2,049.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,014.00 | 2,049.00 | 2,014.00 | 2,049.00 | 0.0M |
| 2025-09-25 | 2,012.00 | 2,020.00 | 2,008.00 | 2,014.00 | 0.0M |
| 2025-09-24 | 2,032.00 | 2,035.00 | 2,008.00 | 2,016.00 | 0.0M |
| 2025-09-22 | 2,005.00 | 2,028.00 | 1,992.00 | 2,027.00 | 0.0M |
| 2025-09-19 | 2,030.00 | 2,032.00 | 1,995.00 | 2,005.00 | 0.0M |
| 2025-09-18 | 2,027.00 | 2,035.00 | 2,005.00 | 2,026.00 | 0.0M |
| 2025-09-17 | 2,006.00 | 2,030.00 | 1,998.00 | 2,015.00 | 0.0M |
| 2025-09-16 | 1,992.00 | 2,014.00 | 1,985.00 | 2,010.00 | 0.1M |
| 2025-09-12 | 1,990.00 | 1,994.00 | 1,978.00 | 1,986.00 | 0.0M |
| 2025-09-11 | 1,988.00 | 2,003.00 | 1,978.00 | 1,985.00 | 0.0M |
| 2025-09-10 | 1,990.00 | 1,995.00 | 1,971.00 | 1,984.00 | 0.0M |
| 2025-09-09 | 2,022.00 | 2,022.00 | 1,985.00 | 1,986.00 | 0.1M |
| 2025-09-08 | 2,034.00 | 2,054.00 | 2,030.00 | 2,031.00 | 0.1M |
| 2025-09-05 | 2,002.00 | 2,034.00 | 2,000.00 | 2,034.00 | 0.1M |
| 2025-09-04 | 1,986.00 | 2,000.00 | 1,951.00 | 2,000.00 | 0.1M |
| 2025-09-03 | 1,973.00 | 1,990.00 | 1,966.00 | 1,986.00 | 0.1M |
| 2025-09-02 | 1,935.00 | 1,973.00 | 1,935.00 | 1,966.00 | 0.1M |
| 2025-09-01 | 1,901.00 | 1,931.00 | 1,901.00 | 1,931.00 | 0.0M |
| 2025-08-29 | 1,952.00 | 1,959.00 | 1,908.00 | 1,910.00 | 0.1M |
| 2025-08-28 | 1,912.00 | 1,957.00 | 1,893.00 | 1,952.00 | 0.2M |
| 2025-08-27 | 1,920.00 | 1,936.00 | 1,918.00 | 1,932.00 | 0.2M |
| 2025-08-26 | 1,910.00 | 1,930.00 | 1,907.00 | 1,930.00 | 0.1M |
| 2025-08-25 | 1,900.00 | 1,905.00 | 1,894.00 | 1,905.00 | 0.1M |
| 2025-08-22 | 1,905.00 | 1,905.00 | 1,895.00 | 1,904.00 | 0.0M |
| 2025-08-21 | 1,890.00 | 1,906.00 | 1,882.00 | 1,894.00 | 0.1M |
| 2025-08-20 | 1,900.00 | 1,906.00 | 1,892.00 | 1,897.00 | 0.1M |
| 2025-08-19 | 1,899.00 | 1,906.00 | 1,896.00 | 1,900.00 | 0.1M |
| 2025-08-18 | 1,890.00 | 1,906.00 | 1,887.00 | 1,895.00 | 0.1M |
| 2025-08-15 | 1,884.00 | 1,890.00 | 1,868.00 | 1,889.00 | 0.1M |
| 2025-08-14 | 1,879.00 | 1,883.00 | 1,866.00 | 1,872.00 | 0.0M |
| 2025-08-13 | 1,897.00 | 1,900.00 | 1,882.00 | 1,887.00 | 0.1M |
| 2025-08-12 | 1,898.00 | 1,907.00 | 1,881.00 | 1,896.00 | 0.1M |
| 2025-08-08 | 1,890.00 | 1,899.00 | 1,884.00 | 1,891.00 | 0.0M |
| 2025-08-07 | 1,881.00 | 1,890.00 | 1,876.00 | 1,884.00 | 0.0M |
| 2025-08-06 | 1,859.00 | 1,886.00 | 1,859.00 | 1,881.00 | 0.0M |
