2,747.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,980.00 | 3,015.00 | 2,746.00 | 2,747.00 | 3.8M |
| 2025-09-25 | 2,990.00 | 3,095.00 | 2,755.00 | 3,045.00 | 10.4M |
| 2025-09-24 | 2,497.00 | 2,897.00 | 2,480.00 | 2,890.00 | 12.5M |
| 2025-09-22 | 2,090.00 | 2,498.00 | 2,087.00 | 2,397.00 | 10.7M |
| 2025-09-19 | 2,104.00 | 2,140.00 | 2,008.00 | 2,110.00 | 2.8M |
| 2025-09-18 | 2,105.00 | 2,166.00 | 2,010.00 | 2,065.00 | 4.1M |
| 2025-09-17 | 2,101.00 | 2,444.00 | 2,069.00 | 2,123.00 | 17.5M |
| 2025-09-16 | 1,855.00 | 2,268.00 | 1,706.00 | 2,268.00 | 29.7M |
| 2025-09-12 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1.3M |
| 2025-09-11 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.1M |
| 2025-09-10 | 2,698.00 | 2,920.00 | 2,580.00 | 2,868.00 | 5.6M |
| 2025-09-09 | 2,632.00 | 2,850.00 | 2,602.00 | 2,666.00 | 5.3M |
| 2025-09-08 | 2,600.00 | 2,687.00 | 2,517.00 | 2,613.00 | 2.7M |
| 2025-09-05 | 2,560.00 | 2,709.00 | 2,525.00 | 2,586.00 | 4.0M |
| 2025-09-04 | 2,803.00 | 2,850.00 | 2,501.00 | 2,560.00 | 4.2M |
| 2025-09-03 | 2,520.00 | 2,974.00 | 2,513.00 | 2,836.00 | 9.8M |
| 2025-09-02 | 2,478.00 | 2,585.00 | 2,413.00 | 2,579.00 | 3.3M |
| 2025-09-01 | 2,233.00 | 2,564.00 | 2,221.00 | 2,528.00 | 4.9M |
| 2025-08-29 | 2,345.00 | 2,411.00 | 2,217.00 | 2,233.00 | 3.1M |
| 2025-08-28 | 2,529.00 | 2,529.00 | 2,318.00 | 2,322.00 | 2.1M |
| 2025-08-27 | 2,590.00 | 2,679.00 | 2,462.00 | 2,481.00 | 2.2M |
| 2025-08-26 | 2,573.00 | 2,745.00 | 2,442.00 | 2,613.00 | 4.5M |
| 2025-08-25 | 2,949.00 | 2,955.00 | 2,656.00 | 2,673.00 | 2.3M |
| 2025-08-22 | 3,370.00 | 3,370.00 | 2,873.00 | 2,880.00 | 4.3M |
| 2025-08-21 | 2,999.00 | 3,200.00 | 2,996.00 | 3,110.00 | 1.7M |
| 2025-08-20 | 3,205.00 | 3,205.00 | 2,980.00 | 3,020.00 | 1.6M |
| 2025-08-19 | 3,155.00 | 3,380.00 | 3,055.00 | 3,265.00 | 2.0M |
| 2025-08-18 | 2,816.00 | 3,245.00 | 2,792.00 | 3,100.00 | 5.0M |
| 2025-08-15 | 2,819.00 | 3,100.00 | 2,717.00 | 2,757.00 | 9.6M |
| 2025-08-14 | 2,450.00 | 2,695.00 | 2,400.00 | 2,596.00 | 6.9M |
| 2025-08-13 | 2,785.00 | 2,934.00 | 2,490.00 | 2,490.00 | 7.0M |
| 2025-08-12 | 3,250.00 | 3,270.00 | 3,040.00 | 3,190.00 | 2.0M |
| 2025-08-08 | 3,000.00 | 3,385.00 | 2,931.00 | 3,285.00 | 3.2M |
