2,514.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,543.50 | 2,558.00 | 2,508.00 | 2,514.00 | 0.8M |
| 2025-09-26 | 2,542.50 | 2,565.00 | 2,532.00 | 2,544.50 | 1.3M |
| 2025-09-25 | 2,561.50 | 2,565.50 | 2,534.00 | 2,542.50 | 1.1M |
| 2025-09-24 | 2,565.00 | 2,568.00 | 2,528.00 | 2,546.50 | 0.9M |
| 2025-09-22 | 2,529.00 | 2,549.00 | 2,528.50 | 2,546.00 | 0.6M |
| 2025-09-19 | 2,571.00 | 2,596.50 | 2,513.00 | 2,517.50 | 1.6M |
| 2025-09-18 | 2,583.00 | 2,592.00 | 2,553.00 | 2,579.00 | 0.8M |
| 2025-09-17 | 2,600.50 | 2,612.00 | 2,568.50 | 2,572.00 | 1.1M |
| 2025-09-16 | 2,647.50 | 2,664.00 | 2,628.50 | 2,633.50 | 1.0M |
| 2025-09-12 | 2,648.00 | 2,648.00 | 2,609.00 | 2,626.00 | 1.3M |
| 2025-09-11 | 2,571.00 | 2,620.50 | 2,570.00 | 2,620.50 | 0.9M |
| 2025-09-10 | 2,585.50 | 2,588.50 | 2,565.00 | 2,571.00 | 0.9M |
| 2025-09-09 | 2,621.00 | 2,635.50 | 2,572.00 | 2,582.50 | 1.1M |
| 2025-09-08 | 2,610.00 | 2,645.00 | 2,600.00 | 2,621.00 | 1.2M |
| 2025-09-05 | 2,588.00 | 2,630.00 | 2,584.00 | 2,610.50 | 1.8M |
| 2025-09-04 | 2,531.00 | 2,562.00 | 2,518.50 | 2,552.00 | 1.1M |
| 2025-09-03 | 2,520.00 | 2,530.00 | 2,496.00 | 2,530.00 | 1.1M |
| 2025-09-02 | 2,536.50 | 2,558.50 | 2,515.00 | 2,517.50 | 1.4M |
| 2025-09-01 | 2,465.00 | 2,498.50 | 2,465.00 | 2,490.50 | 0.8M |
| 2025-08-29 | 2,465.00 | 2,485.00 | 2,460.00 | 2,478.50 | 1.1M |
| 2025-08-28 | 2,463.00 | 2,476.00 | 2,455.00 | 2,464.50 | 0.9M |
| 2025-08-27 | 2,444.50 | 2,464.00 | 2,430.00 | 2,449.00 | 1.1M |
| 2025-08-26 | 2,444.50 | 2,459.00 | 2,425.50 | 2,428.50 | 2.5M |
| 2025-08-25 | 2,468.00 | 2,484.50 | 2,453.00 | 2,456.50 | 0.7M |
| 2025-08-22 | 2,433.50 | 2,470.00 | 2,427.50 | 2,468.00 | 0.8M |
| 2025-08-21 | 2,402.00 | 2,414.00 | 2,393.50 | 2,412.50 | 0.6M |
| 2025-08-20 | 2,400.00 | 2,432.00 | 2,389.50 | 2,402.00 | 0.8M |
| 2025-08-19 | 2,400.00 | 2,415.50 | 2,388.50 | 2,415.50 | 0.7M |
| 2025-08-18 | 2,390.00 | 2,423.00 | 2,385.00 | 2,407.50 | 0.7M |
| 2025-08-15 | 2,364.00 | 2,390.00 | 2,354.50 | 2,390.00 | 0.8M |
| 2025-08-14 | 2,400.50 | 2,425.00 | 2,362.00 | 2,374.00 | 1.1M |
| 2025-08-13 | 2,390.00 | 2,431.50 | 2,390.00 | 2,425.50 | 1.5M |
| 2025-08-12 | 2,390.00 | 2,469.00 | 2,382.50 | 2,401.00 | 2.6M |
| 2025-08-08 | 2,381.50 | 2,395.00 | 2,350.00 | 2,363.50 | 1.6M |
| 2025-08-07 | 2,377.00 | 2,395.00 | 2,369.00 | 2,371.50 | 0.9M |
