2,298.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,320.00 | 2,333.00 | 2,282.00 | 2,298.00 | 0.2M |
| 2025-09-26 | 2,267.00 | 2,328.00 | 2,254.00 | 2,292.00 | 0.3M |
| 2025-09-25 | 2,171.00 | 2,229.00 | 2,150.00 | 2,229.00 | 0.1M |
| 2025-09-24 | 2,239.00 | 2,242.00 | 2,161.00 | 2,211.00 | 0.2M |
| 2025-09-22 | 2,210.00 | 2,230.00 | 2,191.00 | 2,214.00 | 0.2M |
| 2025-09-19 | 2,210.00 | 2,210.00 | 2,130.00 | 2,181.00 | 0.3M |
| 2025-09-18 | 2,088.00 | 2,178.00 | 2,083.00 | 2,175.00 | 0.4M |
| 2025-09-17 | 2,027.00 | 2,086.00 | 2,010.00 | 2,062.00 | 0.5M |
| 2025-09-16 | 2,019.00 | 2,043.00 | 2,005.00 | 2,025.00 | 0.9M |
| 2025-09-12 | 2,020.00 | 2,063.00 | 2,016.00 | 2,018.00 | 2.0M |
| 2025-09-11 | 2,525.00 | 2,541.00 | 2,488.00 | 2,516.00 | 0.3M |
| 2025-09-10 | 2,504.00 | 2,525.00 | 2,472.00 | 2,520.00 | 0.2M |
| 2025-09-09 | 2,531.00 | 2,548.00 | 2,515.00 | 2,523.00 | 0.2M |
| 2025-09-08 | 2,518.00 | 2,526.00 | 2,482.00 | 2,493.00 | 0.2M |
| 2025-09-05 | 2,455.00 | 2,489.00 | 2,453.00 | 2,468.00 | 0.1M |
| 2025-09-04 | 2,481.00 | 2,507.00 | 2,448.00 | 2,450.00 | 0.2M |
| 2025-09-03 | 2,500.00 | 2,500.00 | 2,443.00 | 2,452.00 | 0.3M |
| 2025-09-02 | 2,560.00 | 2,568.00 | 2,493.00 | 2,500.00 | 0.2M |
| 2025-09-01 | 2,566.00 | 2,591.00 | 2,537.00 | 2,548.00 | 0.1M |
| 2025-08-29 | 2,549.00 | 2,608.00 | 2,547.00 | 2,588.00 | 0.2M |
| 2025-08-28 | 2,548.00 | 2,548.00 | 2,465.00 | 2,529.00 | 0.4M |
| 2025-08-27 | 2,660.00 | 2,660.00 | 2,554.00 | 2,572.00 | 0.3M |
| 2025-08-26 | 2,662.00 | 2,663.00 | 2,634.00 | 2,647.00 | 0.1M |
| 2025-08-25 | 2,646.00 | 2,696.00 | 2,646.00 | 2,665.00 | 0.1M |
| 2025-08-22 | 2,632.00 | 2,652.00 | 2,607.00 | 2,635.00 | 0.1M |
| 2025-08-21 | 2,647.00 | 2,647.00 | 2,604.00 | 2,611.00 | 0.1M |
| 2025-08-20 | 2,688.00 | 2,688.00 | 2,617.00 | 2,636.00 | 0.1M |
| 2025-08-19 | 2,706.00 | 2,714.00 | 2,673.00 | 2,687.00 | 0.1M |
| 2025-08-18 | 2,621.00 | 2,698.00 | 2,621.00 | 2,698.00 | 0.2M |
| 2025-08-15 | 2,618.00 | 2,656.00 | 2,586.00 | 2,593.00 | 0.2M |
| 2025-08-14 | 2,617.00 | 2,635.00 | 2,594.00 | 2,618.00 | 0.1M |
| 2025-08-13 | 2,670.00 | 2,670.00 | 2,601.00 | 2,605.00 | 0.2M |
| 2025-08-12 | 2,693.00 | 2,704.00 | 2,642.00 | 2,670.00 | 0.2M |
| 2025-08-08 | 2,685.00 | 2,688.00 | 2,656.00 | 2,681.00 | 0.1M |
| 2025-08-07 | 2,653.00 | 2,696.00 | 2,643.00 | 2,678.00 | 0.1M |
