2025-07-10 | 1,947.00 | 1,978.50 | 1,920.00 | 1,978.50 | 0.4M |
| 2025-07-09 | 1,935.50 | 1,966.50 | 1,930.50 | 1,949.00 | 0.4M |
| 2025-07-08 | 1,967.00 | 2,000.00 | 1,940.50 | 1,960.00 | 0.6M |
| 2025-07-07 | 1,973.00 | 2,020.00 | 1,962.00 | 1,977.00 | 0.6M |
| 2025-07-04 | 1,971.00 | 1,981.50 | 1,958.50 | 1,973.00 | 0.3M |
| 2025-07-03 | 1,951.00 | 1,999.50 | 1,940.50 | 1,986.00 | 0.6M |
| 2025-07-02 | 1,907.50 | 1,966.00 | 1,893.50 | 1,956.50 | 1.0M |
| 2025-07-01 | 1,837.00 | 1,906.00 | 1,837.00 | 1,884.00 | 0.5M |
| 2025-06-30 | 1,800.00 | 1,838.50 | 1,795.00 | 1,829.00 | 0.5M |
| 2025-06-27 | 1,739.00 | 1,782.00 | 1,734.50 | 1,782.00 | 0.5M |
| 2025-06-26 | 1,699.00 | 1,723.00 | 1,690.50 | 1,715.00 | 0.6M |
| 2025-06-25 | 1,711.00 | 1,729.50 | 1,680.00 | 1,705.00 | 0.6M |
| 2025-06-24 | 1,633.00 | 1,754.50 | 1,614.00 | 1,722.50 | 1.5M |
| 2025-06-23 | 1,574.50 | 1,598.00 | 1,518.50 | 1,540.50 | 0.5M |
| 2025-06-20 | 1,550.50 | 1,606.00 | 1,550.50 | 1,589.50 | 0.9M |
| 2025-06-19 | 1,563.50 | 1,577.50 | 1,525.50 | 1,528.50 | 0.2M |
| 2025-06-18 | 1,585.50 | 1,596.00 | 1,557.00 | 1,588.00 | 0.6M |
| 2025-06-17 | 1,575.00 | 1,596.00 | 1,558.50 | 1,590.00 | 0.5M |
| 2025-06-16 | 1,500.00 | 1,572.50 | 1,500.00 | 1,565.50 | 0.7M |
| 2025-06-13 | 1,486.00 | 1,525.50 | 1,464.00 | 1,503.50 | 0.7M |
| 2025-06-12 | 1,582.00 | 1,595.00 | 1,550.00 | 1,556.00 | 0.7M |
| 2025-06-11 | 1,620.00 | 1,648.50 | 1,614.50 | 1,614.50 | 0.3M |
| 2025-06-10 | 1,616.50 | 1,634.00 | 1,611.50 | 1,621.00 | 0.3M |
| 2025-06-09 | 1,609.50 | 1,642.00 | 1,604.50 | 1,620.50 | 0.3M |
| 2025-06-06 | 1,591.00 | 1,627.50 | 1,591.00 | 1,616.00 | 0.3M |
| 2025-06-05 | 1,583.00 | 1,615.50 | 1,566.00 | 1,607.00 | 0.4M |
| 2025-06-04 | 1,586.50 | 1,596.00 | 1,563.00 | 1,583.50 | 0.5M |
| 2025-06-03 | 1,539.50 | 1,588.00 | 1,532.50 | 1,576.00 | 0.4M |
| 2025-06-02 | 1,540.00 | 1,547.00 | 1,516.50 | 1,543.50 | 0.3M |
| 2025-05-30 | 1,526.50 | 1,546.50 | 1,526.50 | 1,539.50 | 0.4M |
| 2025-05-29 | 1,554.50 | 1,579.50 | 1,530.50 | 1,543.50 | 0.4M |
| 2025-05-28 | 1,551.00 | 1,568.50 | 1,539.50 | 1,540.00 | 0.4M |
| 2025-05-27 | 1,503.50 | 1,566.50 | 1,491.50 | 1,560.00 | 0.8M |
