2,125.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 2,075.00 | 2,165.00 | 2,075.00 | 2,125.00 | 2.2M |
| 2025-09-30 | 2,035.00 | 2,190.00 | 2,025.00 | 2,070.00 | 2.3M |
| 2025-09-29 | 1,974.00 | 2,035.00 | 1,960.00 | 2,025.00 | 0.5M |
| 2025-09-26 | 2,015.00 | 2,030.00 | 1,946.00 | 1,963.00 | 0.6M |
| 2025-09-25 | 2,075.00 | 2,075.00 | 2,025.00 | 2,025.00 | 0.4M |
| 2025-09-24 | 2,050.00 | 2,080.00 | 2,015.00 | 2,075.00 | 0.8M |
| 2025-09-23 | 2,100.00 | 2,120.00 | 2,030.00 | 2,060.00 | 0.8M |
| 2025-09-22 | 2,055.00 | 2,150.00 | 2,055.00 | 2,090.00 | 1.6M |
| 2025-09-19 | 2,130.00 | 2,140.00 | 2,040.00 | 2,050.00 | 0.9M |
| 2025-09-18 | 2,070.00 | 2,125.00 | 2,020.00 | 2,095.00 | 1.6M |
| 2025-09-17 | 2,090.00 | 2,095.00 | 2,040.00 | 2,055.00 | 1.0M |
| 2025-09-16 | 2,040.00 | 2,095.00 | 2,030.00 | 2,090.00 | 2.1M |
| 2025-09-15 | 2,040.00 | 2,050.00 | 1,994.00 | 2,030.00 | 0.5M |
| 2025-09-12 | 1,980.00 | 2,040.00 | 1,980.00 | 2,015.00 | 1.3M |
| 2025-09-11 | 1,985.00 | 2,005.00 | 1,969.00 | 1,972.00 | 0.4M |
| 2025-09-10 | 1,984.00 | 2,010.00 | 1,963.00 | 1,984.00 | 0.6M |
| 2025-09-09 | 1,959.00 | 1,985.00 | 1,957.00 | 1,980.00 | 0.6M |
| 2025-09-08 | 1,940.00 | 1,969.00 | 1,931.00 | 1,957.00 | 0.5M |
| 2025-09-05 | 1,901.00 | 1,957.00 | 1,892.00 | 1,939.00 | 0.8M |
| 2025-09-04 | 1,856.00 | 1,913.00 | 1,856.00 | 1,900.00 | 0.7M |
| 2025-09-03 | 1,807.00 | 1,868.00 | 1,803.00 | 1,865.00 | 0.5M |
| 2025-09-02 | 1,780.00 | 1,814.00 | 1,780.00 | 1,807.00 | 0.2M |
| 2025-09-01 | 1,804.00 | 1,804.00 | 1,777.00 | 1,783.00 | 0.3M |
| 2025-08-29 | 1,820.00 | 1,841.00 | 1,800.00 | 1,805.00 | 0.3M |
| 2025-08-28 | 1,831.00 | 1,850.00 | 1,815.00 | 1,816.00 | 0.3M |
| 2025-08-27 | 1,842.00 | 1,860.00 | 1,820.00 | 1,843.00 | 0.3M |
| 2025-08-26 | 1,819.00 | 1,865.00 | 1,810.00 | 1,842.00 | 0.4M |
| 2025-08-25 | 1,803.00 | 1,850.00 | 1,803.00 | 1,819.00 | 0.4M |
| 2025-08-22 | 1,774.00 | 1,805.00 | 1,765.00 | 1,796.00 | 0.4M |
| 2025-08-21 | 1,769.00 | 1,797.00 | 1,769.00 | 1,774.00 | 0.5M |
| 2025-08-20 | 1,803.00 | 1,804.00 | 1,757.00 | 1,781.00 | 0.6M |
| 2025-08-19 | 1,862.00 | 1,884.00 | 1,798.00 | 1,805.00 | 0.7M |
| 2025-08-18 | 1,922.00 | 1,928.00 | 1,867.00 | 1,867.00 | 0.6M |
| 2025-08-14 | 2,000.00 | 2,005.00 | 1,921.00 | 1,923.00 | 1.1M |
| 2025-08-13 | 1,897.00 | 2,050.00 | 1,897.00 | 2,000.00 | 6.1M |
| 2025-08-12 | 1,875.00 | 1,942.00 | 1,875.00 | 1,892.00 | 0.8M |