| 2025-08-06 | 2,628.00 | 2,673.00 | 2,625.00 | 2,652.00 | 0.2M |
| 2025-08-05 | 2,630.00 | 2,640.00 | 2,607.00 | 2,632.00 | 0.1M |
| 2025-08-04 | 2,580.00 | 2,603.00 | 2,567.00 | 2,594.00 | 0.1M |
| 2025-08-01 | 2,642.00 | 2,650.00 | 2,606.00 | 2,648.00 | 0.1M |
| 2025-07-31 | 2,625.00 | 2,654.00 | 2,595.00 | 2,642.00 | 0.1M |
| 2025-07-30 | 2,620.00 | 2,625.00 | 2,582.00 | 2,616.00 | 0.2M |
| 2025-07-29 | 2,620.00 | 2,627.00 | 2,598.00 | 2,603.00 | 0.1M |
| 2025-07-28 | 2,618.00 | 2,650.00 | 2,606.00 | 2,623.00 | 0.1M |
| 2025-07-25 | 2,628.00 | 2,630.00 | 2,592.00 | 2,598.00 | 0.1M |
| 2025-07-24 | 2,621.00 | 2,631.00 | 2,591.00 | 2,624.00 | 0.1M |
| 2025-07-23 | 2,609.00 | 2,615.00 | 2,573.00 | 2,603.00 | 0.1M |
| 2025-07-22 | 2,609.00 | 2,616.00 | 2,566.00 | 2,566.00 | 0.2M |
| 2025-07-18 | 2,654.00 | 2,655.00 | 2,603.00 | 2,608.00 | 0.1M |
| 2025-07-17 | 2,630.00 | 2,678.00 | 2,630.00 | 2,655.00 | 0.1M |
| 2025-07-16 | 2,620.00 | 2,651.00 | 2,612.00 | 2,622.00 | 0.1M |
| 2025-07-15 | 2,670.00 | 2,674.00 | 2,615.00 | 2,619.00 | 0.2M |
| 2025-07-14 | 2,686.00 | 2,702.00 | 2,651.00 | 2,689.00 | 0.1M |
| 2025-07-11 | 2,665.00 | 2,724.00 | 2,665.00 | 2,674.00 | 0.1M |
| 2025-07-10 | 2,684.00 | 2,692.00 | 2,648.00 | 2,661.00 | 0.1M |
| 2025-07-09 | 2,632.00 | 2,677.00 | 2,620.00 | 2,671.00 | 0.1M |
| 2025-07-08 | 2,597.00 | 2,632.00 | 2,585.00 | 2,632.00 | 0.1M |
| 2025-07-07 | 2,590.00 | 2,626.00 | 2,583.00 | 2,602.00 | 0.1M |
| 2025-07-04 | 2,586.00 | 2,605.00 | 2,581.00 | 2,585.00 | 0.1M |
| 2025-07-03 | 2,620.00 | 2,629.00 | 2,583.00 | 2,592.00 | 0.1M |
| 2025-07-02 | 2,651.00 | 2,683.00 | 2,604.00 | 2,614.00 | 0.2M |
| 2025-07-01 | 2,739.00 | 2,744.00 | 2,668.00 | 2,668.00 | 0.2M |
| 2025-06-30 | 2,747.00 | 2,800.00 | 2,742.00 | 2,747.00 | 0.1M |
| 2025-06-27 | 2,747.00 | 2,775.00 | 2,701.00 | 2,735.00 | 0.2M |
| 2025-06-26 | 2,702.00 | 2,726.00 | 2,687.00 | 2,705.00 | 0.1M |
| 2025-06-25 | 2,735.00 | 2,747.00 | 2,695.00 | 2,706.00 | 0.1M |
| 2025-06-24 | 2,714.00 | 2,776.00 | 2,692.00 | 2,735.00 | 0.2M |
| 2025-06-23 | 2,717.00 | 2,717.00 | 2,668.00 | 2,711.00 | 0.3M |
| 2025-06-20 | 2,791.00 | 2,800.00 | 2,751.00 | 2,767.00 | 0.2M |
| 2025-06-19 | 2,794.00 | 2,828.00 | 2,774.00 | 2,777.00 | 0.2M |
| 2025-06-18 | 2,797.00 | 2,820.00 | 2,756.00 | 2,766.00 | 0.4M |
| 2025-06-17 | 2,851.00 | 2,851.00 | 2,793.00 | 2,805.00 | 0.3M |
| 2025-06-16 | 2,809.00 | 2,850.00 | 2,750.00 | 2,848.00 | 0.6M |
