2,924.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,921.00 | 2,934.00 | 2,915.00 | 2,924.00 | 0.0M |
| 2025-09-25 | 2,915.00 | 2,925.00 | 2,909.00 | 2,918.00 | 0.0M |
| 2025-09-24 | 2,904.00 | 2,910.00 | 2,887.00 | 2,910.00 | 0.0M |
| 2025-09-22 | 2,898.00 | 2,916.00 | 2,892.00 | 2,914.00 | 0.0M |
| 2025-09-19 | 2,919.00 | 2,925.00 | 2,869.00 | 2,880.00 | 0.0M |
| 2025-09-18 | 2,892.00 | 2,907.00 | 2,879.00 | 2,902.00 | 0.0M |
| 2025-09-17 | 2,901.00 | 2,901.00 | 2,876.00 | 2,889.00 | 0.0M |
| 2025-09-16 | 2,899.00 | 2,918.00 | 2,896.00 | 2,907.00 | 0.0M |
| 2025-09-12 | 2,911.00 | 2,911.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2025-09-11 | 2,869.00 | 2,890.00 | 2,869.00 | 2,890.00 | 0.0M |
| 2025-09-10 | 2,868.00 | 2,878.00 | 2,860.00 | 2,878.00 | 0.0M |
| 2025-09-09 | 2,886.00 | 2,898.00 | 2,860.00 | 2,863.00 | 0.0M |
| 2025-09-08 | 2,871.00 | 2,885.00 | 2,859.00 | 2,876.00 | 0.0M |
| 2025-09-05 | 2,847.00 | 2,852.00 | 2,833.00 | 2,843.00 | 0.0M |
| 2025-09-04 | 2,803.00 | 2,822.00 | 2,803.00 | 2,821.00 | 0.0M |
| 2025-09-03 | 2,815.00 | 2,818.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2025-09-02 | 2,814.00 | 2,823.00 | 2,808.00 | 2,809.00 | 0.0M |
| 2025-09-01 | 2,808.00 | 2,816.00 | 2,787.00 | 2,801.00 | 0.0M |
| 2025-08-29 | 2,821.00 | 2,827.00 | 2,812.00 | 2,827.00 | 0.0M |
| 2025-08-28 | 2,800.00 | 2,829.00 | 2,800.00 | 2,829.00 | 0.0M |
| 2025-08-27 | 2,820.00 | 2,820.00 | 2,804.00 | 2,810.00 | 0.0M |
| 2025-08-26 | 2,843.00 | 2,843.00 | 2,810.00 | 2,821.00 | 0.0M |
| 2025-08-25 | 2,866.00 | 2,867.00 | 2,840.00 | 2,845.00 | 0.0M |
| 2025-08-22 | 2,843.00 | 2,848.00 | 2,825.00 | 2,840.00 | 0.0M |
| 2025-08-21 | 2,848.00 | 2,848.00 | 2,828.00 | 2,837.00 | 0.0M |
| 2025-08-20 | 2,854.00 | 2,858.00 | 2,841.00 | 2,848.00 | 0.0M |
| 2025-08-19 | 2,864.00 | 2,869.00 | 2,855.00 | 2,860.00 | 0.0M |
| 2025-08-18 | 2,850.00 | 2,871.00 | 2,850.00 | 2,859.00 | 0.0M |
| 2025-08-15 | 2,814.00 | 2,848.00 | 2,814.00 | 2,835.00 | 0.0M |
| 2025-08-14 | 2,828.00 | 2,828.00 | 2,804.00 | 2,804.00 | 0.0M |
| 2025-08-13 | 2,837.00 | 2,855.00 | 2,832.00 | 2,855.00 | 0.0M |
| 2025-08-12 | 2,786.00 | 2,834.00 | 2,786.00 | 2,808.00 | 0.0M |
| 2025-08-08 | 2,760.00 | 2,794.00 | 2,760.00 | 2,778.00 | 0.0M |
| 2025-08-07 | 2,729.00 | 2,759.00 | 2,729.00 | 2,744.00 | 0.0M |
| 2025-08-06 | 2,736.00 | 2,769.00 | 2,736.00 | 2,764.00 | 0.0M |
| 2025-08-05 | 2,734.00 | 2,742.00 | 2,726.00 | 2,736.00 | 0.0M |
