2,841.60
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2025-10-01 | 2,770.00 | 2,874.70 | 2,758.10 | 2,841.60 | 1.6M |
2025-09-30 | 2,756.00 | 2,794.40 | 2,710.40 | 2,761.50 | 1.0M |
2025-09-29 | 2,827.60 | 2,866.40 | 2,725.00 | 2,751.10 | 3.2M |
2025-09-26 | 2,920.00 | 2,920.00 | 2,821.10 | 2,827.60 | 0.9M |
2025-09-25 | 2,947.70 | 2,993.30 | 2,916.10 | 2,924.20 | 1.4M |
2025-09-24 | 2,959.70 | 2,995.00 | 2,924.00 | 2,940.20 | 1.5M |
2025-09-23 | 2,977.00 | 2,991.30 | 2,914.10 | 2,939.50 | 0.9M |
2025-09-22 | 3,025.00 | 3,061.40 | 2,963.50 | 2,976.40 | 1.8M |
2025-09-19 | 2,978.10 | 3,015.00 | 2,969.10 | 2,985.00 | 0.8M |
2025-09-18 | 3,008.50 | 3,030.00 | 2,971.50 | 2,984.60 | 1.5M |
2025-09-17 | 2,948.00 | 3,016.00 | 2,947.30 | 2,997.00 | 2.1M |
2025-09-16 | 2,926.10 | 2,958.80 | 2,896.60 | 2,946.00 | 1.2M |
2025-09-15 | 2,949.90 | 2,957.40 | 2,914.50 | 2,924.90 | 1.7M |
2025-09-12 | 2,809.00 | 2,939.40 | 2,792.10 | 2,924.70 | 4.3M |
2025-09-11 | 2,795.00 | 2,816.40 | 2,754.00 | 2,794.50 | 2.4M |
2025-09-10 | 2,686.00 | 2,760.00 | 2,686.00 | 2,755.30 | 1.2M |
2025-09-09 | 2,668.00 | 2,702.00 | 2,663.10 | 2,684.00 | 0.6M |
2025-09-08 | 2,675.00 | 2,692.50 | 2,659.90 | 2,665.00 | 0.7M |
2025-09-05 | 2,670.00 | 2,696.50 | 2,647.00 | 2,670.70 | 0.8M |
2025-09-04 | 2,740.00 | 2,748.70 | 2,675.10 | 2,680.30 | 0.9M |
2025-09-03 | 2,740.00 | 2,779.00 | 2,703.50 | 2,715.80 | 1.3M |
2025-09-02 | 2,655.00 | 2,756.90 | 2,636.00 | 2,731.00 | 1.8M |
2025-09-01 | 2,610.00 | 2,661.40 | 2,589.00 | 2,653.30 | 1.4M |
2025-08-29 | 2,628.50 | 2,660.00 | 2,596.70 | 2,603.10 | 1.1M |
2025-08-28 | 2,664.00 | 2,695.80 | 2,620.10 | 2,628.10 | 1.0M |
2025-08-26 | 2,732.00 | 2,732.00 | 2,672.00 | 2,687.80 | 1.4M |
2025-08-25 | 2,798.90 | 2,798.90 | 2,736.10 | 2,755.70 | 2.5M |
2025-08-22 | 2,754.90 | 2,757.90 | 2,695.50 | 2,700.30 | 1.1M |
2025-08-21 | 2,785.00 | 2,841.40 | 2,748.30 | 2,767.80 | 2.1M |
2025-08-20 | 2,748.00 | 2,796.00 | 2,722.00 | 2,772.90 | 1.2M |
2025-08-19 | 2,742.70 | 2,759.00 | 2,703.00 | 2,747.40 | 0.8M |
2025-08-18 | 2,771.40 | 2,785.90 | 2,715.30 | 2,739.20 | 1.0M |
2025-08-14 | 2,750.10 | 2,750.80 | 2,710.00 | 2,721.40 | 0.7M |
2025-08-13 | 2,713.00 | 2,770.00 | 2,704.20 | 2,748.80 | 1.3M |
2025-08-12 | 2,697.30 | 2,727.70 | 2,648.00 | 2,690.80 | 1.3M |
2025-08-11 | 2,636.80 | 2,755.00 | 2,624.00 | 2,697.30 | 1.9M |
2025-08-08 | 2,789.90 | 2,789.90 | 2,623.20 | 2,636.70 | 2.3M |