| 2025-08-06 | 2,360.00 | 2,387.00 | 2,350.00 | 2,374.00 | 1.1M |
| 2025-08-05 | 2,340.00 | 2,363.00 | 2,326.00 | 2,346.00 | 0.9M |
| 2025-08-04 | 2,312.00 | 2,332.50 | 2,310.00 | 2,332.00 | 0.9M |
| 2025-08-01 | 2,339.00 | 2,374.00 | 2,334.50 | 2,355.00 | 1.0M |
| 2025-07-31 | 2,294.50 | 2,334.00 | 2,288.00 | 2,330.50 | 1.4M |
| 2025-07-30 | 2,287.00 | 2,305.00 | 2,278.00 | 2,283.50 | 0.8M |
| 2025-07-29 | 2,282.00 | 2,294.00 | 2,269.50 | 2,282.50 | 0.8M |
| 2025-07-28 | 2,310.00 | 2,323.00 | 2,300.50 | 2,310.00 | 0.9M |
| 2025-07-25 | 2,321.50 | 2,331.00 | 2,278.50 | 2,309.00 | 1.1M |
| 2025-07-24 | 2,271.50 | 2,323.00 | 2,256.50 | 2,318.00 | 1.5M |
| 2025-07-23 | 2,220.50 | 2,264.00 | 2,199.50 | 2,252.00 | 1.4M |
| 2025-07-22 | 2,218.00 | 2,246.00 | 2,204.00 | 2,206.50 | 1.1M |
| 2025-07-18 | 2,240.00 | 2,243.50 | 2,221.00 | 2,221.50 | 1.3M |
| 2025-07-17 | 2,180.00 | 2,243.50 | 2,172.50 | 2,230.50 | 1.9M |
| 2025-07-16 | 2,160.00 | 2,176.50 | 2,149.00 | 2,169.50 | 0.8M |
| 2025-07-15 | 2,186.00 | 2,188.00 | 2,153.00 | 2,160.00 | 0.9M |
| 2025-07-14 | 2,186.50 | 2,194.00 | 2,172.50 | 2,176.50 | 0.8M |
| 2025-07-11 | 2,220.00 | 2,227.50 | 2,187.00 | 2,197.50 | 1.0M |
| 2025-07-10 | 2,196.50 | 2,229.00 | 2,187.00 | 2,193.50 | 1.7M |
| 2025-07-09 | 2,185.00 | 2,195.50 | 2,175.00 | 2,179.50 | 0.8M |
| 2025-07-08 | 2,175.00 | 2,194.00 | 2,162.00 | 2,184.50 | 1.2M |
| 2025-07-07 | 2,181.50 | 2,194.50 | 2,173.00 | 2,181.00 | 0.7M |
| 2025-07-04 | 2,193.00 | 2,193.00 | 2,162.00 | 2,179.50 | 0.8M |
| 2025-07-03 | 2,189.50 | 2,195.50 | 2,168.00 | 2,187.50 | 1.6M |
| 2025-07-02 | 2,140.00 | 2,195.00 | 2,136.00 | 2,194.50 | 1.5M |
| 2025-07-01 | 2,166.50 | 2,181.50 | 2,145.00 | 2,156.00 | 1.3M |
| 2025-06-30 | 2,177.00 | 2,203.00 | 2,173.50 | 2,190.00 | 1.4M |
| 2025-06-27 | 2,161.00 | 2,193.00 | 2,155.50 | 2,172.50 | 1.5M |
| 2025-06-26 | 2,118.50 | 2,153.00 | 2,118.50 | 2,148.00 | 1.3M |
| 2025-06-25 | 2,099.00 | 2,126.00 | 2,096.00 | 2,125.00 | 1.0M |
| 2025-06-24 | 2,121.00 | 2,123.50 | 2,106.00 | 2,116.50 | 1.0M |
| 2025-06-23 | 2,103.50 | 2,109.00 | 2,090.00 | 2,103.00 | 0.7M |
| 2025-06-20 | 2,106.50 | 2,131.00 | 2,096.00 | 2,120.00 | 3.0M |
| 2025-06-19 | 2,147.00 | 2,147.50 | 2,114.50 | 2,130.00 | 0.8M |
| 2025-06-18 | 2,113.00 | 2,152.50 | 2,103.00 | 2,150.50 | 1.3M |
| 2025-06-17 | 2,105.00 | 2,129.00 | 2,102.00 | 2,122.50 | 0.7M |
| 2025-06-16 | 2,134.50 | 2,139.00 | 2,111.00 | 2,119.00 | 0.8M |