| 2025-08-11 | 1,884.00 | 1,902.00 | 1,871.00 | 1,895.00 | 0.4M |
| 2025-08-08 | 1,862.00 | 1,913.00 | 1,852.00 | 1,868.00 | 0.8M |
| 2025-08-07 | 1,853.00 | 1,872.00 | 1,830.00 | 1,859.00 | 0.4M |
| 2025-08-06 | 1,845.00 | 1,870.00 | 1,834.00 | 1,857.00 | 0.3M |
| 2025-08-05 | 1,818.00 | 1,883.00 | 1,818.00 | 1,845.00 | 0.5M |
| 2025-08-04 | 1,767.00 | 1,821.00 | 1,749.00 | 1,818.00 | 0.5M |
| 2025-08-01 | 1,803.00 | 1,804.00 | 1,749.00 | 1,755.00 | 0.9M |
| 2025-07-31 | 1,839.00 | 1,842.00 | 1,799.00 | 1,806.00 | 0.5M |
| 2025-07-30 | 1,802.00 | 1,839.00 | 1,802.00 | 1,827.00 | 0.4M |
| 2025-07-29 | 1,826.00 | 1,831.00 | 1,799.00 | 1,807.00 | 0.4M |
| 2025-07-28 | 1,807.00 | 1,830.00 | 1,796.00 | 1,826.00 | 0.4M |
| 2025-07-25 | 1,823.00 | 1,834.00 | 1,809.00 | 1,809.00 | 0.3M |
| 2025-07-24 | 1,835.00 | 1,858.00 | 1,824.00 | 1,825.00 | 0.4M |
| 2025-07-23 | 1,862.00 | 1,871.00 | 1,826.00 | 1,835.00 | 0.4M |
| 2025-07-22 | 1,896.00 | 1,908.00 | 1,861.00 | 1,861.00 | 0.6M |
| 2025-07-21 | 1,848.00 | 1,903.00 | 1,845.00 | 1,896.00 | 0.5M |
| 2025-07-18 | 1,857.00 | 1,875.00 | 1,847.00 | 1,854.00 | 0.4M |
| 2025-07-17 | 1,844.00 | 1,859.00 | 1,812.00 | 1,857.00 | 0.7M |
| 2025-07-16 | 1,874.00 | 1,874.00 | 1,836.00 | 1,839.00 | 0.4M |
| 2025-07-15 | 1,823.00 | 1,875.00 | 1,823.00 | 1,875.00 | 0.5M |
| 2025-07-14 | 1,871.00 | 1,872.00 | 1,835.00 | 1,840.00 | 0.8M |
| 2025-07-11 | 1,876.00 | 1,900.00 | 1,868.00 | 1,872.00 | 0.7M |
| 2025-07-10 | 1,885.00 | 1,900.00 | 1,865.00 | 1,875.00 | 0.6M |
| 2025-07-09 | 1,890.00 | 1,893.00 | 1,870.00 | 1,877.00 | 0.4M |
| 2025-07-08 | 1,881.00 | 1,900.00 | 1,871.00 | 1,886.00 | 0.4M |
| 2025-07-07 | 1,903.00 | 1,909.00 | 1,883.00 | 1,888.00 | 0.3M |
| 2025-07-04 | 1,942.00 | 1,956.00 | 1,902.00 | 1,903.00 | 0.7M |
| 2025-07-03 | 1,891.00 | 1,920.00 | 1,881.00 | 1,919.00 | 0.5M |
| 2025-07-02 | 1,905.00 | 1,914.00 | 1,860.00 | 1,886.00 | 0.9M |
| 2025-07-01 | 1,920.00 | 1,925.00 | 1,902.00 | 1,905.00 | 0.6M |
| 2025-06-30 | 1,939.00 | 1,950.00 | 1,907.00 | 1,912.00 | 0.4M |
| 2025-06-27 | 1,991.00 | 1,999.00 | 1,925.00 | 1,928.00 | 0.7M |
| 2025-06-26 | 2,010.00 | 2,025.00 | 1,965.00 | 1,991.00 | 0.9M |
| 2025-06-25 | 1,998.00 | 2,040.00 | 1,971.00 | 2,005.00 | 1.2M |
| 2025-06-24 | 1,943.00 | 1,997.00 | 1,943.00 | 1,984.00 | 0.9M |
| 2025-06-23 | 1,954.00 | 1,954.00 | 1,873.00 | 1,921.00 | 0.8M |
| 2025-06-20 | 1,955.00 | 2,005.00 | 1,944.00 | 1,972.00 | 0.8M |