2025-08-07 | 2,764.00 | 2,798.00 | 2,721.10 | 2,785.00 | 1.3M |
2025-08-06 | 2,880.00 | 2,887.90 | 2,752.00 | 2,764.50 | 1.7M |
2025-08-05 | 2,787.40 | 2,857.00 | 2,774.20 | 2,847.80 | 1.7M |
2025-08-04 | 2,700.00 | 2,787.90 | 2,697.20 | 2,767.20 | 1.2M |
2025-08-01 | 2,780.10 | 2,784.00 | 2,710.00 | 2,721.80 | 1.1M |
2025-07-31 | 2,723.00 | 2,811.80 | 2,707.30 | 2,771.20 | 2.1M |
2025-07-30 | 2,728.90 | 2,768.20 | 2,710.00 | 2,759.70 | 1.5M |
2025-07-29 | 2,695.50 | 2,767.00 | 2,645.00 | 2,720.40 | 4.6M |
2025-07-28 | 2,886.00 | 2,907.70 | 2,767.00 | 2,789.90 | 1.7M |
2025-07-25 | 2,965.60 | 2,965.60 | 2,880.10 | 2,886.60 | 1.3M |
2025-07-24 | 2,932.50 | 2,977.30 | 2,922.70 | 2,959.50 | 1.2M |
2025-07-23 | 2,941.00 | 2,945.00 | 2,871.00 | 2,919.40 | 1.4M |
2025-07-22 | 2,965.00 | 3,020.00 | 2,912.00 | 2,921.80 | 1.5M |
2025-07-21 | 2,980.00 | 2,989.80 | 2,925.00 | 2,951.70 | 1.6M |
2025-07-18 | 3,056.90 | 3,090.00 | 2,972.10 | 2,982.00 | 1.2M |
2025-07-17 | 3,110.00 | 3,136.50 | 3,035.30 | 3,048.00 | 1.3M |
2025-07-16 | 3,123.90 | 3,131.80 | 3,102.00 | 3,107.80 | 0.6M |
2025-07-15 | 3,122.00 | 3,149.50 | 3,095.70 | 3,115.40 | 1.0M |
2025-07-14 | 3,148.00 | 3,148.00 | 3,092.00 | 3,113.60 | 1.2M |
2025-07-11 | 3,252.00 | 3,277.00 | 3,150.00 | 3,174.50 | 1.5M |
2025-07-10 | 3,293.00 | 3,300.70 | 3,251.00 | 3,263.00 | 0.8M |
2025-07-09 | 3,294.00 | 3,326.00 | 3,283.60 | 3,294.30 | 1.1M |
2025-07-08 | 3,264.00 | 3,308.00 | 3,242.80 | 3,291.40 | 1.1M |
2025-07-07 | 3,320.00 | 3,325.90 | 3,261.10 | 3,276.80 | 1.1M |
2025-07-04 | 3,320.00 | 3,369.00 | 3,308.20 | 3,329.00 | 2.5M |
2025-07-03 | 3,281.00 | 3,309.30 | 3,262.00 | 3,287.60 | 1.3M |
2025-07-02 | 3,279.90 | 3,294.80 | 3,240.00 | 3,278.20 | 1.6M |
2025-07-01 | 3,270.00 | 3,341.00 | 3,251.50 | 3,275.00 | 3.1M |
2025-06-30 | 3,240.00 | 3,289.00 | 3,193.00 | 3,244.30 | 3.1M |
2025-06-27 | 3,137.00 | 3,198.70 | 3,094.00 | 3,174.00 | 4.0M |
2025-06-26 | 3,200.00 | 3,239.90 | 3,108.90 | 3,121.90 | 2.4M |
2025-06-25 | 3,285.00 | 3,308.00 | 3,171.00 | 3,192.70 | 2.0M |
2025-06-24 | 3,359.00 | 3,369.00 | 3,262.80 | 3,281.40 | 2.2M |
2025-06-23 | 3,259.00 | 3,364.00 | 3,245.00 | 3,342.60 | 3.6M |
2025-06-20 | 3,227.00 | 3,269.00 | 3,185.00 | 3,256.40 | 2.6M |
2025-06-19 | 3,247.00 | 3,337.00 | 3,204.80 | 3,223.50 | 3.8M |
2025-06-18 | 3,317.90 | 3,326.90 | 3,238.00 | 3,257.40 | 2.5M |
2025-06-17 | 3,165.00 | 3,343.50 | 3,152.40 | 3,305.90 | 6.9M |
