2,260.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,246.00 | 2,260.00 | 2,236.00 | 2,260.00 | 0.5M |
| 2025-09-25 | 2,240.00 | 2,248.00 | 2,224.00 | 2,238.00 | 0.6M |
| 2025-09-24 | 2,284.00 | 2,292.00 | 2,250.00 | 2,250.00 | 0.5M |
| 2025-09-23 | 2,310.00 | 2,324.00 | 2,296.00 | 2,296.00 | 0.4M |
| 2025-09-22 | 2,290.00 | 2,302.00 | 2,272.00 | 2,296.00 | 0.2M |
| 2025-09-19 | 2,292.00 | 2,292.00 | 2,268.00 | 2,284.00 | 1.1M |
| 2025-09-18 | 2,258.00 | 2,296.00 | 2,258.00 | 2,288.00 | 0.4M |
| 2025-09-17 | 2,288.00 | 2,290.00 | 2,262.00 | 2,262.00 | 0.8M |
| 2025-09-16 | 2,290.00 | 2,302.00 | 2,266.00 | 2,278.00 | 0.3M |
| 2025-09-15 | 2,296.00 | 2,296.00 | 2,272.00 | 2,286.00 | 1.1M |
| 2025-09-12 | 2,300.00 | 2,304.00 | 2,282.00 | 2,288.00 | 0.2M |
| 2025-09-11 | 2,308.00 | 2,308.00 | 2,268.00 | 2,296.00 | 0.3M |
| 2025-09-10 | 2,232.00 | 2,282.00 | 2,232.00 | 2,266.00 | 0.4M |
| 2025-09-09 | 2,300.00 | 2,300.00 | 2,260.00 | 2,264.00 | 0.3M |
| 2025-09-08 | 2,286.00 | 2,292.00 | 2,268.00 | 2,288.00 | 0.2M |
| 2025-09-05 | 2,242.00 | 2,276.00 | 2,234.00 | 2,260.00 | 0.3M |
| 2025-09-04 | 2,234.00 | 2,238.00 | 2,218.00 | 2,234.00 | 0.6M |
| 2025-09-03 | 2,234.00 | 2,244.00 | 2,218.00 | 2,234.00 | 0.5M |
| 2025-09-02 | 2,262.00 | 2,274.00 | 2,216.00 | 2,226.00 | 0.3M |
| 2025-09-01 | 2,274.00 | 2,280.00 | 2,256.00 | 2,262.00 | 0.3M |
| 2025-08-29 | 2,300.00 | 2,304.00 | 2,272.00 | 2,274.00 | 0.4M |
| 2025-08-28 | 2,306.00 | 2,314.00 | 2,280.00 | 2,308.00 | 0.7M |
| 2025-08-27 | 2,314.00 | 2,318.00 | 2,284.00 | 2,302.00 | 0.5M |
| 2025-08-26 | 2,316.00 | 2,318.00 | 2,300.00 | 2,314.00 | 0.5M |
| 2025-08-22 | 2,296.00 | 2,330.00 | 2,294.00 | 2,330.00 | 0.3M |
| 2025-08-21 | 2,314.00 | 2,318.00 | 2,296.00 | 2,304.00 | 0.2M |
| 2025-08-20 | 2,300.00 | 2,320.00 | 2,292.00 | 2,314.00 | 0.3M |
| 2025-08-19 | 2,264.00 | 2,318.00 | 2,258.00 | 2,316.00 | 0.8M |
| 2025-08-18 | 2,260.00 | 2,278.00 | 2,238.00 | 2,250.00 | 0.8M |
| 2025-08-15 | 2,274.00 | 2,282.00 | 2,240.00 | 2,246.00 | 0.3M |
| 2025-08-14 | 2,276.00 | 2,280.00 | 2,256.00 | 2,260.00 | 0.8M |
| 2025-08-13 | 2,294.00 | 2,318.00 | 2,276.00 | 2,284.00 | 0.8M |
| 2025-08-12 | 2,272.00 | 2,292.00 | 2,260.00 | 2,292.00 | 0.7M |
| 2025-08-11 | 2,250.00 | 2,290.00 | 2,248.00 | 2,266.00 | 1.4M |
| 2025-08-08 | 2,212.00 | 2,256.00 | 2,206.00 | 2,242.00 | 0.6M |
| 2025-08-07 | 2,208.00 | 2,236.00 | 2,202.00 | 2,224.00 | 1.9M |
| 2025-08-06 | 2,196.00 | 2,206.00 | 2,184.00 | 2,206.00 | 0.8M |
