2,268.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,315.00 | 2,315.00 | 2,265.00 | 2,268.00 | 0.0M |
| 2025-09-25 | 2,246.00 | 2,311.00 | 2,240.00 | 2,298.00 | 0.0M |
| 2025-09-24 | 2,253.00 | 2,300.00 | 2,219.00 | 2,264.00 | 0.0M |
| 2025-09-22 | 2,231.00 | 2,306.00 | 2,231.00 | 2,251.00 | 0.0M |
| 2025-09-19 | 2,323.00 | 2,323.00 | 2,199.00 | 2,230.00 | 0.0M |
| 2025-09-18 | 2,333.00 | 2,395.00 | 2,300.00 | 2,345.00 | 0.0M |
| 2025-09-17 | 2,301.00 | 2,335.00 | 2,222.00 | 2,329.00 | 0.1M |
| 2025-09-16 | 2,051.00 | 2,336.00 | 2,050.00 | 2,335.00 | 0.1M |
| 2025-09-12 | 2,050.00 | 2,050.00 | 1,936.00 | 1,936.00 | 0.0M |
| 2025-09-11 | 2,083.00 | 2,083.00 | 2,000.00 | 2,032.00 | 0.0M |
| 2025-09-10 | 2,050.00 | 2,115.00 | 2,000.00 | 2,046.00 | 0.0M |
| 2025-09-09 | 2,105.00 | 2,105.00 | 2,050.00 | 2,066.00 | 0.0M |
| 2025-09-08 | 2,106.00 | 2,157.00 | 2,071.00 | 2,106.00 | 0.0M |
| 2025-09-05 | 2,075.00 | 2,124.00 | 2,026.00 | 2,115.00 | 0.0M |
| 2025-09-04 | 2,050.00 | 2,060.00 | 2,010.00 | 2,035.00 | 0.0M |
| 2025-09-03 | 2,150.00 | 2,150.00 | 2,050.00 | 2,055.00 | 0.0M |
| 2025-09-02 | 2,175.00 | 2,178.00 | 2,130.00 | 2,170.00 | 0.0M |
| 2025-09-01 | 2,094.00 | 2,144.00 | 2,042.00 | 2,131.00 | 0.0M |
| 2025-08-29 | 2,110.00 | 2,146.00 | 2,094.00 | 2,094.00 | 0.0M |
| 2025-08-28 | 2,065.00 | 2,081.00 | 2,041.00 | 2,068.00 | 0.0M |
| 2025-08-27 | 2,057.00 | 2,088.00 | 2,042.00 | 2,072.00 | 0.0M |
| 2025-08-26 | 2,090.00 | 2,090.00 | 2,045.00 | 2,057.00 | 0.0M |
| 2025-08-25 | 2,117.00 | 2,155.00 | 2,050.00 | 2,090.00 | 0.0M |
| 2025-08-22 | 2,129.00 | 2,186.00 | 2,055.00 | 2,080.00 | 0.0M |
| 2025-08-21 | 2,206.00 | 2,224.00 | 2,104.00 | 2,129.00 | 0.0M |
| 2025-08-20 | 2,348.00 | 2,348.00 | 2,205.00 | 2,206.00 | 0.0M |
| 2025-08-19 | 2,399.00 | 2,406.00 | 2,339.00 | 2,380.00 | 0.0M |
| 2025-08-18 | 2,248.00 | 2,399.00 | 2,248.00 | 2,399.00 | 0.0M |
| 2025-08-15 | 2,250.00 | 2,341.00 | 2,232.00 | 2,270.00 | 0.0M |
| 2025-08-14 | 2,088.00 | 2,289.00 | 2,078.00 | 2,240.00 | 0.0M |
| 2025-08-13 | 2,094.00 | 2,100.00 | 1,953.00 | 2,089.00 | 0.0M |
| 2025-08-12 | 2,166.00 | 2,177.00 | 2,035.00 | 2,046.00 | 0.0M |
| 2025-08-08 | 2,065.00 | 2,154.00 | 2,065.00 | 2,152.00 | 0.0M |
| 2025-08-07 | 2,052.00 | 2,090.00 | 2,020.00 | 2,065.00 | 0.0M |
| 2025-08-06 | 1,961.00 | 2,051.00 | 1,961.00 | 2,047.00 | 0.1M |
| 2025-08-05 | 1,892.00 | 1,973.00 | 1,888.00 | 1,950.00 | 0.1M |