| 2025-08-05 | 1,854.00 | 1,872.00 | 1,854.00 | 1,857.00 | 0.0M |
| 2025-08-04 | 1,854.00 | 1,854.00 | 1,833.00 | 1,852.00 | 0.0M |
| 2025-08-01 | 1,842.00 | 1,866.00 | 1,842.00 | 1,866.00 | 0.0M |
| 2025-07-31 | 1,830.00 | 1,839.00 | 1,817.00 | 1,839.00 | 0.0M |
| 2025-07-30 | 1,810.00 | 1,827.00 | 1,805.00 | 1,823.00 | 0.1M |
| 2025-07-29 | 1,860.00 | 1,860.00 | 1,810.00 | 1,815.00 | 0.1M |
| 2025-07-28 | 1,880.00 | 1,894.00 | 1,863.00 | 1,870.00 | 0.1M |
| 2025-07-25 | 1,846.00 | 1,884.00 | 1,846.00 | 1,877.00 | 0.1M |
| 2025-07-24 | 1,845.00 | 1,857.00 | 1,838.00 | 1,846.00 | 0.1M |
| 2025-07-23 | 1,835.00 | 1,849.00 | 1,827.00 | 1,843.00 | 0.1M |
| 2025-07-22 | 1,836.00 | 1,850.00 | 1,822.00 | 1,823.00 | 0.1M |
| 2025-07-18 | 1,823.00 | 1,841.00 | 1,816.00 | 1,836.00 | 0.0M |
| 2025-07-17 | 1,817.00 | 1,832.00 | 1,805.00 | 1,823.00 | 0.0M |
| 2025-07-16 | 1,837.00 | 1,837.00 | 1,810.00 | 1,819.00 | 0.1M |
| 2025-07-15 | 1,810.00 | 1,848.00 | 1,801.00 | 1,840.00 | 0.1M |
| 2025-07-14 | 1,802.00 | 1,849.00 | 1,794.00 | 1,805.00 | 0.2M |
| 2025-07-11 | 1,776.00 | 1,788.00 | 1,767.00 | 1,773.00 | 0.1M |
| 2025-07-10 | 1,781.00 | 1,786.00 | 1,764.00 | 1,772.00 | 0.1M |
| 2025-07-09 | 1,770.00 | 1,791.00 | 1,764.00 | 1,772.00 | 0.1M |
| 2025-07-08 | 1,746.00 | 1,771.00 | 1,737.00 | 1,762.00 | 0.1M |
| 2025-07-07 | 1,736.00 | 1,755.00 | 1,736.00 | 1,749.00 | 0.1M |
| 2025-07-04 | 1,745.00 | 1,749.00 | 1,733.00 | 1,736.00 | 0.0M |
| 2025-07-03 | 1,736.00 | 1,745.00 | 1,718.00 | 1,740.00 | 0.1M |
| 2025-07-02 | 1,740.00 | 1,760.00 | 1,736.00 | 1,736.00 | 0.1M |
| 2025-07-01 | 1,764.00 | 1,764.00 | 1,735.00 | 1,741.00 | 0.1M |
| 2025-06-30 | 1,753.00 | 1,775.00 | 1,752.00 | 1,756.00 | 0.0M |
| 2025-06-27 | 1,743.00 | 1,752.00 | 1,736.00 | 1,748.00 | 0.0M |
| 2025-06-26 | 1,734.00 | 1,743.00 | 1,728.00 | 1,740.00 | 0.1M |
| 2025-06-25 | 1,760.00 | 1,761.00 | 1,731.00 | 1,734.00 | 0.1M |
| 2025-06-24 | 1,794.00 | 1,796.00 | 1,756.00 | 1,760.00 | 0.0M |
| 2025-06-23 | 1,775.00 | 1,784.00 | 1,745.00 | 1,784.00 | 0.1M |
| 2025-06-20 | 1,776.00 | 1,800.00 | 1,776.00 | 1,776.00 | 0.1M |
| 2025-06-19 | 1,782.00 | 1,784.00 | 1,770.00 | 1,776.00 | 0.0M |
| 2025-06-18 | 1,775.00 | 1,785.00 | 1,767.00 | 1,778.00 | 0.0M |
| 2025-06-17 | 1,756.00 | 1,771.00 | 1,745.00 | 1,764.00 | 0.1M |
| 2025-06-16 | 1,770.00 | 1,773.00 | 1,746.00 | 1,756.00 | 0.1M |