| 2025-06-19 | 2,000.00 | 2,035.00 | 1,952.00 | 1,960.00 | 1.2M |
| 2025-06-18 | 1,980.00 | 1,985.00 | 1,942.00 | 1,981.00 | 1.1M |
| 2025-06-17 | 1,920.00 | 2,145.00 | 1,908.00 | 1,988.00 | 5.9M |
| 2025-06-16 | 1,900.00 | 1,911.00 | 1,868.00 | 1,911.00 | 0.8M |
| 2025-06-13 | 1,973.00 | 1,990.00 | 1,892.00 | 1,914.00 | 1.2M |
| 2025-06-12 | 1,990.00 | 1,992.00 | 1,971.00 | 1,975.00 | 0.6M |
| 2025-06-11 | 1,982.00 | 2,005.00 | 1,980.00 | 1,992.00 | 0.6M |
| 2025-06-10 | 1,998.00 | 1,998.00 | 1,965.00 | 1,980.00 | 0.4M |
| 2025-06-09 | 2,005.00 | 2,010.00 | 1,974.00 | 1,993.00 | 0.7M |
| 2025-06-05 | 1,937.00 | 2,020.00 | 1,927.00 | 1,988.00 | 1.5M |
| 2025-06-04 | 1,894.00 | 1,930.00 | 1,894.00 | 1,915.00 | 0.4M |
| 2025-06-02 | 1,871.00 | 1,909.00 | 1,871.00 | 1,883.00 | 0.3M |
| 2025-05-30 | 1,921.00 | 1,921.00 | 1,880.00 | 1,887.00 | 0.6M |
| 2025-05-29 | 1,935.00 | 1,943.00 | 1,910.00 | 1,922.00 | 0.4M |
| 2025-05-28 | 1,930.00 | 1,947.00 | 1,910.00 | 1,916.00 | 0.5M |
| 2025-05-27 | 1,980.00 | 1,993.00 | 1,923.00 | 1,929.00 | 0.5M |
| 2025-05-26 | 1,855.00 | 2,025.00 | 1,855.00 | 1,974.00 | 2.0M |
| 2025-05-23 | 1,884.00 | 1,890.00 | 1,850.00 | 1,851.00 | 0.4M |
| 2025-05-22 | 1,902.00 | 1,925.00 | 1,876.00 | 1,881.00 | 0.4M |
| 2025-05-21 | 1,894.00 | 1,949.00 | 1,893.00 | 1,928.00 | 0.4M |
| 2025-05-20 | 1,900.00 | 1,928.00 | 1,888.00 | 1,892.00 | 0.4M |
| 2025-05-19 | 1,907.00 | 1,931.00 | 1,881.00 | 1,899.00 | 0.4M |
| 2025-05-16 | 1,956.00 | 1,959.00 | 1,920.00 | 1,931.00 | 0.6M |
| 2025-05-15 | 2,030.00 | 2,045.00 | 1,890.00 | 1,952.00 | 1.0M |
| 2025-05-14 | 2,010.00 | 2,065.00 | 2,010.00 | 2,050.00 | 0.8M |
| 2025-05-13 | 2,030.00 | 2,050.00 | 1,998.00 | 2,005.00 | 0.5M |
| 2025-05-12 | 1,970.00 | 2,020.00 | 1,965.00 | 2,010.00 | 0.6M |
| 2025-05-09 | 2,015.00 | 2,015.00 | 1,951.00 | 1,955.00 | 0.5M |
| 2025-05-08 | 1,999.00 | 2,040.00 | 1,988.00 | 2,010.00 | 0.6M |
| 2025-05-07 | 1,946.00 | 1,989.00 | 1,938.00 | 1,977.00 | 0.5M |
| 2025-05-02 | 1,939.00 | 1,966.00 | 1,920.00 | 1,945.00 | 0.4M |
| 2025-04-30 | 1,989.00 | 1,996.00 | 1,940.00 | 1,947.00 | 0.5M |
| 2025-04-29 | 1,982.00 | 2,010.00 | 1,968.00 | 1,982.00 | 0.4M |
| 2025-04-28 | 2,040.00 | 2,065.00 | 1,984.00 | 1,987.00 | 0.7M |
| 2025-04-25 | 2,020.00 | 2,080.00 | 2,020.00 | 2,040.00 | 0.6M |
| 2025-04-24 | 2,040.00 | 2,060.00 | 2,000.00 | 2,000.00 | 0.5M |
| 2025-04-23 | 1,978.00 | 2,035.00 | 1,978.00 | 2,035.00 | 0.8M |