2025-06-16 | 3,210.00 | 3,250.00 | 3,077.70 | 3,165.60 | 3.0M |
2025-06-13 | 3,146.10 | 3,262.50 | 3,128.10 | 3,200.40 | 3.1M |
2025-06-12 | 3,313.90 | 3,343.40 | 3,200.50 | 3,210.40 | 2.6M |
2025-06-11 | 3,408.50 | 3,414.00 | 3,285.70 | 3,314.60 | 2.2M |
2025-06-10 | 3,387.80 | 3,427.00 | 3,377.30 | 3,397.70 | 1.8M |
2025-06-09 | 3,421.80 | 3,437.40 | 3,360.00 | 3,369.10 | 1.9M |
2025-06-06 | 3,452.90 | 3,495.00 | 3,381.20 | 3,404.70 | 3.0M |
2025-06-05 | 3,433.20 | 3,464.00 | 3,379.10 | 3,430.20 | 3.8M |
2025-06-04 | 3,462.00 | 3,548.70 | 3,405.20 | 3,412.70 | 4.8M |
2025-06-03 | 3,395.00 | 3,478.30 | 3,390.00 | 3,438.60 | 3.7M |
2025-06-02 | 3,469.90 | 3,493.70 | 3,377.00 | 3,384.50 | 3.2M |
2025-05-30 | 3,470.00 | 3,594.00 | 3,426.10 | 3,478.20 | 10.0M |
2025-05-29 | 3,695.00 | 3,775.00 | 3,681.00 | 3,751.20 | 4.3M |
2025-05-28 | 3,659.00 | 3,698.40 | 3,621.50 | 3,663.90 | 4.1M |
2025-05-27 | 3,570.00 | 3,684.40 | 3,555.00 | 3,623.10 | 5.3M |
2025-05-26 | 3,524.00 | 3,609.70 | 3,508.00 | 3,550.20 | 4.2M |
2025-05-23 | 3,520.00 | 3,564.00 | 3,451.00 | 3,502.30 | 4.2M |
2025-05-22 | 3,423.60 | 3,524.50 | 3,390.00 | 3,500.00 | 6.3M |
2025-05-21 | 3,335.00 | 3,429.00 | 3,285.00 | 3,411.50 | 5.1M |
2025-05-20 | 3,450.00 | 3,478.00 | 3,287.20 | 3,330.30 | 6.8M |
2025-05-19 | 3,559.80 | 3,733.00 | 3,378.00 | 3,409.90 | 8.4M |
2025-05-16 | 3,200.00 | 3,578.00 | 3,186.00 | 3,522.40 | 16.6M |
2025-05-15 | 3,106.80 | 3,217.80 | 3,084.20 | 3,182.40 | 7.0M |
2025-05-14 | 3,099.00 | 3,230.00 | 3,038.00 | 3,078.20 | 11.5M |
2025-05-13 | 2,915.70 | 3,032.00 | 2,911.00 | 3,002.60 | 5.3M |
2025-05-12 | 3,024.90 | 3,045.00 | 2,866.10 | 2,904.40 | 5.7M |
2025-05-09 | 2,817.00 | 2,963.50 | 2,776.50 | 2,922.00 | 9.8M |
2025-05-08 | 2,860.00 | 2,920.00 | 2,803.30 | 2,819.90 | 4.7M |
2025-05-07 | 2,938.30 | 3,108.00 | 2,786.30 | 2,816.20 | 9.3M |
2025-05-06 | 3,110.00 | 3,148.40 | 2,930.00 | 2,972.60 | 4.4M |
2025-05-05 | 3,024.10 | 3,128.00 | 2,964.60 | 3,099.50 | 4.8M |
2025-05-02 | 3,075.00 | 3,172.00 | 2,981.00 | 2,996.60 | 7.8M |
2025-04-30 | 3,073.70 | 3,150.00 | 2,955.00 | 3,057.60 | 9.5M |
2025-04-29 | 2,817.90 | 3,048.30 | 2,817.90 | 3,027.90 | 13.7M |
2025-04-28 | 2,649.90 | 2,815.00 | 2,646.10 | 2,786.30 | 5.3M |
2025-04-25 | 2,727.00 | 2,745.70 | 2,585.00 | 2,661.10 | 3.5M |
2025-04-24 | 2,778.00 | 2,850.00 | 2,704.10 | 2,717.70 | 3.1M |
