2,477.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,010.00 | 3,295.00 | 2,409.00 | 2,477.00 | 0.2M |
| 2025-09-25 | 2,610.00 | 3,050.00 | 2,599.00 | 2,909.00 | 0.1M |
| 2025-09-24 | 3,155.00 | 3,645.00 | 2,606.00 | 2,650.00 | 0.3M |
| 2025-09-22 | 2,867.00 | 3,380.00 | 2,703.00 | 3,165.00 | 0.1M |
| 2025-09-19 | 2,436.00 | 3,025.00 | 2,250.00 | 2,917.00 | 0.2M |
| 2025-09-18 | 2,197.00 | 2,600.00 | 2,153.00 | 2,554.00 | 0.1M |
| 2025-09-17 | 1,876.00 | 2,247.00 | 1,876.00 | 2,247.00 | 0.1M |
| 2025-09-16 | 1,790.00 | 1,949.00 | 1,790.00 | 1,904.00 | 0.0M |
| 2025-09-12 | 1,793.00 | 1,819.00 | 1,789.00 | 1,789.00 | 0.0M |
| 2025-09-11 | 1,858.00 | 1,858.00 | 1,789.00 | 1,791.00 | 0.0M |
| 2025-09-10 | 1,831.00 | 1,863.00 | 1,825.00 | 1,850.00 | 0.0M |
| 2025-09-09 | 1,836.00 | 1,869.00 | 1,831.00 | 1,831.00 | 0.0M |
| 2025-09-08 | 1,859.00 | 1,869.00 | 1,805.00 | 1,819.00 | 0.0M |
| 2025-09-05 | 1,920.00 | 1,969.00 | 1,840.00 | 1,840.00 | 0.1M |
| 2025-09-04 | 2,437.00 | 2,580.00 | 2,005.00 | 2,005.00 | 0.2M |
| 2025-09-03 | 1,993.00 | 2,353.00 | 1,963.00 | 2,353.00 | 0.1M |
| 2025-09-02 | 1,788.00 | 1,953.00 | 1,787.00 | 1,953.00 | 0.0M |
| 2025-09-01 | 1,777.00 | 1,778.00 | 1,777.00 | 1,777.00 | 0.0M |
| 2025-08-29 | 1,800.00 | 1,800.00 | 1,763.00 | 1,777.00 | 0.0M |
| 2025-08-28 | 1,778.00 | 1,800.00 | 1,776.00 | 1,800.00 | 0.0M |
| 2025-08-27 | 1,779.00 | 1,779.00 | 1,777.00 | 1,777.00 | 0.0M |
| 2025-08-26 | 1,785.00 | 1,785.00 | 1,773.00 | 1,773.00 | 0.0M |
| 2025-08-25 | 1,803.00 | 1,818.00 | 1,759.00 | 1,800.00 | 0.0M |
| 2025-08-22 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 0.0M |
| 2025-08-21 | 1,802.00 | 1,802.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2025-08-20 | 1,770.00 | 1,799.00 | 1,770.00 | 1,779.00 | 0.0M |
| 2025-08-19 | 1,776.00 | 1,776.00 | 1,770.00 | 1,770.00 | 0.0M |
| 2025-08-18 | 1,760.00 | 1,778.00 | 1,752.00 | 1,776.00 | 0.0M |
| 2025-08-15 | 1,770.00 | 1,777.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2025-08-14 | 1,768.00 | 1,777.00 | 1,768.00 | 1,777.00 | 0.0M |
| 2025-08-13 | 1,777.00 | 1,777.00 | 1,761.00 | 1,765.00 | 0.0M |
| 2025-08-12 | 1,754.00 | 1,768.00 | 1,751.00 | 1,768.00 | 0.0M |
| 2025-08-08 | 1,756.00 | 1,766.00 | 1,739.00 | 1,743.00 | 0.0M |
| 2025-08-07 | 1,793.00 | 1,809.00 | 1,773.00 | 1,781.00 | 0.0M |
| 2025-08-06 | 1,771.00 | 1,787.00 | 1,731.00 | 1,756.00 | 0.0M |
| 2025-08-05 | 1,783.00 | 1,783.00 | 1,769.00 | 1,771.00 | 0.0M |
| 2025-08-04 | 1,749.00 | 1,781.00 | 1,749.00 | 1,781.00 | 0.0M |
| 2025-08-01 | 1,755.00 | 1,765.00 | 1,755.00 | 1,765.00 | 0.0M |
| 2025-07-31 | 1,767.00 | 1,774.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-07-30 | 1,710.00 | 1,767.00 | 1,710.00 | 1,767.00 | 0.0M |
| 2025-07-29 | 1,722.00 | 1,750.00 | 1,701.00 | 1,750.00 | 0.0M |
| 2025-07-28 | 1,770.00 | 1,779.00 | 1,691.00 | 1,729.00 | 0.0M |
| 2025-07-25 | 1,810.00 | 1,810.00 | 1,720.00 | 1,768.00 | 0.0M |
| 2025-07-24 | 1,825.00 | 1,835.00 | 1,795.00 | 1,810.00 | 0.0M |
