2,208.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,167.00 | 2,211.50 | 2,167.00 | 2,208.21 | 0.0M |
| 2025-09-25 | 2,175.00 | 2,200.00 | 2,150.00 | 2,200.00 | 0.0M |
| 2025-09-24 | 2,223.00 | 2,240.00 | 2,185.00 | 2,205.00 | 0.0M |
| 2025-09-23 | 2,272.00 | 2,272.00 | 2,224.30 | 2,238.15 | 0.0M |
| 2025-09-22 | 2,216.40 | 2,300.00 | 2,216.40 | 2,290.00 | 0.0M |
| 2025-09-19 | 2,158.00 | 2,200.00 | 2,158.00 | 2,200.00 | 0.0M |
| 2025-09-18 | 2,100.00 | 2,159.00 | 2,100.00 | 2,145.50 | 0.0M |
| 2025-09-17 | 2,020.00 | 2,051.82 | 1,990.00 | 2,051.82 | 0.0M |
| 2025-09-15 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2025-09-12 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-09-11 | 2,059.00 | 2,071.93 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-09-10 | 2,041.00 | 2,076.58 | 2,030.00 | 2,040.60 | 0.0M |
| 2025-09-09 | 1,925.00 | 1,947.34 | 1,918.00 | 1,947.34 | 0.0M |
| 2025-09-08 | 1,922.00 | 1,950.00 | 1,922.00 | 1,933.00 | 0.0M |
| 2025-09-05 | 1,936.96 | 1,936.96 | 1,890.00 | 1,890.53 | 0.0M |
| 2025-09-04 | 1,876.11 | 1,889.00 | 1,876.11 | 1,889.00 | 0.0M |
| 2025-09-03 | 1,848.00 | 1,862.15 | 1,848.00 | 1,861.65 | 0.0M |
| 2025-09-02 | 1,825.00 | 1,830.00 | 1,776.40 | 1,825.90 | 0.0M |
| 2025-08-29 | 1,913.00 | 1,913.00 | 1,870.00 | 1,885.96 | 0.0M |
| 2025-08-28 | 1,950.00 | 1,986.45 | 1,945.00 | 1,986.45 | 0.0M |
| 2025-08-27 | 1,933.00 | 1,940.00 | 1,930.00 | 1,934.98 | 0.0M |
| 2025-08-26 | 1,900.00 | 1,909.75 | 1,889.00 | 1,901.32 | 0.0M |
| 2025-08-25 | 1,887.50 | 1,910.00 | 1,887.50 | 1,910.00 | 0.0M |
| 2025-08-22 | 1,807.00 | 1,920.00 | 1,807.00 | 1,889.95 | 0.0M |
| 2025-08-21 | 1,831.00 | 1,831.00 | 1,809.00 | 1,830.00 | 0.0M |
| 2025-08-20 | 1,821.44 | 1,850.00 | 1,815.00 | 1,850.00 | 0.0M |
| 2025-08-19 | 1,975.00 | 1,975.00 | 1,890.00 | 1,900.00 | 0.0M |
| 2025-08-18 | 1,990.50 | 1,990.50 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-08-15 | 2,000.00 | 2,000.00 | 1,969.00 | 1,982.53 | 0.0M |
| 2025-08-14 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 0.0M |
| 2025-08-13 | 2,059.90 | 2,060.00 | 2,038.00 | 2,038.00 | 0.0M |
| 2025-08-12 | 1,975.28 | 2,024.00 | 1,945.00 | 2,024.00 | 0.0M |
| 2025-08-11 | 2,000.00 | 2,004.00 | 1,942.00 | 1,945.88 | 0.0M |
