2,330.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,230.00 | 2,350.00 | 2,230.00 | 2,330.00 | 0.1M |
| 2025-09-25 | 2,300.00 | 2,320.00 | 2,220.00 | 2,270.00 | 0.1M |
| 2025-09-24 | 2,280.00 | 2,340.00 | 2,280.00 | 2,290.00 | 0.0M |
| 2025-09-23 | 2,340.00 | 2,400.00 | 2,280.00 | 2,320.00 | 0.1M |
| 2025-09-22 | 2,490.00 | 2,490.00 | 2,250.00 | 2,250.00 | 0.1M |
| 2025-09-19 | 2,420.00 | 2,490.00 | 2,350.00 | 2,380.00 | 0.0M |
| 2025-09-18 | 2,520.00 | 2,540.00 | 2,400.00 | 2,400.00 | 0.2M |
| 2025-09-17 | 2,490.00 | 2,620.00 | 2,450.00 | 2,600.00 | 0.7M |
| 2025-09-16 | 2,360.00 | 2,510.00 | 2,340.00 | 2,500.00 | 0.7M |
| 2025-09-15 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.9M |
| 2025-09-12 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.1M |
| 2025-09-11 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-09-10 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.6M |
| 2025-09-09 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.2M |
| 2025-09-08 | 2,195.00 | 2,200.00 | 2,125.00 | 2,130.00 | 0.0M |
| 2025-09-05 | 2,155.00 | 2,190.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2025-09-04 | 2,155.00 | 2,200.00 | 2,110.00 | 2,140.00 | 0.0M |
| 2025-09-03 | 2,145.00 | 2,190.00 | 2,100.00 | 2,150.00 | 0.1M |
| 2025-09-02 | 2,140.00 | 2,180.00 | 2,100.00 | 2,150.00 | 0.0M |
| 2025-09-01 | 2,225.00 | 2,250.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-08-29 | 2,170.00 | 2,200.00 | 2,130.00 | 2,140.00 | 0.2M |
| 2025-08-28 | 2,190.00 | 2,195.00 | 2,104.00 | 2,150.00 | 0.0M |
| 2025-08-27 | 2,205.00 | 2,230.00 | 2,180.00 | 2,190.00 | 0.3M |
| 2025-08-26 | 2,225.00 | 2,250.00 | 2,180.00 | 2,200.00 | 0.1M |
| 2025-08-22 | 2,225.00 | 2,250.00 | 2,200.00 | 2,250.00 | 0.0M |
| 2025-08-21 | 2,245.00 | 2,270.00 | 2,220.00 | 2,250.00 | 0.0M |
| 2025-08-20 | 2,260.00 | 2,300.00 | 2,220.00 | 2,250.00 | 0.0M |
| 2025-08-19 | 2,240.00 | 2,260.00 | 2,220.00 | 2,230.00 | 0.1M |
| 2025-08-18 | 2,250.00 | 2,300.00 | 2,220.00 | 2,240.00 | 0.0M |
| 2025-08-15 | 2,230.00 | 2,300.00 | 2,220.00 | 2,280.00 | 0.1M |
| 2025-08-14 | 2,215.00 | 2,240.00 | 2,170.00 | 2,240.00 | 0.0M |
| 2025-08-13 | 2,265.00 | 2,280.00 | 2,180.00 | 2,210.00 | 0.1M |
| 2025-08-12 | 2,280.00 | 2,300.00 | 2,250.00 | 2,250.00 | 0.1M |
| 2025-08-11 | 2,355.00 | 2,360.00 | 2,280.00 | 2,290.00 | 0.1M |
| 2025-08-08 | 2,415.00 | 2,450.00 | 2,335.00 | 2,360.00 | 0.0M |
| 2025-08-07 | 2,380.00 | 2,450.00 | 2,360.00 | 2,380.00 | 0.0M |
| 2025-08-06 | 2,390.00 | 2,450.00 | 2,330.00 | 2,450.00 | 0.2M |
