2,355.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,255.00 | 2,370.00 | 2,255.00 | 2,355.00 | 0.0M |
| 2025-09-26 | 2,390.00 | 2,390.00 | 2,285.00 | 2,325.00 | 0.1M |
| 2025-09-25 | 2,355.00 | 2,405.00 | 2,285.00 | 2,390.00 | 0.1M |
| 2025-09-24 | 2,250.00 | 2,665.00 | 2,225.00 | 2,305.00 | 0.7M |
| 2025-09-23 | 2,300.00 | 2,300.00 | 2,220.00 | 2,235.00 | 0.0M |
| 2025-09-22 | 2,305.00 | 2,335.00 | 2,280.00 | 2,315.00 | 0.0M |
| 2025-09-19 | 2,340.00 | 2,345.00 | 2,280.00 | 2,335.00 | 0.0M |
| 2025-09-18 | 2,355.00 | 2,375.00 | 2,320.00 | 2,340.00 | 0.0M |
| 2025-09-17 | 2,320.00 | 2,360.00 | 2,275.00 | 2,360.00 | 0.0M |
| 2025-09-16 | 2,365.00 | 2,365.00 | 2,290.00 | 2,320.00 | 0.1M |
| 2025-09-15 | 2,365.00 | 2,390.00 | 2,335.00 | 2,365.00 | 0.0M |
| 2025-09-12 | 2,380.00 | 2,380.00 | 2,320.00 | 2,360.00 | 0.0M |
| 2025-09-11 | 2,380.00 | 2,400.00 | 2,355.00 | 2,380.00 | 0.0M |
| 2025-09-10 | 2,375.00 | 2,400.00 | 2,315.00 | 2,380.00 | 0.0M |
| 2025-09-09 | 2,390.00 | 2,390.00 | 2,335.00 | 2,375.00 | 0.0M |
| 2025-09-08 | 2,435.00 | 2,435.00 | 2,320.00 | 2,420.00 | 0.1M |
| 2025-09-05 | 2,435.00 | 2,450.00 | 2,400.00 | 2,420.00 | 0.0M |
| 2025-09-04 | 2,360.00 | 2,455.00 | 2,360.00 | 2,430.00 | 0.0M |
| 2025-09-03 | 2,365.00 | 2,385.00 | 2,310.00 | 2,375.00 | 0.1M |
| 2025-09-02 | 2,475.00 | 2,475.00 | 2,330.00 | 2,365.00 | 0.2M |
| 2025-09-01 | 2,495.00 | 2,550.00 | 2,440.00 | 2,475.00 | 0.0M |
| 2025-08-29 | 2,515.00 | 2,585.00 | 2,410.00 | 2,550.00 | 0.1M |
| 2025-08-28 | 2,585.00 | 2,665.00 | 2,460.00 | 2,515.00 | 0.1M |
| 2025-08-27 | 2,360.00 | 2,570.00 | 2,360.00 | 2,510.00 | 0.2M |
| 2025-08-26 | 2,690.00 | 2,690.00 | 2,335.00 | 2,340.00 | 0.2M |
| 2025-08-25 | 2,375.00 | 2,460.00 | 2,300.00 | 2,370.00 | 0.1M |
| 2025-08-22 | 2,265.00 | 2,445.00 | 2,265.00 | 2,375.00 | 0.2M |
| 2025-08-21 | 2,350.00 | 2,365.00 | 2,265.00 | 2,315.00 | 0.1M |
| 2025-08-20 | 2,395.00 | 2,455.00 | 2,335.00 | 2,345.00 | 0.1M |
| 2025-08-19 | 2,330.00 | 2,640.00 | 2,260.00 | 2,425.00 | 0.5M |
| 2025-08-18 | 2,350.00 | 2,675.00 | 2,275.00 | 2,360.00 | 0.6M |
| 2025-08-14 | 2,180.00 | 2,740.00 | 2,175.00 | 2,395.00 | 3.7M |
| 2025-08-13 | 2,110.00 | 2,165.00 | 2,105.00 | 2,160.00 | 0.0M |
| 2025-08-12 | 2,225.00 | 2,225.00 | 2,115.00 | 2,115.00 | 0.1M |
| 2025-08-11 | 2,215.00 | 2,255.00 | 2,195.00 | 2,225.00 | 0.1M |
| 2025-08-08 | 2,200.00 | 2,325.00 | 2,195.00 | 2,215.00 | 0.1M |