| 2025-06-13 | 1,763.00 | 1,782.00 | 1,748.00 | 1,770.00 | 0.1M |
| 2025-06-12 | 1,787.00 | 1,787.00 | 1,750.00 | 1,763.00 | 0.1M |
| 2025-06-11 | 1,765.00 | 1,785.00 | 1,765.00 | 1,774.00 | 0.0M |
| 2025-06-10 | 1,756.00 | 1,770.00 | 1,755.00 | 1,760.00 | 0.1M |
| 2025-06-09 | 1,785.00 | 1,785.00 | 1,754.00 | 1,756.00 | 0.1M |
| 2025-06-06 | 1,794.00 | 1,801.00 | 1,784.00 | 1,785.00 | 0.0M |
| 2025-06-05 | 1,791.00 | 1,813.00 | 1,790.00 | 1,791.00 | 0.1M |
| 2025-06-04 | 1,786.00 | 1,796.00 | 1,773.00 | 1,791.00 | 0.0M |
| 2025-06-03 | 1,788.00 | 1,794.00 | 1,757.00 | 1,782.00 | 0.1M |
| 2025-06-02 | 1,820.00 | 1,826.00 | 1,786.00 | 1,790.00 | 0.1M |
| 2025-05-30 | 1,820.00 | 1,835.00 | 1,805.00 | 1,825.00 | 0.1M |
| 2025-05-29 | 1,860.00 | 1,864.00 | 1,833.00 | 1,833.00 | 0.1M |
| 2025-05-28 | 1,868.00 | 1,878.00 | 1,860.00 | 1,860.00 | 0.1M |
| 2025-05-27 | 1,867.00 | 1,870.00 | 1,860.00 | 1,867.00 | 0.0M |
| 2025-05-26 | 1,873.00 | 1,878.00 | 1,860.00 | 1,860.00 | 0.1M |
| 2025-05-23 | 1,881.00 | 1,882.00 | 1,874.00 | 1,876.00 | 0.0M |
| 2025-05-22 | 1,888.00 | 1,899.00 | 1,871.00 | 1,880.00 | 0.1M |
| 2025-05-21 | 1,906.00 | 1,915.00 | 1,896.00 | 1,898.00 | 0.1M |
| 2025-05-20 | 1,941.00 | 1,942.00 | 1,906.00 | 1,906.00 | 0.1M |
| 2025-05-19 | 1,950.00 | 1,960.00 | 1,941.00 | 1,947.00 | 0.0M |
| 2025-05-16 | 1,917.00 | 1,955.00 | 1,914.00 | 1,955.00 | 0.1M |
| 2025-05-15 | 1,911.00 | 1,923.00 | 1,905.00 | 1,917.00 | 0.1M |
| 2025-05-14 | 1,943.00 | 1,947.00 | 1,908.00 | 1,920.00 | 0.1M |
| 2025-05-13 | 1,938.00 | 1,953.00 | 1,922.00 | 1,943.00 | 0.1M |
| 2025-05-12 | 1,970.00 | 1,970.00 | 1,916.00 | 1,928.00 | 0.1M |
| 2025-05-09 | 1,969.00 | 1,999.00 | 1,923.00 | 1,954.00 | 0.1M |
| 2025-05-08 | 1,975.00 | 1,989.00 | 1,951.00 | 1,964.00 | 0.1M |
| 2025-05-07 | 1,970.00 | 1,989.00 | 1,960.00 | 1,974.00 | 0.1M |
| 2025-05-02 | 1,990.00 | 1,994.00 | 1,965.00 | 1,965.00 | 0.1M |
| 2025-05-01 | 1,997.00 | 1,998.00 | 1,981.00 | 1,983.00 | 0.1M |
| 2025-04-30 | 2,016.00 | 2,016.00 | 1,995.00 | 1,996.00 | 0.0M |
| 2025-04-28 | 2,002.00 | 2,011.00 | 1,998.00 | 2,005.00 | 0.0M |
| 2025-04-25 | 2,007.00 | 2,016.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-04-24 | 2,042.00 | 2,042.00 | 1,997.00 | 2,003.00 | 0.1M |
| 2025-04-23 | 2,051.00 | 2,055.00 | 2,013.00 | 2,026.00 | 0.0M |
| 2025-04-22 | 2,039.00 | 2,052.00 | 2,026.00 | 2,028.00 | 0.0M |