| 2025-06-13 | 3,010.00 | 3,010.00 | 2,793.00 | 2,807.00 | 1.8M |
| 2025-06-12 | 3,445.00 | 3,475.00 | 3,405.00 | 3,470.00 | 0.3M |
| 2025-06-11 | 3,430.00 | 3,460.00 | 3,330.00 | 3,375.00 | 0.1M |
| 2025-06-10 | 3,425.00 | 3,455.00 | 3,350.00 | 3,385.00 | 0.1M |
| 2025-06-09 | 3,330.00 | 3,430.00 | 3,330.00 | 3,385.00 | 0.1M |
| 2025-06-06 | 3,395.00 | 3,440.00 | 3,205.00 | 3,280.00 | 0.2M |
| 2025-06-05 | 3,380.00 | 3,480.00 | 3,325.00 | 3,370.00 | 0.1M |
| 2025-06-04 | 3,425.00 | 3,505.00 | 3,365.00 | 3,390.00 | 0.2M |
| 2025-06-03 | 3,350.00 | 3,470.00 | 3,315.00 | 3,430.00 | 0.2M |
| 2025-06-02 | 3,235.00 | 3,365.00 | 3,220.00 | 3,350.00 | 0.2M |
| 2025-05-30 | 3,130.00 | 3,275.00 | 3,095.00 | 3,255.00 | 0.1M |
| 2025-05-29 | 3,085.00 | 3,125.00 | 3,030.00 | 3,100.00 | 0.1M |
| 2025-05-28 | 3,085.00 | 3,100.00 | 3,020.00 | 3,020.00 | 0.1M |
| 2025-05-27 | 3,150.00 | 3,150.00 | 3,050.00 | 3,080.00 | 0.1M |
| 2025-05-26 | 2,899.00 | 3,130.00 | 2,896.00 | 3,130.00 | 0.2M |
| 2025-05-23 | 2,869.00 | 2,896.00 | 2,847.00 | 2,871.00 | 0.0M |
| 2025-05-22 | 2,773.00 | 2,879.00 | 2,763.00 | 2,870.00 | 0.1M |
| 2025-05-21 | 2,825.00 | 2,857.00 | 2,795.00 | 2,823.00 | 0.1M |
| 2025-05-20 | 2,910.00 | 2,929.00 | 2,820.00 | 2,825.00 | 0.1M |
| 2025-05-19 | 2,899.00 | 2,919.00 | 2,862.00 | 2,888.00 | 0.1M |
| 2025-05-16 | 2,837.00 | 2,934.00 | 2,837.00 | 2,934.00 | 0.1M |
| 2025-05-15 | 2,827.00 | 2,888.00 | 2,823.00 | 2,870.00 | 0.1M |
| 2025-05-14 | 2,935.00 | 2,950.00 | 2,848.00 | 2,875.00 | 0.1M |
| 2025-05-13 | 3,045.00 | 3,070.00 | 2,917.00 | 2,930.00 | 0.1M |
| 2025-05-12 | 2,952.00 | 3,035.00 | 2,920.00 | 3,010.00 | 0.2M |
| 2025-05-09 | 2,871.00 | 3,020.00 | 2,868.00 | 2,955.00 | 0.1M |
| 2025-05-08 | 2,846.00 | 2,860.00 | 2,820.00 | 2,838.00 | 0.0M |
| 2025-05-07 | 2,824.00 | 2,858.00 | 2,800.00 | 2,839.00 | 0.0M |
| 2025-05-02 | 2,848.00 | 2,848.00 | 2,775.00 | 2,808.00 | 0.1M |
| 2025-05-01 | 2,941.00 | 2,950.00 | 2,828.00 | 2,860.00 | 0.1M |
| 2025-04-30 | 2,859.00 | 2,878.00 | 2,813.00 | 2,841.00 | 0.1M |
| 2025-04-28 | 2,850.00 | 2,915.00 | 2,833.00 | 2,859.00 | 0.3M |
| 2025-04-25 | 2,827.00 | 2,875.00 | 2,819.00 | 2,849.00 | 0.1M |
| 2025-04-24 | 2,865.00 | 2,884.00 | 2,830.00 | 2,877.00 | 0.0M |
| 2025-04-23 | 2,912.00 | 2,920.00 | 2,834.00 | 2,862.00 | 0.1M |
| 2025-04-22 | 2,821.00 | 2,863.00 | 2,801.00 | 2,862.00 | 0.0M |