| 2025-06-13 | 2,137.50 | 2,137.50 | 2,113.50 | 2,127.50 | 1.4M |
| 2025-06-12 | 2,149.00 | 2,150.50 | 2,127.50 | 2,150.50 | 1.2M |
| 2025-06-11 | 2,137.00 | 2,152.00 | 2,130.50 | 2,149.50 | 0.6M |
| 2025-06-10 | 2,142.50 | 2,149.50 | 2,128.00 | 2,137.00 | 0.9M |
| 2025-06-09 | 2,132.50 | 2,134.50 | 2,111.50 | 2,133.50 | 0.9M |
| 2025-06-06 | 2,126.00 | 2,131.50 | 2,093.00 | 2,103.50 | 0.9M |
| 2025-06-05 | 2,127.50 | 2,150.00 | 2,125.50 | 2,131.00 | 1.3M |
| 2025-06-04 | 2,120.00 | 2,162.50 | 2,117.00 | 2,148.00 | 1.5M |
| 2025-06-03 | 2,140.00 | 2,151.00 | 2,102.00 | 2,110.00 | 1.0M |
| 2025-06-02 | 2,140.50 | 2,168.50 | 2,119.00 | 2,139.00 | 1.2M |
| 2025-05-30 | 2,113.00 | 2,140.50 | 2,110.00 | 2,131.50 | 2.5M |
| 2025-05-29 | 2,142.50 | 2,162.00 | 2,142.50 | 2,153.50 | 1.2M |
| 2025-05-28 | 2,130.50 | 2,160.50 | 2,115.50 | 2,130.50 | 1.5M |
| 2025-05-27 | 2,111.50 | 2,119.50 | 2,100.00 | 2,102.50 | 0.7M |
| 2025-05-26 | 2,096.00 | 2,107.50 | 2,087.00 | 2,104.00 | 0.6M |
| 2025-05-23 | 2,100.50 | 2,110.00 | 2,090.50 | 2,095.00 | 0.9M |
| 2025-05-22 | 2,108.50 | 2,124.00 | 2,085.50 | 2,110.00 | 1.1M |
| 2025-05-21 | 2,130.00 | 2,140.50 | 2,109.00 | 2,110.00 | 0.9M |
| 2025-05-20 | 2,155.00 | 2,177.00 | 2,090.00 | 2,099.00 | 1.6M |
| 2025-05-19 | 2,145.00 | 2,150.00 | 2,108.00 | 2,132.50 | 1.1M |
| 2025-05-16 | 2,211.50 | 2,212.00 | 2,137.50 | 2,166.00 | 1.9M |
| 2025-05-15 | 2,192.00 | 2,212.00 | 2,164.00 | 2,202.50 | 1.8M |
| 2025-05-14 | 2,144.50 | 2,212.00 | 2,144.00 | 2,187.50 | 2.1M |
| 2025-05-13 | 2,114.00 | 2,114.00 | 2,079.00 | 2,094.50 | 1.6M |
| 2025-05-12 | 2,055.00 | 2,080.00 | 2,055.00 | 2,068.00 | 1.0M |
| 2025-05-09 | 2,055.00 | 2,059.00 | 2,025.00 | 2,055.00 | 1.3M |
| 2025-05-08 | 1,992.50 | 2,033.00 | 1,978.50 | 2,033.00 | 1.0M |
| 2025-05-07 | 2,005.00 | 2,024.50 | 2,000.50 | 2,003.50 | 1.7M |
| 2025-05-02 | 1,991.50 | 2,004.00 | 1,987.00 | 1,998.50 | 0.8M |
| 2025-05-01 | 2,002.00 | 2,004.00 | 1,970.50 | 1,989.00 | 0.8M |
| 2025-04-30 | 1,985.00 | 2,009.00 | 1,984.50 | 1,991.00 | 1.4M |
| 2025-04-28 | 1,976.00 | 1,991.50 | 1,972.00 | 1,983.00 | 3.6M |
| 2025-04-25 | 1,969.00 | 1,978.00 | 1,959.00 | 1,968.00 | 1.1M |
| 2025-04-24 | 1,983.00 | 1,988.00 | 1,954.00 | 1,954.00 | 0.9M |
| 2025-04-23 | 1,952.00 | 1,971.50 | 1,938.50 | 1,962.00 | 1.1M |
| 2025-04-22 | 1,888.50 | 1,912.50 | 1,882.00 | 1,912.00 | 0.7M |
