2,371.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,387.00 | 2,389.00 | 2,353.00 | 2,371.00 | 0.2M |
| 2025-09-26 | 2,381.00 | 2,405.00 | 2,381.00 | 2,403.00 | 0.2M |
| 2025-09-25 | 2,376.00 | 2,379.00 | 2,361.00 | 2,370.00 | 0.2M |
| 2025-09-24 | 2,380.00 | 2,384.00 | 2,367.00 | 2,370.00 | 0.1M |
| 2025-09-22 | 2,373.00 | 2,390.00 | 2,362.00 | 2,367.00 | 0.1M |
| 2025-09-19 | 2,349.00 | 2,387.00 | 2,349.00 | 2,371.00 | 0.5M |
| 2025-09-18 | 2,375.00 | 2,375.00 | 2,339.00 | 2,349.00 | 0.1M |
| 2025-09-17 | 2,369.00 | 2,374.00 | 2,351.00 | 2,362.00 | 0.1M |
| 2025-09-16 | 2,359.00 | 2,375.00 | 2,348.00 | 2,369.00 | 0.1M |
| 2025-09-12 | 2,361.00 | 2,377.00 | 2,355.00 | 2,359.00 | 0.2M |
| 2025-09-11 | 2,351.00 | 2,377.00 | 2,351.00 | 2,361.00 | 0.1M |
| 2025-09-10 | 2,373.00 | 2,374.00 | 2,360.00 | 2,366.00 | 0.1M |
| 2025-09-09 | 2,379.00 | 2,395.00 | 2,373.00 | 2,373.00 | 0.2M |
| 2025-09-08 | 2,369.00 | 2,380.00 | 2,359.00 | 2,371.00 | 0.2M |
| 2025-09-05 | 2,339.00 | 2,367.00 | 2,338.00 | 2,367.00 | 0.2M |
| 2025-09-04 | 2,320.00 | 2,342.00 | 2,307.00 | 2,336.00 | 0.1M |
| 2025-09-03 | 2,320.00 | 2,333.00 | 2,311.00 | 2,319.00 | 0.2M |
| 2025-09-02 | 2,300.00 | 2,315.00 | 2,291.00 | 2,308.00 | 0.2M |
| 2025-09-01 | 2,272.00 | 2,302.00 | 2,272.00 | 2,291.00 | 0.1M |
| 2025-08-29 | 2,271.00 | 2,278.00 | 2,261.00 | 2,270.00 | 0.1M |
| 2025-08-28 | 2,279.00 | 2,294.00 | 2,276.00 | 2,285.00 | 0.1M |
| 2025-08-27 | 2,260.00 | 2,280.00 | 2,250.00 | 2,279.00 | 0.2M |
| 2025-08-26 | 2,280.00 | 2,280.00 | 2,260.00 | 2,263.00 | 0.3M |
| 2025-08-25 | 2,274.00 | 2,279.00 | 2,266.00 | 2,276.00 | 0.1M |
| 2025-08-22 | 2,286.00 | 2,287.00 | 2,267.00 | 2,286.00 | 0.1M |
| 2025-08-21 | 2,302.00 | 2,302.00 | 2,276.00 | 2,286.00 | 0.1M |
| 2025-08-20 | 2,284.00 | 2,302.00 | 2,279.00 | 2,294.00 | 0.2M |
| 2025-08-19 | 2,255.00 | 2,274.00 | 2,251.00 | 2,274.00 | 0.1M |
| 2025-08-18 | 2,250.00 | 2,274.00 | 2,246.00 | 2,259.00 | 0.2M |
| 2025-08-15 | 2,258.00 | 2,258.00 | 2,227.00 | 2,239.00 | 0.1M |
| 2025-08-14 | 2,289.00 | 2,292.00 | 2,251.00 | 2,258.00 | 0.2M |
| 2025-08-13 | 2,293.00 | 2,300.00 | 2,272.00 | 2,291.00 | 0.2M |
| 2025-08-12 | 2,294.00 | 2,321.00 | 2,275.00 | 2,310.00 | 0.3M |
| 2025-08-08 | 2,262.00 | 2,307.00 | 2,259.00 | 2,307.00 | 0.3M |
| 2025-08-07 | 2,227.00 | 2,270.00 | 2,226.00 | 2,255.00 | 0.4M |