| 2025-08-07 | 2,945.00 | 3,115.00 | 2,922.00 | 3,060.00 | 3.2M |
| 2025-08-06 | 2,880.00 | 2,973.00 | 2,840.00 | 2,930.00 | 1.6M |
| 2025-08-05 | 2,999.00 | 3,050.00 | 2,844.00 | 2,904.00 | 2.6M |
| 2025-08-04 | 3,005.00 | 3,055.00 | 2,856.00 | 2,864.00 | 2.4M |
| 2025-08-01 | 3,370.00 | 3,375.00 | 3,115.00 | 3,130.00 | 1.6M |
| 2025-07-31 | 3,385.00 | 3,495.00 | 3,345.00 | 3,440.00 | 1.1M |
| 2025-07-30 | 3,335.00 | 3,495.00 | 3,255.00 | 3,455.00 | 1.5M |
| 2025-07-29 | 3,255.00 | 3,475.00 | 3,140.00 | 3,200.00 | 1.6M |
| 2025-07-28 | 3,585.00 | 3,585.00 | 3,410.00 | 3,410.00 | 1.0M |
| 2025-07-25 | 3,660.00 | 3,780.00 | 3,525.00 | 3,585.00 | 1.5M |
| 2025-07-24 | 3,915.00 | 3,915.00 | 3,700.00 | 3,725.00 | 2.4M |
| 2025-07-23 | 3,790.00 | 3,985.00 | 3,630.00 | 3,985.00 | 2.6M |
| 2025-07-22 | 3,610.00 | 3,990.00 | 3,560.00 | 3,755.00 | 5.0M |
| 2025-07-18 | 3,995.00 | 4,075.00 | 3,450.00 | 3,550.00 | 7.2M |
| 2025-07-17 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.6M |
| 2025-07-16 | 3,180.00 | 3,470.00 | 3,125.00 | 3,285.00 | 3.7M |
| 2025-07-15 | 3,390.00 | 3,515.00 | 3,050.00 | 3,200.00 | 3.6M |
| 2025-07-14 | 3,725.00 | 4,090.00 | 3,330.00 | 3,425.00 | 11.5M |
| 2025-07-11 | 4,040.00 | 4,320.00 | 3,390.00 | 3,390.00 | 14.1M |
| 2025-07-10 | 3,730.00 | 4,090.00 | 3,400.00 | 4,090.00 | 7.5M |
| 2025-07-09 | 2,877.00 | 3,390.00 | 2,870.00 | 3,390.00 | 3.3M |
| 2025-07-08 | 2,827.00 | 2,886.00 | 2,616.00 | 2,886.00 | 9.8M |
| 2025-07-07 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.1M |
| 2025-07-04 | 1,586.00 | 1,986.00 | 1,586.00 | 1,986.00 | 4.6M |
| 2025-07-03 | 1,583.00 | 1,620.00 | 1,494.00 | 1,586.00 | 2.0M |
| 2025-07-02 | 1,523.00 | 1,631.00 | 1,463.00 | 1,581.00 | 2.7M |
| 2025-07-01 | 1,684.00 | 1,765.00 | 1,511.00 | 1,588.00 | 5.6M |
| 2025-06-30 | 1,688.00 | 1,715.00 | 1,561.00 | 1,604.00 | 2.9M |
| 2025-06-27 | 1,604.00 | 1,772.00 | 1,501.00 | 1,540.00 | 3.3M |
| 2025-06-26 | 1,920.00 | 1,925.00 | 1,623.00 | 1,644.00 | 2.7M |
| 2025-06-25 | 1,972.00 | 1,991.00 | 1,760.00 | 1,843.00 | 2.2M |
| 2025-06-24 | 2,180.00 | 2,186.00 | 1,991.00 | 2,005.00 | 1.6M |
| 2025-06-23 | 2,206.00 | 2,282.00 | 2,125.00 | 2,150.00 | 1.5M |
| 2025-06-20 | 2,379.00 | 2,490.00 | 2,270.00 | 2,315.00 | 2.7M |