| 2025-04-21 | 2,850.00 | 2,890.00 | 2,833.00 | 2,835.00 | 0.0M |
| 2025-04-18 | 2,849.00 | 2,887.00 | 2,828.00 | 2,850.00 | 0.1M |
| 2025-04-17 | 2,746.00 | 2,842.00 | 2,746.00 | 2,828.00 | 0.0M |
| 2025-04-16 | 2,841.00 | 2,847.00 | 2,720.00 | 2,747.00 | 0.1M |
| 2025-04-15 | 2,753.00 | 2,890.00 | 2,753.00 | 2,870.00 | 0.2M |
| 2025-04-14 | 2,799.00 | 2,819.00 | 2,702.00 | 2,703.00 | 0.1M |
| 2025-04-11 | 2,600.00 | 2,791.00 | 2,583.00 | 2,791.00 | 0.1M |
| 2025-04-10 | 2,778.00 | 2,778.00 | 2,626.00 | 2,740.00 | 0.2M |
| 2025-04-09 | 2,491.00 | 2,542.00 | 2,403.00 | 2,528.00 | 0.2M |
| 2025-04-08 | 2,501.00 | 2,617.00 | 2,497.00 | 2,557.00 | 0.3M |
| 2025-04-07 | 2,333.00 | 2,368.00 | 2,200.00 | 2,235.00 | 0.5M |
| 2025-04-04 | 2,867.00 | 2,885.00 | 2,609.00 | 2,683.00 | 0.2M |
| 2025-04-03 | 2,781.00 | 2,924.00 | 2,781.00 | 2,917.00 | 0.1M |
| 2025-04-02 | 2,980.00 | 2,980.00 | 2,903.00 | 2,931.00 | 0.1M |
| 2025-04-01 | 2,981.00 | 2,992.00 | 2,900.00 | 2,971.00 | 0.1M |
| 2025-03-31 | 3,030.00 | 3,045.00 | 2,936.00 | 2,965.00 | 0.1M |
| 2025-03-28 | 3,070.00 | 3,100.00 | 3,025.00 | 3,070.00 | 0.1M |
| 2025-03-27 | 3,015.00 | 3,100.00 | 2,965.00 | 3,055.00 | 0.2M |
| 2025-03-26 | 2,870.00 | 3,035.00 | 2,854.00 | 3,015.00 | 0.3M |
| 2025-03-25 | 2,885.00 | 2,889.00 | 2,838.00 | 2,867.00 | 0.1M |
| 2025-03-24 | 2,836.00 | 2,895.00 | 2,815.00 | 2,855.00 | 0.1M |
| 2025-03-21 | 2,850.00 | 2,876.00 | 2,821.00 | 2,841.00 | 0.2M |
| 2025-03-19 | 2,850.00 | 2,891.00 | 2,816.00 | 2,816.00 | 0.2M |
| 2025-03-18 | 2,899.00 | 2,954.00 | 2,810.00 | 2,838.00 | 0.3M |
| 2025-03-17 | 2,820.00 | 3,010.00 | 2,801.00 | 2,836.00 | 0.8M |
| 2025-03-14 | 3,145.00 | 3,145.00 | 3,040.00 | 3,110.00 | 0.2M |
| 2025-03-13 | 3,100.00 | 3,135.00 | 3,070.00 | 3,130.00 | 0.1M |
| 2025-03-12 | 3,045.00 | 3,070.00 | 3,010.00 | 3,055.00 | 0.1M |
| 2025-03-11 | 2,982.00 | 3,060.00 | 2,925.00 | 3,040.00 | 0.1M |
| 2025-03-10 | 3,125.00 | 3,145.00 | 3,020.00 | 3,035.00 | 0.1M |
| 2025-03-07 | 3,050.00 | 3,115.00 | 3,030.00 | 3,055.00 | 0.1M |
| 2025-03-06 | 3,150.00 | 3,165.00 | 3,080.00 | 3,110.00 | 0.1M |
| 2025-03-05 | 3,155.00 | 3,165.00 | 3,060.00 | 3,100.00 | 0.1M |
| 2025-03-04 | 3,205.00 | 3,240.00 | 3,075.00 | 3,160.00 | 0.1M |
| 2025-03-03 | 3,290.00 | 3,290.00 | 3,220.00 | 3,225.00 | 0.1M |
| 2025-02-28 | 3,195.00 | 3,270.00 | 3,155.00 | 3,205.00 | 0.1M |