| 2025-04-21 | 1,912.50 | 1,916.50 | 1,890.00 | 1,890.50 | 0.6M |
| 2025-04-18 | 1,927.00 | 1,936.50 | 1,918.00 | 1,924.50 | 0.5M |
| 2025-04-17 | 1,949.50 | 1,958.00 | 1,930.50 | 1,933.50 | 1.1M |
| 2025-04-16 | 1,976.00 | 1,988.00 | 1,956.50 | 1,964.50 | 0.8M |
| 2025-04-15 | 1,984.50 | 1,995.00 | 1,968.00 | 1,975.00 | 1.0M |
| 2025-04-14 | 1,944.00 | 1,981.50 | 1,941.50 | 1,962.00 | 1.2M |
| 2025-04-11 | 1,869.00 | 1,938.00 | 1,864.50 | 1,921.00 | 1.6M |
| 2025-04-10 | 1,929.50 | 1,972.00 | 1,910.00 | 1,970.00 | 1.8M |
| 2025-04-09 | 1,868.50 | 1,878.50 | 1,810.00 | 1,837.50 | 1.6M |
| 2025-04-08 | 1,885.00 | 1,931.00 | 1,885.00 | 1,905.00 | 1.9M |
| 2025-04-07 | 1,850.00 | 1,879.50 | 1,822.50 | 1,836.50 | 2.0M |
| 2025-04-04 | 2,040.00 | 2,059.00 | 2,003.00 | 2,038.50 | 1.9M |
| 2025-04-03 | 2,031.00 | 2,067.50 | 2,020.00 | 2,062.50 | 1.4M |
| 2025-04-02 | 2,133.00 | 2,133.50 | 2,106.00 | 2,115.00 | 1.4M |
| 2025-04-01 | 2,148.00 | 2,148.50 | 2,122.50 | 2,139.50 | 1.7M |
| 2025-03-31 | 2,142.00 | 2,150.50 | 2,108.00 | 2,119.50 | 2.0M |
| 2025-03-28 | 2,171.50 | 2,178.50 | 2,142.50 | 2,161.00 | 2.2M |
| 2025-03-27 | 2,182.00 | 2,209.00 | 2,176.00 | 2,207.00 | 1.6M |
| 2025-03-26 | 2,172.00 | 2,219.00 | 2,154.00 | 2,191.00 | 1.8M |
| 2025-03-25 | 2,175.00 | 2,192.00 | 2,153.00 | 2,160.00 | 1.1M |
| 2025-03-24 | 2,183.00 | 2,195.50 | 2,152.00 | 2,168.50 | 0.9M |
| 2025-03-21 | 2,205.50 | 2,216.50 | 2,182.00 | 2,186.00 | 1.9M |
| 2025-03-19 | 2,225.00 | 2,237.00 | 2,206.00 | 2,208.00 | 1.3M |
| 2025-03-18 | 2,245.00 | 2,251.00 | 2,228.50 | 2,231.50 | 1.7M |
| 2025-03-17 | 2,225.00 | 2,228.00 | 2,203.50 | 2,209.00 | 1.3M |
| 2025-03-14 | 2,201.50 | 2,206.50 | 2,176.00 | 2,192.00 | 1.8M |
| 2025-03-13 | 2,198.50 | 2,219.00 | 2,188.00 | 2,202.00 | 1.7M |
| 2025-03-12 | 2,168.00 | 2,194.00 | 2,157.50 | 2,189.50 | 1.5M |
| 2025-03-11 | 2,150.00 | 2,184.00 | 2,140.50 | 2,180.00 | 1.7M |
| 2025-03-10 | 2,186.00 | 2,191.00 | 2,155.50 | 2,181.50 | 1.4M |
| 2025-03-07 | 2,200.00 | 2,200.00 | 2,165.50 | 2,192.00 | 1.3M |
| 2025-03-06 | 2,231.00 | 2,239.50 | 2,216.50 | 2,221.50 | 1.5M |
| 2025-03-05 | 2,250.00 | 2,250.00 | 2,226.50 | 2,240.00 | 1.2M |
| 2025-03-04 | 2,221.00 | 2,285.00 | 2,220.00 | 2,260.50 | 1.8M |
| 2025-03-03 | 2,192.50 | 2,227.00 | 2,181.00 | 2,221.00 | 1.9M |
| 2025-02-28 | 2,196.00 | 2,199.00 | 2,170.50 | 2,177.00 | 2.1M |