| 2025-08-04 | 2,700.00 | 2,719.00 | 2,687.00 | 2,713.00 | 0.0M |
| 2025-08-01 | 2,739.00 | 2,760.00 | 2,739.00 | 2,750.00 | 0.0M |
| 2025-07-31 | 2,727.00 | 2,751.00 | 2,719.00 | 2,745.00 | 0.4M |
| 2025-07-30 | 2,704.00 | 2,717.00 | 2,703.00 | 2,717.00 | 0.0M |
| 2025-07-29 | 2,713.00 | 2,713.00 | 2,700.00 | 2,705.00 | 0.0M |
| 2025-07-28 | 2,739.00 | 2,745.00 | 2,721.00 | 2,721.00 | 0.0M |
| 2025-07-25 | 2,764.00 | 2,764.00 | 2,742.00 | 2,742.00 | 0.0M |
| 2025-07-24 | 2,750.00 | 2,777.00 | 2,749.00 | 2,763.00 | 0.0M |
| 2025-07-23 | 2,679.00 | 2,733.00 | 2,678.00 | 2,724.00 | 0.0M |
| 2025-07-22 | 2,641.00 | 2,663.00 | 2,627.00 | 2,637.00 | 0.0M |
| 2025-07-18 | 2,653.00 | 2,660.00 | 2,640.00 | 2,641.00 | 0.0M |
| 2025-07-17 | 2,629.00 | 2,651.00 | 2,624.00 | 2,646.00 | 0.0M |
| 2025-07-16 | 2,633.00 | 2,641.00 | 2,628.00 | 2,630.00 | 0.0M |
| 2025-07-15 | 2,641.00 | 2,646.00 | 2,630.00 | 2,636.00 | 0.0M |
| 2025-07-14 | 2,633.00 | 2,644.00 | 2,624.00 | 2,636.00 | 0.0M |
| 2025-07-11 | 2,635.00 | 2,651.00 | 2,634.00 | 2,637.00 | 0.0M |
| 2025-07-10 | 2,643.00 | 2,643.00 | 2,616.00 | 2,622.00 | 0.0M |
| 2025-07-09 | 2,643.00 | 2,648.00 | 2,633.00 | 2,640.00 | 0.0M |
| 2025-07-08 | 2,621.00 | 2,634.00 | 2,621.00 | 2,630.00 | 0.0M |
| 2025-07-07 | 2,639.00 | 2,646.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2025-07-04 | 2,655.00 | 2,660.00 | 2,639.00 | 2,641.00 | 0.0M |
| 2025-07-03 | 2,646.00 | 2,647.00 | 2,635.00 | 2,647.00 | 0.0M |
| 2025-07-02 | 2,641.00 | 2,651.00 | 2,632.00 | 2,648.00 | 0.0M |
| 2025-07-01 | 2,675.00 | 2,675.00 | 2,647.00 | 2,652.00 | 0.0M |
| 2025-06-30 | 2,676.00 | 2,685.00 | 2,668.00 | 2,670.00 | 0.0M |
| 2025-06-27 | 2,641.00 | 2,660.00 | 2,640.00 | 2,660.00 | 0.0M |
| 2025-06-26 | 2,599.00 | 2,625.00 | 2,599.00 | 2,625.00 | 0.0M |
| 2025-06-25 | 2,610.00 | 2,610.00 | 2,594.00 | 2,604.00 | 0.0M |
| 2025-06-24 | 2,615.00 | 2,619.00 | 2,598.00 | 2,598.00 | 0.0M |
| 2025-06-23 | 2,589.00 | 2,589.00 | 2,574.00 | 2,585.00 | 0.0M |
| 2025-06-20 | 2,605.00 | 2,615.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2025-06-19 | 2,627.00 | 2,627.00 | 2,610.00 | 2,613.00 | 0.0M |
| 2025-06-18 | 2,601.00 | 2,629.00 | 2,600.00 | 2,629.00 | 0.0M |
| 2025-06-17 | 2,602.00 | 2,609.00 | 2,598.00 | 2,608.00 | 0.0M |
| 2025-06-16 | 2,595.00 | 2,601.00 | 2,586.00 | 2,595.00 | 0.0M |
| 2025-06-13 | 2,596.00 | 2,596.00 | 2,568.00 | 2,577.00 | 0.0M |