| 2025-08-07 | 2,260.00 | 2,260.00 | 2,170.00 | 2,195.00 | 0.1M |
| 2025-08-06 | 2,245.00 | 2,265.00 | 2,200.00 | 2,265.00 | 0.1M |
| 2025-08-05 | 2,200.00 | 2,270.00 | 2,200.00 | 2,265.00 | 0.1M |
| 2025-08-04 | 2,195.00 | 2,260.00 | 2,130.00 | 2,240.00 | 0.2M |
| 2025-08-01 | 2,320.00 | 2,320.00 | 2,190.00 | 2,200.00 | 0.2M |
| 2025-07-31 | 2,360.00 | 2,490.00 | 2,290.00 | 2,325.00 | 0.3M |
| 2025-07-30 | 2,545.00 | 2,600.00 | 2,350.00 | 2,365.00 | 0.6M |
| 2025-07-29 | 2,800.00 | 2,945.00 | 2,520.00 | 2,540.00 | 1.4M |
| 2025-07-28 | 3,165.00 | 3,430.00 | 2,560.00 | 2,730.00 | 7.7M |
| 2025-07-25 | 2,450.00 | 2,810.00 | 2,210.00 | 2,810.00 | 2.2M |
| 2025-07-24 | 1,945.00 | 2,500.00 | 1,925.00 | 2,165.00 | 2.0M |
| 2025-07-23 | 1,934.00 | 1,968.00 | 1,930.00 | 1,934.00 | 0.0M |
| 2025-07-22 | 1,934.00 | 1,967.00 | 1,925.00 | 1,954.00 | 0.0M |
| 2025-07-21 | 1,952.00 | 1,963.00 | 1,927.00 | 1,954.00 | 0.0M |
| 2025-07-18 | 1,943.00 | 1,966.00 | 1,916.00 | 1,954.00 | 0.0M |
| 2025-07-17 | 1,962.00 | 1,968.00 | 1,923.00 | 1,953.00 | 0.0M |
| 2025-07-16 | 1,938.00 | 1,944.00 | 1,900.00 | 1,944.00 | 0.0M |
| 2025-07-15 | 1,893.00 | 1,920.00 | 1,879.00 | 1,919.00 | 0.0M |
| 2025-07-14 | 1,892.00 | 1,928.00 | 1,880.00 | 1,893.00 | 0.0M |
| 2025-07-11 | 1,899.00 | 1,900.00 | 1,855.00 | 1,892.00 | 0.0M |
| 2025-07-10 | 1,892.00 | 1,926.00 | 1,860.00 | 1,892.00 | 0.0M |
| 2025-07-09 | 1,921.00 | 1,935.00 | 1,840.00 | 1,892.00 | 0.0M |
| 2025-07-08 | 1,900.00 | 1,900.00 | 1,851.00 | 1,885.00 | 0.0M |
| 2025-07-07 | 1,812.00 | 1,881.00 | 1,812.00 | 1,881.00 | 0.0M |
| 2025-07-04 | 1,872.00 | 1,872.00 | 1,816.00 | 1,864.00 | 0.0M |
| 2025-07-03 | 1,911.00 | 1,911.00 | 1,850.00 | 1,872.00 | 0.0M |
| 2025-07-02 | 1,931.00 | 1,948.00 | 1,835.00 | 1,894.00 | 0.0M |
| 2025-07-01 | 1,973.00 | 1,974.00 | 1,911.00 | 1,931.00 | 0.0M |
| 2025-06-30 | 1,964.00 | 1,977.00 | 1,949.00 | 1,966.00 | 0.0M |
| 2025-06-27 | 1,982.00 | 1,986.00 | 1,957.00 | 1,976.00 | 0.0M |
| 2025-06-26 | 1,989.00 | 1,989.00 | 1,953.00 | 1,972.00 | 0.0M |
| 2025-06-25 | 1,965.00 | 1,990.00 | 1,950.00 | 1,985.00 | 0.0M |
| 2025-06-24 | 1,989.00 | 1,990.00 | 1,963.00 | 1,980.00 | 0.0M |
| 2025-06-23 | 1,981.00 | 1,981.00 | 1,950.00 | 1,976.00 | 0.0M |
| 2025-06-20 | 1,979.00 | 1,992.00 | 1,949.00 | 1,971.00 | 0.0M |
| 2025-06-19 | 1,975.00 | 1,979.00 | 1,958.00 | 1,969.00 | 0.0M |
| 2025-06-18 | 1,911.00 | 1,973.00 | 1,902.00 | 1,970.00 | 0.0M |