| 2025-08-06 | 2,211.00 | 2,225.00 | 2,204.00 | 2,225.00 | 0.2M |
| 2025-08-05 | 2,183.00 | 2,211.00 | 2,183.00 | 2,204.00 | 0.2M |
| 2025-08-04 | 2,179.00 | 2,196.00 | 2,171.00 | 2,183.00 | 0.1M |
| 2025-08-01 | 2,189.00 | 2,190.00 | 2,179.00 | 2,187.00 | 0.2M |
| 2025-07-31 | 2,190.00 | 2,195.00 | 2,177.00 | 2,179.00 | 0.2M |
| 2025-07-30 | 2,168.00 | 2,187.00 | 2,164.00 | 2,184.00 | 0.4M |
| 2025-07-29 | 2,154.00 | 2,167.00 | 2,147.00 | 2,160.00 | 0.2M |
| 2025-07-28 | 2,150.00 | 2,162.00 | 2,149.00 | 2,151.00 | 0.2M |
| 2025-07-25 | 2,150.00 | 2,162.00 | 2,139.00 | 2,147.00 | 0.1M |
| 2025-07-24 | 2,140.00 | 2,152.00 | 2,140.00 | 2,142.00 | 0.2M |
| 2025-07-23 | 2,123.00 | 2,131.00 | 2,112.00 | 2,124.00 | 0.2M |
| 2025-07-22 | 2,130.00 | 2,141.00 | 2,118.00 | 2,123.00 | 0.1M |
| 2025-07-18 | 2,120.00 | 2,130.00 | 2,114.00 | 2,126.00 | 0.2M |
| 2025-07-17 | 2,114.00 | 2,123.00 | 2,108.00 | 2,123.00 | 0.1M |
| 2025-07-16 | 2,116.00 | 2,123.00 | 2,111.00 | 2,116.00 | 0.1M |
| 2025-07-15 | 2,110.00 | 2,117.00 | 2,102.00 | 2,116.00 | 0.1M |
| 2025-07-14 | 2,123.00 | 2,124.00 | 2,106.00 | 2,113.00 | 0.1M |
| 2025-07-11 | 2,124.00 | 2,138.00 | 2,113.00 | 2,113.00 | 0.1M |
| 2025-07-10 | 2,103.00 | 2,114.00 | 2,100.00 | 2,110.00 | 0.3M |
| 2025-07-09 | 2,103.00 | 2,117.00 | 2,100.00 | 2,105.00 | 0.2M |
| 2025-07-08 | 2,110.00 | 2,113.00 | 2,094.00 | 2,095.00 | 0.2M |
| 2025-07-07 | 2,122.00 | 2,124.00 | 2,106.00 | 2,109.00 | 0.1M |
| 2025-07-04 | 2,127.00 | 2,130.00 | 2,114.00 | 2,117.00 | 0.1M |
| 2025-07-03 | 2,135.00 | 2,136.00 | 2,116.00 | 2,126.00 | 0.1M |
| 2025-07-02 | 2,115.00 | 2,142.00 | 2,114.00 | 2,140.00 | 0.2M |
| 2025-07-01 | 2,126.00 | 2,134.00 | 2,117.00 | 2,123.00 | 0.1M |
| 2025-06-30 | 2,128.00 | 2,137.00 | 2,121.00 | 2,129.00 | 0.2M |
| 2025-06-27 | 2,109.00 | 2,119.00 | 2,102.00 | 2,112.00 | 0.4M |
| 2025-06-26 | 2,093.00 | 2,109.00 | 2,090.00 | 2,108.00 | 0.2M |
| 2025-06-25 | 2,103.00 | 2,110.00 | 2,092.00 | 2,093.00 | 0.2M |
| 2025-06-24 | 2,117.00 | 2,118.00 | 2,100.00 | 2,103.00 | 0.2M |
| 2025-06-23 | 2,096.00 | 2,108.00 | 2,096.00 | 2,108.00 | 0.1M |
| 2025-06-20 | 2,116.00 | 2,116.00 | 2,095.00 | 2,096.00 | 0.4M |
| 2025-06-19 | 2,125.00 | 2,125.00 | 2,109.00 | 2,116.00 | 0.1M |
| 2025-06-18 | 2,120.00 | 2,131.00 | 2,113.00 | 2,122.00 | 0.2M |
| 2025-06-17 | 2,135.00 | 2,139.00 | 2,118.00 | 2,118.00 | 0.1M |
| 2025-06-16 | 2,131.00 | 2,148.00 | 2,129.00 | 2,137.00 | 0.1M |