| 2025-07-23 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0M |
| 2025-07-22 | 1,875.00 | 1,875.00 | 1,818.00 | 1,819.00 | 0.0M |
| 2025-07-18 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.0M |
| 2025-07-17 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-07-16 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-07-15 | 1,914.00 | 1,914.00 | 1,888.00 | 1,888.00 | 0.0M |
| 2025-07-14 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-07-11 | 1,887.00 | 1,910.00 | 1,887.00 | 1,910.00 | 0.0M |
| 2025-07-10 | 1,860.00 | 1,888.00 | 1,860.00 | 1,887.00 | 0.0M |
| 2025-07-09 | 1,836.00 | 1,871.00 | 1,801.00 | 1,859.00 | 0.0M |
| 2025-07-08 | 1,849.00 | 1,876.00 | 1,849.00 | 1,876.00 | 0.0M |
| 2025-07-07 | 1,818.00 | 1,867.00 | 1,786.00 | 1,867.00 | 0.0M |
| 2025-07-04 | 1,820.00 | 1,820.00 | 1,780.00 | 1,782.00 | 0.0M |
| 2025-07-03 | 1,807.00 | 1,820.00 | 1,798.00 | 1,820.00 | 0.0M |
| 2025-07-02 | 1,992.00 | 1,992.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-01 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2025-06-30 | 1,985.00 | 2,030.00 | 1,960.00 | 2,030.00 | 0.0M |
| 2025-06-27 | 1,964.00 | 1,995.00 | 1,902.00 | 1,985.00 | 0.0M |
| 2025-06-26 | 2,046.00 | 2,047.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2025-06-25 | 2,122.00 | 2,122.00 | 2,044.00 | 2,044.00 | 0.0M |
| 2025-06-24 | 2,029.00 | 2,094.00 | 2,029.00 | 2,094.00 | 0.0M |
| 2025-06-23 | 2,029.00 | 2,029.00 | 1,991.00 | 2,024.00 | 0.0M |
| 2025-06-20 | 2,000.00 | 2,030.00 | 1,973.00 | 2,030.00 | 0.0M |
| 2025-06-19 | 1,997.00 | 2,040.00 | 1,968.00 | 1,972.00 | 0.0M |
| 2025-06-18 | 1,984.00 | 2,048.00 | 1,981.00 | 2,011.00 | 0.0M |
| 2025-06-17 | 1,981.00 | 2,048.00 | 1,981.00 | 1,984.00 | 0.0M |
| 2025-06-16 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 0.0M |
| 2025-06-13 | 1,857.00 | 1,965.00 | 1,844.00 | 1,866.00 | 0.0M |
| 2025-06-12 | 1,845.00 | 1,910.00 | 1,845.00 | 1,894.00 | 0.0M |
| 2025-06-11 | 1,844.00 | 1,844.00 | 1,821.00 | 1,821.00 | 0.0M |
| 2025-06-10 | 1,822.00 | 1,848.00 | 1,822.00 | 1,845.00 | 0.0M |
| 2025-06-09 | 1,808.00 | 1,999.00 | 1,785.00 | 1,820.00 | 0.1M |
| 2025-06-06 | 1,802.00 | 1,821.00 | 1,793.00 | 1,821.00 | 0.0M |
| 2025-06-05 | 1,802.00 | 1,810.00 | 1,802.00 | 1,802.00 | 0.0M |
| 2025-06-04 | 1,841.00 | 1,841.00 | 1,804.00 | 1,809.00 | 0.0M |
| 2025-06-03 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2025-06-02 | 1,829.00 | 1,829.00 | 1,803.00 | 1,803.00 | 0.0M |
| 2025-05-30 | 1,804.00 | 1,825.00 | 1,796.00 | 1,806.00 | 0.0M |
| 2025-05-29 | 1,789.00 | 1,972.00 | 1,777.00 | 1,794.00 | 0.0M |
| 2025-05-28 | 1,765.00 | 2,000.00 | 1,745.00 | 1,771.00 | 0.0M |
| 2025-05-27 | 1,761.00 | 1,771.00 | 1,752.00 | 1,771.00 | 0.0M |
| 2025-05-26 | 1,762.00 | 1,799.00 | 1,762.00 | 1,791.00 | 0.0M |
| 2025-05-23 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.0M |
| 2025-05-20 | 1,757.00 | 1,757.00 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-05-19 | 1,722.00 | 1,758.00 | 1,722.00 | 1,758.00 | 0.0M |