| 2025-08-05 | 2,345.00 | 2,400.00 | 2,340.00 | 2,390.00 | 0.2M |
| 2025-08-04 | 2,275.00 | 2,370.00 | 2,260.00 | 2,370.00 | 0.1M |
| 2025-08-01 | 2,260.00 | 2,290.00 | 2,210.00 | 2,260.00 | 0.2M |
| 2025-07-31 | 2,225.00 | 2,260.00 | 2,210.00 | 2,220.00 | 0.1M |
| 2025-07-30 | 2,355.00 | 2,350.00 | 2,219.30 | 2,220.00 | 0.0M |
| 2025-07-29 | 2,370.00 | 2,400.00 | 2,310.00 | 2,340.00 | 0.0M |
| 2025-07-28 | 2,350.00 | 2,450.00 | 2,300.00 | 2,360.00 | 0.0M |
| 2025-07-25 | 2,350.00 | 2,400.00 | 2,300.00 | 2,350.00 | 0.0M |
| 2025-07-24 | 2,375.00 | 2,400.00 | 2,300.00 | 2,340.00 | 0.0M |
| 2025-07-23 | 2,375.00 | 2,400.00 | 2,350.00 | 2,360.00 | 0.0M |
| 2025-07-22 | 2,390.00 | 2,420.00 | 2,350.00 | 2,390.00 | 0.0M |
| 2025-07-21 | 2,500.00 | 2,530.00 | 2,360.00 | 2,410.00 | 0.1M |
| 2025-07-18 | 2,505.00 | 2,480.00 | 2,450.00 | 2,460.00 | 0.1M |
| 2025-07-17 | 2,485.00 | 2,580.00 | 2,457.80 | 2,480.00 | 0.1M |
| 2025-07-16 | 2,370.00 | 2,550.00 | 2,324.50 | 2,480.00 | 0.3M |
| 2025-07-15 | 2,250.00 | 2,270.00 | 2,200.00 | 2,250.00 | 0.0M |
| 2025-07-14 | 2,225.00 | 2,270.00 | 2,210.00 | 2,270.00 | 0.1M |
| 2025-07-11 | 2,240.00 | 2,270.00 | 2,210.00 | 2,220.00 | 0.0M |
| 2025-07-10 | 2,240.00 | 2,270.00 | 2,210.00 | 2,250.00 | 0.1M |
| 2025-07-09 | 2,240.00 | 2,270.00 | 2,213.50 | 2,240.00 | 0.0M |
| 2025-07-08 | 2,240.00 | 2,270.00 | 2,210.00 | 2,220.00 | 0.2M |
| 2025-07-07 | 2,205.00 | 2,250.00 | 2,160.00 | 2,250.00 | 0.0M |
| 2025-07-04 | 2,190.00 | 2,250.00 | 2,165.00 | 2,240.00 | 0.0M |
| 2025-07-03 | 2,190.00 | 2,220.00 | 2,178.60 | 2,200.00 | 0.1M |
| 2025-07-02 | 2,185.00 | 2,230.00 | 2,160.00 | 2,190.00 | 0.1M |
| 2025-07-01 | 2,140.00 | 2,189.50 | 2,120.00 | 2,180.00 | 0.1M |
| 2025-06-30 | 2,090.00 | 2,150.00 | 2,080.00 | 2,120.00 | 0.0M |
| 2025-06-27 | 2,115.00 | 2,150.00 | 2,080.00 | 2,100.00 | 0.1M |
| 2025-06-26 | 2,100.00 | 2,190.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2025-06-25 | 2,160.00 | 2,200.00 | 2,080.00 | 2,080.00 | 0.1M |
| 2025-06-24 | 2,080.00 | 2,200.00 | 2,020.00 | 2,160.00 | 0.1M |
| 2025-06-23 | 2,070.00 | 2,100.00 | 2,060.00 | 2,100.00 | 0.0M |
| 2025-06-20 | 2,080.00 | 2,090.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2025-06-19 | 2,080.00 | 2,100.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2025-06-18 | 2,055.00 | 2,100.00 | 2,030.00 | 2,080.00 | 0.1M |
| 2025-06-17 | 2,055.00 | 2,100.00 | 2,010.00 | 2,040.00 | 0.1M |
| 2025-06-16 | 2,050.00 | 2,100.00 | 2,012.00 | 2,050.00 | 0.1M |