2025-04-23 | 2,780.00 | 2,829.00 | 2,713.20 | 2,765.90 | 2.3M |
2025-04-22 | 2,780.00 | 2,820.00 | 2,750.00 | 2,755.40 | 2.2M |
2025-04-21 | 2,727.50 | 2,805.00 | 2,710.30 | 2,764.60 | 3.3M |
2025-04-17 | 2,731.90 | 2,814.80 | 2,695.00 | 2,710.60 | 4.2M |
2025-04-16 | 2,664.70 | 2,744.00 | 2,620.80 | 2,731.90 | 5.3M |
2025-04-15 | 2,490.00 | 2,697.70 | 2,473.00 | 2,661.30 | 7.7M |
2025-04-11 | 2,443.75 | 2,473.00 | 2,403.00 | 2,432.55 | 2.2M |
2025-04-09 | 2,365.00 | 2,397.00 | 2,288.00 | 2,371.20 | 2.5M |
2025-04-08 | 2,410.00 | 2,447.55 | 2,342.00 | 2,358.70 | 3.4M |
2025-04-07 | 2,221.05 | 2,373.65 | 2,200.00 | 2,317.30 | 4.1M |
2025-04-04 | 2,575.00 | 2,594.30 | 2,537.00 | 2,542.20 | 4.8M |
2025-04-03 | 2,569.95 | 2,753.45 | 2,554.35 | 2,737.55 | 4.7M |
2025-04-02 | 2,585.00 | 2,610.00 | 2,520.30 | 2,603.95 | 1.8M |
2025-04-01 | 2,634.00 | 2,685.00 | 2,570.00 | 2,578.55 | 2.0M |
2025-03-28 | 2,724.00 | 2,752.00 | 2,633.70 | 2,643.80 | 3.0M |
2025-03-27 | 2,642.00 | 2,719.00 | 2,625.30 | 2,695.35 | 4.4M |
2025-03-26 | 2,620.05 | 2,722.00 | 2,601.00 | 2,643.15 | 6.9M |
2025-03-25 | 2,681.15 | 2,689.00 | 2,588.40 | 2,614.50 | 2.4M |
2025-03-24 | 2,614.75 | 2,711.65 | 2,605.50 | 2,654.80 | 5.3M |
2025-03-21 | 2,642.00 | 2,651.10 | 2,576.85 | 2,591.40 | 3.5M |
2025-03-20 | 2,670.35 | 2,762.90 | 2,551.80 | 2,633.10 | 8.6M |
2025-03-19 | 2,385.00 | 2,648.00 | 2,375.00 | 2,625.25 | 12.7M |
2025-03-18 | 2,344.00 | 2,388.60 | 2,331.00 | 2,376.50 | 2.3M |
2025-03-17 | 2,320.00 | 2,348.00 | 2,281.10 | 2,322.05 | 2.4M |
2025-03-13 | 2,267.05 | 2,340.00 | 2,235.90 | 2,316.00 | 2.9M |
2025-03-12 | 2,274.00 | 2,296.25 | 2,232.40 | 2,255.90 | 1.3M |
2025-03-11 | 2,265.00 | 2,276.00 | 2,222.00 | 2,255.95 | 1.8M |
2025-03-10 | 2,344.70 | 2,364.55 | 2,286.90 | 2,302.70 | 1.7M |
2025-03-07 | 2,242.90 | 2,352.95 | 2,223.70 | 2,338.20 | 4.7M |
2025-03-06 | 2,275.00 | 2,299.85 | 2,234.00 | 2,242.40 | 1.8M |
2025-03-05 | 2,170.00 | 2,255.00 | 2,151.05 | 2,246.70 | 2.9M |
2025-03-04 | 2,125.55 | 2,272.00 | 2,123.15 | 2,162.50 | 4.1M |
2025-03-03 | 2,148.00 | 2,177.80 | 2,100.00 | 2,153.15 | 2.6M |
2025-02-28 | 2,070.00 | 2,151.00 | 2,047.90 | 2,131.05 | 2.9M |
2025-02-27 | 2,131.00 | 2,149.50 | 2,086.00 | 2,101.95 | 1.4M |
2025-02-25 | 2,157.95 | 2,207.05 | 2,115.00 | 2,123.25 | 3.1M |
2025-02-24 | 2,079.00 | 2,186.20 | 2,056.45 | 2,151.05 | 4.3M |
2025-02-21 | 2,145.80 | 2,219.85 | 2,106.00 | 2,119.45 | 3.0M |