| 2025-06-19 | 2,242.00 | 2,449.00 | 2,192.00 | 2,391.00 | 4.7M |
| 2025-06-18 | 2,260.00 | 2,386.00 | 2,060.00 | 2,107.00 | 5.9M |
| 2025-06-17 | 2,150.00 | 2,611.00 | 1,960.00 | 2,560.00 | 7.0M |
| 2025-06-16 | 2,341.00 | 2,398.00 | 2,211.00 | 2,217.00 | 3.0M |
| 2025-06-13 | 2,388.00 | 2,450.00 | 2,220.00 | 2,291.00 | 2.9M |
| 2025-06-12 | 2,400.00 | 2,488.00 | 2,312.00 | 2,457.00 | 4.3M |
| 2025-06-11 | 2,442.00 | 2,506.00 | 2,284.00 | 2,319.00 | 5.0M |
| 2025-06-10 | 2,411.00 | 2,711.00 | 2,331.00 | 2,542.00 | 14.0M |
| 2025-06-09 | 1,885.00 | 2,211.00 | 1,877.00 | 2,211.00 | 7.8M |
| 2025-06-06 | 1,931.00 | 1,955.00 | 1,780.00 | 1,811.00 | 6.8M |
| 2025-06-05 | 1,900.00 | 2,119.00 | 1,761.00 | 1,851.00 | 20.8M |
| 2025-06-04 | 1,381.00 | 1,741.00 | 1,280.00 | 1,741.00 | 10.3M |
| 2025-06-03 | 1,398.00 | 1,674.00 | 1,333.00 | 1,441.00 | 11.9M |
| 2025-06-02 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.1M |
| 2025-05-30 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1M |
| 2025-05-29 | 783.00 | 888.00 | 749.00 | 888.00 | 5.1M |
| 2025-05-28 | 743.00 | 747.00 | 734.00 | 738.00 | 0.1M |
| 2025-05-27 | 738.00 | 750.00 | 737.00 | 742.00 | 0.1M |
| 2025-05-26 | 745.00 | 773.00 | 736.00 | 739.00 | 0.2M |
| 2025-05-23 | 750.00 | 755.00 | 726.00 | 731.00 | 0.2M |
| 2025-05-22 | 755.00 | 765.00 | 735.00 | 752.00 | 0.2M |
| 2025-05-21 | 773.00 | 780.00 | 765.00 | 765.00 | 0.1M |
| 2025-05-20 | 792.00 | 792.00 | 706.00 | 758.00 | 0.5M |
| 2025-05-19 | 799.00 | 827.00 | 746.00 | 795.00 | 0.4M |
| 2025-05-16 | 814.00 | 814.00 | 814.00 | 814.00 | 0.0M |
| 2025-05-15 | 938.00 | 975.00 | 925.00 | 964.00 | 0.2M |
| 2025-05-14 | 925.00 | 941.00 | 905.00 | 940.00 | 0.2M |
| 2025-05-13 | 915.00 | 920.00 | 890.00 | 910.00 | 0.2M |
| 2025-05-12 | 860.00 | 880.00 | 853.00 | 871.00 | 0.1M |
| 2025-05-09 | 870.00 | 871.00 | 845.00 | 850.00 | 0.1M |
| 2025-05-08 | 872.00 | 879.00 | 855.00 | 865.00 | 0.1M |
| 2025-05-07 | 878.00 | 887.00 | 871.00 | 871.00 | 0.1M |
| 2025-05-02 | 910.00 | 924.00 | 887.00 | 893.00 | 0.1M |
| 2025-05-01 | 906.00 | 913.00 | 896.00 | 910.00 | 0.1M |
| 2025-04-30 | 909.00 | 920.00 | 871.00 | 906.00 | 0.2M |
| 2025-04-28 | 930.00 | 933.00 | 900.00 | 910.00 | 0.2M |
