2,102.18
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,067.07 | 2,107.59 | 2,067.07 | 2,102.18 | 9.3M |
| 2025-09-25 | 2,074.80 | 2,079.02 | 2,021.25 | 2,065.93 | 8.6M |
| 2025-09-24 | 2,106.11 | 2,123.94 | 2,075.12 | 2,083.51 | 11.2M |
| 2025-09-23 | 2,119.53 | 2,119.99 | 2,074.24 | 2,081.57 | 10.2M |
| 2025-09-22 | 2,069.35 | 2,117.94 | 2,053.86 | 2,116.83 | 10.1M |
| 2025-09-19 | 2,078.20 | 2,083.40 | 2,055.05 | 2,075.03 | 38.8M |
| 2025-09-18 | 2,010.79 | 2,091.04 | 2,010.79 | 2,076.39 | 13.9M |
| 2025-09-17 | 2,021.64 | 2,042.24 | 1,994.21 | 2,005.84 | 11.3M |
| 2025-09-16 | 2,042.92 | 2,050.17 | 2,011.65 | 2,021.10 | 9.7M |
| 2025-09-15 | 2,022.88 | 2,048.18 | 2,016.92 | 2,045.11 | 11.4M |
| 2025-09-12 | 2,045.30 | 2,056.41 | 2,019.15 | 2,019.73 | 9.8M |
| 2025-09-11 | 2,044.80 | 2,079.79 | 2,044.80 | 2,051.41 | 11.5M |
| 2025-09-10 | 1,972.34 | 2,044.00 | 1,972.34 | 2,035.13 | 13.6M |
| 2025-09-09 | 1,983.90 | 1,983.90 | 1,953.18 | 1,965.88 | 10.3M |
| 2025-09-08 | 1,982.74 | 1,996.95 | 1,971.55 | 1,980.34 | 12.5M |
| 2025-09-05 | 2,001.71 | 2,010.64 | 1,928.19 | 1,974.35 | 11.7M |
| 2025-09-04 | 1,974.93 | 1,999.97 | 1,964.07 | 1,999.32 | 13.7M |
| 2025-09-03 | 1,972.53 | 1,984.57 | 1,959.84 | 1,971.96 | 13.3M |
| 2025-09-02 | 1,965.40 | 1,971.54 | 1,921.02 | 1,969.72 | 14.9M |
| 2025-08-29 | 2,022.08 | 2,022.08 | 1,960.72 | 1,982.80 | 11.0M |
| 2025-08-28 | 2,005.19 | 2,027.94 | 2,003.49 | 2,022.90 | 10.1M |
| 2025-08-27 | 2,000.43 | 2,013.48 | 1,990.12 | 1,998.96 | 10.6M |
| 2025-08-26 | 1,969.75 | 2,003.49 | 1,969.75 | 2,001.53 | 14.8M |
| 2025-08-25 | 1,971.68 | 1,987.94 | 1,966.46 | 1,969.48 | 12.3M |
| 2025-08-22 | 1,968.70 | 2,008.73 | 1,964.63 | 1,972.38 | 12.5M |
| 2025-08-21 | 1,942.78 | 1,960.82 | 1,940.75 | 1,958.90 | 12.0M |
| 2025-08-20 | 1,952.48 | 1,952.48 | 1,904.36 | 1,943.32 | 14.9M |
| 2025-08-19 | 1,977.49 | 1,977.66 | 1,951.55 | 1,959.10 | 10.9M |
| 2025-08-18 | 1,957.92 | 1,978.20 | 1,953.44 | 1,977.90 | 9.9M |
| 2025-08-15 | 1,962.33 | 1,969.66 | 1,931.03 | 1,959.96 | 12.3M |
| 2025-08-14 | 1,984.18 | 1,988.83 | 1,959.98 | 1,960.89 | 14.6M |
| 2025-08-13 | 2,026.31 | 2,050.88 | 1,947.96 | 1,989.78 | 19.2M |
| 2025-08-12 | 1,974.92 | 2,022.09 | 1,970.49 | 2,020.53 | 12.0M |
| 2025-08-11 | 1,974.84 | 1,982.69 | 1,952.06 | 1,969.31 | 14.9M |
| 2025-08-08 | 1,987.86 | 1,995.54 | 1,966.59 | 1,973.89 | 12.4M |
| 2025-08-07 | 1,995.25 | 2,005.86 | 1,972.10 | 1,985.17 | 12.6M |