| 2025-06-13 | 2,050.00 | 2,100.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-06-12 | 1,975.00 | 2,100.00 | 1,950.00 | 2,020.00 | 0.1M |
| 2025-06-11 | 1,965.00 | 2,020.20 | 1,915.00 | 1,990.00 | 0.4M |
| 2025-06-10 | 2,070.00 | 2,100.00 | 1,973.00 | 2,005.00 | 0.0M |
| 2025-06-09 | 2,075.00 | 2,100.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-06-06 | 2,075.00 | 2,100.00 | 2,051.00 | 2,060.00 | 0.0M |
| 2025-06-05 | 2,065.00 | 2,100.00 | 2,042.00 | 2,070.00 | 0.0M |
| 2025-06-04 | 2,130.00 | 2,160.00 | 2,050.00 | 2,070.00 | 0.0M |
| 2025-06-03 | 2,070.00 | 2,190.00 | 2,070.00 | 2,120.00 | 0.1M |
| 2025-06-02 | 2,050.00 | 2,100.00 | 2,025.00 | 2,100.00 | 0.0M |
| 2025-05-30 | 2,070.00 | 2,080.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2025-05-29 | 2,065.00 | 2,080.00 | 2,040.00 | 2,070.00 | 0.1M |
| 2025-05-28 | 2,035.00 | 2,080.00 | 2,008.00 | 2,040.00 | 0.0M |
| 2025-05-27 | 2,070.00 | 2,080.00 | 2,000.00 | 2,030.00 | 0.0M |
| 2025-05-23 | 2,115.00 | 2,140.00 | 2,040.00 | 2,070.00 | 0.0M |
| 2025-05-22 | 2,110.00 | 2,130.00 | 2,080.00 | 2,115.00 | 0.0M |
| 2025-05-21 | 2,210.00 | 2,250.00 | 2,080.00 | 2,130.00 | 0.0M |
| 2025-05-20 | 2,215.00 | 2,260.00 | 2,165.00 | 2,210.00 | 0.0M |
| 2025-05-19 | 2,230.00 | 2,250.00 | 2,180.00 | 2,215.00 | 0.0M |
| 2025-05-16 | 2,030.00 | 2,342.00 | 2,020.00 | 2,210.00 | 0.2M |
| 2025-05-15 | 1,960.00 | 2,050.00 | 1,930.00 | 2,050.00 | 0.0M |
| 2025-05-14 | 1,960.00 | 2,000.00 | 1,900.00 | 1,970.00 | 0.0M |
| 2025-05-13 | 1,910.00 | 2,010.00 | 1,900.00 | 1,940.00 | 0.0M |
| 2025-05-12 | 1,780.00 | 1,910.00 | 1,772.00 | 1,910.00 | 0.1M |
| 2025-05-09 | 1,810.00 | 1,810.00 | 1,760.00 | 1,790.00 | 0.1M |
| 2025-05-08 | 1,815.00 | 1,830.00 | 1,793.50 | 1,810.00 | 0.1M |
| 2025-05-07 | 1,830.00 | 1,840.00 | 1,800.00 | 1,810.00 | 0.0M |
| 2025-05-06 | 1,830.00 | 1,840.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-05-02 | 1,830.00 | 1,860.00 | 1,830.00 | 1,860.00 | 0.1M |
| 2025-05-01 | 1,790.00 | 1,850.00 | 1,793.00 | 1,820.00 | 0.3M |
| 2025-04-30 | 1,840.00 | 1,830.00 | 1,760.00 | 1,800.00 | 0.2M |
| 2025-04-29 | 1,750.00 | 1,847.80 | 1,741.00 | 1,830.00 | 0.1M |
| 2025-04-28 | 1,675.00 | 1,769.00 | 1,650.00 | 1,750.00 | 0.0M |
| 2025-04-25 | 1,590.00 | 1,699.50 | 1,595.00 | 1,680.00 | 0.0M |
| 2025-04-24 | 1,580.00 | 1,590.42 | 1,560.00 | 1,585.00 | 0.1M |
| 2025-04-23 | 1,575.00 | 1,590.00 | 1,570.00 | 1,580.00 | 0.2M |
| 2025-04-22 | 1,575.00 | 1,620.00 | 1,562.00 | 1,575.00 | 0.1M |
| 2025-04-17 | 1,585.00 | 1,590.00 | 1,561.00 | 1,565.00 | 0.0M |