| 2025-04-25 | 959.00 | 962.00 | 914.00 | 920.00 | 0.2M |
| 2025-04-24 | 942.00 | 962.00 | 929.00 | 955.00 | 0.2M |
| 2025-04-23 | 891.00 | 954.00 | 859.00 | 941.00 | 0.4M |
| 2025-04-22 | 881.00 | 920.00 | 848.00 | 865.00 | 0.3M |
| 2025-04-21 | 859.00 | 888.00 | 859.00 | 866.00 | 0.3M |
| 2025-04-18 | 838.00 | 850.00 | 829.00 | 846.00 | 0.2M |
| 2025-04-17 | 820.00 | 842.00 | 803.00 | 827.00 | 0.2M |
| 2025-04-16 | 819.00 | 849.00 | 801.00 | 805.00 | 0.2M |
| 2025-04-15 | 805.00 | 845.00 | 796.00 | 817.00 | 0.2M |
| 2025-04-14 | 785.00 | 844.00 | 784.00 | 790.00 | 0.2M |
| 2025-04-11 | 736.00 | 777.00 | 727.00 | 774.00 | 0.1M |
| 2025-04-10 | 769.00 | 769.00 | 732.00 | 756.00 | 0.3M |
| 2025-04-09 | 727.00 | 731.00 | 675.00 | 690.00 | 0.2M |
| 2025-04-08 | 721.00 | 768.00 | 720.00 | 742.00 | 0.3M |
| 2025-04-07 | 697.00 | 735.00 | 684.00 | 686.00 | 0.2M |
| 2025-04-04 | 831.00 | 838.00 | 768.00 | 791.00 | 0.4M |
| 2025-04-03 | 810.00 | 854.00 | 807.00 | 846.00 | 0.2M |
| 2025-04-02 | 893.00 | 902.00 | 855.00 | 855.00 | 0.3M |
| 2025-04-01 | 965.00 | 973.00 | 900.00 | 908.00 | 0.3M |
| 2025-03-31 | 961.00 | 990.00 | 935.00 | 965.00 | 0.2M |
| 2025-03-28 | 997.00 | 1,013.00 | 968.00 | 976.00 | 0.1M |
| 2025-03-27 | 1,001.00 | 1,025.00 | 985.00 | 997.00 | 0.2M |
| 2025-03-26 | 1,069.00 | 1,069.00 | 1,004.00 | 1,008.00 | 0.2M |
| 2025-03-25 | 1,016.00 | 1,058.00 | 1,012.00 | 1,057.00 | 0.2M |
| 2025-03-24 | 1,005.00 | 1,041.00 | 1,001.00 | 1,026.00 | 0.3M |
| 2025-03-21 | 1,044.00 | 1,056.00 | 1,012.00 | 1,017.00 | 0.2M |
| 2025-03-19 | 1,111.00 | 1,116.00 | 1,031.00 | 1,044.00 | 0.3M |
| 2025-03-18 | 1,070.00 | 1,107.00 | 1,066.00 | 1,099.00 | 0.4M |
| 2025-03-17 | 1,033.00 | 1,074.00 | 996.00 | 1,066.00 | 0.4M |
| 2025-03-14 | 1,036.00 | 1,089.00 | 1,000.00 | 1,030.00 | 0.6M |
| 2025-03-13 | 1,024.00 | 1,094.00 | 988.00 | 992.00 | 0.7M |
| 2025-03-12 | 1,188.00 | 1,200.00 | 1,050.00 | 1,054.00 | 0.9M |
| 2025-03-11 | 1,067.00 | 1,186.00 | 1,028.00 | 1,091.00 | 1.5M |
| 2025-03-10 | 1,081.00 | 1,200.00 | 1,058.00 | 1,086.00 | 1.9M |
| 2025-03-07 | 1,003.00 | 1,145.00 | 1,001.00 | 1,023.00 | 1.3M |
| 2025-03-06 | 920.00 | 1,063.00 | 900.00 | 1,047.00 | 1.6M |
| 2025-03-05 | 908.00 | 994.00 | 895.00 | 924.00 | 1.0M |