| 2025-05-15 | 1,736.00 | 1,736.00 | 1,721.00 | 1,721.00 | 0.0M |
| 2025-05-14 | 1,726.00 | 1,730.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-05-13 | 1,765.00 | 1,769.00 | 1,726.00 | 1,730.00 | 0.0M |
| 2025-05-12 | 1,731.00 | 1,762.00 | 1,726.00 | 1,740.00 | 0.0M |
| 2025-05-09 | 1,732.00 | 1,738.00 | 1,730.00 | 1,731.00 | 0.0M |
| 2025-05-08 | 1,785.00 | 1,820.00 | 1,757.00 | 1,769.00 | 0.0M |
| 2025-05-07 | 1,742.00 | 1,865.00 | 1,735.00 | 1,763.00 | 0.0M |
| 2025-05-02 | 1,725.00 | 1,790.00 | 1,697.00 | 1,748.00 | 0.0M |
| 2025-05-01 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.0M |
| 2025-04-30 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.0M |
| 2025-04-28 | 1,713.00 | 1,716.00 | 1,713.00 | 1,713.00 | 0.0M |
| 2025-04-25 | 1,731.00 | 1,731.00 | 1,705.00 | 1,712.00 | 0.0M |
| 2025-04-24 | 1,761.00 | 1,769.00 | 1,700.00 | 1,738.00 | 0.0M |
| 2025-04-23 | 1,725.00 | 1,758.00 | 1,725.00 | 1,738.00 | 0.0M |
| 2025-04-22 | 1,744.00 | 1,744.00 | 1,713.00 | 1,713.00 | 0.0M |
| 2025-04-21 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.0M |
| 2025-04-17 | 1,705.00 | 1,720.00 | 1,705.00 | 1,720.00 | 0.0M |
| 2025-04-16 | 1,718.00 | 1,728.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2025-04-15 | 1,773.00 | 1,773.00 | 1,718.00 | 1,727.00 | 0.0M |
| 2025-04-14 | 1,727.00 | 1,743.00 | 1,701.00 | 1,701.00 | 0.0M |
| 2025-04-11 | 1,667.00 | 1,747.00 | 1,667.00 | 1,742.00 | 0.0M |
| 2025-04-10 | 1,690.00 | 1,733.00 | 1,677.00 | 1,677.00 | 0.0M |
| 2025-04-09 | 1,680.00 | 1,680.00 | 1,590.00 | 1,610.00 | 0.0M |
| 2025-04-08 | 1,557.00 | 1,728.00 | 1,557.00 | 1,700.00 | 0.0M |
| 2025-04-07 | 1,613.00 | 1,720.00 | 1,480.00 | 1,517.00 | 0.0M |
| 2025-04-04 | 1,777.00 | 1,798.00 | 1,720.00 | 1,798.00 | 0.0M |
| 2025-04-03 | 1,781.00 | 1,808.00 | 1,770.00 | 1,798.00 | 0.0M |
| 2025-04-02 | 1,800.00 | 1,839.00 | 1,781.00 | 1,801.00 | 0.0M |
| 2025-04-01 | 1,806.00 | 2,030.00 | 1,800.00 | 1,820.00 | 0.0M |
| 2025-03-31 | 1,813.00 | 1,814.00 | 1,806.00 | 1,812.00 | 0.0M |
| 2025-03-28 | 1,850.00 | 1,895.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-03-27 | 1,800.00 | 1,890.00 | 1,800.00 | 1,850.00 | 0.0M |
| 2025-03-26 | 1,936.00 | 2,100.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-03-25 | 1,799.00 | 1,817.00 | 1,794.00 | 1,816.00 | 0.0M |
| 2025-03-24 | 1,801.00 | 1,808.00 | 1,799.00 | 1,799.00 | 0.0M |
| 2025-03-21 | 1,780.00 | 1,808.00 | 1,760.00 | 1,808.00 | 0.0M |
| 2025-03-19 | 1,770.00 | 1,781.00 | 1,770.00 | 1,781.00 | 0.0M |
| 2025-03-18 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-03-17 | 1,758.00 | 1,789.00 | 1,758.00 | 1,789.00 | 0.0M |
| 2025-03-14 | 1,757.00 | 1,790.00 | 1,757.00 | 1,780.00 | 0.0M |
| 2025-03-13 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.0M |
| 2025-03-12 | 1,749.00 | 1,780.00 | 1,749.00 | 1,760.00 | 0.0M |