| 2025-08-04 | 1,813.00 | 1,952.00 | 1,813.00 | 1,914.00 | 0.1M |
| 2025-08-01 | 1,825.00 | 1,900.00 | 1,782.00 | 1,853.00 | 0.1M |
| 2025-07-31 | 1,804.00 | 1,869.00 | 1,804.00 | 1,836.00 | 0.0M |
| 2025-07-30 | 1,803.00 | 1,893.00 | 1,790.00 | 1,825.00 | 0.1M |
| 2025-07-29 | 1,900.00 | 1,948.00 | 1,811.00 | 1,823.00 | 0.1M |
| 2025-07-28 | 2,097.00 | 2,113.00 | 1,915.00 | 1,934.00 | 0.2M |
| 2025-07-25 | 2,498.00 | 2,978.00 | 2,064.00 | 2,101.00 | 1.2M |
| 2025-07-24 | 2,290.00 | 2,528.00 | 1,910.00 | 2,497.00 | 0.4M |
| 2025-07-23 | 2,309.00 | 2,768.00 | 2,064.00 | 2,340.00 | 0.5M |
| 2025-07-22 | 2,364.00 | 2,443.00 | 2,240.00 | 2,350.00 | 0.1M |
| 2025-07-18 | 2,129.00 | 2,406.00 | 1,954.00 | 2,314.00 | 0.3M |
| 2025-07-17 | 1,820.00 | 2,229.00 | 1,820.00 | 2,229.00 | 0.2M |
| 2025-07-16 | 1,800.00 | 1,829.00 | 1,800.00 | 1,829.00 | 0.0M |
| 2025-07-15 | 1,800.00 | 1,805.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-07-14 | 1,802.00 | 1,802.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-11 | 1,800.00 | 1,804.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-10 | 1,800.00 | 1,804.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-09 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-08 | 1,802.00 | 1,841.00 | 1,800.00 | 1,818.00 | 0.0M |
| 2025-07-07 | 1,800.00 | 1,806.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-04 | 1,813.00 | 1,813.00 | 1,781.00 | 1,781.00 | 0.0M |
| 2025-07-03 | 1,810.00 | 1,845.00 | 1,805.00 | 1,813.00 | 0.0M |
| 2025-07-02 | 1,840.00 | 1,840.00 | 1,800.00 | 1,801.00 | 0.0M |
| 2025-07-01 | 1,800.00 | 1,810.00 | 1,767.00 | 1,800.00 | 0.0M |
| 2025-06-30 | 1,800.00 | 1,818.00 | 1,762.00 | 1,800.00 | 0.0M |
| 2025-06-27 | 1,800.00 | 1,810.00 | 1,760.00 | 1,800.00 | 0.0M |
| 2025-06-26 | 1,825.00 | 1,825.00 | 1,744.00 | 1,805.00 | 0.0M |
| 2025-06-25 | 1,830.00 | 1,876.00 | 1,820.00 | 1,825.00 | 0.0M |
| 2025-06-24 | 1,844.00 | 1,844.00 | 1,831.00 | 1,831.00 | 0.0M |
| 2025-06-23 | 1,822.00 | 1,838.00 | 1,822.00 | 1,830.00 | 0.0M |
| 2025-06-20 | 1,835.00 | 1,835.00 | 1,811.00 | 1,835.00 | 0.0M |
| 2025-06-19 | 1,760.00 | 1,831.00 | 1,760.00 | 1,830.00 | 0.0M |
| 2025-06-18 | 1,750.00 | 1,836.00 | 1,725.00 | 1,760.00 | 0.0M |
| 2025-06-17 | 1,747.00 | 1,799.00 | 1,735.00 | 1,752.00 | 0.0M |
| 2025-06-16 | 1,691.00 | 1,743.00 | 1,628.00 | 1,743.00 | 0.0M |
| 2025-06-13 | 1,691.00 | 1,691.00 | 1,621.00 | 1,651.00 | 0.0M |