| 2025-06-12 | 2,606.00 | 2,613.00 | 2,596.00 | 2,602.00 | 0.0M |
| 2025-06-11 | 2,611.00 | 2,615.00 | 2,602.00 | 2,605.00 | 0.0M |
| 2025-06-10 | 2,608.00 | 2,620.00 | 2,597.00 | 2,597.00 | 0.0M |
| 2025-06-09 | 2,604.00 | 2,610.00 | 2,601.00 | 2,601.00 | 0.0M |
| 2025-06-06 | 2,584.00 | 2,592.00 | 2,583.00 | 2,589.00 | 0.0M |
| 2025-06-05 | 2,590.00 | 2,590.00 | 2,571.00 | 2,573.00 | 0.0M |
| 2025-06-04 | 2,607.00 | 2,609.00 | 2,600.00 | 2,607.00 | 0.0M |
| 2025-06-03 | 2,599.00 | 2,599.00 | 2,590.00 | 2,595.00 | 0.0M |
| 2025-06-02 | 2,599.00 | 2,599.00 | 2,585.00 | 2,596.00 | 0.0M |
| 2025-05-30 | 2,587.00 | 2,627.00 | 2,587.00 | 2,626.00 | 0.0M |
| 2025-05-29 | 2,610.00 | 2,633.00 | 2,610.00 | 2,633.00 | 0.0M |
| 2025-05-28 | 2,615.00 | 2,615.00 | 2,592.00 | 2,592.00 | 0.0M |
| 2025-05-27 | 2,567.00 | 2,594.00 | 2,567.00 | 2,594.00 | 0.0M |
| 2025-05-26 | 2,554.00 | 2,578.00 | 2,554.00 | 2,577.00 | 0.0M |
| 2025-05-23 | 2,566.00 | 2,567.00 | 2,558.00 | 2,560.00 | 0.0M |
| 2025-05-22 | 2,540.00 | 2,547.00 | 2,533.00 | 2,547.00 | 0.0M |
| 2025-05-21 | 2,566.00 | 2,573.00 | 2,554.00 | 2,559.00 | 0.0M |
| 2025-05-20 | 2,575.00 | 2,580.00 | 2,555.00 | 2,560.00 | 0.0M |
| 2025-05-19 | 2,557.00 | 2,564.00 | 2,553.00 | 2,553.00 | 0.0M |
| 2025-05-16 | 2,585.00 | 2,585.00 | 2,550.00 | 2,564.00 | 0.0M |
| 2025-05-15 | 2,557.00 | 2,569.00 | 2,552.00 | 2,560.00 | 0.0M |
| 2025-05-14 | 2,591.00 | 2,591.00 | 2,556.00 | 2,575.00 | 0.0M |
| 2025-05-13 | 2,610.00 | 2,613.00 | 2,586.00 | 2,586.00 | 0.0M |
| 2025-05-12 | 2,566.00 | 2,570.00 | 2,550.00 | 2,567.00 | 0.0M |
| 2025-05-09 | 2,555.00 | 2,570.00 | 2,549.00 | 2,558.00 | 0.0M |
| 2025-05-08 | 2,537.00 | 2,537.00 | 2,508.00 | 2,531.00 | 0.0M |
| 2025-05-07 | 2,535.00 | 2,535.00 | 2,518.00 | 2,530.00 | 0.0M |
| 2025-05-02 | 2,517.00 | 2,526.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2025-05-01 | 2,498.00 | 2,510.00 | 2,485.00 | 2,496.00 | 0.0M |
| 2025-04-30 | 2,492.00 | 2,493.00 | 2,480.00 | 2,493.00 | 0.0M |
| 2025-04-28 | 2,474.00 | 2,489.00 | 2,470.00 | 2,477.00 | 0.0M |
| 2025-04-25 | 2,441.00 | 2,460.00 | 2,440.00 | 2,451.00 | 0.0M |
| 2025-04-24 | 2,440.00 | 2,440.00 | 2,413.00 | 2,417.00 | 0.0M |
| 2025-04-23 | 2,429.00 | 2,429.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2025-04-22 | 2,380.00 | 2,380.00 | 2,358.00 | 2,375.00 | 0.0M |
| 2025-04-21 | 2,382.00 | 2,382.00 | 2,360.00 | 2,366.00 | 0.0M |
| 2025-04-18 | 2,378.00 | 2,392.00 | 2,367.00 | 2,392.00 | 0.0M |