| 2025-08-05 | 2,154.00 | 2,194.00 | 2,150.00 | 2,178.00 | 0.4M |
| 2025-08-04 | 2,186.00 | 2,218.00 | 2,138.00 | 2,150.00 | 0.6M |
| 2025-08-01 | 2,170.00 | 2,272.00 | 2,154.00 | 2,176.00 | 1.3M |
| 2025-07-31 | 2,222.00 | 2,238.00 | 2,208.00 | 2,222.00 | 0.5M |
| 2025-07-30 | 2,218.00 | 2,234.00 | 2,206.00 | 2,216.00 | 0.4M |
| 2025-07-29 | 2,192.00 | 2,230.00 | 2,190.00 | 2,218.00 | 0.5M |
| 2025-07-28 | 2,230.00 | 2,232.00 | 2,182.00 | 2,184.00 | 0.4M |
| 2025-07-25 | 2,194.00 | 2,204.00 | 2,178.00 | 2,202.00 | 0.5M |
| 2025-07-24 | 2,194.00 | 2,212.00 | 2,188.00 | 2,192.00 | 0.4M |
| 2025-07-23 | 2,190.00 | 2,198.00 | 2,178.00 | 2,184.00 | 0.4M |
| 2025-07-22 | 2,174.00 | 2,180.00 | 2,158.00 | 2,158.00 | 0.4M |
| 2025-07-21 | 2,190.00 | 2,214.00 | 2,184.00 | 2,184.00 | 0.4M |
| 2025-07-18 | 2,200.00 | 2,210.00 | 2,188.00 | 2,190.00 | 0.5M |
| 2025-07-17 | 2,162.00 | 2,190.00 | 2,154.00 | 2,186.00 | 0.4M |
| 2025-07-16 | 2,122.00 | 2,152.00 | 2,122.00 | 2,134.00 | 0.3M |
| 2025-07-15 | 2,154.00 | 2,164.00 | 2,142.00 | 2,148.00 | 0.6M |
| 2025-07-14 | 2,116.00 | 2,146.00 | 2,116.00 | 2,138.00 | 0.3M |
| 2025-07-11 | 2,154.00 | 2,158.00 | 2,130.00 | 2,136.00 | 1.2M |
| 2025-07-10 | 2,140.00 | 2,158.00 | 2,130.00 | 2,158.00 | 0.4M |
| 2025-07-09 | 2,098.00 | 2,138.00 | 2,090.00 | 2,120.00 | 0.8M |
| 2025-07-08 | 2,096.00 | 2,098.00 | 2,070.00 | 2,092.00 | 0.7M |
| 2025-07-07 | 2,094.00 | 2,124.00 | 2,094.00 | 2,100.00 | 1.5M |
| 2025-07-04 | 2,112.00 | 2,120.00 | 2,102.00 | 2,110.00 | 0.5M |
| 2025-07-03 | 2,100.00 | 2,132.00 | 2,090.00 | 2,124.00 | 0.9M |
| 2025-07-02 | 2,088.00 | 2,098.00 | 2,078.00 | 2,096.00 | 2.5M |
| 2025-07-01 | 2,104.00 | 2,104.00 | 2,074.00 | 2,080.00 | 0.7M |
| 2025-06-30 | 2,122.00 | 2,128.00 | 2,094.00 | 2,094.00 | 0.5M |
| 2025-06-27 | 2,070.00 | 2,116.00 | 2,070.00 | 2,116.00 | 0.6M |
| 2025-06-26 | 2,060.00 | 2,074.00 | 2,054.00 | 2,066.00 | 0.7M |
| 2025-06-25 | 2,048.00 | 2,060.00 | 2,040.00 | 2,052.00 | 1.1M |
| 2025-06-24 | 2,064.00 | 2,070.00 | 2,038.00 | 2,038.00 | 0.5M |
| 2025-06-23 | 2,042.00 | 2,062.00 | 2,022.00 | 2,024.00 | 0.6M |
| 2025-06-20 | 2,084.00 | 2,092.00 | 2,050.00 | 2,056.00 | 1.2M |
| 2025-06-19 | 2,072.00 | 2,088.00 | 2,060.00 | 2,064.00 | 0.8M |
| 2025-06-18 | 2,096.00 | 2,098.00 | 2,072.00 | 2,088.00 | 0.9M |
| 2025-06-17 | 2,108.00 | 2,118.00 | 2,078.00 | 2,090.00 | 3.7M |
| 2025-06-16 | 2,032.00 | 2,098.00 | 2,030.00 | 2,098.00 | 1.0M |
