2,580.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 2,605.00 | 2,611.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2025-09-29 | 2,640.00 | 2,640.00 | 2,591.00 | 2,605.00 | 0.0M |
| 2025-09-26 | 2,641.00 | 2,655.00 | 2,630.00 | 2,643.00 | 0.0M |
| 2025-09-25 | 2,676.00 | 2,680.00 | 2,640.00 | 2,659.00 | 0.0M |
| 2025-09-24 | 2,617.00 | 2,647.00 | 2,603.00 | 2,645.00 | 0.0M |
| 2025-09-22 | 2,601.00 | 2,636.00 | 2,601.00 | 2,615.00 | 0.0M |
| 2025-09-19 | 2,621.00 | 2,630.00 | 2,585.00 | 2,614.00 | 0.0M |
| 2025-09-18 | 2,602.00 | 2,624.00 | 2,592.00 | 2,624.00 | 0.0M |
| 2025-09-17 | 2,633.00 | 2,633.00 | 2,581.00 | 2,600.00 | 0.0M |
| 2025-09-16 | 2,641.00 | 2,657.00 | 2,631.00 | 2,631.00 | 0.0M |
| 2025-09-12 | 2,651.00 | 2,658.00 | 2,620.00 | 2,636.00 | 0.0M |
| 2025-09-11 | 2,649.00 | 2,663.00 | 2,614.00 | 2,628.00 | 0.0M |
| 2025-09-10 | 2,649.00 | 2,658.00 | 2,635.00 | 2,647.00 | 0.0M |
| 2025-09-09 | 2,610.00 | 2,660.00 | 2,610.00 | 2,642.00 | 0.0M |
| 2025-09-08 | 2,565.00 | 2,605.00 | 2,562.00 | 2,601.00 | 0.0M |
| 2025-09-05 | 2,540.00 | 2,562.00 | 2,534.00 | 2,555.00 | 0.0M |
| 2025-09-04 | 2,543.00 | 2,555.00 | 2,528.00 | 2,539.00 | 0.0M |
| 2025-09-03 | 2,540.00 | 2,553.00 | 2,525.00 | 2,528.00 | 0.0M |
| 2025-09-02 | 2,540.00 | 2,556.00 | 2,531.00 | 2,531.00 | 0.0M |
| 2025-09-01 | 2,581.00 | 2,581.00 | 2,536.00 | 2,537.00 | 0.0M |
| 2025-08-29 | 2,600.00 | 2,605.00 | 2,581.00 | 2,581.00 | 0.0M |
| 2025-08-28 | 2,587.00 | 2,615.00 | 2,585.00 | 2,598.00 | 0.0M |
| 2025-08-27 | 2,580.00 | 2,587.00 | 2,572.00 | 2,580.00 | 0.0M |
| 2025-08-26 | 2,614.00 | 2,614.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2025-08-25 | 2,600.00 | 2,633.00 | 2,598.00 | 2,614.00 | 0.0M |
| 2025-08-22 | 2,560.00 | 2,610.00 | 2,550.00 | 2,610.00 | 0.0M |
| 2025-08-21 | 2,590.00 | 2,590.00 | 2,555.00 | 2,555.00 | 0.0M |
| 2025-08-20 | 2,614.00 | 2,614.00 | 2,582.00 | 2,582.00 | 0.0M |
| 2025-08-19 | 2,620.00 | 2,620.00 | 2,585.00 | 2,603.00 | 0.0M |
| 2025-08-18 | 2,572.00 | 2,613.00 | 2,553.00 | 2,610.00 | 0.0M |
| 2025-08-15 | 2,570.00 | 2,579.00 | 2,545.00 | 2,551.00 | 0.0M |
| 2025-08-14 | 2,562.00 | 2,575.00 | 2,554.00 | 2,565.00 | 0.0M |
| 2025-08-13 | 2,562.00 | 2,583.00 | 2,555.00 | 2,562.00 | 0.0M |
| 2025-08-12 | 2,603.00 | 2,603.00 | 2,545.00 | 2,562.00 | 0.0M |
| 2025-08-08 | 2,610.00 | 2,629.00 | 2,580.00 | 2,581.00 | 0.0M |
| 2025-08-07 | 2,590.00 | 2,631.00 | 2,573.00 | 2,631.00 | 0.0M |