| 2025-06-13 | 2,144.00 | 2,148.00 | 2,117.00 | 2,117.00 | 0.3M |
| 2025-06-12 | 2,172.00 | 2,179.00 | 2,147.00 | 2,149.00 | 0.2M |
| 2025-06-11 | 2,163.00 | 2,181.00 | 2,157.00 | 2,173.00 | 0.2M |
| 2025-06-10 | 2,154.00 | 2,165.00 | 2,141.00 | 2,163.00 | 0.3M |
| 2025-06-09 | 2,165.00 | 2,168.00 | 2,154.00 | 2,154.00 | 0.2M |
| 2025-06-06 | 2,154.00 | 2,164.00 | 2,151.00 | 2,162.00 | 0.3M |
| 2025-06-05 | 2,158.00 | 2,160.00 | 2,145.00 | 2,155.00 | 0.2M |
| 2025-06-04 | 2,171.00 | 2,173.00 | 2,151.00 | 2,165.00 | 0.2M |
| 2025-06-03 | 2,178.00 | 2,181.00 | 2,175.00 | 2,181.00 | 0.2M |
| 2025-06-02 | 2,181.00 | 2,184.00 | 2,174.00 | 2,178.00 | 0.2M |
| 2025-05-30 | 2,177.00 | 2,191.00 | 2,177.00 | 2,181.00 | 0.3M |
| 2025-05-29 | 2,179.00 | 2,184.00 | 2,176.00 | 2,180.00 | 0.1M |
| 2025-05-28 | 2,190.00 | 2,191.00 | 2,178.00 | 2,178.00 | 0.2M |
| 2025-05-27 | 2,181.00 | 2,189.00 | 2,177.00 | 2,177.00 | 0.1M |
| 2025-05-26 | 2,191.00 | 2,191.00 | 2,177.00 | 2,183.00 | 0.1M |
| 2025-05-23 | 2,174.00 | 2,183.00 | 2,172.00 | 2,181.00 | 0.2M |
| 2025-05-22 | 2,191.00 | 2,197.00 | 2,170.00 | 2,170.00 | 0.2M |
| 2025-05-21 | 2,200.00 | 2,205.00 | 2,189.00 | 2,194.00 | 0.2M |
| 2025-05-20 | 2,223.00 | 2,224.00 | 2,202.00 | 2,205.00 | 0.3M |
| 2025-05-19 | 2,225.00 | 2,242.00 | 2,222.00 | 2,238.00 | 0.2M |
| 2025-05-16 | 2,219.00 | 2,219.00 | 2,198.00 | 2,212.00 | 0.2M |
| 2025-05-15 | 2,190.00 | 2,208.00 | 2,183.00 | 2,204.00 | 0.3M |
| 2025-05-14 | 2,202.00 | 2,215.00 | 2,175.00 | 2,200.00 | 0.4M |
| 2025-05-13 | 2,245.00 | 2,247.00 | 2,216.00 | 2,226.00 | 0.2M |
| 2025-05-12 | 2,259.00 | 2,263.00 | 2,242.00 | 2,249.00 | 0.3M |
| 2025-05-09 | 2,256.00 | 2,271.00 | 2,251.00 | 2,262.00 | 0.3M |
| 2025-05-08 | 2,248.00 | 2,259.00 | 2,231.00 | 2,256.00 | 0.2M |
| 2025-05-07 | 2,225.00 | 2,248.00 | 2,224.00 | 2,237.00 | 0.2M |
| 2025-05-02 | 2,222.00 | 2,231.00 | 2,202.00 | 2,216.00 | 0.2M |
| 2025-05-01 | 2,243.00 | 2,245.00 | 2,232.00 | 2,237.00 | 0.2M |
| 2025-04-30 | 2,255.00 | 2,261.00 | 2,233.00 | 2,250.00 | 0.2M |
| 2025-04-28 | 2,239.00 | 2,253.00 | 2,231.00 | 2,247.00 | 0.2M |
| 2025-04-25 | 2,233.00 | 2,248.00 | 2,225.00 | 2,238.00 | 0.2M |
| 2025-04-24 | 2,290.00 | 2,302.00 | 2,247.00 | 2,254.00 | 0.2M |
| 2025-04-23 | 2,311.00 | 2,320.00 | 2,295.00 | 2,315.00 | 0.4M |
| 2025-04-22 | 2,282.00 | 2,315.00 | 2,273.00 | 2,315.00 | 0.4M |