| 2025-05-23 | 1,496.00 | 1,521.50 | 1,439.50 | 1,481.00 | 0.4M |
| 2025-05-22 | 1,472.50 | 1,506.00 | 1,464.50 | 1,492.00 | 0.4M |
| 2025-05-21 | 1,523.50 | 1,526.00 | 1,504.50 | 1,511.00 | 0.4M |
| 2025-05-20 | 1,567.00 | 1,583.00 | 1,534.50 | 1,557.50 | 0.3M |
| 2025-05-19 | 1,570.00 | 1,570.00 | 1,540.00 | 1,568.50 | 0.4M |
| 2025-05-16 | 1,568.00 | 1,592.50 | 1,560.50 | 1,583.50 | 0.4M |
| 2025-05-15 | 1,550.00 | 1,575.50 | 1,535.00 | 1,554.50 | 0.7M |
| 2025-05-14 | 1,550.00 | 1,579.00 | 1,528.00 | 1,575.50 | 0.5M |
| 2025-05-13 | 1,505.00 | 1,535.00 | 1,499.00 | 1,532.00 | 0.5M |
| 2025-05-12 | 1,400.00 | 1,527.00 | 1,399.50 | 1,510.00 | 1.1M |
| 2025-05-09 | 1,403.50 | 1,404.50 | 1,365.00 | 1,380.50 | 0.3M |
| 2025-05-08 | 1,366.50 | 1,394.50 | 1,355.50 | 1,391.00 | 0.5M |
| 2025-05-07 | 1,338.50 | 1,366.50 | 1,326.50 | 1,357.50 | 1.0M |
| 2025-05-06 | 1,336.00 | 1,342.00 | 1,302.50 | 1,336.50 | 0.4M |
| 2025-05-02 | 1,292.00 | 1,330.50 | 1,291.00 | 1,324.00 | 0.5M |
| 2025-05-01 | 1,250.00 | 1,295.50 | 1,250.00 | 1,292.00 | 0.5M |
| 2025-04-30 | 1,265.50 | 1,283.00 | 1,189.50 | 1,250.50 | 1.1M |
| 2025-04-29 | 1,283.00 | 1,321.00 | 1,240.00 | 1,259.50 | 0.9M |
| 2025-04-28 | 1,270.00 | 1,310.50 | 1,267.50 | 1,286.50 | 0.5M |
| 2025-04-25 | 1,272.00 | 1,290.00 | 1,264.50 | 1,275.50 | 0.5M |
| 2025-04-24 | 1,269.50 | 1,269.50 | 1,247.00 | 1,254.50 | 0.4M |
| 2025-04-23 | 1,228.00 | 1,322.00 | 1,228.00 | 1,282.50 | 0.9M |
| 2025-04-22 | 1,187.00 | 1,204.50 | 1,152.00 | 1,200.00 | 0.5M |
| 2025-04-17 | 1,229.50 | 1,235.50 | 1,205.50 | 1,226.50 | 0.9M |
| 2025-04-16 | 1,216.50 | 1,243.00 | 1,200.00 | 1,237.50 | 0.4M |
| 2025-04-15 | 1,225.50 | 1,240.00 | 1,205.50 | 1,226.00 | 0.5M |
| 2025-04-14 | 1,220.50 | 1,262.00 | 1,211.50 | 1,216.00 | 0.7M |
| 2025-04-11 | 1,233.00 | 1,240.50 | 1,178.00 | 1,197.00 | 0.7M |
| 2025-04-10 | 1,364.50 | 1,429.00 | 1,228.50 | 1,233.00 | 1.5M |
| 2025-04-09 | 1,163.00 | 1,235.00 | 1,152.50 | 1,183.00 | 1.2M |
| 2025-04-08 | 1,176.00 | 1,260.00 | 1,175.00 | 1,224.00 | 1.3M |
| 2025-04-07 | 1,085.50 | 1,211.00 | 1,054.50 | 1,134.00 | 1.3M |
| 2025-04-04 | 1,195.00 | 1,199.50 | 1,093.00 | 1,137.00 | 1.3M |
