2,605.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,439.00 | 2,748.00 | 2,431.00 | 2,605.00 | 0.0M |
| 2025-09-26 | 2,424.00 | 2,424.00 | 2,409.00 | 2,409.00 | 0.0M |
| 2025-09-25 | 2,425.00 | 2,425.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-09-24 | 2,438.00 | 2,438.00 | 2,411.00 | 2,411.00 | 0.0M |
| 2025-09-22 | 2,427.00 | 2,431.00 | 2,383.00 | 2,417.00 | 0.0M |
| 2025-09-19 | 2,405.00 | 2,416.00 | 2,400.00 | 2,403.00 | 0.0M |
| 2025-09-18 | 2,400.00 | 2,410.00 | 2,399.00 | 2,405.00 | 0.0M |
| 2025-09-17 | 2,423.00 | 2,424.00 | 2,399.00 | 2,400.00 | 0.0M |
| 2025-09-16 | 2,403.00 | 2,429.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2025-09-12 | 2,435.00 | 2,435.00 | 2,371.00 | 2,402.00 | 0.0M |
| 2025-09-11 | 2,390.00 | 2,443.00 | 2,390.00 | 2,443.00 | 0.0M |
| 2025-09-10 | 2,401.00 | 2,417.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2025-09-09 | 2,453.00 | 2,477.00 | 2,401.00 | 2,401.00 | 0.0M |
| 2025-09-08 | 2,459.00 | 2,495.00 | 2,424.00 | 2,450.00 | 0.0M |
| 2025-09-05 | 2,393.00 | 2,447.00 | 2,393.00 | 2,429.00 | 0.0M |
| 2025-09-04 | 2,404.00 | 2,425.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2025-09-03 | 2,422.00 | 2,424.00 | 2,386.00 | 2,404.00 | 0.0M |
| 2025-09-02 | 2,430.00 | 2,430.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2025-09-01 | 2,402.00 | 2,423.00 | 2,376.00 | 2,386.00 | 0.0M |
| 2025-08-29 | 2,412.00 | 2,415.00 | 2,403.00 | 2,415.00 | 0.0M |
| 2025-08-28 | 2,402.00 | 2,426.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2025-08-27 | 2,360.00 | 2,453.00 | 2,360.00 | 2,425.00 | 0.0M |
| 2025-08-26 | 2,343.00 | 2,384.00 | 2,343.00 | 2,380.00 | 0.0M |
| 2025-08-25 | 2,324.00 | 2,373.00 | 2,311.00 | 2,373.00 | 0.0M |
| 2025-08-22 | 2,335.00 | 2,335.00 | 2,323.00 | 2,323.00 | 0.0M |
| 2025-08-21 | 2,325.00 | 2,338.00 | 2,315.00 | 2,338.00 | 0.0M |
| 2025-08-20 | 2,339.00 | 2,339.00 | 2,315.00 | 2,324.00 | 0.0M |
| 2025-08-19 | 2,348.00 | 2,350.00 | 2,335.00 | 2,339.00 | 0.0M |
| 2025-08-18 | 2,350.00 | 2,400.00 | 2,350.00 | 2,385.00 | 0.0M |
| 2025-08-15 | 2,367.00 | 2,368.00 | 2,325.00 | 2,350.00 | 0.0M |
| 2025-08-14 | 2,364.00 | 2,472.00 | 2,364.00 | 2,400.00 | 0.0M |
| 2025-08-13 | 2,404.00 | 2,404.00 | 2,360.00 | 2,386.00 | 0.0M |
| 2025-08-12 | 2,410.00 | 2,410.00 | 2,305.00 | 2,397.00 | 0.0M |
| 2025-08-08 | 2,450.00 | 2,450.00 | 2,310.00 | 2,360.00 | 0.0M |
| 2025-08-07 | 2,408.00 | 2,450.00 | 2,408.00 | 2,435.00 | 0.0M |