| 2025-04-16 | 1,575.00 | 1,600.00 | 1,552.50 | 1,580.00 | 0.3M |
| 2025-04-15 | 1,535.00 | 1,580.00 | 1,520.00 | 1,550.00 | 0.2M |
| 2025-04-14 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 0.0M |
| 2025-04-11 | 1,565.00 | 1,595.00 | 1,510.00 | 1,520.00 | 0.0M |
| 2025-04-10 | 1,540.00 | 1,600.00 | 1,530.00 | 1,530.00 | 0.1M |
| 2025-04-09 | 1,525.00 | 1,550.00 | 1,495.00 | 1,510.00 | 0.0M |
| 2025-04-08 | 1,600.00 | 1,600.00 | 1,530.00 | 1,550.00 | 0.1M |
| 2025-04-07 | 1,537.50 | 1,600.00 | 1,505.00 | 1,600.00 | 0.1M |
| 2025-04-04 | 1,655.00 | 1,690.00 | 1,500.00 | 1,550.00 | 0.1M |
| 2025-04-03 | 1,690.00 | 1,696.00 | 1,630.00 | 1,630.00 | 0.1M |
| 2025-04-02 | 1,785.00 | 1,800.00 | 1,711.80 | 1,720.00 | 0.0M |
| 2025-04-01 | 1,765.00 | 1,800.00 | 1,751.00 | 1,780.00 | 0.1M |
| 2025-03-31 | 1,785.00 | 1,790.00 | 1,740.00 | 1,770.00 | 0.1M |
| 2025-03-28 | 1,825.00 | 1,850.00 | 1,787.50 | 1,790.00 | 0.0M |
| 2025-03-27 | 1,880.00 | 1,900.00 | 1,800.00 | 1,830.00 | 0.0M |
| 2025-03-26 | 1,875.00 | 1,900.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2025-03-25 | 1,870.00 | 1,900.00 | 1,830.00 | 1,860.00 | 0.1M |
| 2025-03-24 | 1,825.00 | 1,864.00 | 1,810.00 | 1,860.00 | 0.1M |
| 2025-03-21 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 0.2M |
| 2025-03-20 | 1,860.00 | 1,870.00 | 1,800.00 | 1,820.00 | 0.0M |
| 2025-03-19 | 1,890.00 | 1,900.00 | 1,850.00 | 1,870.00 | 0.1M |
| 2025-03-18 | 1,910.00 | 1,940.00 | 1,890.00 | 1,890.00 | 0.1M |
| 2025-03-17 | 1,865.00 | 1,930.00 | 1,850.00 | 1,905.00 | 0.0M |
| 2025-03-14 | 1,820.00 | 1,880.00 | 1,820.00 | 1,880.00 | 0.1M |
| 2025-03-13 | 1,780.00 | 1,840.00 | 1,760.00 | 1,840.00 | 0.1M |
| 2025-03-12 | 1,770.00 | 1,800.00 | 1,741.00 | 1,780.00 | 0.0M |
| 2025-03-11 | 1,855.00 | 1,900.00 | 1,702.00 | 1,770.00 | 0.0M |
| 2025-03-10 | 1,805.00 | 1,823.00 | 1,725.00 | 1,760.00 | 0.1M |
| 2025-03-07 | 1,805.00 | 1,820.00 | 1,760.00 | 1,800.00 | 0.0M |
| 2025-03-06 | 1,800.00 | 1,820.00 | 1,770.00 | 1,810.00 | 0.0M |
| 2025-03-05 | 1,840.00 | 1,850.00 | 1,760.00 | 1,800.00 | 0.0M |
| 2025-03-04 | 1,865.00 | 1,865.00 | 1,805.00 | 1,830.00 | 0.0M |
| 2025-03-03 | 1,880.00 | 1,900.00 | 1,835.00 | 1,850.00 | 0.0M |
| 2025-02-28 | 1,825.00 | 1,870.00 | 1,820.00 | 1,860.00 | 0.1M |
| 2025-02-27 | 1,855.00 | 1,870.00 | 1,820.60 | 1,830.00 | 0.0M |
| 2025-02-26 | 1,910.00 | 1,930.00 | 1,860.00 | 1,875.00 | 0.1M |
| 2025-02-25 | 1,875.00 | 1,920.00 | 1,855.00 | 1,885.00 | 0.1M |
| 2025-02-24 | 1,970.00 | 1,970.00 | 1,840.00 | 1,880.00 | 0.2M |