| 2025-06-13 | 2,020.00 | 2,060.00 | 2,020.00 | 2,048.00 | 1.1M |
| 2025-06-12 | 2,018.00 | 2,058.00 | 2,018.00 | 2,048.00 | 1.2M |
| 2025-06-11 | 2,034.00 | 2,060.00 | 2,028.00 | 2,034.00 | 0.7M |
| 2025-06-10 | 2,026.00 | 2,050.00 | 2,023.00 | 2,036.00 | 1.1M |
| 2025-06-09 | 1,988.00 | 2,028.00 | 1,983.00 | 2,028.00 | 1.1M |
| 2025-06-06 | 1,984.00 | 2,000.00 | 1,982.00 | 1,983.00 | 0.5M |
| 2025-06-05 | 1,992.00 | 2,006.00 | 1,985.00 | 1,986.00 | 0.6M |
| 2025-06-04 | 1,989.00 | 2,014.00 | 1,985.00 | 1,990.00 | 0.7M |
| 2025-06-03 | 1,963.00 | 1,980.00 | 1,953.00 | 1,971.00 | 0.6M |
| 2025-06-02 | 1,964.00 | 1,987.00 | 1,957.00 | 1,957.00 | 0.5M |
| 2025-05-30 | 1,969.00 | 2,000.00 | 1,965.00 | 1,988.00 | 1.1M |
| 2025-05-29 | 1,973.00 | 1,980.00 | 1,957.00 | 1,964.00 | 0.6M |
| 2025-05-28 | 1,948.00 | 1,965.00 | 1,946.00 | 1,949.00 | 0.6M |
| 2025-05-27 | 1,923.00 | 1,957.00 | 1,920.00 | 1,948.00 | 0.7M |
| 2025-05-23 | 1,932.00 | 1,938.00 | 1,858.00 | 1,928.00 | 1.2M |
| 2025-05-22 | 1,943.00 | 1,956.00 | 1,918.00 | 1,935.00 | 0.5M |
| 2025-05-21 | 1,978.00 | 1,981.00 | 1,958.00 | 1,961.00 | 0.3M |
| 2025-05-20 | 1,985.00 | 2,004.00 | 1,975.00 | 1,987.00 | 0.4M |
| 2025-05-19 | 1,952.00 | 1,983.00 | 1,952.00 | 1,983.00 | 0.9M |
| 2025-05-16 | 1,964.00 | 1,978.00 | 1,961.00 | 1,976.00 | 1.7M |
| 2025-05-15 | 1,918.00 | 1,962.00 | 1,915.00 | 1,960.00 | 0.6M |
| 2025-05-14 | 1,910.00 | 1,940.00 | 1,901.00 | 1,932.00 | 0.9M |
| 2025-05-13 | 1,888.00 | 1,922.00 | 1,882.00 | 1,915.00 | 0.5M |
| 2025-05-12 | 1,886.00 | 1,924.00 | 1,879.00 | 1,893.00 | 0.4M |
| 2025-05-09 | 1,887.00 | 1,894.00 | 1,862.00 | 1,866.00 | 1.9M |
| 2025-05-08 | 1,910.00 | 1,910.00 | 1,830.00 | 1,885.00 | 1.5M |
| 2025-05-07 | 1,799.00 | 1,800.00 | 1,777.00 | 1,793.00 | 0.7M |
| 2025-05-06 | 1,805.00 | 1,822.00 | 1,791.00 | 1,805.00 | 1.9M |
| 2025-05-02 | 1,796.00 | 1,815.00 | 1,781.00 | 1,799.00 | 0.3M |
| 2025-05-01 | 1,767.00 | 1,788.00 | 1,762.00 | 1,788.00 | 0.2M |
| 2025-04-30 | 1,756.00 | 1,777.00 | 1,745.00 | 1,768.00 | 0.5M |
| 2025-04-29 | 1,782.00 | 1,787.00 | 1,747.00 | 1,747.00 | 0.8M |
| 2025-04-28 | 1,784.00 | 1,798.00 | 1,773.00 | 1,775.00 | 1.0M |
| 2025-04-25 | 1,771.00 | 1,789.00 | 1,759.00 | 1,782.00 | 0.3M |
| 2025-04-24 | 1,734.00 | 1,764.00 | 1,725.00 | 1,759.00 | 1.2M |
| 2025-04-23 | 1,700.00 | 1,760.00 | 1,688.00 | 1,739.00 | 0.6M |
| 2025-04-22 | 1,674.00 | 1,679.00 | 1,657.00 | 1,671.00 | 0.6M |
| 2025-04-17 | 1,702.00 | 1,708.00 | 1,676.00 | 1,687.00 | 0.4M |