| 2025-08-06 | 2,401.00 | 2,445.00 | 2,401.00 | 2,408.00 | 0.0M |
| 2025-08-05 | 2,440.00 | 2,443.00 | 2,397.00 | 2,437.00 | 0.0M |
| 2025-08-04 | 2,273.00 | 2,398.00 | 2,273.00 | 2,397.00 | 0.0M |
| 2025-08-01 | 2,258.00 | 2,270.00 | 2,237.00 | 2,258.00 | 0.0M |
| 2025-07-31 | 2,158.00 | 2,223.00 | 2,158.00 | 2,223.00 | 0.0M |
| 2025-07-30 | 2,140.00 | 2,200.00 | 2,100.00 | 2,158.00 | 0.0M |
| 2025-07-29 | 2,154.00 | 2,154.00 | 2,073.00 | 2,090.00 | 0.0M |
| 2025-07-28 | 2,186.00 | 2,190.00 | 2,100.00 | 2,181.00 | 0.0M |
| 2025-07-25 | 2,172.00 | 2,172.00 | 2,135.00 | 2,152.00 | 0.0M |
| 2025-07-24 | 2,118.00 | 2,189.00 | 2,118.00 | 2,177.00 | 0.0M |
| 2025-07-23 | 2,139.00 | 2,139.00 | 2,109.00 | 2,109.00 | 0.0M |
| 2025-07-22 | 2,090.00 | 2,125.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2025-07-18 | 2,117.00 | 2,117.00 | 2,073.00 | 2,090.00 | 0.0M |
| 2025-07-17 | 2,067.00 | 2,119.00 | 2,024.00 | 2,119.00 | 0.0M |
| 2025-07-16 | 2,120.00 | 2,150.00 | 2,000.00 | 2,017.00 | 0.0M |
| 2025-07-15 | 2,100.00 | 2,190.00 | 2,072.00 | 2,113.00 | 0.0M |
| 2025-07-14 | 2,099.00 | 2,197.00 | 2,099.00 | 2,101.00 | 0.0M |
| 2025-07-11 | 2,059.00 | 2,094.00 | 2,058.00 | 2,094.00 | 0.0M |
| 2025-07-10 | 2,077.00 | 2,099.00 | 2,067.00 | 2,075.00 | 0.0M |
| 2025-07-09 | 2,067.00 | 2,077.00 | 2,067.00 | 2,077.00 | 0.0M |
| 2025-07-08 | 2,076.00 | 2,076.00 | 2,018.00 | 2,067.00 | 0.0M |
| 2025-07-07 | 2,103.00 | 2,105.00 | 2,056.00 | 2,076.00 | 0.0M |
| 2025-07-04 | 2,120.00 | 2,120.00 | 2,080.00 | 2,110.00 | 0.0M |
| 2025-07-03 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 0.0M |
| 2025-07-02 | 2,148.00 | 2,148.00 | 2,071.00 | 2,119.00 | 0.0M |
| 2025-07-01 | 2,130.00 | 2,134.00 | 2,128.00 | 2,134.00 | 0.0M |
| 2025-06-30 | 2,110.00 | 2,130.00 | 2,070.00 | 2,128.00 | 0.0M |
| 2025-06-27 | 2,095.00 | 2,136.00 | 2,095.00 | 2,107.00 | 0.0M |
| 2025-06-26 | 2,040.00 | 2,088.00 | 2,040.00 | 2,088.00 | 0.0M |
| 2025-06-25 | 2,023.00 | 2,057.00 | 2,023.00 | 2,040.00 | 0.0M |
| 2025-06-24 | 2,034.00 | 2,034.00 | 2,000.00 | 2,025.00 | 0.0M |
| 2025-06-23 | 2,000.00 | 2,045.00 | 1,950.00 | 2,039.00 | 0.0M |
| 2025-06-20 | 2,020.00 | 2,029.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-06-19 | 1,980.00 | 2,020.00 | 1,980.00 | 2,020.00 | 0.0M |
| 2025-06-18 | 1,863.00 | 1,979.00 | 1,863.00 | 1,979.00 | 0.0M |
| 2025-06-17 | 1,915.00 | 1,915.00 | 1,863.00 | 1,863.00 | 0.0M |