| 2025-03-11 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-03-10 | 1,757.00 | 1,780.00 | 1,721.00 | 1,761.00 | 0.0M |
| 2025-03-07 | 1,758.00 | 1,759.00 | 1,758.00 | 1,759.00 | 0.0M |
| 2025-03-06 | 1,758.00 | 1,762.00 | 1,758.00 | 1,760.00 | 0.0M |
| 2025-03-05 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2025-03-04 | 1,780.00 | 1,780.00 | 1,770.00 | 1,775.00 | 0.0M |
| 2025-03-03 | 1,796.00 | 1,798.00 | 1,790.00 | 1,798.00 | 0.0M |
| 2025-02-28 | 1,801.00 | 1,801.00 | 1,764.00 | 1,764.00 | 0.0M |
| 2025-02-27 | 1,796.00 | 1,810.00 | 1,796.00 | 1,810.00 | 0.0M |
| 2025-02-26 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2025-02-25 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2025-02-21 | 1,801.00 | 1,801.00 | 1,796.00 | 1,796.00 | 0.0M |
| 2025-02-20 | 1,802.00 | 1,802.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2025-02-19 | 1,800.00 | 1,800.00 | 1,797.00 | 1,797.00 | 0.0M |
| 2025-02-18 | 1,803.00 | 1,803.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-02-17 | 1,811.00 | 1,811.00 | 1,805.00 | 1,805.00 | 0.0M |
| 2025-02-14 | 1,805.00 | 1,835.00 | 1,805.00 | 1,832.00 | 0.0M |
| 2025-02-13 | 1,818.00 | 1,818.00 | 1,800.00 | 1,802.00 | 0.0M |
| 2025-02-12 | 1,818.00 | 1,837.00 | 1,813.00 | 1,837.00 | 0.0M |
| 2025-02-10 | 1,815.00 | 1,843.00 | 1,815.00 | 1,818.00 | 0.0M |
| 2025-02-07 | 1,823.00 | 1,823.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2025-02-06 | 1,821.00 | 1,850.00 | 1,808.00 | 1,850.00 | 0.0M |
| 2025-02-05 | 1,802.00 | 1,845.00 | 1,796.00 | 1,845.00 | 0.0M |
| 2025-02-04 | 1,827.00 | 1,830.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2025-02-03 | 1,792.00 | 1,793.00 | 1,787.00 | 1,787.00 | 0.0M |
| 2025-01-31 | 1,797.00 | 1,809.00 | 1,797.00 | 1,809.00 | 0.0M |
| 2025-01-30 | 1,800.00 | 1,800.00 | 1,796.00 | 1,796.00 | 0.0M |
| 2025-01-29 | 1,813.00 | 1,813.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-01-28 | 1,795.00 | 1,814.00 | 1,795.00 | 1,805.00 | 0.0M |
| 2025-01-27 | 1,786.00 | 1,795.00 | 1,786.00 | 1,795.00 | 0.0M |
| 2025-01-24 | 1,815.00 | 1,815.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-01-23 | 1,786.00 | 1,786.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-01-22 | 1,794.00 | 1,800.00 | 1,790.00 | 1,796.00 | 0.0M |
| 2025-01-21 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 0.0M |
| 2025-01-20 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 0.0M |
| 2025-01-17 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-01-16 | 1,807.00 | 1,810.00 | 1,807.00 | 1,810.00 | 0.0M |
| 2025-01-15 | 1,779.00 | 1,781.00 | 1,779.00 | 1,779.00 | 0.0M |
| 2025-01-14 | 1,799.00 | 1,834.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-01-10 | 1,765.00 | 1,796.00 | 1,765.00 | 1,779.00 | 0.0M |
| 2025-01-09 | 1,820.00 | 1,820.00 | 1,805.00 | 1,805.00 | 0.0M |
| 2025-01-08 | 1,817.00 | 1,855.00 | 1,817.00 | 1,829.00 | 0.0M |
| 2025-01-07 | 1,920.00 | 1,920.00 | 1,816.00 | 1,816.00 | 0.0M |
| 2025-01-06 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 0.0M |