2025-02-20 | 2,134.70 | 2,181.80 | 2,110.30 | 2,154.30 | 2.8M |
2025-02-19 | 1,940.00 | 2,196.80 | 1,918.05 | 2,180.10 | 8.3M |
2025-02-18 | 2,087.00 | 2,103.00 | 1,943.50 | 1,961.75 | 3.8M |
2025-02-17 | 2,143.80 | 2,159.90 | 2,075.00 | 2,083.10 | 3.2M |
2025-02-14 | 2,238.00 | 2,253.00 | 2,154.55 | 2,166.35 | 3.8M |
2025-02-13 | 2,205.00 | 2,314.95 | 2,187.60 | 2,211.50 | 5.3M |
2025-02-12 | 2,185.00 | 2,213.95 | 2,065.20 | 2,189.95 | 7.3M |
2025-02-11 | 2,216.00 | 2,246.00 | 2,167.25 | 2,185.20 | 5.7M |
2025-02-10 | 2,248.00 | 2,439.90 | 2,162.00 | 2,201.15 | 15.0M |
2025-02-07 | 2,197.00 | 2,274.85 | 2,171.10 | 2,230.20 | 3.7M |
2025-02-06 | 2,217.00 | 2,244.80 | 2,187.45 | 2,198.50 | 1.6M |
2025-02-05 | 2,227.00 | 2,263.30 | 2,195.10 | 2,203.50 | 1.9M |
2025-02-04 | 2,270.00 | 2,298.75 | 2,170.00 | 2,196.25 | 3.5M |
2025-02-03 | 2,330.00 | 2,364.50 | 2,220.10 | 2,234.30 | 3.3M |
2025-02-01 | 2,509.65 | 2,587.30 | 2,323.05 | 2,379.70 | 7.5M |
2025-01-31 | 2,355.95 | 2,515.00 | 2,344.95 | 2,498.50 | 5.6M |
2025-01-30 | 2,358.80 | 2,414.00 | 2,331.00 | 2,350.70 | 2.2M |
2025-01-29 | 2,343.00 | 2,410.00 | 2,328.30 | 2,355.05 | 2.8M |
2025-01-28 | 2,240.00 | 2,346.95 | 2,084.50 | 2,322.70 | 5.1M |
2025-01-27 | 2,289.70 | 2,289.70 | 2,191.35 | 2,228.45 | 1.6M |
2025-01-24 | 2,340.00 | 2,387.00 | 2,277.00 | 2,299.55 | 2.6M |
2025-01-23 | 2,275.85 | 2,423.00 | 2,256.60 | 2,319.55 | 3.9M |
2025-01-22 | 2,355.00 | 2,367.15 | 2,217.00 | 2,287.75 | 2.4M |
2025-01-21 | 2,460.00 | 2,490.00 | 2,333.35 | 2,351.85 | 3.3M |
2025-01-20 | 2,320.00 | 2,496.30 | 2,302.10 | 2,438.45 | 5.7M |
2025-01-17 | 2,246.80 | 2,337.25 | 2,227.50 | 2,315.05 | 2.7M |
2025-01-16 | 2,254.70 | 2,278.00 | 2,232.20 | 2,248.15 | 1.2M |
2025-01-15 | 2,255.00 | 2,321.00 | 2,215.45 | 2,229.15 | 3.3M |
2025-01-14 | 2,057.80 | 2,250.00 | 2,055.05 | 2,231.55 | 5.1M |
2025-01-13 | 2,165.00 | 2,203.75 | 2,005.00 | 2,028.30 | 2.2M |
2025-01-10 | 2,225.00 | 2,254.00 | 2,167.30 | 2,223.15 | 1.6M |
2025-01-09 | 2,150.00 | 2,251.20 | 2,132.85 | 2,232.55 | 2.1M |
2025-01-08 | 2,185.05 | 2,200.85 | 2,138.80 | 2,155.70 | 1.4M |
2025-01-07 | 2,130.35 | 2,222.00 | 2,107.05 | 2,180.55 | 2.1M |
2025-01-06 | 2,235.00 | 2,235.00 | 2,120.00 | 2,130.35 | 1.8M |
2025-01-03 | 2,255.50 | 2,297.85 | 2,231.15 | 2,236.90 | 1.6M |
2025-01-02 | 2,260.00 | 2,293.20 | 2,245.00 | 2,253.80 | 1.4M |
2025-01-01 | 2,230.00 | 2,284.00 | 2,220.00 | 2,243.80 | 2.0M |