| 2025-08-06 | 1,983.35 | 1,994.51 | 1,963.41 | 1,985.91 | 17.3M |
| 2025-08-05 | 2,007.34 | 2,025.09 | 1,964.58 | 1,982.93 | 16.4M |
| 2025-08-04 | 1,989.96 | 2,007.55 | 1,969.26 | 1,985.52 | 19.4M |
| 2025-08-01 | 2,008.73 | 2,008.73 | 1,926.26 | 1,978.50 | 47.3M |
| 2025-07-31 | 2,076.38 | 2,114.89 | 2,042.66 | 2,060.75 | 19.1M |
| 2025-07-30 | 2,069.57 | 2,079.71 | 2,056.91 | 2,069.32 | 16.5M |
| 2025-07-29 | 2,071.69 | 2,084.60 | 2,048.64 | 2,062.78 | 12.5M |
| 2025-07-28 | 2,084.72 | 2,088.55 | 2,055.25 | 2,064.26 | 12.5M |
| 2025-07-25 | 1,980.67 | 2,089.48 | 1,980.67 | 2,086.85 | 12.9M |
| 2025-07-24 | 1,954.01 | 1,973.03 | 1,952.75 | 1,967.00 | 10.0M |
| 2025-07-23 | 1,920.18 | 1,954.71 | 1,920.18 | 1,954.71 | 11.5M |
| 2025-07-22 | 1,915.37 | 1,915.37 | 1,851.42 | 1,908.09 | 11.3M |
| 2025-07-21 | 1,940.94 | 1,945.39 | 1,916.75 | 1,917.37 | 10.9M |
| 2025-07-18 | 1,926.29 | 1,947.45 | 1,924.90 | 1,939.75 | 16.5M |
| 2025-07-17 | 1,896.84 | 1,929.65 | 1,896.84 | 1,923.79 | 13.6M |
| 2025-07-16 | 1,886.92 | 1,900.00 | 1,865.22 | 1,897.44 | 11.5M |
| 2025-07-15 | 1,906.61 | 1,912.56 | 1,878.60 | 1,884.21 | 10.7M |
| 2025-07-14 | 1,883.89 | 1,904.93 | 1,876.16 | 1,896.15 | 9.2M |
| 2025-07-11 | 1,870.65 | 1,892.10 | 1,863.56 | 1,884.04 | 8.1M |
| 2025-07-10 | 1,871.80 | 1,881.46 | 1,838.74 | 1,874.01 | 11.4M |
| 2025-07-09 | 1,864.77 | 1,876.04 | 1,855.26 | 1,873.07 | 8.0M |
| 2025-07-08 | 1,883.63 | 1,883.63 | 1,830.43 | 1,854.49 | 12.1M |
| 2025-07-07 | 1,883.99 | 1,895.56 | 1,867.29 | 1,882.31 | 10.7M |
| 2025-07-03 | 1,846.31 | 1,889.62 | 1,845.99 | 1,885.65 | 7.3M |
| 2025-07-02 | 1,811.90 | 1,846.82 | 1,811.90 | 1,845.81 | 10.4M |
| 2025-07-01 | 1,839.53 | 1,844.03 | 1,793.81 | 1,825.86 | 15.1M |
| 2025-06-30 | 1,854.01 | 1,856.60 | 1,823.95 | 1,845.79 | 11.2M |
| 2025-06-27 | 1,833.45 | 1,858.53 | 1,819.25 | 1,853.00 | 20.7M |
| 2025-06-26 | 1,800.99 | 1,830.58 | 1,800.99 | 1,826.67 | 10.3M |
| 2025-06-25 | 1,806.09 | 1,819.11 | 1,793.54 | 1,799.97 | 11.0M |
| 2025-06-24 | 1,786.55 | 1,812.21 | 1,784.33 | 1,806.31 | 15.0M |
| 2025-06-23 | 1,755.56 | 1,779.56 | 1,743.23 | 1,776.96 | 47.5M |
| 2025-06-20 | 1,753.48 | 1,775.25 | 1,745.60 | 1,756.43 | 33.7M |
| 2025-06-18 | 1,750.66 | 1,778.40 | 1,748.92 | 1,752.15 | 13.1M |
| 2025-06-17 | 1,748.73 | 1,763.28 | 1,739.82 | 1,747.27 | 12.1M |
| 2025-06-16 | 1,748.86 | 1,783.31 | 1,748.86 | 1,761.99 | 15.1M |
| 2025-06-13 | 1,732.43 | 1,748.47 | 1,718.22 | 1,737.86 | 8.5M |