| 2025-04-21 | 2,270.00 | 2,284.00 | 2,263.00 | 2,282.00 | 0.3M |
| 2025-04-18 | 2,250.00 | 2,267.00 | 2,245.00 | 2,265.00 | 0.2M |
| 2025-04-17 | 2,258.00 | 2,266.00 | 2,243.00 | 2,245.00 | 0.2M |
| 2025-04-16 | 2,244.00 | 2,259.00 | 2,230.00 | 2,253.00 | 0.2M |
| 2025-04-15 | 2,246.00 | 2,248.00 | 2,227.00 | 2,234.00 | 0.1M |
| 2025-04-14 | 2,230.00 | 2,243.00 | 2,224.00 | 2,235.00 | 0.2M |
| 2025-04-11 | 2,190.00 | 2,219.00 | 2,183.00 | 2,213.00 | 0.3M |
| 2025-04-10 | 2,200.00 | 2,239.00 | 2,163.00 | 2,219.00 | 0.6M |
| 2025-04-09 | 2,149.00 | 2,183.00 | 2,131.00 | 2,173.00 | 0.2M |
| 2025-04-08 | 2,146.00 | 2,178.00 | 2,131.00 | 2,170.00 | 0.3M |
| 2025-04-07 | 2,100.00 | 2,148.00 | 2,091.00 | 2,116.00 | 0.5M |
| 2025-04-04 | 2,138.00 | 2,147.00 | 2,123.00 | 2,143.00 | 0.3M |
| 2025-04-03 | 2,121.00 | 2,157.00 | 2,120.00 | 2,157.00 | 0.2M |
| 2025-04-02 | 2,167.00 | 2,170.00 | 2,145.00 | 2,152.00 | 0.1M |
| 2025-04-01 | 2,192.00 | 2,193.00 | 2,166.00 | 2,167.00 | 0.1M |
| 2025-03-31 | 2,189.00 | 2,190.00 | 2,164.00 | 2,170.00 | 0.2M |
| 2025-03-28 | 2,198.00 | 2,210.00 | 2,189.00 | 2,207.00 | 0.2M |
| 2025-03-27 | 2,219.00 | 2,239.00 | 2,213.00 | 2,237.00 | 0.3M |
| 2025-03-26 | 2,224.00 | 2,230.00 | 2,210.00 | 2,217.00 | 0.2M |
| 2025-03-25 | 2,205.00 | 2,222.00 | 2,200.00 | 2,219.00 | 0.2M |
| 2025-03-24 | 2,216.00 | 2,217.00 | 2,197.00 | 2,210.00 | 0.2M |
| 2025-03-21 | 2,213.00 | 2,225.00 | 2,210.00 | 2,216.00 | 0.2M |
| 2025-03-19 | 2,209.00 | 2,228.00 | 2,208.00 | 2,220.00 | 0.1M |
| 2025-03-18 | 2,200.00 | 2,209.00 | 2,190.00 | 2,203.00 | 0.2M |
| 2025-03-17 | 2,190.00 | 2,198.00 | 2,186.00 | 2,197.00 | 0.1M |
| 2025-03-14 | 2,169.00 | 2,204.00 | 2,162.00 | 2,186.00 | 0.2M |
| 2025-03-13 | 2,182.00 | 2,196.00 | 2,181.00 | 2,191.00 | 0.2M |
| 2025-03-12 | 2,170.00 | 2,194.00 | 2,167.00 | 2,188.00 | 0.2M |
| 2025-03-11 | 2,186.00 | 2,196.00 | 2,177.00 | 2,182.00 | 0.2M |
| 2025-03-10 | 2,200.00 | 2,206.00 | 2,187.00 | 2,190.00 | 0.2M |
| 2025-03-07 | 2,178.00 | 2,200.00 | 2,166.00 | 2,191.00 | 0.2M |
| 2025-03-06 | 2,170.00 | 2,188.00 | 2,170.00 | 2,178.00 | 0.2M |
| 2025-03-05 | 2,158.00 | 2,175.00 | 2,155.00 | 2,164.00 | 0.2M |
| 2025-03-04 | 2,162.00 | 2,179.00 | 2,150.00 | 2,150.00 | 0.2M |
| 2025-03-03 | 2,149.00 | 2,163.00 | 2,145.00 | 2,152.00 | 0.2M |
| 2025-02-28 | 2,147.00 | 2,147.00 | 2,130.00 | 2,137.00 | 0.2M |