| 2025-03-04 | 917.00 | 1,055.00 | 909.00 | 944.00 | 3.5M |
| 2025-03-03 | 781.00 | 905.00 | 777.00 | 905.00 | 1.4M |
| 2025-02-28 | 789.00 | 813.00 | 735.00 | 755.00 | 0.7M |
| 2025-02-27 | 783.00 | 832.00 | 776.00 | 792.00 | 0.7M |
| 2025-02-26 | 740.00 | 793.00 | 740.00 | 774.00 | 0.9M |
| 2025-02-25 | 660.00 | 740.00 | 658.00 | 734.00 | 0.7M |
| 2025-02-21 | 631.00 | 685.00 | 631.00 | 680.00 | 0.7M |
| 2025-02-20 | 610.00 | 637.00 | 602.00 | 630.00 | 0.6M |
| 2025-02-19 | 600.00 | 613.00 | 585.00 | 603.00 | 1.4M |
| 2025-02-18 | 691.00 | 715.00 | 666.00 | 685.00 | 0.3M |
| 2025-02-17 | 671.00 | 732.00 | 668.00 | 688.00 | 0.6M |
| 2025-02-14 | 777.00 | 794.00 | 765.00 | 781.00 | 0.4M |
| 2025-02-13 | 795.00 | 798.00 | 774.00 | 777.00 | 0.3M |
| 2025-02-12 | 766.00 | 824.00 | 755.00 | 810.00 | 0.5M |
| 2025-02-10 | 849.00 | 852.00 | 762.00 | 781.00 | 1.0M |
| 2025-02-07 | 755.00 | 804.00 | 724.00 | 777.00 | 1.2M |
| 2025-02-06 | 705.00 | 717.00 | 704.00 | 710.00 | 0.1M |
| 2025-02-05 | 725.00 | 725.00 | 703.00 | 704.00 | 0.1M |
| 2025-02-04 | 702.00 | 725.00 | 702.00 | 716.00 | 0.1M |
| 2025-02-03 | 702.00 | 714.00 | 692.00 | 698.00 | 0.1M |
| 2025-01-31 | 727.00 | 734.00 | 710.00 | 710.00 | 0.1M |
| 2025-01-30 | 748.00 | 750.00 | 707.00 | 727.00 | 0.3M |
| 2025-01-29 | 768.00 | 799.00 | 754.00 | 758.00 | 0.5M |
| 2025-01-28 | 686.00 | 752.00 | 678.00 | 741.00 | 0.3M |
| 2025-01-27 | 711.00 | 724.00 | 701.00 | 705.00 | 0.2M |
| 2025-01-24 | 679.00 | 742.00 | 673.00 | 718.00 | 0.4M |
| 2025-01-23 | 678.00 | 684.00 | 660.00 | 674.00 | 0.1M |
| 2025-01-22 | 660.00 | 672.00 | 655.00 | 672.00 | 0.1M |
| 2025-01-21 | 670.00 | 670.00 | 650.00 | 660.00 | 0.1M |
| 2025-01-20 | 622.00 | 679.00 | 622.00 | 670.00 | 0.2M |
| 2025-01-17 | 635.00 | 636.00 | 620.00 | 625.00 | 0.2M |
| 2025-01-16 | 655.00 | 666.00 | 648.00 | 652.00 | 0.1M |
| 2025-01-15 | 663.00 | 680.00 | 653.00 | 656.00 | 0.1M |
| 2025-01-14 | 685.00 | 685.00 | 660.00 | 663.00 | 0.2M |
| 2025-01-10 | 685.00 | 693.00 | 680.00 | 690.00 | 0.1M |
| 2025-01-09 | 722.00 | 728.00 | 680.00 | 685.00 | 0.2M |
| 2025-01-08 | 735.00 | 746.00 | 709.00 | 722.00 | 0.4M |
| 2025-01-07 | 679.00 | 714.00 | 677.00 | 710.00 | 0.3M |
| 2025-01-06 | 686.00 | 695.00 | 672.00 | 672.00 | 0.1M |