| 2025-06-12 | 1,731.89 | 1,750.23 | 1,724.50 | 1,746.23 | 10.7M |
| 2025-06-11 | 1,710.12 | 1,740.93 | 1,698.39 | 1,740.54 | 17.8M |
| 2025-06-10 | 1,733.51 | 1,736.29 | 1,674.43 | 1,706.29 | 10.5M |
| 2025-06-09 | 1,756.72 | 1,761.15 | 1,729.19 | 1,731.60 | 12.0M |
| 2025-06-06 | 1,740.59 | 1,757.91 | 1,737.91 | 1,756.21 | 10.5M |
| 2025-06-05 | 1,735.29 | 1,746.27 | 1,718.47 | 1,733.89 | 8.1M |
| 2025-06-04 | 1,730.08 | 1,744.43 | 1,727.37 | 1,729.75 | 9.9M |
| 2025-06-03 | 1,679.79 | 1,734.04 | 1,679.79 | 1,728.57 | 12.7M |
| 2025-06-02 | 1,674.07 | 1,679.96 | 1,642.34 | 1,678.02 | 9.2M |
| 2025-05-30 | 1,669.08 | 1,678.63 | 1,650.94 | 1,676.81 | 12.5M |
| 2025-05-29 | 1,678.76 | 1,684.41 | 1,656.80 | 1,670.80 | 11.2M |
| 2025-05-28 | 1,689.09 | 1,691.97 | 1,666.80 | 1,670.99 | 11.5M |
| 2025-05-27 | 1,653.92 | 1,691.01 | 1,653.92 | 1,688.37 | 16.7M |
| 2025-05-23 | 1,619.55 | 1,653.29 | 1,603.61 | 1,646.27 | 13.9M |
| 2025-05-22 | 1,638.37 | 1,638.92 | 1,596.21 | 1,624.75 | 12.5M |
| 2025-05-21 | 1,668.65 | 1,684.80 | 1,646.59 | 1,650.84 | 10.7M |
| 2025-05-20 | 1,675.16 | 1,686.80 | 1,671.34 | 1,675.65 | 8.1M |
| 2025-05-19 | 1,658.60 | 1,676.89 | 1,650.53 | 1,673.50 | 8.8M |
| 2025-05-16 | 1,662.20 | 1,680.42 | 1,653.10 | 1,678.56 | 9.7M |
| 2025-05-15 | 1,660.89 | 1,665.99 | 1,649.99 | 1,659.76 | 10.5M |
| 2025-05-14 | 1,668.53 | 1,687.01 | 1,664.03 | 1,667.09 | 13.9M |
| 2025-05-13 | 1,626.46 | 1,675.36 | 1,626.46 | 1,665.64 | 15.1M |
| 2025-05-12 | 1,589.18 | 1,640.19 | 1,589.18 | 1,624.65 | 14.9M |
| 2025-05-09 | 1,577.82 | 1,586.50 | 1,559.26 | 1,574.32 | 10.3M |
| 2025-05-08 | 1,568.33 | 1,597.50 | 1,562.20 | 1,576.93 | 11.5M |
| 2025-05-07 | 1,544.51 | 1,559.99 | 1,531.67 | 1,551.83 | 11.8M |
| 2025-05-06 | 1,540.29 | 1,554.41 | 1,532.37 | 1,539.58 | 10.4M |
| 2025-05-05 | 1,537.00 | 1,558.41 | 1,533.93 | 1,551.76 | 14.1M |
| 2025-05-02 | 1,529.48 | 1,560.15 | 1,527.93 | 1,545.00 | 19.0M |
| 2025-05-01 | 1,489.06 | 1,537.20 | 1,484.51 | 1,510.87 | 17.4M |
| 2025-04-30 | 1,400.78 | 1,430.89 | 1,373.82 | 1,427.01 | 12.1M |
| 2025-04-29 | 1,420.65 | 1,437.10 | 1,409.13 | 1,432.52 | 9.5M |
| 2025-04-28 | 1,419.72 | 1,440.29 | 1,401.18 | 1,423.24 | 9.9M |
| 2025-04-25 | 1,402.11 | 1,431.87 | 1,402.00 | 1,419.81 | 10.1M |
| 2025-04-24 | 1,345.19 | 1,402.29 | 1,342.63 | 1,396.26 | 11.0M |
| 2025-04-23 | 1,349.46 | 1,391.24 | 1,341.54 | 1,346.36 | 10.5M |
| 2025-04-22 | 1,277.52 | 1,310.49 | 1,272.58 | 1,299.26 | 10.9M |