| 2025-04-21 | 2,038.00 | 2,090.00 | 2,017.00 | 2,022.00 | 0.0M |
| 2025-04-18 | 2,025.00 | 2,039.00 | 2,014.00 | 2,032.00 | 0.0M |
| 2025-04-17 | 2,005.00 | 2,030.00 | 1,998.00 | 2,001.00 | 0.0M |
| 2025-04-16 | 2,023.00 | 2,037.00 | 1,995.00 | 2,000.00 | 0.0M |
| 2025-04-15 | 2,093.00 | 2,093.00 | 2,018.00 | 2,023.00 | 0.1M |
| 2025-04-14 | 2,128.00 | 2,128.00 | 2,065.00 | 2,071.00 | 0.0M |
| 2025-04-11 | 2,074.00 | 2,149.00 | 2,057.00 | 2,134.00 | 0.0M |
| 2025-04-10 | 2,126.00 | 2,126.00 | 2,080.00 | 2,123.00 | 0.0M |
| 2025-04-09 | 2,021.00 | 2,043.00 | 1,992.00 | 2,026.00 | 0.0M |
| 2025-04-08 | 2,003.00 | 2,068.00 | 2,003.00 | 2,043.00 | 0.0M |
| 2025-04-07 | 1,960.00 | 1,994.00 | 1,911.00 | 1,970.00 | 0.1M |
| 2025-04-04 | 2,090.00 | 2,100.00 | 2,025.00 | 2,059.00 | 0.1M |
| 2025-04-03 | 2,100.00 | 2,119.00 | 2,082.00 | 2,107.00 | 0.0M |
| 2025-04-02 | 2,177.00 | 2,180.00 | 2,117.00 | 2,122.00 | 0.0M |
| 2025-04-01 | 2,200.00 | 2,208.00 | 2,168.00 | 2,168.00 | 0.0M |
| 2025-03-31 | 2,250.00 | 2,254.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-03-28 | 2,289.00 | 2,289.00 | 2,253.00 | 2,261.00 | 0.0M |
| 2025-03-27 | 2,277.00 | 2,294.00 | 2,264.00 | 2,290.00 | 0.0M |
| 2025-03-26 | 2,280.00 | 2,287.00 | 2,252.00 | 2,277.00 | 0.0M |
| 2025-03-25 | 2,250.00 | 2,270.00 | 2,250.00 | 2,266.00 | 0.0M |
| 2025-03-24 | 2,296.00 | 2,307.00 | 2,252.00 | 2,258.00 | 0.0M |
| 2025-03-21 | 2,251.00 | 2,298.00 | 2,251.00 | 2,296.00 | 0.0M |
| 2025-03-19 | 2,258.00 | 2,263.00 | 2,247.00 | 2,256.00 | 0.0M |
| 2025-03-18 | 2,246.00 | 2,281.00 | 2,246.00 | 2,252.00 | 0.0M |
| 2025-03-17 | 2,255.00 | 2,265.00 | 2,238.00 | 2,238.00 | 0.0M |
| 2025-03-14 | 2,225.00 | 2,254.00 | 2,214.00 | 2,247.00 | 0.0M |
| 2025-03-13 | 2,211.00 | 2,242.00 | 2,211.00 | 2,228.00 | 0.0M |
| 2025-03-12 | 2,203.00 | 2,228.00 | 2,195.00 | 2,221.00 | 0.0M |
| 2025-03-11 | 2,197.00 | 2,215.00 | 2,184.00 | 2,201.00 | 0.0M |
| 2025-03-10 | 2,230.00 | 2,240.00 | 2,202.00 | 2,213.00 | 0.0M |
| 2025-03-07 | 2,255.00 | 2,256.00 | 2,219.00 | 2,230.00 | 0.0M |
| 2025-03-06 | 2,239.00 | 2,259.00 | 2,233.00 | 2,259.00 | 0.0M |
| 2025-03-05 | 2,230.00 | 2,268.00 | 2,220.00 | 2,234.00 | 0.0M |
| 2025-03-04 | 2,217.00 | 2,228.00 | 2,202.00 | 2,213.00 | 0.0M |
| 2025-03-03 | 2,188.00 | 2,219.00 | 2,181.00 | 2,219.00 | 0.0M |
| 2025-02-28 | 2,189.00 | 2,211.00 | 2,173.00 | 2,188.00 | 0.1M |