| 2025-04-22 | 1,983.00 | 1,998.00 | 1,951.00 | 1,952.00 | 0.7M |
| 2025-04-21 | 2,000.00 | 2,035.00 | 1,986.00 | 1,991.00 | 0.5M |
| 2025-04-18 | 1,999.00 | 2,010.00 | 1,968.00 | 1,997.00 | 0.5M |
| 2025-04-17 | 1,955.00 | 2,015.00 | 1,955.00 | 1,996.00 | 0.6M |
| 2025-04-16 | 2,020.00 | 2,055.00 | 1,970.00 | 1,978.00 | 0.9M |
| 2025-04-15 | 2,030.00 | 2,060.00 | 2,005.00 | 2,045.00 | 1.0M |
| 2025-04-14 | 2,020.00 | 2,300.00 | 1,982.00 | 2,020.00 | 5.3M |
| 2025-04-11 | 1,790.00 | 1,971.00 | 1,785.00 | 1,971.00 | 1.5M |
| 2025-04-10 | 1,861.00 | 1,870.00 | 1,789.00 | 1,825.00 | 1.1M |
| 2025-04-09 | 1,700.00 | 1,782.00 | 1,690.00 | 1,729.00 | 1.1M |
| 2025-04-08 | 1,774.00 | 1,849.00 | 1,751.00 | 1,758.00 | 1.1M |
| 2025-04-07 | 1,882.00 | 1,884.00 | 1,743.00 | 1,743.00 | 1.3M |
| 2025-04-04 | 1,900.00 | 1,974.00 | 1,864.00 | 1,928.00 | 1.0M |
| 2025-04-03 | 1,905.00 | 1,986.00 | 1,905.00 | 1,932.00 | 1.2M |
| 2025-04-02 | 2,100.00 | 2,105.00 | 2,000.00 | 2,000.00 | 1.2M |
| 2025-04-01 | 2,010.00 | 2,105.00 | 2,010.00 | 2,090.00 | 0.9M |
| 2025-03-31 | 2,060.00 | 2,090.00 | 2,005.00 | 2,005.00 | 0.8M |
| 2025-03-28 | 2,175.00 | 2,190.00 | 2,105.00 | 2,110.00 | 0.7M |
| 2025-03-27 | 2,190.00 | 2,240.00 | 2,175.00 | 2,190.00 | 0.5M |
| 2025-03-26 | 2,205.00 | 2,255.00 | 2,190.00 | 2,230.00 | 0.8M |
| 2025-03-25 | 2,295.00 | 2,330.00 | 2,210.00 | 2,215.00 | 1.0M |
| 2025-03-24 | 2,295.00 | 2,345.00 | 2,275.00 | 2,290.00 | 0.8M |
| 2025-03-21 | 2,300.00 | 2,360.00 | 2,290.00 | 2,305.00 | 1.0M |
| 2025-03-20 | 2,370.00 | 2,390.00 | 2,320.00 | 2,320.00 | 0.8M |
| 2025-03-19 | 2,385.00 | 2,420.00 | 2,350.00 | 2,360.00 | 1.0M |
| 2025-03-18 | 2,470.00 | 2,470.00 | 2,400.00 | 2,410.00 | 0.7M |
| 2025-03-17 | 2,445.00 | 2,490.00 | 2,425.00 | 2,440.00 | 1.2M |
| 2025-03-14 | 2,395.00 | 2,445.00 | 2,385.00 | 2,415.00 | 1.1M |
| 2025-03-13 | 2,465.00 | 2,520.00 | 2,405.00 | 2,415.00 | 1.8M |
| 2025-03-12 | 2,440.00 | 2,470.00 | 2,410.00 | 2,425.00 | 1.1M |
| 2025-03-11 | 2,300.00 | 2,445.00 | 2,295.00 | 2,435.00 | 1.2M |
| 2025-03-10 | 2,445.00 | 2,500.00 | 2,410.00 | 2,410.00 | 0.9M |
| 2025-03-07 | 2,425.00 | 2,540.00 | 2,395.00 | 2,405.00 | 1.2M |
| 2025-03-06 | 2,560.00 | 2,565.00 | 2,435.00 | 2,455.00 | 1.8M |
| 2025-03-05 | 2,475.00 | 2,495.00 | 2,435.00 | 2,490.00 | 1.0M |
| 2025-03-04 | 2,420.00 | 2,480.00 | 2,355.00 | 2,465.00 | 1.1M |
| 2025-02-28 | 2,505.00 | 2,525.00 | 2,450.00 | 2,465.00 | 1.3M |