| 2025-02-27 | 2,125.00 | 2,134.00 | 2,118.00 | 2,134.00 | 0.1M |
| 2025-02-26 | 2,142.00 | 2,142.00 | 2,116.00 | 2,122.00 | 0.1M |
| 2025-02-25 | 2,143.00 | 2,143.00 | 2,121.00 | 2,139.00 | 0.1M |
| 2025-02-21 | 2,116.00 | 2,129.00 | 2,111.00 | 2,117.00 | 0.2M |
| 2025-02-20 | 2,135.00 | 2,140.00 | 2,113.00 | 2,115.00 | 0.2M |
| 2025-02-19 | 2,135.00 | 2,145.00 | 2,129.00 | 2,136.00 | 0.1M |
| 2025-02-18 | 2,120.00 | 2,130.00 | 2,116.00 | 2,126.00 | 0.1M |
| 2025-02-17 | 2,121.00 | 2,130.00 | 2,117.00 | 2,117.00 | 0.1M |
| 2025-02-14 | 2,145.00 | 2,145.00 | 2,117.00 | 2,121.00 | 0.2M |
| 2025-02-13 | 2,158.00 | 2,158.00 | 2,139.00 | 2,149.00 | 0.1M |
| 2025-02-12 | 2,167.00 | 2,168.00 | 2,135.00 | 2,142.00 | 0.2M |
| 2025-02-10 | 2,160.00 | 2,178.00 | 2,155.00 | 2,159.00 | 0.2M |
| 2025-02-07 | 2,180.00 | 2,204.00 | 2,143.00 | 2,193.00 | 0.2M |
| 2025-02-06 | 2,160.00 | 2,198.00 | 2,160.00 | 2,189.00 | 0.3M |
| 2025-02-05 | 2,172.00 | 2,179.00 | 2,158.00 | 2,162.00 | 0.2M |
| 2025-02-04 | 2,168.00 | 2,202.00 | 2,164.00 | 2,166.00 | 0.3M |
| 2025-02-03 | 2,170.00 | 2,171.00 | 2,151.00 | 2,155.00 | 0.2M |
| 2025-01-31 | 2,180.00 | 2,180.00 | 2,164.00 | 2,172.00 | 0.1M |
| 2025-01-30 | 2,150.00 | 2,179.00 | 2,147.00 | 2,172.00 | 0.2M |
| 2025-01-29 | 2,155.00 | 2,166.00 | 2,149.00 | 2,149.00 | 0.1M |
| 2025-01-28 | 2,150.00 | 2,170.00 | 2,147.00 | 2,161.00 | 0.1M |
| 2025-01-27 | 2,140.00 | 2,150.00 | 2,128.00 | 2,150.00 | 0.1M |
| 2025-01-24 | 2,143.00 | 2,147.00 | 2,118.00 | 2,119.00 | 0.1M |
| 2025-01-23 | 2,120.00 | 2,126.00 | 2,108.00 | 2,120.00 | 0.2M |
| 2025-01-22 | 2,127.00 | 2,128.00 | 2,117.00 | 2,121.00 | 0.1M |
| 2025-01-21 | 2,117.00 | 2,126.00 | 2,116.00 | 2,119.00 | 0.2M |
| 2025-01-20 | 2,128.00 | 2,128.00 | 2,114.00 | 2,116.00 | 0.1M |
| 2025-01-17 | 2,121.00 | 2,125.00 | 2,111.00 | 2,120.00 | 0.2M |
| 2025-01-16 | 2,128.00 | 2,130.00 | 2,116.00 | 2,118.00 | 0.2M |
| 2025-01-15 | 2,144.00 | 2,148.00 | 2,122.00 | 2,128.00 | 0.2M |
| 2025-01-14 | 2,161.00 | 2,163.00 | 2,129.00 | 2,134.00 | 0.2M |
| 2025-01-10 | 2,175.00 | 2,178.00 | 2,146.00 | 2,149.00 | 0.3M |
| 2025-01-09 | 2,182.00 | 2,183.00 | 2,163.00 | 2,170.00 | 0.2M |
| 2025-01-08 | 2,194.00 | 2,198.00 | 2,174.00 | 2,179.00 | 0.2M |
| 2025-01-07 | 2,201.00 | 2,207.00 | 2,193.00 | 2,200.00 | 0.2M |
| 2025-01-06 | 2,200.00 | 2,204.00 | 2,191.00 | 2,200.00 | 0.4M |