| 2025-08-06 | 2,600.00 | 2,631.00 | 2,594.00 | 2,625.00 | 0.0M |
| 2025-08-05 | 2,590.00 | 2,615.00 | 2,590.00 | 2,594.00 | 0.0M |
| 2025-08-04 | 2,608.00 | 2,623.00 | 2,572.00 | 2,600.00 | 0.0M |
| 2025-08-01 | 2,618.00 | 2,668.00 | 2,618.00 | 2,658.00 | 0.0M |
| 2025-07-31 | 2,620.00 | 2,636.00 | 2,608.00 | 2,618.00 | 0.0M |
| 2025-07-30 | 2,629.00 | 2,650.00 | 2,609.00 | 2,620.00 | 0.0M |
| 2025-07-29 | 2,613.00 | 2,646.00 | 2,613.00 | 2,629.00 | 0.0M |
| 2025-07-28 | 2,625.00 | 2,644.00 | 2,613.00 | 2,619.00 | 0.0M |
| 2025-07-25 | 2,663.00 | 2,663.00 | 2,605.00 | 2,624.00 | 0.0M |
| 2025-07-24 | 2,646.00 | 2,688.00 | 2,640.00 | 2,663.00 | 0.0M |
| 2025-07-23 | 2,596.00 | 2,673.00 | 2,587.00 | 2,667.00 | 0.0M |
| 2025-07-22 | 2,601.00 | 2,601.00 | 2,568.00 | 2,568.00 | 0.0M |
| 2025-07-18 | 2,592.00 | 2,600.00 | 2,562.00 | 2,590.00 | 0.0M |
| 2025-07-17 | 2,595.00 | 2,608.00 | 2,579.00 | 2,591.00 | 0.0M |
| 2025-07-16 | 2,632.00 | 2,651.00 | 2,593.00 | 2,593.00 | 0.0M |
| 2025-07-15 | 2,593.00 | 2,646.00 | 2,593.00 | 2,614.00 | 0.0M |
| 2025-07-14 | 2,650.00 | 2,650.00 | 2,584.00 | 2,592.00 | 0.0M |
| 2025-07-11 | 2,622.00 | 2,660.00 | 2,612.00 | 2,628.00 | 0.0M |
| 2025-07-10 | 2,724.00 | 2,731.00 | 2,596.00 | 2,619.00 | 0.0M |
| 2025-07-09 | 2,745.00 | 2,807.00 | 2,740.00 | 2,751.00 | 0.0M |
| 2025-07-08 | 2,675.00 | 2,745.00 | 2,639.00 | 2,731.00 | 0.0M |
| 2025-07-07 | 2,678.00 | 2,710.00 | 2,670.00 | 2,675.00 | 0.0M |
| 2025-07-04 | 2,617.00 | 2,657.00 | 2,617.00 | 2,655.00 | 0.0M |
| 2025-07-03 | 2,573.00 | 2,626.00 | 2,573.00 | 2,617.00 | 0.0M |
| 2025-07-02 | 2,600.00 | 2,614.00 | 2,572.00 | 2,572.00 | 0.0M |
| 2025-07-01 | 2,583.00 | 2,605.00 | 2,576.00 | 2,588.00 | 0.0M |
| 2025-06-30 | 2,626.00 | 2,675.00 | 2,581.00 | 2,591.00 | 0.0M |
| 2025-06-27 | 2,625.00 | 2,675.00 | 2,580.00 | 2,604.00 | 0.0M |
| 2025-06-26 | 2,580.00 | 2,620.00 | 2,580.00 | 2,620.00 | 0.0M |
| 2025-06-25 | 2,600.00 | 2,603.00 | 2,573.00 | 2,603.00 | 0.0M |
| 2025-06-24 | 2,604.00 | 2,650.00 | 2,590.00 | 2,613.00 | 0.0M |
| 2025-06-23 | 2,646.00 | 2,646.00 | 2,586.00 | 2,596.00 | 0.0M |
| 2025-06-20 | 2,743.00 | 2,743.00 | 2,661.00 | 2,661.00 | 0.0M |
| 2025-06-19 | 2,641.00 | 2,845.00 | 2,641.00 | 2,770.00 | 0.1M |
| 2025-06-18 | 2,571.00 | 2,606.00 | 2,571.00 | 2,591.00 | 0.0M |
| 2025-06-17 | 2,587.00 | 2,592.00 | 2,563.00 | 2,584.00 | 0.0M |