| 2025-02-27 | 3,290.00 | 3,300.00 | 3,200.00 | 3,250.00 | 0.1M |
| 2025-02-26 | 3,260.00 | 3,295.00 | 3,095.00 | 3,220.00 | 0.2M |
| 2025-02-25 | 3,270.00 | 3,335.00 | 3,245.00 | 3,300.00 | 0.1M |
| 2025-02-21 | 3,300.00 | 3,315.00 | 3,270.00 | 3,310.00 | 0.1M |
| 2025-02-20 | 3,345.00 | 3,370.00 | 3,270.00 | 3,300.00 | 0.1M |
| 2025-02-19 | 3,380.00 | 3,410.00 | 3,340.00 | 3,395.00 | 0.1M |
| 2025-02-18 | 3,310.00 | 3,510.00 | 3,310.00 | 3,385.00 | 0.2M |
| 2025-02-17 | 3,355.00 | 3,410.00 | 3,280.00 | 3,310.00 | 0.2M |
| 2025-02-14 | 3,410.00 | 3,440.00 | 3,380.00 | 3,390.00 | 0.1M |
| 2025-02-13 | 3,480.00 | 3,495.00 | 3,415.00 | 3,435.00 | 0.1M |
| 2025-02-12 | 3,500.00 | 3,505.00 | 3,400.00 | 3,455.00 | 0.1M |
| 2025-02-10 | 3,450.00 | 3,505.00 | 3,440.00 | 3,450.00 | 0.2M |
| 2025-02-07 | 3,345.00 | 3,415.00 | 3,340.00 | 3,380.00 | 0.1M |
| 2025-02-06 | 3,305.00 | 3,375.00 | 3,300.00 | 3,360.00 | 0.1M |
| 2025-02-05 | 3,435.00 | 3,480.00 | 3,290.00 | 3,310.00 | 0.1M |
| 2025-02-04 | 3,320.00 | 3,355.00 | 3,295.00 | 3,330.00 | 0.1M |
| 2025-02-03 | 3,260.00 | 3,315.00 | 3,220.00 | 3,275.00 | 0.1M |
| 2025-01-31 | 3,230.00 | 3,310.00 | 3,200.00 | 3,260.00 | 0.1M |
| 2025-01-30 | 3,265.00 | 3,290.00 | 3,215.00 | 3,270.00 | 0.1M |
| 2025-01-29 | 3,280.00 | 3,310.00 | 3,250.00 | 3,265.00 | 0.1M |
| 2025-01-28 | 3,085.00 | 3,310.00 | 3,080.00 | 3,280.00 | 0.2M |
| 2025-01-27 | 3,095.00 | 3,140.00 | 3,085.00 | 3,100.00 | 0.2M |
| 2025-01-24 | 2,843.00 | 3,045.00 | 2,835.00 | 3,005.00 | 0.2M |
| 2025-01-23 | 2,957.00 | 2,960.00 | 2,822.00 | 2,822.00 | 0.3M |
| 2025-01-22 | 3,010.00 | 3,040.00 | 2,957.00 | 2,964.00 | 0.2M |
| 2025-01-21 | 3,200.00 | 3,225.00 | 2,999.00 | 2,999.00 | 0.2M |
| 2025-01-20 | 3,090.00 | 3,195.00 | 3,065.00 | 3,165.00 | 0.2M |
| 2025-01-17 | 3,010.00 | 3,065.00 | 2,995.00 | 3,020.00 | 0.1M |
| 2025-01-16 | 3,005.00 | 3,045.00 | 2,990.00 | 3,035.00 | 0.1M |
| 2025-01-15 | 3,075.00 | 3,125.00 | 2,981.00 | 3,010.00 | 0.2M |
| 2025-01-14 | 3,020.00 | 3,130.00 | 2,952.00 | 2,965.00 | 0.3M |
| 2025-01-10 | 3,040.00 | 3,065.00 | 2,951.00 | 2,969.00 | 0.1M |
| 2025-01-09 | 2,990.00 | 3,075.00 | 2,984.00 | 3,055.00 | 0.1M |
| 2025-01-08 | 2,950.00 | 3,100.00 | 2,937.00 | 3,015.00 | 0.2M |
| 2025-01-07 | 2,850.00 | 2,945.00 | 2,820.00 | 2,934.00 | 0.1M |
| 2025-01-06 | 2,918.00 | 2,956.00 | 2,799.00 | 2,800.00 | 0.1M |