| 2025-04-16 | 1,718.00 | 1,731.00 | 1,687.00 | 1,707.00 | 0.6M |
| 2025-04-15 | 1,708.00 | 1,739.00 | 1,706.00 | 1,734.00 | 0.4M |
| 2025-04-14 | 1,695.00 | 1,707.00 | 1,681.00 | 1,698.00 | 0.4M |
| 2025-04-11 | 1,680.00 | 1,682.00 | 1,634.00 | 1,662.00 | 1.6M |
| 2025-04-10 | 1,744.00 | 1,760.00 | 1,659.00 | 1,666.00 | 1.0M |
| 2025-04-09 | 1,635.00 | 1,659.00 | 1,604.00 | 1,606.00 | 1.6M |
| 2025-04-08 | 1,665.00 | 1,697.00 | 1,645.00 | 1,676.00 | 0.7M |
| 2025-04-07 | 1,583.00 | 1,702.00 | 1,558.00 | 1,627.00 | 1.0M |
| 2025-04-04 | 1,801.00 | 1,802.00 | 1,657.00 | 1,686.00 | 0.6M |
| 2025-04-03 | 1,830.00 | 1,844.00 | 1,810.00 | 1,810.00 | 0.4M |
| 2025-04-02 | 1,880.00 | 1,893.00 | 1,856.00 | 1,893.00 | 0.3M |
| 2025-04-01 | 1,905.00 | 1,907.00 | 1,877.00 | 1,895.00 | 0.3M |
| 2025-03-31 | 1,894.00 | 1,899.00 | 1,874.00 | 1,887.00 | 0.6M |
| 2025-03-28 | 1,932.00 | 1,943.00 | 1,902.00 | 1,912.00 | 0.4M |
| 2025-03-27 | 1,957.00 | 1,969.00 | 1,945.00 | 1,949.00 | 0.5M |
| 2025-03-26 | 1,985.00 | 1,992.00 | 1,973.00 | 1,973.00 | 0.5M |
| 2025-03-25 | 1,954.00 | 1,978.00 | 1,947.00 | 1,971.00 | 0.5M |
| 2025-03-24 | 1,979.00 | 1,983.00 | 1,953.00 | 1,953.00 | 0.5M |
| 2025-03-21 | 1,966.00 | 1,974.00 | 1,953.00 | 1,966.00 | 0.8M |
| 2025-03-20 | 2,008.00 | 2,010.00 | 1,976.00 | 1,985.00 | 0.3M |
| 2025-03-19 | 2,028.00 | 2,040.00 | 2,000.00 | 2,004.00 | 0.7M |
| 2025-03-18 | 1,990.00 | 2,038.00 | 1,983.00 | 2,036.00 | 0.7M |
| 2025-03-17 | 1,980.00 | 1,987.00 | 1,965.00 | 1,979.00 | 0.4M |
| 2025-03-14 | 1,952.00 | 1,987.00 | 1,943.00 | 1,977.00 | 0.4M |
| 2025-03-13 | 1,969.00 | 1,985.00 | 1,940.00 | 1,946.00 | 0.6M |
| 2025-03-12 | 1,992.00 | 1,998.00 | 1,965.00 | 1,983.00 | 0.5M |
| 2025-03-11 | 2,006.00 | 2,016.00 | 1,966.00 | 1,977.00 | 0.6M |
| 2025-03-10 | 2,066.00 | 2,066.00 | 1,999.00 | 2,006.00 | 0.7M |
| 2025-03-07 | 2,026.00 | 2,052.00 | 2,020.00 | 2,048.00 | 0.4M |
| 2025-03-06 | 2,062.00 | 2,068.00 | 2,020.00 | 2,050.00 | 0.7M |
| 2025-03-05 | 2,014.00 | 2,050.00 | 2,006.00 | 2,042.00 | 0.7M |
| 2025-03-04 | 2,050.00 | 2,060.00 | 1,962.00 | 1,966.00 | 2.7M |
| 2025-03-03 | 2,010.00 | 2,088.00 | 2,008.00 | 2,074.00 | 0.8M |
| 2025-02-28 | 1,835.00 | 2,016.00 | 1,835.00 | 2,002.00 | 2.5M |
| 2025-02-27 | 1,877.00 | 1,897.00 | 1,867.00 | 1,892.00 | 0.5M |
| 2025-02-26 | 1,881.00 | 1,901.00 | 1,880.00 | 1,893.00 | 0.4M |
| 2025-02-25 | 1,875.00 | 1,887.00 | 1,866.00 | 1,873.00 | 0.4M |