| 2025-06-12 | 1,666.00 | 1,667.00 | 1,658.00 | 1,658.00 | 0.0M |
| 2025-06-11 | 1,657.00 | 1,670.00 | 1,657.00 | 1,670.00 | 0.0M |
| 2025-06-10 | 1,662.00 | 1,678.00 | 1,640.00 | 1,669.00 | 0.0M |
| 2025-06-09 | 1,710.00 | 1,710.00 | 1,669.00 | 1,673.00 | 0.0M |
| 2025-06-06 | 1,703.00 | 1,703.00 | 1,684.00 | 1,684.00 | 0.0M |
| 2025-06-05 | 1,632.00 | 1,735.00 | 1,632.00 | 1,701.00 | 0.0M |
| 2025-06-04 | 1,595.00 | 1,649.00 | 1,563.00 | 1,648.00 | 0.0M |
| 2025-06-03 | 1,556.00 | 1,610.00 | 1,556.00 | 1,601.00 | 0.0M |
| 2025-06-02 | 1,530.00 | 1,568.00 | 1,530.00 | 1,568.00 | 0.0M |
| 2025-05-30 | 1,540.00 | 1,540.00 | 1,521.00 | 1,532.00 | 0.0M |
| 2025-05-29 | 1,525.00 | 1,538.00 | 1,515.00 | 1,517.00 | 0.0M |
| 2025-05-28 | 1,505.00 | 1,525.00 | 1,502.00 | 1,505.00 | 0.0M |
| 2025-05-27 | 1,502.00 | 1,517.00 | 1,499.00 | 1,499.00 | 0.0M |
| 2025-05-26 | 1,502.00 | 1,529.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2025-05-23 | 1,520.00 | 1,540.00 | 1,501.00 | 1,502.00 | 0.0M |
| 2025-05-22 | 1,516.00 | 1,524.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2025-05-21 | 1,515.00 | 1,528.00 | 1,502.00 | 1,511.00 | 0.0M |
| 2025-05-20 | 1,540.00 | 1,540.00 | 1,515.00 | 1,529.00 | 0.0M |
| 2025-05-19 | 1,518.00 | 1,540.00 | 1,518.00 | 1,538.00 | 0.0M |
| 2025-05-16 | 1,559.00 | 1,559.00 | 1,523.00 | 1,534.00 | 0.0M |
| 2025-05-15 | 1,566.00 | 1,568.00 | 1,512.00 | 1,519.00 | 0.0M |
| 2025-05-14 | 1,565.00 | 1,565.00 | 1,525.00 | 1,546.00 | 0.0M |
| 2025-05-13 | 1,520.00 | 1,570.00 | 1,516.00 | 1,556.00 | 0.0M |
| 2025-05-12 | 1,518.00 | 1,543.00 | 1,511.00 | 1,515.00 | 0.0M |
| 2025-05-09 | 1,539.00 | 1,539.00 | 1,517.00 | 1,526.00 | 0.0M |
| 2025-05-08 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0M |
| 2025-05-07 | 1,515.00 | 1,549.00 | 1,503.00 | 1,536.00 | 0.0M |
| 2025-05-02 | 1,545.00 | 1,571.00 | 1,452.00 | 1,532.00 | 0.0M |
| 2025-05-01 | 1,550.00 | 1,569.00 | 1,540.00 | 1,555.00 | 0.0M |
| 2025-04-30 | 1,506.00 | 1,549.00 | 1,476.00 | 1,549.00 | 0.0M |
| 2025-04-28 | 1,475.00 | 1,525.00 | 1,475.00 | 1,480.00 | 0.0M |
| 2025-04-25 | 1,512.00 | 1,519.00 | 1,498.00 | 1,500.00 | 0.0M |
| 2025-04-24 | 1,518.00 | 1,518.00 | 1,503.00 | 1,508.00 | 0.0M |
| 2025-04-23 | 1,505.00 | 1,510.00 | 1,471.00 | 1,503.00 | 0.0M |
| 2025-04-22 | 1,460.00 | 1,503.00 | 1,460.00 | 1,503.00 | 0.0M |
| 2025-04-21 | 1,472.00 | 1,500.00 | 1,472.00 | 1,500.00 | 0.0M |