| 2025-06-17 | 1,841.00 | 1,911.00 | 1,841.00 | 1,911.00 | 0.0M |
| 2025-06-16 | 1,814.00 | 1,860.00 | 1,810.00 | 1,859.00 | 0.0M |
| 2025-06-13 | 1,837.00 | 1,837.00 | 1,753.00 | 1,800.00 | 0.0M |
| 2025-06-12 | 1,857.00 | 1,859.00 | 1,833.00 | 1,853.00 | 0.0M |
| 2025-06-11 | 1,829.00 | 1,857.00 | 1,824.00 | 1,849.00 | 0.0M |
| 2025-06-10 | 1,826.00 | 1,845.00 | 1,789.00 | 1,844.00 | 0.0M |
| 2025-06-09 | 1,843.00 | 1,843.00 | 1,761.00 | 1,826.00 | 0.0M |
| 2025-06-05 | 1,823.00 | 1,858.00 | 1,793.00 | 1,843.00 | 0.0M |
| 2025-06-04 | 1,799.00 | 1,845.00 | 1,799.00 | 1,826.00 | 0.0M |
| 2025-06-02 | 1,799.00 | 1,799.00 | 1,745.00 | 1,799.00 | 0.0M |
| 2025-05-30 | 1,689.00 | 1,774.00 | 1,689.00 | 1,739.00 | 0.0M |
| 2025-05-29 | 1,672.00 | 1,690.00 | 1,630.00 | 1,689.00 | 0.0M |
| 2025-05-28 | 1,665.00 | 1,672.00 | 1,651.00 | 1,672.00 | 0.0M |
| 2025-05-27 | 1,675.00 | 1,686.00 | 1,616.00 | 1,679.00 | 0.0M |
| 2025-05-26 | 1,699.00 | 1,699.00 | 1,665.00 | 1,688.00 | 0.0M |
| 2025-05-23 | 1,699.00 | 1,699.00 | 1,679.00 | 1,699.00 | 0.0M |
| 2025-05-22 | 1,718.00 | 1,718.00 | 1,645.00 | 1,709.00 | 0.0M |
| 2025-05-21 | 1,701.00 | 1,719.00 | 1,660.00 | 1,718.00 | 0.0M |
| 2025-05-20 | 1,688.00 | 1,688.00 | 1,630.00 | 1,687.00 | 0.0M |
| 2025-05-19 | 1,670.00 | 1,711.00 | 1,668.00 | 1,685.00 | 0.0M |
| 2025-05-16 | 1,635.00 | 1,670.00 | 1,635.00 | 1,670.00 | 0.0M |
| 2025-05-15 | 1,640.00 | 1,666.00 | 1,619.00 | 1,635.00 | 0.0M |
| 2025-05-14 | 1,659.00 | 1,660.00 | 1,617.00 | 1,637.00 | 0.0M |
| 2025-05-13 | 1,592.00 | 1,655.00 | 1,592.00 | 1,649.00 | 0.0M |
| 2025-05-12 | 1,590.00 | 1,613.00 | 1,577.00 | 1,592.00 | 0.0M |
| 2025-05-09 | 1,596.00 | 1,596.00 | 1,566.00 | 1,590.00 | 0.0M |
| 2025-05-08 | 1,583.00 | 1,599.00 | 1,559.00 | 1,593.00 | 0.0M |
| 2025-05-07 | 1,571.00 | 1,630.00 | 1,512.00 | 1,599.00 | 0.0M |
| 2025-05-02 | 1,604.00 | 1,628.00 | 1,570.00 | 1,571.00 | 0.0M |
| 2025-04-30 | 1,596.00 | 1,606.00 | 1,557.00 | 1,604.00 | 0.0M |
| 2025-04-29 | 1,571.00 | 1,620.00 | 1,512.00 | 1,596.00 | 0.0M |
| 2025-04-28 | 1,522.00 | 1,600.00 | 1,510.00 | 1,593.00 | 0.0M |
| 2025-04-25 | 1,476.00 | 1,559.00 | 1,476.00 | 1,529.00 | 0.0M |
| 2025-04-24 | 1,635.00 | 1,635.00 | 1,475.00 | 1,475.00 | 0.0M |
| 2025-04-23 | 1,558.00 | 1,644.00 | 1,557.00 | 1,610.00 | 0.0M |
| 2025-04-22 | 1,492.00 | 1,542.00 | 1,490.00 | 1,541.00 | 0.1M |