| 2025-06-16 | 2,586.00 | 2,590.00 | 2,569.00 | 2,582.00 | 0.0M |
| 2025-06-13 | 2,611.00 | 2,611.00 | 2,555.00 | 2,574.00 | 0.0M |
| 2025-06-12 | 2,601.00 | 2,628.00 | 2,600.00 | 2,625.00 | 0.0M |
| 2025-06-11 | 2,641.00 | 2,641.00 | 2,601.00 | 2,604.00 | 0.0M |
| 2025-06-10 | 2,636.00 | 2,655.00 | 2,619.00 | 2,619.00 | 0.0M |
| 2025-06-09 | 2,666.00 | 2,677.00 | 2,622.00 | 2,637.00 | 0.0M |
| 2025-06-06 | 2,641.00 | 2,680.00 | 2,638.00 | 2,653.00 | 0.0M |
| 2025-06-05 | 2,690.00 | 2,715.00 | 2,643.00 | 2,660.00 | 0.0M |
| 2025-06-04 | 2,615.00 | 2,690.00 | 2,615.00 | 2,690.00 | 0.0M |
| 2025-06-03 | 2,588.00 | 2,655.00 | 2,588.00 | 2,621.00 | 0.0M |
| 2025-06-02 | 2,583.00 | 2,614.00 | 2,582.00 | 2,597.00 | 0.0M |
| 2025-05-30 | 2,570.00 | 2,611.00 | 2,570.00 | 2,590.00 | 0.0M |
| 2025-05-29 | 2,615.00 | 2,615.00 | 2,578.00 | 2,581.00 | 0.0M |
| 2025-05-28 | 2,621.00 | 2,638.00 | 2,589.00 | 2,626.00 | 0.0M |
| 2025-05-27 | 2,577.00 | 2,620.00 | 2,572.00 | 2,613.00 | 0.0M |
| 2025-05-26 | 2,566.00 | 2,579.00 | 2,547.00 | 2,553.00 | 0.0M |
| 2025-05-23 | 2,545.00 | 2,581.00 | 2,545.00 | 2,561.00 | 0.0M |
| 2025-05-22 | 2,551.00 | 2,575.00 | 2,534.00 | 2,534.00 | 0.0M |
| 2025-05-21 | 2,553.00 | 2,574.00 | 2,543.00 | 2,563.00 | 0.0M |
| 2025-05-20 | 2,647.00 | 2,650.00 | 2,551.00 | 2,553.00 | 0.0M |
| 2025-05-19 | 2,594.00 | 2,648.00 | 2,581.00 | 2,645.00 | 0.0M |
| 2025-05-16 | 2,705.00 | 2,718.00 | 2,570.00 | 2,594.00 | 0.0M |
| 2025-05-15 | 2,693.00 | 2,766.00 | 2,693.00 | 2,722.00 | 0.0M |
| 2025-05-14 | 2,735.00 | 2,767.00 | 2,675.00 | 2,720.00 | 0.0M |
| 2025-05-13 | 2,707.00 | 2,757.00 | 2,707.00 | 2,730.00 | 0.0M |
| 2025-05-12 | 2,640.00 | 2,684.00 | 2,640.00 | 2,684.00 | 0.0M |
| 2025-05-09 | 2,653.00 | 2,668.00 | 2,624.00 | 2,640.00 | 0.0M |
| 2025-05-08 | 2,672.00 | 2,672.00 | 2,639.00 | 2,641.00 | 0.0M |
| 2025-05-07 | 2,637.00 | 2,675.00 | 2,630.00 | 2,672.00 | 0.0M |
| 2025-05-02 | 2,690.00 | 2,701.00 | 2,620.00 | 2,637.00 | 0.0M |
| 2025-05-01 | 2,724.00 | 2,724.00 | 2,664.00 | 2,664.00 | 0.0M |
| 2025-04-30 | 2,687.00 | 2,724.00 | 2,674.00 | 2,724.00 | 0.0M |
| 2025-04-28 | 2,695.00 | 2,720.00 | 2,685.00 | 2,697.00 | 0.0M |
| 2025-04-25 | 2,728.00 | 2,728.00 | 2,680.00 | 2,695.00 | 0.0M |
| 2025-04-24 | 2,737.00 | 2,760.00 | 2,689.00 | 2,702.00 | 0.0M |
| 2025-04-23 | 2,740.00 | 2,780.00 | 2,710.00 | 2,746.00 | 0.0M |
| 2025-04-22 | 2,693.00 | 2,726.00 | 2,686.00 | 2,702.00 | 0.0M |