| 2025-04-21 | 1,311.38 | 1,311.38 | 1,247.78 | 1,262.32 | 10.2M |
| 2025-04-17 | 1,326.47 | 1,334.66 | 1,305.62 | 1,319.42 | 12.7M |
| 2025-04-16 | 1,326.89 | 1,341.95 | 1,302.58 | 1,322.88 | 10.1M |
| 2025-04-15 | 1,342.73 | 1,357.36 | 1,337.23 | 1,345.38 | 11.5M |
| 2025-04-14 | 1,345.94 | 1,356.51 | 1,320.30 | 1,341.74 | 10.5M |
| 2025-04-11 | 1,301.40 | 1,333.82 | 1,282.53 | 1,328.19 | 13.1M |
| 2025-04-10 | 1,318.49 | 1,335.12 | 1,268.58 | 1,302.45 | 13.6M |
| 2025-04-09 | 1,209.72 | 1,362.92 | 1,202.92 | 1,349.79 | 20.2M |
| 2025-04-08 | 1,240.65 | 1,286.29 | 1,199.69 | 1,217.47 | 14.8M |
| 2025-04-07 | 1,190.37 | 1,265.29 | 1,138.85 | 1,220.23 | 21.4M |
| 2025-04-04 | 1,235.54 | 1,235.54 | 1,149.42 | 1,199.23 | 22.4M |
| 2025-04-03 | 1,341.87 | 1,341.87 | 1,252.15 | 1,261.09 | 16.0M |
| 2025-04-02 | 1,292.29 | 1,350.11 | 1,283.76 | 1,349.42 | 10.5M |
| 2025-04-01 | 1,290.71 | 1,315.39 | 1,279.16 | 1,314.19 | 11.7M |
| 2025-03-31 | 1,289.78 | 1,298.96 | 1,247.88 | 1,296.42 | 13.4M |
| 2025-03-28 | 1,319.98 | 1,323.60 | 1,287.08 | 1,299.18 | 10.9M |
| 2025-03-27 | 1,336.69 | 1,339.93 | 1,312.35 | 1,321.44 | 10.6M |
| 2025-03-26 | 1,405.81 | 1,405.81 | 1,344.27 | 1,348.59 | 10.5M |
| 2025-03-25 | 1,422.34 | 1,426.65 | 1,396.62 | 1,408.87 | 9.7M |
| 2025-03-24 | 1,370.98 | 1,428.24 | 1,370.98 | 1,423.66 | 12.9M |
| 2025-03-21 | 1,389.10 | 1,389.10 | 1,357.86 | 1,365.90 | 55.5M |
| 2025-03-20 | 1,383.62 | 1,408.78 | 1,374.95 | 1,390.48 | 10.2M |
| 2025-03-19 | 1,360.71 | 1,404.80 | 1,354.17 | 1,393.89 | 11.6M |
| 2025-03-18 | 1,365.25 | 1,367.15 | 1,348.08 | 1,355.10 | 10.5M |
| 2025-03-17 | 1,349.11 | 1,388.36 | 1,341.33 | 1,376.17 | 11.2M |
| 2025-03-14 | 1,316.41 | 1,355.73 | 1,316.41 | 1,352.22 | 12.3M |
| 2025-03-13 | 1,318.63 | 1,323.81 | 1,289.84 | 1,302.23 | 11.0M |
| 2025-03-12 | 1,320.26 | 1,348.70 | 1,307.24 | 1,321.05 | 15.3M |
| 2025-03-11 | 1,269.59 | 1,326.31 | 1,267.04 | 1,300.91 | 19.8M |
| 2025-03-10 | 1,298.77 | 1,298.77 | 1,252.50 | 1,267.92 | 24.7M |
| 2025-03-07 | 1,304.63 | 1,319.10 | 1,268.20 | 1,306.31 | 18.6M |
| 2025-03-06 | 1,325.83 | 1,331.95 | 1,293.93 | 1,304.90 | 15.4M |
| 2025-03-05 | 1,336.21 | 1,360.43 | 1,325.68 | 1,355.95 | 15.8M |
| 2025-03-04 | 1,343.62 | 1,369.27 | 1,297.86 | 1,331.91 | 18.9M |
| 2025-03-03 | 1,409.29 | 1,422.36 | 1,346.89 | 1,356.39 | 15.5M |
| 2025-02-28 | 1,386.12 | 1,407.94 | 1,373.44 | 1,406.18 | 20.2M |
| 2025-02-27 | 1,435.41 | 1,444.26 | 1,386.54 | 1,388.39 | 15.5M |