| 2025-04-21 | 1,432.00 | 1,485.00 | 1,430.00 | 1,474.00 | 0.0M |
| 2025-04-18 | 1,411.00 | 1,448.00 | 1,400.00 | 1,432.00 | 0.0M |
| 2025-04-17 | 1,485.00 | 1,485.00 | 1,411.00 | 1,411.00 | 0.0M |
| 2025-04-16 | 1,453.00 | 1,477.00 | 1,429.00 | 1,455.00 | 0.0M |
| 2025-04-15 | 1,429.00 | 1,470.00 | 1,412.00 | 1,452.00 | 0.0M |
| 2025-04-14 | 1,420.00 | 1,435.00 | 1,407.00 | 1,429.00 | 0.0M |
| 2025-04-11 | 1,389.00 | 1,431.00 | 1,372.00 | 1,420.00 | 0.0M |
| 2025-04-10 | 1,409.00 | 1,409.00 | 1,370.00 | 1,390.00 | 0.0M |
| 2025-04-09 | 1,365.00 | 1,381.00 | 1,330.00 | 1,370.00 | 0.0M |
| 2025-04-08 | 1,389.00 | 1,404.00 | 1,323.00 | 1,381.00 | 0.0M |
| 2025-04-07 | 1,311.00 | 1,431.00 | 1,311.00 | 1,389.00 | 0.0M |
| 2025-04-04 | 1,430.00 | 1,454.00 | 1,404.00 | 1,442.00 | 0.0M |
| 2025-04-03 | 1,441.00 | 1,441.00 | 1,406.00 | 1,438.00 | 0.0M |
| 2025-04-02 | 1,443.00 | 1,443.00 | 1,380.00 | 1,441.00 | 0.0M |
| 2025-04-01 | 1,395.00 | 1,443.00 | 1,370.00 | 1,443.00 | 0.0M |
| 2025-03-31 | 1,427.00 | 1,427.00 | 1,370.00 | 1,395.00 | 0.0M |
| 2025-03-28 | 1,403.00 | 1,403.00 | 1,371.00 | 1,393.00 | 0.0M |
| 2025-03-27 | 1,387.00 | 1,419.00 | 1,387.00 | 1,404.00 | 0.0M |
| 2025-03-26 | 1,424.00 | 1,424.00 | 1,389.00 | 1,399.00 | 0.0M |
| 2025-03-25 | 1,420.00 | 1,420.00 | 1,382.00 | 1,405.00 | 0.0M |
| 2025-03-24 | 1,405.00 | 1,420.00 | 1,389.00 | 1,409.00 | 0.0M |
| 2025-03-21 | 1,432.00 | 1,432.00 | 1,391.00 | 1,420.00 | 0.0M |
| 2025-03-20 | 1,435.00 | 1,445.00 | 1,396.00 | 1,430.00 | 0.0M |
| 2025-03-19 | 1,406.00 | 1,446.00 | 1,377.00 | 1,445.00 | 0.0M |
| 2025-03-18 | 1,442.00 | 1,455.00 | 1,376.00 | 1,442.00 | 0.0M |
| 2025-03-17 | 1,416.00 | 1,450.00 | 1,415.00 | 1,442.00 | 0.0M |
| 2025-03-14 | 1,401.00 | 1,445.00 | 1,401.00 | 1,440.00 | 0.0M |
| 2025-03-13 | 1,399.00 | 1,475.00 | 1,399.00 | 1,411.00 | 0.0M |
| 2025-03-12 | 1,367.00 | 1,424.00 | 1,367.00 | 1,414.00 | 0.0M |
| 2025-03-11 | 1,383.00 | 1,390.00 | 1,366.00 | 1,387.00 | 0.0M |
| 2025-03-10 | 1,400.00 | 1,400.00 | 1,384.00 | 1,395.00 | 0.0M |
| 2025-03-07 | 1,398.00 | 1,440.00 | 1,395.00 | 1,400.00 | 0.0M |
| 2025-03-06 | 1,415.00 | 1,424.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-03-05 | 1,421.00 | 1,435.00 | 1,376.00 | 1,424.00 | 0.0M |
| 2025-03-04 | 1,438.00 | 1,438.00 | 1,405.00 | 1,436.00 | 0.0M |
| 2025-02-28 | 1,454.00 | 1,454.00 | 1,400.00 | 1,438.00 | 0.0M |
| 2025-02-27 | 1,474.00 | 1,474.00 | 1,438.00 | 1,454.00 | 0.0M |