| 2025-02-27 | 2,122.00 | 2,197.00 | 2,100.00 | 2,193.00 | 0.1M |
| 2025-02-26 | 2,125.00 | 2,163.00 | 2,122.00 | 2,159.00 | 0.2M |
| 2025-02-25 | 2,099.00 | 2,131.00 | 2,099.00 | 2,125.00 | 0.1M |
| 2025-02-21 | 2,100.00 | 2,122.00 | 2,091.00 | 2,118.00 | 0.1M |
| 2025-02-20 | 2,179.00 | 2,179.00 | 2,109.00 | 2,109.00 | 0.1M |
| 2025-02-19 | 2,163.00 | 2,195.00 | 2,162.00 | 2,183.00 | 0.0M |
| 2025-02-18 | 2,164.00 | 2,178.00 | 2,154.00 | 2,165.00 | 0.0M |
| 2025-02-17 | 2,176.00 | 2,181.00 | 2,154.00 | 2,164.00 | 0.0M |
| 2025-02-14 | 2,239.00 | 2,239.00 | 2,180.00 | 2,180.00 | 0.1M |
| 2025-02-13 | 2,228.00 | 2,238.00 | 2,204.00 | 2,238.00 | 0.0M |
| 2025-02-12 | 2,230.00 | 2,233.00 | 2,211.00 | 2,228.00 | 0.0M |
| 2025-02-10 | 2,228.00 | 2,244.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-02-07 | 2,251.00 | 2,260.00 | 2,226.00 | 2,228.00 | 0.0M |
| 2025-02-06 | 2,245.00 | 2,265.00 | 2,236.00 | 2,248.00 | 0.0M |
| 2025-02-05 | 2,248.00 | 2,264.00 | 2,238.00 | 2,245.00 | 0.0M |
| 2025-02-04 | 2,251.00 | 2,264.00 | 2,230.00 | 2,232.00 | 0.0M |
| 2025-02-03 | 2,230.00 | 2,248.00 | 2,220.00 | 2,233.00 | 0.0M |
| 2025-01-31 | 2,258.00 | 2,270.00 | 2,231.00 | 2,250.00 | 0.0M |
| 2025-01-30 | 2,245.00 | 2,285.00 | 2,233.00 | 2,270.00 | 0.0M |
| 2025-01-29 | 2,250.00 | 2,261.00 | 2,220.00 | 2,245.00 | 0.0M |
| 2025-01-28 | 2,221.00 | 2,249.00 | 2,201.00 | 2,241.00 | 0.0M |
| 2025-01-27 | 2,205.00 | 2,237.00 | 2,205.00 | 2,220.00 | 0.0M |
| 2025-01-24 | 2,162.00 | 2,203.00 | 2,161.00 | 2,185.00 | 0.0M |
| 2025-01-23 | 2,175.00 | 2,175.00 | 2,161.00 | 2,165.00 | 0.0M |
| 2025-01-22 | 2,191.00 | 2,198.00 | 2,174.00 | 2,175.00 | 0.0M |
| 2025-01-21 | 2,156.00 | 2,188.00 | 2,156.00 | 2,180.00 | 0.0M |
| 2025-01-20 | 2,163.00 | 2,170.00 | 2,152.00 | 2,161.00 | 0.0M |
| 2025-01-17 | 2,189.00 | 2,197.00 | 2,157.00 | 2,163.00 | 0.0M |
| 2025-01-16 | 2,178.00 | 2,194.00 | 2,161.00 | 2,189.00 | 0.0M |
| 2025-01-15 | 2,150.00 | 2,172.00 | 2,140.00 | 2,171.00 | 0.0M |
| 2025-01-14 | 2,093.00 | 2,168.00 | 2,065.00 | 2,168.00 | 0.1M |
| 2025-01-10 | 2,099.00 | 2,099.00 | 2,063.00 | 2,071.00 | 0.0M |
| 2025-01-09 | 2,091.00 | 2,106.00 | 2,084.00 | 2,085.00 | 0.0M |
| 2025-01-08 | 2,079.00 | 2,090.00 | 2,061.00 | 2,084.00 | 0.0M |
| 2025-01-07 | 2,090.00 | 2,094.00 | 2,066.00 | 2,079.00 | 0.0M |
| 2025-01-06 | 2,107.00 | 2,107.00 | 2,064.00 | 2,064.00 | 0.1M |