| 2025-08-08 | 1,950.00 | 1,975.00 | 1,950.00 | 1,974.45 | 0.0M |
| 2025-08-07 | 1,965.00 | 1,992.00 | 1,888.00 | 1,888.00 | 0.0M |
| 2025-08-06 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 0.0M |
| 2025-08-05 | 1,943.00 | 1,943.00 | 1,865.00 | 1,880.00 | 0.0M |
| 2025-08-04 | 1,885.00 | 1,934.00 | 1,885.00 | 1,925.41 | 0.0M |
| 2025-08-01 | 1,862.00 | 1,862.00 | 1,800.00 | 1,832.48 | 0.0M |
| 2025-07-31 | 2,050.00 | 2,050.00 | 1,919.00 | 1,941.92 | 0.0M |
| 2025-07-30 | 1,978.54 | 1,998.23 | 1,948.00 | 1,951.59 | 0.0M |
| 2025-07-29 | 1,975.00 | 2,040.00 | 1,967.50 | 1,967.84 | 0.0M |
| 2025-07-28 | 1,938.58 | 1,960.00 | 1,938.58 | 1,960.00 | 0.0M |
| 2025-07-25 | 1,909.90 | 1,912.00 | 1,893.00 | 1,912.00 | 0.0M |
| 2025-07-24 | 1,875.00 | 1,888.00 | 1,875.00 | 1,888.00 | 0.0M |
| 2025-07-23 | 1,846.56 | 1,870.00 | 1,833.73 | 1,870.00 | 0.0M |
| 2025-07-22 | 1,845.28 | 1,850.50 | 1,845.28 | 1,850.50 | 0.0M |
| 2025-07-21 | 1,900.00 | 1,935.00 | 1,900.00 | 1,921.60 | 0.0M |
| 2025-07-18 | 1,897.93 | 1,900.00 | 1,889.88 | 1,894.00 | 0.0M |
| 2025-07-17 | 1,899.00 | 1,917.44 | 1,896.23 | 1,906.22 | 0.0M |
| 2025-07-16 | 1,830.00 | 1,850.00 | 1,800.00 | 1,850.00 | 0.0M |
| 2025-07-15 | 1,835.00 | 1,863.75 | 1,835.00 | 1,863.00 | 0.0M |
| 2025-07-14 | 1,780.00 | 1,804.50 | 1,769.26 | 1,804.50 | 0.0M |
| 2025-07-11 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0M |
| 2025-07-10 | 1,840.00 | 1,840.00 | 1,800.00 | 1,819.50 | 0.0M |
| 2025-07-09 | 1,800.00 | 1,842.00 | 1,800.00 | 1,828.79 | 0.0M |
| 2025-07-08 | 1,795.00 | 1,809.63 | 1,795.00 | 1,802.00 | 0.0M |
| 2025-07-07 | 1,805.00 | 1,805.00 | 1,764.00 | 1,764.03 | 0.0M |
| 2025-07-03 | 1,799.00 | 1,831.00 | 1,799.00 | 1,820.00 | 0.0M |
| 2025-07-02 | 1,700.00 | 1,755.00 | 1,700.00 | 1,754.90 | 0.0M |
| 2025-07-01 | 1,690.00 | 1,715.01 | 1,670.00 | 1,700.00 | 0.0M |
| 2025-06-30 | 1,738.44 | 1,759.00 | 1,738.44 | 1,758.50 | 0.0M |
| 2025-06-27 | 1,730.00 | 1,745.72 | 1,695.95 | 1,706.00 | 0.0M |
| 2025-06-26 | 1,701.61 | 1,727.17 | 1,700.00 | 1,725.84 | 0.0M |
| 2025-06-25 | 1,690.00 | 1,702.00 | 1,678.00 | 1,678.00 | 0.0M |
| 2025-06-24 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 0.0M |
| 2025-06-23 | 1,530.00 | 1,586.60 | 1,517.00 | 1,581.70 | 0.0M |