| 2025-02-27 | 2,690.00 | 2,695.00 | 2,530.00 | 2,540.00 | 1.9M |
| 2025-02-26 | 2,690.00 | 2,700.00 | 2,635.00 | 2,665.00 | 1.3M |
| 2025-02-25 | 2,780.00 | 2,880.00 | 2,695.00 | 2,700.00 | 9.6M |
| 2025-02-24 | 2,655.00 | 2,680.00 | 2,605.00 | 2,645.00 | 1.5M |
| 2025-02-21 | 2,690.00 | 2,735.00 | 2,675.00 | 2,710.00 | 1.3M |
| 2025-02-20 | 2,830.00 | 2,835.00 | 2,690.00 | 2,695.00 | 3.0M |
| 2025-02-19 | 2,850.00 | 2,910.00 | 2,795.00 | 2,870.00 | 3.4M |
| 2025-02-18 | 2,910.00 | 2,920.00 | 2,800.00 | 2,845.00 | 3.0M |
| 2025-02-17 | 2,860.00 | 2,955.00 | 2,860.00 | 2,910.00 | 3.2M |
| 2025-02-14 | 2,910.00 | 2,995.00 | 2,870.00 | 2,870.00 | 3.5M |
| 2025-02-13 | 3,080.00 | 3,080.00 | 2,875.00 | 2,960.00 | 8.3M |
| 2025-02-12 | 2,930.00 | 3,015.00 | 2,825.00 | 2,975.00 | 11.5M |
| 2025-02-11 | 2,700.00 | 3,085.00 | 2,645.00 | 2,950.00 | 44.2M |
| 2025-02-10 | 2,610.00 | 2,725.00 | 2,580.00 | 2,665.00 | 5.0M |
| 2025-02-07 | 2,755.00 | 2,820.00 | 2,595.00 | 2,640.00 | 13.1M |
| 2025-02-06 | 2,340.00 | 2,635.00 | 2,275.00 | 2,635.00 | 6.1M |
| 2025-02-05 | 2,260.00 | 2,335.00 | 2,260.00 | 2,300.00 | 0.9M |
| 2025-02-04 | 2,270.00 | 2,310.00 | 2,245.00 | 2,260.00 | 1.1M |
| 2025-02-03 | 2,415.00 | 2,415.00 | 2,205.00 | 2,210.00 | 2.4M |
| 2025-01-31 | 2,390.00 | 2,475.00 | 2,390.00 | 2,440.00 | 1.0M |
| 2025-01-24 | 2,520.00 | 2,545.00 | 2,470.00 | 2,485.00 | 1.2M |
| 2025-01-23 | 2,610.00 | 2,610.00 | 2,475.00 | 2,520.00 | 2.3M |
| 2025-01-22 | 2,685.00 | 2,685.00 | 2,565.00 | 2,605.00 | 2.7M |
| 2025-01-21 | 2,665.00 | 2,670.00 | 2,585.00 | 2,630.00 | 2.3M |
| 2025-01-20 | 2,615.00 | 2,770.00 | 2,595.00 | 2,625.00 | 8.3M |
| 2025-01-17 | 2,405.00 | 2,690.00 | 2,400.00 | 2,595.00 | 15.6M |
| 2025-01-16 | 2,565.00 | 2,570.00 | 2,420.00 | 2,430.00 | 3.4M |
| 2025-01-15 | 2,455.00 | 2,495.00 | 2,415.00 | 2,460.00 | 1.7M |
| 2025-01-14 | 2,500.00 | 2,625.00 | 2,460.00 | 2,475.00 | 9.6M |
| 2025-01-13 | 2,480.00 | 2,530.00 | 2,395.00 | 2,395.00 | 1.7M |
| 2025-01-10 | 2,625.00 | 2,630.00 | 2,490.00 | 2,505.00 | 3.7M |
| 2025-01-09 | 2,685.00 | 2,790.00 | 2,520.00 | 2,560.00 | 26.1M |
| 2025-01-08 | 2,330.00 | 2,560.00 | 2,325.00 | 2,495.00 | 11.9M |
| 2025-01-07 | 2,500.00 | 2,760.00 | 2,350.00 | 2,380.00 | 30.8M |
| 2025-01-06 | 2,090.00 | 2,140.00 | 2,070.00 | 2,135.00 | 1.1M |
| 2025-01-03 | 1,994.00 | 2,080.00 | 1,976.00 | 2,065.00 | 1.3M |
| 2025-01-02 | 1,951.00 | 1,996.00 | 1,940.00 | 1,994.00 | 0.5M |