| 2025-04-17 | 2,340.00 | 2,366.00 | 2,335.00 | 2,361.00 | 0.0M |
| 2025-04-16 | 2,357.00 | 2,357.00 | 2,318.00 | 2,340.00 | 0.0M |
| 2025-04-15 | 2,350.00 | 2,362.00 | 2,349.00 | 2,349.00 | 0.0M |
| 2025-04-14 | 2,330.00 | 2,350.00 | 2,330.00 | 2,332.00 | 0.0M |
| 2025-04-11 | 2,260.00 | 2,315.00 | 2,253.00 | 2,315.00 | 0.0M |
| 2025-04-10 | 2,403.00 | 2,403.00 | 2,349.00 | 2,384.00 | 0.0M |
| 2025-04-09 | 2,229.00 | 2,232.00 | 2,175.00 | 2,196.00 | 0.2M |
| 2025-04-08 | 2,246.00 | 2,296.00 | 2,245.00 | 2,274.00 | 0.0M |
| 2025-04-07 | 2,286.00 | 2,286.00 | 2,100.00 | 2,156.00 | 0.0M |
| 2025-04-04 | 2,359.00 | 2,369.00 | 2,293.00 | 2,337.00 | 0.0M |
| 2025-04-03 | 2,427.00 | 2,427.00 | 2,356.00 | 2,409.00 | 0.0M |
| 2025-04-02 | 2,495.50 | 2,495.50 | 2,456.00 | 2,476.50 | 0.0M |
| 2025-04-01 | 2,539.50 | 2,539.50 | 2,479.00 | 2,483.00 | 0.1M |
| 2025-03-31 | 2,516.50 | 2,516.50 | 2,470.00 | 2,489.50 | 0.0M |
| 2025-03-28 | 2,586.50 | 2,586.50 | 2,557.00 | 2,566.50 | 0.1M |
| 2025-03-27 | 2,570.50 | 2,588.50 | 2,526.00 | 2,586.00 | 0.6M |
| 2025-03-26 | 26,000.00 | 26,000.00 | 25,855.00 | 25,955.00 | 0.0M |
| 2025-03-25 | 25,935.00 | 25,935.00 | 25,715.00 | 25,840.00 | 0.0M |
| 2025-03-24 | 25,910.00 | 25,910.00 | 25,710.00 | 25,765.00 | 0.0M |
| 2025-03-21 | 25,765.00 | 25,955.00 | 25,740.00 | 25,900.00 | 0.0M |
| 2025-03-19 | 25,770.00 | 25,980.00 | 25,770.00 | 25,845.00 | 0.0M |
| 2025-03-18 | 25,675.00 | 25,780.00 | 25,650.00 | 25,705.00 | 0.0M |
| 2025-03-17 | 25,275.00 | 25,435.00 | 25,275.00 | 25,385.00 | 0.0M |
| 2025-03-14 | 25,075.00 | 25,100.00 | 24,640.00 | 25,100.00 | 0.0M |
| 2025-03-13 | 25,005.00 | 25,130.00 | 24,940.00 | 24,940.00 | 0.0M |
| 2025-03-12 | 24,645.00 | 24,940.00 | 24,645.00 | 24,885.00 | 0.0M |
| 2025-03-11 | 24,545.00 | 24,630.00 | 24,195.00 | 24,630.00 | 0.0M |
| 2025-03-10 | 25,040.00 | 25,040.00 | 24,840.00 | 24,920.00 | 0.0M |
| 2025-03-07 | 25,385.00 | 25,385.00 | 24,810.00 | 24,920.00 | 0.0M |
| 2025-03-06 | 25,165.00 | 25,425.00 | 25,165.00 | 25,390.00 | 0.0M |
| 2025-03-05 | 25,050.00 | 25,145.00 | 24,900.00 | 25,075.00 | 0.0M |
| 2025-03-04 | 25,050.00 | 25,095.00 | 24,800.00 | 24,970.00 | 0.0M |
| 2025-03-03 | 25,260.00 | 25,260.00 | 24,895.00 | 25,135.00 | 0.0M |
| 2025-02-28 | 25,195.00 | 25,195.00 | 24,630.00 | 24,760.00 | 0.0M |
| 2025-02-27 | 25,140.00 | 25,225.00 | 25,105.00 | 25,220.00 | 0.0M |