| 2025-02-21 | 2,000.00 | 2,014.90 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-02-20 | 2,055.00 | 2,059.08 | 1,995.00 | 2,000.00 | 0.0M |
| 2025-02-19 | 2,025.00 | 2,070.00 | 2,021.00 | 2,050.00 | 0.1M |
| 2025-02-18 | 2,115.00 | 2,115.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2025-02-17 | 2,120.00 | 2,150.00 | 2,080.00 | 2,115.00 | 0.5M |
| 2025-02-14 | 2,040.00 | 2,120.00 | 2,040.00 | 2,100.00 | 0.1M |
| 2025-02-13 | 1,980.00 | 2,070.00 | 1,960.00 | 2,050.00 | 0.0M |
| 2025-02-12 | 1,915.00 | 1,990.00 | 1,875.00 | 1,985.00 | 0.1M |
| 2025-02-11 | 1,915.00 | 1,960.00 | 1,870.00 | 1,920.00 | 0.1M |
| 2025-02-10 | 1,910.00 | 1,960.00 | 1,870.00 | 1,920.00 | 0.7M |
| 2025-02-07 | 1,870.00 | 1,939.00 | 1,840.00 | 1,880.00 | 0.2M |
| 2025-02-06 | 1,830.00 | 1,900.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2025-02-05 | 1,835.00 | 1,840.00 | 1,800.00 | 1,825.00 | 0.1M |
| 2025-02-04 | 1,865.00 | 1,906.00 | 1,830.00 | 1,840.00 | 0.0M |
| 2025-02-03 | 1,925.00 | 1,950.00 | 1,830.00 | 1,870.00 | 0.1M |
| 2025-01-31 | 1,955.00 | 1,980.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-01-30 | 1,995.00 | 2,035.00 | 1,930.50 | 1,955.00 | 0.0M |
| 2025-01-29 | 2,005.00 | 2,033.30 | 1,910.00 | 2,000.00 | 0.0M |
| 2025-01-28 | 1,970.00 | 2,000.00 | 1,920.00 | 2,000.00 | 0.0M |
| 2025-01-27 | 2,000.00 | 1,995.00 | 1,930.00 | 1,965.00 | 0.0M |
| 2025-01-24 | 2,025.00 | 2,050.00 | 1,960.00 | 1,985.00 | 0.0M |
| 2025-01-23 | 2,060.00 | 2,052.00 | 2,000.00 | 2,010.00 | 0.1M |
| 2025-01-22 | 2,060.00 | 2,068.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2025-01-21 | 2,055.00 | 2,090.00 | 2,020.00 | 2,040.00 | 0.1M |
| 2025-01-20 | 2,060.00 | 2,100.00 | 2,050.00 | 2,050.00 | 0.1M |
| 2025-01-17 | 2,090.00 | 2,080.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-01-16 | 2,105.00 | 2,150.00 | 2,060.00 | 2,070.00 | 0.1M |
| 2025-01-15 | 2,080.00 | 2,110.00 | 2,050.00 | 2,080.00 | 0.0M |
| 2025-01-14 | 2,105.00 | 2,110.00 | 2,050.00 | 2,090.00 | 0.0M |
| 2025-01-13 | 2,090.00 | 2,194.00 | 2,080.00 | 2,110.00 | 0.2M |
| 2025-01-10 | 2,095.00 | 2,085.00 | 2,040.00 | 2,055.00 | 0.0M |
| 2025-01-09 | 2,070.00 | 2,099.00 | 2,040.00 | 2,090.00 | 0.0M |
| 2025-01-08 | 2,125.00 | 2,150.00 | 2,060.00 | 2,150.00 | 0.1M |
| 2025-01-07 | 2,125.00 | 2,150.00 | 2,100.00 | 2,100.00 | 0.1M |
| 2025-01-06 | 2,125.00 | 2,145.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2025-01-03 | 2,125.00 | 2,150.00 | 2,100.00 | 2,120.00 | 0.1M |
| 2025-01-02 | 2,130.00 | 2,150.00 | 2,100.00 | 2,100.00 | 0.0M |