| 2025-04-21 | 2,691.00 | 2,733.00 | 2,666.00 | 2,685.00 | 0.0M |
| 2025-04-18 | 2,602.00 | 2,692.00 | 2,602.00 | 2,691.00 | 0.0M |
| 2025-04-17 | 2,545.00 | 2,603.00 | 2,545.00 | 2,591.00 | 0.0M |
| 2025-04-16 | 2,660.00 | 2,660.00 | 2,550.00 | 2,560.00 | 0.0M |
| 2025-04-15 | 2,610.00 | 2,752.00 | 2,577.00 | 2,615.00 | 0.0M |
| 2025-04-14 | 2,480.00 | 2,620.00 | 2,466.00 | 2,613.00 | 0.0M |
| 2025-04-11 | 2,379.00 | 2,440.00 | 2,349.00 | 2,430.00 | 0.0M |
| 2025-04-10 | 2,590.00 | 2,590.00 | 2,485.00 | 2,521.00 | 0.0M |
| 2025-04-09 | 2,388.00 | 2,478.00 | 2,320.00 | 2,416.00 | 0.0M |
| 2025-04-08 | 2,500.00 | 2,567.00 | 2,472.00 | 2,488.00 | 0.0M |
| 2025-04-07 | 2,477.00 | 2,477.00 | 2,364.00 | 2,420.00 | 0.0M |
| 2025-04-04 | 2,684.00 | 2,748.00 | 2,527.00 | 2,627.00 | 0.0M |
| 2025-04-03 | 2,796.00 | 2,800.00 | 2,732.00 | 2,759.00 | 0.0M |
| 2025-04-02 | 2,845.00 | 2,857.00 | 2,812.00 | 2,846.00 | 0.0M |
| 2025-04-01 | 2,853.00 | 2,870.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2025-03-31 | 2,900.00 | 2,901.00 | 2,832.00 | 2,853.00 | 0.0M |
| 2025-03-28 | 2,950.00 | 2,965.00 | 2,900.00 | 2,933.00 | 0.0M |
| 2025-03-27 | 3,060.00 | 3,060.00 | 2,995.00 | 3,035.00 | 0.0M |
| 2025-03-26 | 3,090.00 | 3,100.00 | 3,035.00 | 3,085.00 | 0.0M |
| 2025-03-25 | 3,040.00 | 3,110.00 | 3,010.00 | 3,100.00 | 0.0M |
| 2025-03-24 | 3,170.00 | 3,170.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2025-03-21 | 3,255.00 | 3,255.00 | 3,175.00 | 3,195.00 | 0.0M |
| 2025-03-19 | 3,170.00 | 3,300.00 | 3,170.00 | 3,260.00 | 0.0M |
| 2025-03-18 | 3,130.00 | 3,205.00 | 3,130.00 | 3,200.00 | 0.0M |
| 2025-03-17 | 3,170.00 | 3,175.00 | 3,120.00 | 3,130.00 | 0.0M |
| 2025-03-14 | 3,150.00 | 3,150.00 | 3,110.00 | 3,150.00 | 0.0M |
| 2025-03-13 | 3,165.00 | 3,170.00 | 3,125.00 | 3,155.00 | 0.0M |
| 2025-03-12 | 3,220.00 | 3,230.00 | 3,150.00 | 3,185.00 | 0.0M |
| 2025-03-11 | 3,195.00 | 3,245.00 | 3,170.00 | 3,220.00 | 0.0M |
| 2025-03-10 | 3,215.00 | 3,260.00 | 3,200.00 | 3,225.00 | 0.0M |
| 2025-03-07 | 3,170.00 | 3,240.00 | 3,135.00 | 3,215.00 | 0.0M |
| 2025-03-06 | 3,110.00 | 3,180.00 | 3,100.00 | 3,170.00 | 0.0M |
| 2025-03-05 | 3,085.00 | 3,130.00 | 3,060.00 | 3,110.00 | 0.0M |
| 2025-03-04 | 3,080.00 | 3,130.00 | 3,065.00 | 3,075.00 | 0.0M |
| 2025-03-03 | 3,100.00 | 3,145.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-02-28 | 3,045.00 | 3,120.00 | 3,035.00 | 3,050.00 | 0.0M |