| 2025-06-16 | 1,810.00 | 1,880.00 | 1,810.00 | 1,860.00 | 0.0M |
| 2025-06-13 | 1,773.00 | 1,773.00 | 1,725.00 | 1,770.00 | 0.0M |
| 2025-06-12 | 1,776.00 | 1,799.00 | 1,772.00 | 1,780.00 | 0.0M |
| 2025-06-11 | 1,835.00 | 1,840.00 | 1,821.00 | 1,839.00 | 0.0M |
| 2025-06-10 | 1,817.00 | 1,822.00 | 1,817.00 | 1,817.00 | 0.0M |
| 2025-06-09 | 1,805.00 | 1,816.00 | 1,805.00 | 1,816.00 | 0.0M |
| 2025-06-06 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0M |
| 2025-06-05 | 1,884.00 | 1,884.00 | 1,832.00 | 1,845.00 | 0.0M |
| 2025-06-04 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.0M |
| 2025-06-03 | 1,840.00 | 1,849.00 | 1,840.00 | 1,849.00 | 0.0M |
| 2025-06-02 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0M |
| 2025-05-30 | 1,882.00 | 1,882.00 | 1,881.00 | 1,882.00 | 0.0M |
| 2025-05-29 | 1,953.00 | 1,953.00 | 1,859.00 | 1,882.00 | 0.0M |
| 2025-05-28 | 1,970.00 | 1,970.00 | 1,913.00 | 1,913.00 | 0.0M |
| 2025-05-27 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2025-05-26 | 1,922.00 | 1,930.00 | 1,922.00 | 1,930.00 | 0.0M |
| 2025-05-23 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0M |
| 2025-05-22 | 1,951.00 | 1,980.00 | 1,951.00 | 1,966.00 | 0.0M |
| 2025-05-21 | 1,960.00 | 2,079.00 | 1,960.00 | 1,980.00 | 0.0M |
| 2025-05-20 | 1,910.00 | 1,948.00 | 1,910.00 | 1,948.00 | 0.0M |
| 2025-05-19 | 1,957.00 | 1,957.00 | 1,885.00 | 1,902.00 | 0.0M |
| 2025-05-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-05-15 | 1,880.00 | 1,880.00 | 1,825.00 | 1,856.00 | 0.0M |
| 2025-05-14 | 1,798.00 | 1,840.00 | 1,787.00 | 1,840.00 | 0.0M |
| 2025-05-13 | 1,770.00 | 1,795.00 | 1,765.00 | 1,795.00 | 0.0M |
| 2025-05-12 | 1,793.00 | 1,797.00 | 1,751.00 | 1,786.00 | 0.0M |
| 2025-05-09 | 1,777.00 | 1,792.00 | 1,775.00 | 1,792.00 | 0.0M |
| 2025-05-08 | 1,800.00 | 1,800.00 | 1,777.00 | 1,777.00 | 0.0M |
| 2025-05-07 | 1,785.00 | 1,954.00 | 1,725.00 | 1,795.00 | 0.0M |
| 2025-05-02 | 1,709.00 | 1,798.00 | 1,705.00 | 1,785.00 | 0.0M |
| 2025-05-01 | 1,685.00 | 1,709.00 | 1,683.00 | 1,709.00 | 0.0M |
| 2025-04-30 | 1,684.00 | 1,730.00 | 1,681.00 | 1,682.00 | 0.0M |
| 2025-04-28 | 1,700.00 | 1,711.00 | 1,700.00 | 1,711.00 | 0.0M |
| 2025-04-25 | 1,665.00 | 1,690.00 | 1,660.00 | 1,665.00 | 0.0M |
| 2025-04-24 | 1,650.00 | 1,657.00 | 1,620.00 | 1,625.00 | 0.0M |
| 2025-04-23 | 1,660.00 | 1,838.00 | 1,632.00 | 1,648.00 | 0.0M |