| 2025-04-03 | 1,338.50 | 1,338.50 | 1,192.00 | 1,213.00 | 1.0M |
| 2025-04-02 | 1,333.50 | 1,371.00 | 1,322.50 | 1,368.00 | 0.3M |
| 2025-04-01 | 1,353.50 | 1,369.00 | 1,317.50 | 1,344.00 | 0.4M |
| 2025-03-31 | 1,353.00 | 1,356.00 | 1,307.50 | 1,336.50 | 0.5M |
| 2025-03-28 | 1,424.50 | 1,443.00 | 1,381.50 | 1,383.50 | 0.4M |
| 2025-03-27 | 1,441.50 | 1,464.00 | 1,425.00 | 1,444.00 | 0.3M |
| 2025-03-26 | 1,470.50 | 1,484.00 | 1,451.50 | 1,466.50 | 0.3M |
| 2025-03-25 | 1,468.00 | 1,501.00 | 1,467.00 | 1,472.00 | 1.4M |
| 2025-03-24 | 1,471.50 | 1,494.00 | 1,449.00 | 1,479.00 | 0.5M |
| 2025-03-21 | 1,429.50 | 1,477.50 | 1,372.00 | 1,449.00 | 1.5M |
| 2025-03-20 | 1,460.50 | 1,483.00 | 1,425.00 | 1,450.50 | 0.9M |
| 2025-03-19 | 1,375.50 | 1,461.50 | 1,375.50 | 1,440.00 | 0.6M |
| 2025-03-18 | 1,440.00 | 1,455.50 | 1,378.50 | 1,399.00 | 0.6M |
| 2025-03-17 | 1,371.50 | 1,445.00 | 1,371.00 | 1,430.00 | 0.9M |
| 2025-03-14 | 1,347.50 | 1,390.50 | 1,338.00 | 1,380.50 | 0.5M |
| 2025-03-13 | 1,345.00 | 1,394.00 | 1,328.50 | 1,332.50 | 0.8M |
| 2025-03-12 | 1,368.50 | 1,404.00 | 1,340.00 | 1,363.50 | 0.7M |
| 2025-03-11 | 1,357.50 | 1,362.00 | 1,302.00 | 1,343.00 | 1.0M |
| 2025-03-10 | 1,458.00 | 1,488.50 | 1,357.50 | 1,380.00 | 1.2M |
| 2025-03-07 | 1,482.50 | 1,512.00 | 1,431.00 | 1,450.00 | 1.7M |
| 2025-03-06 | 1,575.00 | 1,587.00 | 1,510.00 | 1,528.50 | 0.6M |
| 2025-03-05 | 1,581.50 | 1,612.50 | 1,545.00 | 1,554.50 | 0.8M |
| 2025-03-04 | 1,653.00 | 1,662.50 | 1,535.50 | 1,553.50 | 1.4M |
| 2025-03-03 | 1,720.50 | 1,742.00 | 1,691.50 | 1,711.00 | 0.8M |
| 2025-02-28 | 1,686.00 | 1,716.50 | 1,669.00 | 1,707.00 | 0.7M |
| 2025-02-27 | 1,709.50 | 1,769.50 | 1,660.00 | 1,719.50 | 0.7M |
| 2025-02-26 | 1,724.00 | 1,752.50 | 1,709.50 | 1,732.00 | 0.3M |
| 2025-02-25 | 1,682.00 | 1,733.00 | 1,667.50 | 1,684.00 | 0.9M |
| 2025-02-24 | 1,674.50 | 1,725.50 | 1,668.50 | 1,704.00 | 0.8M |
| 2025-02-21 | 1,757.00 | 1,768.00 | 1,716.50 | 1,730.00 | 0.5M |
| 2025-02-20 | 1,843.00 | 1,854.50 | 1,671.00 | 1,733.00 | 1.0M |
| 2025-02-19 | 1,820.00 | 1,839.00 | 1,800.00 | 1,837.00 | 0.5M |
| 2025-02-18 | 1,890.50 | 1,902.00 | 1,832.50 | 1,847.50 | 1.0M |