| 2025-04-18 | 1,481.00 | 1,510.00 | 1,481.00 | 1,498.00 | 0.0M |
| 2025-04-17 | 1,443.00 | 1,465.00 | 1,443.00 | 1,465.00 | 0.0M |
| 2025-04-16 | 1,448.00 | 1,460.00 | 1,448.00 | 1,460.00 | 0.0M |
| 2025-04-15 | 1,460.00 | 1,478.00 | 1,450.00 | 1,451.00 | 0.0M |
| 2025-04-14 | 1,456.00 | 1,486.00 | 1,455.00 | 1,460.00 | 0.0M |
| 2025-04-11 | 1,450.00 | 1,490.00 | 1,450.00 | 1,460.00 | 0.0M |
| 2025-04-10 | 1,445.00 | 1,500.00 | 1,390.00 | 1,461.00 | 0.0M |
| 2025-04-09 | 1,440.00 | 1,440.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-04-08 | 1,425.00 | 1,495.00 | 1,423.00 | 1,450.00 | 0.0M |
| 2025-04-07 | 1,333.00 | 1,372.00 | 1,310.00 | 1,347.00 | 0.0M |
| 2025-04-04 | 1,428.00 | 1,470.00 | 1,353.00 | 1,455.00 | 0.0M |
| 2025-04-03 | 1,452.00 | 1,478.00 | 1,430.00 | 1,458.00 | 0.0M |
| 2025-04-02 | 1,474.00 | 1,475.00 | 1,474.00 | 1,475.00 | 0.0M |
| 2025-04-01 | 1,510.00 | 1,530.00 | 1,475.00 | 1,475.00 | 0.0M |
| 2025-03-31 | 1,482.00 | 1,516.00 | 1,461.00 | 1,510.00 | 0.0M |
| 2025-03-28 | 1,454.00 | 1,548.00 | 1,454.00 | 1,492.00 | 0.0M |
| 2025-03-27 | 1,499.00 | 1,500.00 | 1,456.00 | 1,465.00 | 0.0M |
| 2025-03-26 | 1,443.00 | 1,500.00 | 1,443.00 | 1,491.00 | 0.0M |
| 2025-03-25 | 1,362.00 | 1,415.00 | 1,355.00 | 1,415.00 | 0.0M |
| 2025-03-24 | 1,364.00 | 1,382.00 | 1,359.00 | 1,359.00 | 0.0M |
| 2025-03-21 | 1,389.00 | 1,391.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2025-03-19 | 1,382.00 | 1,408.00 | 1,382.00 | 1,402.00 | 0.0M |
| 2025-03-18 | 1,380.00 | 1,398.00 | 1,357.00 | 1,379.00 | 0.0M |
| 2025-03-17 | 1,406.00 | 1,434.00 | 1,366.00 | 1,379.00 | 0.0M |
| 2025-03-14 | 1,465.00 | 1,526.00 | 1,465.00 | 1,526.00 | 0.0M |
| 2025-03-13 | 1,494.00 | 1,510.00 | 1,463.00 | 1,465.00 | 0.0M |
| 2025-03-12 | 1,449.00 | 1,480.00 | 1,448.00 | 1,468.00 | 0.0M |
| 2025-03-11 | 1,450.00 | 1,450.00 | 1,428.00 | 1,447.00 | 0.0M |
| 2025-03-10 | 1,449.00 | 1,451.00 | 1,425.00 | 1,450.00 | 0.0M |
| 2025-03-07 | 1,465.00 | 1,480.00 | 1,420.00 | 1,426.00 | 0.0M |
| 2025-03-06 | 1,440.00 | 1,466.00 | 1,436.00 | 1,465.00 | 0.0M |
| 2025-03-05 | 1,457.00 | 1,457.00 | 1,411.00 | 1,436.00 | 0.0M |
| 2025-03-04 | 1,467.00 | 1,468.00 | 1,410.00 | 1,427.00 | 0.0M |
| 2025-03-03 | 1,390.00 | 1,483.00 | 1,385.00 | 1,481.00 | 0.0M |
| 2025-02-28 | 1,369.00 | 1,395.00 | 1,364.00 | 1,390.00 | 0.0M |
| 2025-02-27 | 1,361.00 | 1,373.00 | 1,352.00 | 1,365.00 | 0.0M |