| 2025-06-20 | 1,566.00 | 1,568.00 | 1,513.41 | 1,530.00 | 0.0M |
| 2025-06-19 | 1,540.76 | 1,540.76 | 1,540.76 | 1,540.76 | 0.0M |
| 2025-06-18 | 1,573.00 | 1,573.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-06-17 | 1,571.00 | 1,572.20 | 1,546.00 | 1,546.00 | 0.0M |
| 2025-06-16 | 1,557.00 | 1,574.85 | 1,557.00 | 1,571.18 | 0.0M |
| 2025-06-13 | 1,530.00 | 1,537.65 | 1,487.76 | 1,487.76 | 0.0M |
| 2025-06-12 | 1,545.00 | 1,569.89 | 1,545.00 | 1,562.00 | 0.0M |
| 2025-06-11 | 1,570.00 | 1,570.00 | 1,514.84 | 1,514.85 | 0.0M |
| 2025-06-10 | 1,532.00 | 1,539.12 | 1,532.00 | 1,539.12 | 0.0M |
| 2025-06-09 | 1,524.00 | 1,546.00 | 1,524.00 | 1,540.00 | 0.0M |
| 2025-06-06 | 1,519.21 | 1,525.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-06-05 | 1,495.00 | 1,525.00 | 1,487.00 | 1,487.00 | 0.0M |
| 2025-06-04 | 1,477.48 | 1,484.35 | 1,473.00 | 1,480.00 | 0.0M |
| 2025-06-03 | 1,445.00 | 1,472.75 | 1,445.00 | 1,472.75 | 0.0M |
| 2025-06-02 | 1,374.00 | 1,414.25 | 1,374.00 | 1,410.00 | 0.0M |
| 2025-05-30 | 1,361.28 | 1,400.00 | 1,348.00 | 1,400.00 | 0.0M |
| 2025-05-29 | 1,464.00 | 1,464.00 | 1,391.57 | 1,391.57 | 0.0M |
| 2025-05-28 | 1,418.00 | 1,426.90 | 1,401.00 | 1,403.60 | 0.0M |
| 2025-05-27 | 1,366.00 | 1,410.00 | 1,366.00 | 1,404.00 | 0.0M |
| 2025-05-23 | 1,320.00 | 1,330.00 | 1,308.00 | 1,330.00 | 0.0M |
| 2025-05-22 | 1,388.00 | 1,400.00 | 1,380.00 | 1,381.70 | 0.0M |
| 2025-05-21 | 1,429.52 | 1,460.00 | 1,358.00 | 1,372.00 | 0.0M |
| 2025-05-20 | 1,431.00 | 1,431.50 | 1,414.00 | 1,414.00 | 0.0M |
| 2025-05-19 | 1,417.66 | 1,498.59 | 1,417.66 | 1,498.59 | 0.0M |
| 2025-05-16 | 1,463.38 | 1,480.00 | 1,460.00 | 1,478.50 | 0.0M |
| 2025-05-15 | 1,446.66 | 1,494.00 | 1,446.66 | 1,470.00 | 0.0M |
| 2025-05-14 | 1,460.23 | 1,460.23 | 1,437.54 | 1,455.00 | 0.0M |
| 2025-05-13 | 1,363.00 | 1,441.00 | 1,363.00 | 1,441.00 | 0.0M |
| 2025-05-12 | 1,287.03 | 1,360.00 | 1,287.03 | 1,350.76 | 0.0M |
| 2025-05-09 | 1,202.00 | 1,212.00 | 1,180.00 | 1,189.66 | 0.0M |
| 2025-05-08 | 1,190.00 | 1,229.80 | 1,190.00 | 1,200.21 | 0.0M |
| 2025-05-07 | 1,131.00 | 1,135.00 | 1,118.00 | 1,130.00 | 0.0M |
| 2025-05-06 | 1,127.00 | 1,154.00 | 1,127.00 | 1,154.00 | 0.0M |
| 2025-05-05 | 1,170.00 | 1,188.01 | 1,164.00 | 1,168.00 | 0.0M |