| 2025-02-26 | 1,444.00 | 1,461.00 | 1,435.00 | 1,460.00 | 0.0M |
| 2025-02-25 | 1,475.00 | 1,475.00 | 1,430.00 | 1,461.00 | 0.0M |
| 2025-02-24 | 1,476.00 | 1,476.00 | 1,450.00 | 1,469.00 | 0.0M |
| 2025-02-21 | 1,465.00 | 1,485.00 | 1,421.00 | 1,476.00 | 0.0M |
| 2025-02-20 | 1,445.00 | 1,455.00 | 1,405.00 | 1,445.00 | 0.0M |
| 2025-02-19 | 1,440.00 | 1,440.00 | 1,401.00 | 1,405.00 | 0.0M |
| 2025-02-18 | 1,448.00 | 1,453.00 | 1,400.00 | 1,420.00 | 0.0M |
| 2025-02-17 | 1,464.00 | 1,464.00 | 1,427.00 | 1,448.00 | 0.0M |
| 2025-02-14 | 1,540.00 | 1,540.00 | 1,450.00 | 1,453.00 | 0.0M |
| 2025-02-13 | 1,497.00 | 1,499.00 | 1,495.00 | 1,496.00 | 0.0M |
| 2025-02-12 | 1,508.00 | 1,508.00 | 1,486.00 | 1,498.00 | 0.0M |
| 2025-02-11 | 1,507.00 | 1,510.00 | 1,491.00 | 1,508.00 | 0.0M |
| 2025-02-10 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 0.0M |
| 2025-02-07 | 1,492.00 | 1,509.00 | 1,490.00 | 1,505.00 | 0.0M |
| 2025-02-06 | 1,475.00 | 1,508.00 | 1,470.00 | 1,505.00 | 0.0M |
| 2025-02-05 | 1,450.00 | 1,510.00 | 1,450.00 | 1,475.00 | 0.0M |
| 2025-02-04 | 1,515.00 | 1,515.00 | 1,450.00 | 1,460.00 | 0.0M |
| 2025-02-03 | 1,509.00 | 1,509.00 | 1,455.00 | 1,499.00 | 0.0M |
| 2025-01-31 | 1,509.00 | 1,535.00 | 1,441.00 | 1,515.00 | 0.0M |
| 2025-01-24 | 1,503.00 | 1,514.00 | 1,440.00 | 1,509.00 | 0.0M |
| 2025-01-23 | 1,505.00 | 1,510.00 | 1,505.00 | 1,508.00 | 0.0M |
| 2025-01-22 | 1,492.00 | 1,513.00 | 1,490.00 | 1,505.00 | 0.0M |
| 2025-01-21 | 1,509.00 | 1,509.00 | 1,490.00 | 1,503.00 | 0.0M |
| 2025-01-20 | 1,522.00 | 1,522.00 | 1,463.00 | 1,510.00 | 0.0M |
| 2025-01-17 | 1,514.00 | 1,528.00 | 1,492.00 | 1,513.00 | 0.0M |
| 2025-01-16 | 1,517.00 | 1,517.00 | 1,495.00 | 1,514.00 | 0.0M |
| 2025-01-15 | 1,550.00 | 1,550.00 | 1,477.00 | 1,517.00 | 0.0M |
| 2025-01-14 | 1,457.00 | 1,522.00 | 1,443.00 | 1,515.00 | 0.0M |
| 2025-01-13 | 1,471.00 | 1,471.00 | 1,440.00 | 1,457.00 | 0.0M |
| 2025-01-10 | 1,492.00 | 1,534.00 | 1,462.00 | 1,471.00 | 0.0M |
| 2025-01-09 | 1,494.00 | 1,494.00 | 1,460.00 | 1,492.00 | 0.0M |
| 2025-01-08 | 1,459.00 | 1,562.00 | 1,441.00 | 1,494.00 | 0.0M |
| 2025-01-07 | 1,459.00 | 1,475.00 | 1,448.00 | 1,459.00 | 0.0M |
| 2025-01-06 | 1,464.00 | 1,475.00 | 1,450.00 | 1,459.00 | 0.0M |
| 2025-01-03 | 1,503.00 | 1,503.00 | 1,440.00 | 1,464.00 | 0.0M |
| 2025-01-02 | 1,493.00 | 1,536.00 | 1,427.00 | 1,469.00 | 0.0M |