| 2025-04-22 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2025-04-21 | 1,660.00 | 1,675.00 | 1,660.00 | 1,675.00 | 0.0M |
| 2025-04-18 | 1,675.00 | 1,689.00 | 1,651.00 | 1,659.00 | 0.0M |
| 2025-04-17 | 1,700.00 | 1,719.00 | 1,669.00 | 1,675.00 | 0.0M |
| 2025-04-16 | 1,653.00 | 1,745.00 | 1,653.00 | 1,720.00 | 0.0M |
| 2025-04-15 | 1,650.00 | 1,699.00 | 1,619.00 | 1,650.00 | 0.0M |
| 2025-04-14 | 1,820.00 | 1,940.00 | 1,799.00 | 1,799.00 | 0.0M |
| 2025-04-11 | 1,717.00 | 1,780.00 | 1,714.00 | 1,780.00 | 0.0M |
| 2025-04-10 | 1,680.00 | 1,810.00 | 1,680.00 | 1,810.00 | 0.0M |
| 2025-04-09 | 1,630.00 | 1,645.00 | 1,604.00 | 1,642.00 | 0.0M |
| 2025-04-08 | 1,672.00 | 1,705.00 | 1,630.00 | 1,650.00 | 0.0M |
| 2025-04-07 | 1,496.00 | 1,630.00 | 1,471.00 | 1,592.00 | 0.0M |
| 2025-04-04 | 2,001.00 | 2,001.00 | 1,780.00 | 1,856.00 | 0.0M |
| 2025-04-03 | 2,067.00 | 2,092.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2025-04-02 | 2,205.00 | 2,209.00 | 2,090.00 | 2,095.00 | 0.0M |
| 2025-04-01 | 2,125.00 | 2,125.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2025-03-31 | 2,160.00 | 2,161.00 | 2,131.00 | 2,131.00 | 0.0M |
| 2025-03-28 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2025-03-27 | 2,225.00 | 2,225.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-03-26 | 2,192.00 | 2,227.00 | 2,192.00 | 2,227.00 | 0.0M |
| 2025-03-25 | 2,200.00 | 2,200.00 | 2,180.00 | 2,199.00 | 0.0M |
| 2025-03-24 | 2,211.00 | 2,224.00 | 2,141.00 | 2,192.00 | 0.0M |
| 2025-03-21 | 2,198.00 | 2,198.00 | 2,161.00 | 2,161.00 | 0.0M |
| 2025-03-19 | 2,157.00 | 2,198.00 | 2,117.00 | 2,198.00 | 0.0M |
| 2025-03-18 | 2,243.00 | 2,243.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2025-03-17 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 0.0M |
| 2025-03-14 | 2,146.00 | 2,226.00 | 2,146.00 | 2,161.00 | 0.0M |
| 2025-03-13 | 2,160.00 | 2,209.00 | 2,160.00 | 2,175.00 | 0.0M |
| 2025-03-12 | 2,086.00 | 2,143.00 | 2,086.00 | 2,143.00 | 0.0M |
| 2025-03-11 | 2,097.00 | 2,156.00 | 2,085.00 | 2,096.00 | 0.0M |
| 2025-03-10 | 2,167.00 | 2,167.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2025-03-07 | 2,111.00 | 2,111.00 | 2,070.00 | 2,100.00 | 0.0M |
| 2025-03-06 | 2,124.00 | 2,126.00 | 2,076.00 | 2,111.00 | 0.0M |
| 2025-03-05 | 2,203.00 | 2,203.00 | 2,053.00 | 2,132.00 | 0.0M |
| 2025-03-04 | 2,230.00 | 2,253.00 | 2,214.00 | 2,253.00 | 0.0M |
| 2025-03-03 | 2,231.00 | 2,273.00 | 2,229.00 | 2,230.00 | 0.0M |