| 2025-02-24 | 1,911.00 | 1,911.00 | 1,877.00 | 1,892.00 | 0.3M |
| 2025-02-21 | 1,912.00 | 1,929.00 | 1,906.00 | 1,906.00 | 0.4M |
| 2025-02-20 | 1,922.00 | 1,936.00 | 1,911.00 | 1,915.00 | 0.4M |
| 2025-02-19 | 1,954.00 | 1,956.00 | 1,915.00 | 1,921.00 | 0.3M |
| 2025-02-18 | 1,942.00 | 1,955.00 | 1,927.00 | 1,952.00 | 0.4M |
| 2025-02-17 | 1,920.00 | 1,943.00 | 1,917.00 | 1,942.00 | 0.3M |
| 2025-02-14 | 1,934.00 | 1,938.00 | 1,915.00 | 1,921.00 | 0.5M |
| 2025-02-13 | 1,935.00 | 1,951.00 | 1,921.00 | 1,937.00 | 0.3M |
| 2025-02-12 | 1,934.00 | 1,947.00 | 1,929.00 | 1,933.00 | 1.5M |
| 2025-02-11 | 1,927.00 | 1,942.00 | 1,926.00 | 1,936.00 | 2.0M |
| 2025-02-10 | 1,917.00 | 1,936.00 | 1,914.00 | 1,926.00 | 0.3M |
| 2025-02-07 | 1,943.00 | 1,950.00 | 1,914.00 | 1,914.00 | 0.5M |
| 2025-02-06 | 1,965.00 | 1,969.00 | 1,907.00 | 1,939.00 | 0.7M |
| 2025-02-05 | 1,950.00 | 1,967.00 | 1,941.00 | 1,963.00 | 0.3M |
| 2025-02-04 | 1,958.00 | 1,971.00 | 1,944.00 | 1,961.00 | 0.3M |
| 2025-02-03 | 1,963.00 | 1,976.00 | 1,945.00 | 1,961.00 | 0.5M |
| 2025-01-31 | 2,002.00 | 2,016.00 | 1,996.00 | 2,012.00 | 1.5M |
| 2025-01-30 | 1,973.00 | 2,000.00 | 1,970.00 | 1,996.00 | 0.5M |
| 2025-01-29 | 1,951.00 | 1,972.00 | 1,950.00 | 1,962.00 | 1.6M |
| 2025-01-28 | 1,934.00 | 1,957.00 | 1,933.00 | 1,944.00 | 0.3M |
| 2025-01-27 | 1,944.00 | 1,961.00 | 1,928.00 | 1,937.00 | 1.2M |
| 2025-01-24 | 1,977.00 | 1,986.00 | 1,960.00 | 1,975.00 | 0.5M |
| 2025-01-23 | 1,970.00 | 1,985.00 | 1,964.00 | 1,973.00 | 1.7M |
| 2025-01-22 | 1,963.00 | 1,979.00 | 1,963.00 | 1,969.00 | 0.6M |
| 2025-01-21 | 1,959.00 | 1,973.00 | 1,948.00 | 1,951.00 | 0.5M |
| 2025-01-20 | 1,929.00 | 1,967.00 | 1,925.00 | 1,960.00 | 0.5M |
| 2025-01-17 | 1,886.00 | 1,927.00 | 1,882.00 | 1,925.00 | 0.8M |
| 2025-01-16 | 1,852.00 | 1,877.00 | 1,852.00 | 1,877.00 | 0.3M |
| 2025-01-15 | 1,827.00 | 1,855.00 | 1,827.00 | 1,840.00 | 0.7M |
| 2025-01-14 | 1,836.00 | 1,851.00 | 1,816.00 | 1,822.00 | 0.4M |
| 2025-01-13 | 1,832.00 | 1,843.00 | 1,813.00 | 1,829.00 | 0.4M |
| 2025-01-10 | 1,847.00 | 1,855.00 | 1,822.00 | 1,836.00 | 0.6M |
| 2025-01-09 | 1,828.00 | 1,854.00 | 1,815.00 | 1,853.00 | 0.4M |
| 2025-01-08 | 1,829.00 | 1,845.00 | 1,821.00 | 1,826.00 | 1.1M |
| 2025-01-07 | 1,840.00 | 1,852.00 | 1,832.00 | 1,842.00 | 0.3M |
| 2025-01-06 | 1,829.00 | 1,861.00 | 1,826.00 | 1,847.00 | 0.3M |
| 2025-01-03 | 1,837.00 | 1,843.00 | 1,817.00 | 1,821.00 | 0.2M |
| 2025-01-02 | 1,834.00 | 1,847.00 | 1,831.00 | 1,844.00 | 0.2M |