| 2025-02-26 | 1,419.64 | 1,465.32 | 1,419.64 | 1,437.02 | 15.4M |
| 2025-02-25 | 1,381.74 | 1,423.95 | 1,360.78 | 1,406.84 | 18.4M |
| 2025-02-24 | 1,422.12 | 1,433.36 | 1,380.79 | 1,382.18 | 17.6M |
| 2025-02-21 | 1,491.22 | 1,522.43 | 1,415.99 | 1,420.82 | 21.4M |
| 2025-02-20 | 1,547.43 | 1,555.08 | 1,467.27 | 1,485.89 | 17.6M |
| 2025-02-19 | 1,500.45 | 1,522.68 | 1,490.66 | 1,518.88 | 15.3M |
| 2025-02-18 | 1,490.47 | 1,507.67 | 1,482.78 | 1,505.73 | 20.0M |
| 2025-02-14 | 1,509.75 | 1,515.76 | 1,476.40 | 1,488.47 | 14.9M |
| 2025-02-13 | 1,538.52 | 1,546.39 | 1,486.43 | 1,508.19 | 16.9M |
| 2025-02-12 | 1,561.25 | 1,561.25 | 1,529.59 | 1,532.41 | 12.4M |
| 2025-02-11 | 1,628.29 | 1,628.29 | 1,571.53 | 1,582.24 | 9.0M |
| 2025-02-10 | 1,627.96 | 1,637.21 | 1,618.21 | 1,630.49 | 6.9M |
| 2025-02-07 | 1,634.20 | 1,657.51 | 1,621.82 | 1,624.63 | 9.6M |
| 2025-02-06 | 1,581.59 | 1,631.22 | 1,581.59 | 1,631.20 | 12.8M |
| 2025-02-05 | 1,562.36 | 1,605.65 | 1,562.36 | 1,576.57 | 10.1M |
| 2025-02-04 | 1,566.97 | 1,585.47 | 1,553.88 | 1,561.63 | 9.3M |
| 2025-02-03 | 1,589.45 | 1,589.45 | 1,537.58 | 1,566.58 | 9.1M |
| 2025-01-31 | 1,604.45 | 1,623.45 | 1,578.30 | 1,594.07 | 11.6M |
| 2025-01-30 | 1,577.57 | 1,610.95 | 1,570.76 | 1,599.57 | 9.9M |
| 2025-01-29 | 1,549.33 | 1,587.59 | 1,545.72 | 1,559.87 | 12.5M |
| 2025-01-28 | 1,568.73 | 1,569.36 | 1,525.86 | 1,542.46 | 15.1M |
| 2025-01-27 | 1,797.22 | 1,797.22 | 1,529.84 | 1,532.27 | 22.1M |
| 2025-01-24 | 1,810.95 | 1,819.65 | 1,787.30 | 1,806.68 | 8.9M |
| 2025-01-23 | 1,805.30 | 1,816.13 | 1,786.07 | 1,802.41 | 9.7M |
| 2025-01-22 | 1,807.99 | 1,829.14 | 1,803.04 | 1,811.40 | 9.5M |
| 2025-01-21 | 1,734.06 | 1,798.67 | 1,734.06 | 1,797.25 | 16.5M |
| 2025-01-17 | 1,717.15 | 1,732.82 | 1,712.20 | 1,718.00 | 15.2M |
| 2025-01-16 | 1,694.29 | 1,719.63 | 1,690.70 | 1,713.25 | 10.0M |
| 2025-01-15 | 1,680.58 | 1,702.88 | 1,678.44 | 1,691.37 | 9.4M |
| 2025-01-14 | 1,618.06 | 1,657.92 | 1,614.61 | 1,651.32 | 11.0M |
| 2025-01-13 | 1,592.60 | 1,604.30 | 1,572.72 | 1,602.63 | 11.0M |
| 2025-01-10 | 1,608.48 | 1,608.48 | 1,578.94 | 1,595.25 | 10.3M |
| 2025-01-08 | 1,623.00 | 1,624.93 | 1,585.24 | 1,609.88 | 10.3M |
| 2025-01-07 | 1,650.61 | 1,656.44 | 1,596.04 | 1,626.25 | 9.6M |
| 2025-01-06 | 1,641.80 | 1,671.52 | 1,641.80 | 1,648.04 | 8.0M |
| 2025-01-03 | 1,589.47 | 1,639.22 | 1,589.47 | 1,638.82 | 7.5M |
| 2025-01-02 | 1,585.97 | 1,608.66 | 1,575.81 | 1,589.03 | 8.0M |