| 2025-02-26 | 1,351.00 | 1,394.00 | 1,351.00 | 1,385.00 | 0.0M |
| 2025-02-25 | 1,354.00 | 1,369.00 | 1,345.00 | 1,351.00 | 0.0M |
| 2025-02-21 | 1,356.00 | 1,379.00 | 1,356.00 | 1,369.00 | 0.0M |
| 2025-02-20 | 1,365.00 | 1,379.00 | 1,355.00 | 1,356.00 | 0.0M |
| 2025-02-19 | 1,379.00 | 1,399.00 | 1,358.00 | 1,361.00 | 0.0M |
| 2025-02-18 | 1,393.00 | 1,398.00 | 1,379.00 | 1,398.00 | 0.0M |
| 2025-02-17 | 1,397.00 | 1,398.00 | 1,379.00 | 1,389.00 | 0.0M |
| 2025-02-14 | 1,353.00 | 1,397.00 | 1,353.00 | 1,379.00 | 0.0M |
| 2025-02-13 | 1,387.00 | 1,400.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2025-02-12 | 1,353.00 | 1,385.00 | 1,353.00 | 1,384.00 | 0.0M |
| 2025-02-10 | 1,348.00 | 1,351.00 | 1,332.00 | 1,338.00 | 0.0M |
| 2025-02-07 | 1,352.00 | 1,356.00 | 1,329.00 | 1,347.00 | 0.0M |
| 2025-02-06 | 1,319.00 | 1,358.00 | 1,309.00 | 1,358.00 | 0.0M |
| 2025-02-05 | 1,331.00 | 1,335.00 | 1,305.00 | 1,319.00 | 0.0M |
| 2025-02-04 | 1,337.00 | 1,341.00 | 1,318.00 | 1,333.00 | 0.0M |
| 2025-02-03 | 1,347.00 | 1,349.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-01-31 | 1,363.00 | 1,363.00 | 1,283.00 | 1,343.00 | 0.0M |
| 2025-01-30 | 1,374.00 | 1,374.00 | 1,333.00 | 1,337.00 | 0.0M |
| 2025-01-29 | 1,347.00 | 1,374.00 | 1,336.00 | 1,374.00 | 0.0M |
| 2025-01-28 | 1,346.00 | 1,348.00 | 1,329.00 | 1,347.00 | 0.0M |
| 2025-01-27 | 1,353.00 | 1,354.00 | 1,327.00 | 1,335.00 | 0.0M |
| 2025-01-24 | 1,358.00 | 1,358.00 | 1,321.00 | 1,353.00 | 0.0M |
| 2025-01-23 | 1,346.00 | 1,352.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2025-01-22 | 1,340.00 | 1,372.00 | 1,325.00 | 1,372.00 | 0.0M |
| 2025-01-21 | 1,375.00 | 1,375.00 | 1,322.00 | 1,345.00 | 0.0M |
| 2025-01-20 | 1,395.00 | 1,395.00 | 1,354.00 | 1,375.00 | 0.0M |
| 2025-01-17 | 1,379.00 | 1,393.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2025-01-16 | 1,375.00 | 1,397.00 | 1,371.00 | 1,380.00 | 0.0M |
| 2025-01-15 | 1,433.00 | 1,433.00 | 1,362.00 | 1,378.00 | 0.0M |
| 2025-01-14 | 1,454.00 | 1,474.00 | 1,420.00 | 1,436.00 | 0.0M |
| 2025-01-10 | 1,389.00 | 1,455.00 | 1,365.00 | 1,453.00 | 0.0M |
| 2025-01-09 | 1,392.00 | 1,410.00 | 1,362.00 | 1,389.00 | 0.0M |
| 2025-01-08 | 1,360.00 | 1,400.00 | 1,360.00 | 1,392.00 | 0.0M |
| 2025-01-07 | 1,391.00 | 1,415.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-01-06 | 1,380.00 | 1,385.00 | 1,336.00 | 1,385.00 | 0.0M |