| 2025-02-27 | 2,192.00 | 2,215.00 | 2,185.00 | 2,202.50 | 1.0M |
| 2025-02-26 | 2,196.00 | 2,203.50 | 2,171.50 | 2,195.50 | 1.2M |
| 2025-02-25 | 2,185.00 | 2,231.00 | 2,181.50 | 2,206.50 | 1.9M |
| 2025-02-21 | 2,129.00 | 2,216.50 | 2,122.50 | 2,203.00 | 2.0M |
| 2025-02-20 | 2,142.00 | 2,161.00 | 2,130.50 | 2,140.50 | 1.6M |
| 2025-02-19 | 2,170.00 | 2,184.50 | 2,153.50 | 2,171.00 | 1.1M |
| 2025-02-18 | 2,185.00 | 2,210.00 | 2,157.50 | 2,170.00 | 1.5M |
| 2025-02-17 | 2,195.00 | 2,258.00 | 2,176.00 | 2,190.00 | 1.6M |
| 2025-02-14 | 2,190.50 | 2,214.00 | 2,183.50 | 2,193.00 | 1.8M |
| 2025-02-13 | 2,156.50 | 2,175.50 | 2,129.00 | 2,175.50 | 1.2M |
| 2025-02-12 | 2,167.00 | 2,168.50 | 2,133.50 | 2,137.50 | 1.1M |
| 2025-02-10 | 2,135.00 | 2,145.50 | 2,121.00 | 2,139.00 | 0.6M |
| 2025-02-07 | 2,133.50 | 2,137.50 | 2,109.50 | 2,134.00 | 0.9M |
| 2025-02-06 | 2,135.00 | 2,146.50 | 2,120.00 | 2,133.00 | 0.9M |
| 2025-02-05 | 2,167.00 | 2,176.50 | 2,122.50 | 2,140.50 | 1.2M |
| 2025-02-04 | 2,232.50 | 2,234.00 | 2,163.50 | 2,164.50 | 1.3M |
| 2025-02-03 | 2,260.00 | 2,263.50 | 2,190.00 | 2,208.50 | 1.9M |
| 2025-01-31 | 2,295.00 | 2,304.00 | 2,282.00 | 2,298.00 | 1.0M |
| 2025-01-30 | 2,294.00 | 2,301.00 | 2,284.00 | 2,295.50 | 0.7M |
| 2025-01-29 | 2,276.00 | 2,300.50 | 2,270.00 | 2,294.00 | 0.8M |
| 2025-01-28 | 2,293.00 | 2,294.50 | 2,275.00 | 2,279.00 | 1.0M |
| 2025-01-27 | 2,291.00 | 2,304.50 | 2,279.50 | 2,288.00 | 1.3M |
| 2025-01-24 | 2,281.50 | 2,281.50 | 2,259.00 | 2,259.00 | 1.0M |
| 2025-01-23 | 2,263.00 | 2,289.00 | 2,257.00 | 2,274.00 | 1.1M |
| 2025-01-22 | 2,261.00 | 2,270.00 | 2,250.50 | 2,264.00 | 1.1M |
| 2025-01-21 | 2,271.00 | 2,276.50 | 2,245.00 | 2,254.50 | 1.3M |
| 2025-01-20 | 2,256.00 | 2,287.00 | 2,253.00 | 2,262.00 | 1.0M |
| 2025-01-17 | 2,225.00 | 2,266.00 | 2,222.50 | 2,258.00 | 1.5M |
| 2025-01-16 | 2,230.00 | 2,263.00 | 2,226.50 | 2,250.00 | 1.7M |
| 2025-01-15 | 2,230.00 | 2,238.00 | 2,212.00 | 2,223.50 | 1.3M |
| 2025-01-14 | 2,226.00 | 2,236.00 | 2,202.50 | 2,211.50 | 1.9M |
| 2025-01-10 | 2,244.50 | 2,248.50 | 2,221.50 | 2,226.50 | 1.6M |
| 2025-01-09 | 2,230.00 | 2,256.50 | 2,226.50 | 2,245.00 | 1.3M |
| 2025-01-08 | 2,239.50 | 2,262.00 | 2,223.00 | 2,228.00 | 1.8M |
| 2025-01-07 | 2,222.00 | 2,246.50 | 2,216.00 | 2,239.50 | 1.5M |
| 2025-01-06 | 2,222.00 | 2,239.00 | 2,220.00 | 2,236.50 | 1.4M |