| 2025-02-26 | 25,105.00 | 25,105.00 | 24,850.00 | 25,075.00 | 0.0M |
| 2025-02-25 | 25,000.00 | 25,195.00 | 24,920.00 | 25,170.00 | 0.0M |
| 2025-02-21 | 25,115.00 | 25,185.00 | 25,075.00 | 25,185.00 | 0.0M |
| 2025-02-20 | 25,290.00 | 25,320.00 | 25,065.00 | 25,160.00 | 0.0M |
| 2025-02-19 | 25,705.00 | 25,705.00 | 25,415.00 | 25,415.00 | 0.0M |
| 2025-02-18 | 25,495.00 | 25,630.00 | 25,485.00 | 25,565.00 | 0.0M |
| 2025-02-17 | 25,320.00 | 25,500.00 | 25,320.00 | 25,500.00 | 0.0M |
| 2025-02-14 | 25,735.00 | 25,735.00 | 25,355.00 | 25,355.00 | 0.0M |
| 2025-02-13 | 25,295.00 | 25,560.00 | 25,295.00 | 25,560.00 | 0.0M |
| 2025-02-12 | 25,240.00 | 25,240.00 | 25,095.00 | 25,110.00 | 0.0M |
| 2025-02-10 | 25,210.00 | 25,220.00 | 25,140.00 | 25,160.00 | 0.0M |
| 2025-02-07 | 25,300.00 | 25,300.00 | 25,150.00 | 25,260.00 | 0.0M |
| 2025-02-06 | 25,375.00 | 25,445.00 | 25,295.00 | 25,340.00 | 0.0M |
| 2025-02-05 | 25,635.00 | 25,750.00 | 25,500.00 | 25,525.00 | 0.0M |
| 2025-02-04 | 25,730.00 | 25,730.00 | 25,500.00 | 25,530.00 | 0.0M |
| 2025-02-03 | 25,380.00 | 25,560.00 | 25,305.00 | 25,375.00 | 0.0M |
| 2025-01-31 | 25,965.00 | 26,020.00 | 25,930.00 | 26,020.00 | 0.0M |
| 2025-01-30 | 25,870.00 | 25,950.00 | 25,870.00 | 25,950.00 | 0.0M |
| 2025-01-29 | 25,850.00 | 25,920.00 | 25,845.00 | 25,870.00 | 0.0M |
| 2025-01-28 | 25,680.00 | 25,870.00 | 25,560.00 | 25,735.00 | 0.0M |
| 2025-01-27 | 25,865.00 | 25,945.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2025-01-24 | 25,710.00 | 25,820.00 | 25,585.00 | 25,695.00 | 0.0M |
| 2025-01-23 | 25,580.00 | 25,675.00 | 25,515.00 | 25,650.00 | 0.0M |
| 2025-01-22 | 25,420.00 | 25,530.00 | 25,420.00 | 25,515.00 | 0.0M |
| 2025-01-21 | 25,515.00 | 25,515.00 | 25,235.00 | 25,270.00 | 0.0M |
| 2025-01-20 | 25,380.00 | 25,400.00 | 25,210.00 | 25,270.00 | 0.0M |
| 2025-01-17 | 25,055.00 | 25,065.00 | 24,740.00 | 25,065.00 | 0.0M |
| 2025-01-16 | 25,385.00 | 25,385.00 | 25,100.00 | 25,120.00 | 0.0M |
| 2025-01-15 | 25,200.00 | 25,295.00 | 25,025.00 | 25,025.00 | 0.0M |
| 2025-01-14 | 25,285.00 | 25,295.00 | 24,930.00 | 25,115.00 | 0.0M |
| 2025-01-10 | 25,365.00 | 25,490.00 | 25,325.00 | 25,365.00 | 0.0M |
| 2025-01-09 | 25,865.00 | 25,865.00 | 25,455.00 | 25,520.00 | 0.0M |
| 2025-01-08 | 25,925.00 | 25,925.00 | 25,740.00 | 25,870.00 | 0.0M |
| 2025-01-07 | 25,905.00 | 26,055.00 | 25,775.00 | 26,055.00 | 0.0M |
| 2025-01-06 | 26,150.00 | 26,150.00 | 25,625.00 | 25,690.00 | 0.0M |