| 2025-02-28 | 2,246.00 | 2,247.00 | 2,223.00 | 2,223.00 | 0.0M |
| 2025-02-27 | 2,249.00 | 2,272.00 | 2,247.00 | 2,247.00 | 0.0M |
| 2025-02-26 | 2,264.00 | 2,275.00 | 2,264.00 | 2,275.00 | 0.0M |
| 2025-02-25 | 2,261.00 | 2,262.00 | 2,252.00 | 2,252.00 | 0.0M |
| 2025-02-21 | 2,255.00 | 2,273.00 | 2,255.00 | 2,261.00 | 0.0M |
| 2025-02-19 | 2,258.00 | 2,259.00 | 2,251.00 | 2,259.00 | 0.0M |
| 2025-02-18 | 2,316.00 | 2,316.00 | 2,258.00 | 2,258.00 | 0.0M |
| 2025-02-17 | 2,251.00 | 2,296.00 | 2,251.00 | 2,266.00 | 0.0M |
| 2025-02-14 | 2,255.00 | 2,261.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2025-02-13 | 2,300.00 | 2,300.00 | 2,230.00 | 2,250.00 | 0.0M |
| 2025-02-12 | 2,301.00 | 2,335.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2025-02-10 | 2,288.00 | 2,339.00 | 2,282.00 | 2,301.00 | 0.0M |
| 2025-02-07 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-02-06 | 2,218.00 | 2,282.00 | 2,218.00 | 2,273.00 | 0.0M |
| 2025-02-05 | 2,217.00 | 2,268.00 | 2,201.00 | 2,268.00 | 0.0M |
| 2025-02-04 | 2,215.00 | 2,258.00 | 2,211.00 | 2,220.00 | 0.0M |
| 2025-02-03 | 2,230.00 | 2,230.00 | 2,214.00 | 2,219.00 | 0.0M |
| 2025-01-31 | 2,329.00 | 2,379.00 | 2,200.00 | 2,230.00 | 0.0M |
| 2025-01-30 | 2,349.00 | 2,349.00 | 2,327.00 | 2,329.00 | 0.0M |
| 2025-01-29 | 2,350.00 | 2,350.00 | 2,300.00 | 2,349.00 | 0.0M |
| 2025-01-28 | 2,280.00 | 2,400.00 | 2,246.00 | 2,300.00 | 0.0M |
| 2025-01-27 | 2,121.00 | 2,215.00 | 2,121.00 | 2,195.00 | 0.0M |
| 2025-01-24 | 2,110.00 | 2,158.00 | 2,110.00 | 2,114.00 | 0.0M |
| 2025-01-23 | 2,109.00 | 2,109.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2025-01-22 | 2,139.00 | 2,139.00 | 2,093.00 | 2,117.00 | 0.0M |
| 2025-01-21 | 2,106.00 | 2,139.00 | 2,106.00 | 2,139.00 | 0.0M |
| 2025-01-20 | 2,126.00 | 2,126.00 | 2,090.00 | 2,106.00 | 0.0M |
| 2025-01-17 | 2,067.00 | 2,123.00 | 2,061.00 | 2,123.00 | 0.0M |
| 2025-01-16 | 2,112.00 | 2,125.00 | 2,083.00 | 2,113.00 | 0.0M |
| 2025-01-15 | 2,200.00 | 2,201.00 | 2,077.00 | 2,112.00 | 0.0M |
| 2025-01-14 | 2,421.00 | 2,500.00 | 2,247.00 | 2,247.00 | 0.0M |
| 2025-01-10 | 2,475.00 | 2,475.00 | 2,420.00 | 2,421.00 | 0.0M |
| 2025-01-09 | 2,458.00 | 2,477.00 | 2,455.00 | 2,460.00 | 0.0M |
| 2025-01-08 | 2,433.00 | 2,459.00 | 2,433.00 | 2,458.00 | 0.0M |
| 2025-01-07 | 2,452.00 | 2,461.00 | 2,410.00 | 2,433.00 | 0.0M |
| 2025-01-06 | 2,390.00 | 2,425.00 | 2,383.00 | 2,424.00 | 0.0M |