| 2025-02-17 | 1,882.50 | 1,886.00 | 1,849.00 | 1,886.00 | 0.2M |
| 2025-02-14 | 1,860.00 | 1,875.00 | 1,830.00 | 1,854.50 | 0.3M |
| 2025-02-13 | 1,883.50 | 1,908.50 | 1,836.50 | 1,845.00 | 0.5M |
| 2025-02-12 | 1,873.00 | 1,879.00 | 1,837.50 | 1,864.00 | 0.5M |
| 2025-02-11 | 1,906.50 | 1,915.50 | 1,850.00 | 1,873.00 | 0.6M |
| 2025-02-10 | 1,954.00 | 1,960.00 | 1,899.00 | 1,927.00 | 0.4M |
| 2025-02-07 | 1,989.00 | 2,012.00 | 1,946.50 | 1,959.00 | 0.2M |
| 2025-02-06 | 1,972.00 | 1,997.50 | 1,962.00 | 1,989.00 | 0.4M |
| 2025-02-05 | 1,954.50 | 1,986.50 | 1,931.00 | 1,968.50 | 0.3M |
| 2025-02-04 | 1,970.50 | 1,985.50 | 1,933.00 | 1,960.00 | 0.3M |
| 2025-02-03 | 1,991.50 | 1,999.00 | 1,932.00 | 1,977.00 | 0.7M |
| 2025-01-31 | 2,073.00 | 2,095.00 | 2,046.00 | 2,050.00 | 0.6M |
| 2025-01-30 | 2,043.00 | 2,069.00 | 2,034.00 | 2,057.00 | 0.4M |
| 2025-01-29 | 1,997.00 | 2,047.00 | 1,983.50 | 2,010.00 | 0.7M |
| 2025-01-28 | 1,870.00 | 2,014.00 | 1,830.50 | 2,005.00 | 1.4M |
| 2025-01-27 | 1,824.00 | 1,858.50 | 1,798.50 | 1,843.50 | 0.4M |
| 2025-01-24 | 1,886.50 | 1,889.50 | 1,841.50 | 1,854.50 | 0.3M |
| 2025-01-23 | 1,825.00 | 1,871.50 | 1,825.00 | 1,859.50 | 0.4M |
| 2025-01-22 | 1,891.00 | 1,908.50 | 1,838.50 | 1,867.00 | 0.4M |
| 2025-01-21 | 1,900.00 | 1,958.50 | 1,889.00 | 1,929.50 | 0.4M |
| 2025-01-20 | 1,912.00 | 1,917.00 | 1,890.00 | 1,892.50 | 0.3M |
| 2025-01-17 | 1,847.50 | 1,918.50 | 1,840.50 | 1,913.00 | 0.5M |
| 2025-01-16 | 1,838.50 | 1,855.00 | 1,818.50 | 1,826.00 | 0.3M |
| 2025-01-15 | 1,820.50 | 1,849.00 | 1,815.50 | 1,823.50 | 0.6M |
| 2025-01-14 | 1,770.50 | 1,804.00 | 1,767.50 | 1,780.00 | 0.5M |
| 2025-01-13 | 1,780.50 | 1,793.50 | 1,762.00 | 1,763.00 | 1.0M |
| 2025-01-10 | 1,759.00 | 1,801.00 | 1,723.50 | 1,770.00 | 0.6M |
| 2025-01-09 | 1,776.00 | 1,792.00 | 1,761.00 | 1,762.50 | 0.6M |
| 2025-01-08 | 1,734.00 | 1,755.50 | 1,706.00 | 1,735.50 | 0.6M |
| 2025-01-07 | 1,750.00 | 1,754.00 | 1,684.00 | 1,731.00 | 0.6M |
| 2025-01-06 | 1,772.00 | 1,787.00 | 1,751.00 | 1,782.50 | 0.4M |
| 2025-01-03 | 1,802.50 | 1,816.50 | 1,737.00 | 1,765.50 | 0.9M |
| 2025-01-02 | 1,815.00 | 1,843.00 | 1,785.50 | 1,835.50 | 0.4M |