| 2025-02-27 | 3,015.00 | 3,065.00 | 3,010.00 | 3,045.00 | 0.0M |
| 2025-02-26 | 3,040.00 | 3,040.00 | 2,989.00 | 3,015.00 | 0.0M |
| 2025-02-25 | 3,030.00 | 3,110.00 | 3,025.00 | 3,075.00 | 0.0M |
| 2025-02-21 | 3,195.00 | 3,200.00 | 3,025.00 | 3,065.00 | 0.0M |
| 2025-02-20 | 3,200.00 | 3,215.00 | 3,170.00 | 3,190.00 | 0.0M |
| 2025-02-19 | 3,160.00 | 3,255.00 | 3,160.00 | 3,200.00 | 0.0M |
| 2025-02-18 | 3,125.00 | 3,240.00 | 3,125.00 | 3,185.00 | 0.0M |
| 2025-02-17 | 3,070.00 | 3,210.00 | 3,060.00 | 3,125.00 | 0.0M |
| 2025-02-14 | 3,120.00 | 3,140.00 | 3,100.00 | 3,140.00 | 0.0M |
| 2025-02-13 | 3,140.00 | 3,145.00 | 3,060.00 | 3,120.00 | 0.0M |
| 2025-02-12 | 3,080.00 | 3,155.00 | 3,075.00 | 3,130.00 | 0.0M |
| 2025-02-10 | 3,015.00 | 3,095.00 | 3,015.00 | 3,055.00 | 0.0M |
| 2025-02-07 | 3,030.00 | 3,090.00 | 3,020.00 | 3,050.00 | 0.0M |
| 2025-02-06 | 2,953.00 | 3,030.00 | 2,953.00 | 3,030.00 | 0.0M |
| 2025-02-05 | 2,901.00 | 3,000.00 | 2,901.00 | 2,988.00 | 0.0M |
| 2025-02-04 | 2,964.00 | 2,968.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-02-03 | 2,992.00 | 3,020.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2025-01-31 | 3,055.00 | 3,055.00 | 2,979.00 | 3,030.00 | 0.0M |
| 2025-01-30 | 2,991.00 | 3,060.00 | 2,988.00 | 3,055.00 | 0.0M |
| 2025-01-29 | 3,010.00 | 3,010.00 | 2,971.00 | 2,971.00 | 0.0M |
| 2025-01-28 | 2,990.00 | 3,020.00 | 2,990.00 | 3,005.00 | 0.0M |
| 2025-01-27 | 3,025.00 | 3,025.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2025-01-24 | 2,945.00 | 3,005.00 | 2,945.00 | 2,997.00 | 0.0M |
| 2025-01-23 | 2,977.00 | 2,977.00 | 2,906.00 | 2,945.00 | 0.0M |
| 2025-01-22 | 2,987.00 | 3,035.00 | 2,977.00 | 2,977.00 | 0.0M |
| 2025-01-21 | 2,992.00 | 3,000.00 | 2,973.00 | 2,977.00 | 0.0M |
| 2025-01-20 | 2,950.00 | 3,010.00 | 2,945.00 | 2,992.00 | 0.0M |
| 2025-01-17 | 2,918.00 | 2,945.00 | 2,885.00 | 2,914.00 | 0.0M |
| 2025-01-16 | 2,954.00 | 2,976.00 | 2,909.00 | 2,919.00 | 0.0M |
| 2025-01-15 | 2,926.00 | 2,964.00 | 2,926.00 | 2,947.00 | 0.0M |
| 2025-01-14 | 2,929.00 | 2,958.00 | 2,918.00 | 2,930.00 | 0.0M |
| 2025-01-10 | 2,973.00 | 2,973.00 | 2,925.00 | 2,957.00 | 0.0M |
| 2025-01-09 | 2,956.00 | 2,989.00 | 2,913.00 | 2,927.00 | 0.0M |
| 2025-01-08 | 2,978.00 | 2,996.00 | 2,964.00 | 2,985.00 | 0.0M |
| 2025-01-07 | 2,987.00 | 2,990.00 | 2,950.00 | 2,978.00 | 0.0M |
| 2025-01-06 | 2,975.00 | 3,020.00 | 2,955.00 | 2,955.00 | 0.0M |