2,891.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,912.00 | 2,915.00 | 2,870.00 | 2,891.00 | 0.0M |
| 2025-09-26 | 2,944.00 | 2,960.00 | 2,923.00 | 2,945.00 | 0.0M |
| 2025-09-25 | 2,969.00 | 2,976.00 | 2,914.00 | 2,941.00 | 0.0M |
| 2025-09-24 | 2,946.00 | 2,955.00 | 2,920.00 | 2,953.00 | 0.0M |
| 2025-09-22 | 2,948.00 | 3,105.00 | 2,927.00 | 2,941.00 | 0.2M |
| 2025-09-19 | 2,815.00 | 2,841.00 | 2,775.00 | 2,806.00 | 0.0M |
| 2025-09-18 | 2,818.00 | 2,834.00 | 2,788.00 | 2,815.00 | 0.0M |
| 2025-09-17 | 2,871.00 | 2,883.00 | 2,766.00 | 2,816.00 | 0.1M |
| 2025-09-16 | 2,870.00 | 2,905.00 | 2,863.00 | 2,905.00 | 0.0M |
| 2025-09-12 | 2,863.00 | 2,909.00 | 2,848.00 | 2,854.00 | 0.0M |
| 2025-09-11 | 2,860.00 | 2,873.00 | 2,834.00 | 2,842.00 | 0.0M |
| 2025-09-10 | 2,810.00 | 2,861.00 | 2,807.00 | 2,846.00 | 0.0M |
| 2025-09-09 | 2,851.00 | 2,880.00 | 2,804.00 | 2,818.00 | 0.1M |
| 2025-09-08 | 2,897.00 | 2,897.00 | 2,825.00 | 2,850.00 | 0.0M |
| 2025-09-05 | 2,821.00 | 2,874.00 | 2,804.00 | 2,870.00 | 0.0M |
| 2025-09-04 | 2,750.00 | 2,827.00 | 2,746.00 | 2,818.00 | 0.0M |
| 2025-09-03 | 2,799.00 | 2,800.00 | 2,743.00 | 2,750.00 | 0.0M |
| 2025-09-02 | 2,739.00 | 2,818.00 | 2,739.00 | 2,799.00 | 0.1M |
| 2025-09-01 | 2,695.00 | 2,759.00 | 2,695.00 | 2,730.00 | 0.0M |
| 2025-08-29 | 2,690.00 | 2,695.00 | 2,635.00 | 2,684.00 | 0.0M |
| 2025-08-28 | 2,639.00 | 2,695.00 | 2,622.00 | 2,686.00 | 0.1M |
| 2025-08-27 | 2,550.00 | 2,650.00 | 2,531.00 | 2,640.00 | 0.0M |
| 2025-08-26 | 2,575.00 | 2,592.00 | 2,531.00 | 2,550.00 | 0.0M |
| 2025-08-25 | 2,591.00 | 2,614.00 | 2,553.00 | 2,554.00 | 0.0M |
| 2025-08-22 | 2,464.00 | 2,571.00 | 2,457.00 | 2,571.00 | 0.0M |
| 2025-08-21 | 2,485.00 | 2,485.00 | 2,451.00 | 2,464.00 | 0.0M |
| 2025-08-20 | 2,467.00 | 2,505.00 | 2,452.00 | 2,483.00 | 0.0M |
| 2025-08-19 | 2,466.00 | 2,495.00 | 2,461.00 | 2,465.00 | 0.0M |
| 2025-08-18 | 2,454.00 | 2,483.00 | 2,441.00 | 2,474.00 | 0.0M |
| 2025-08-15 | 2,481.00 | 2,490.00 | 2,456.00 | 2,459.00 | 0.0M |
| 2025-08-14 | 2,483.00 | 2,515.00 | 2,457.00 | 2,481.00 | 0.0M |
| 2025-08-13 | 2,497.00 | 2,520.00 | 2,465.00 | 2,507.00 | 0.0M |
| 2025-08-12 | 2,470.00 | 2,495.00 | 2,454.00 | 2,487.00 | 0.0M |
| 2025-08-08 | 2,491.00 | 2,529.00 | 2,448.00 | 2,466.00 | 0.0M |
| 2025-08-07 | 2,486.00 | 2,497.00 | 2,472.00 | 2,476.00 | 0.0M |
| 2025-08-06 | 2,438.00 | 2,492.00 | 2,438.00 | 2,487.00 | 0.0M |
| 2025-08-05 | 2,447.00 | 2,458.00 | 2,429.00 | 2,438.00 | 0.0M |
| 2025-08-04 | 2,403.00 | 2,450.00 | 2,401.00 | 2,433.00 | 0.0M |
| 2025-08-01 | 2,405.00 | 2,450.00 | 2,393.00 | 2,447.00 | 0.1M |
| 2025-07-31 | 2,400.00 | 2,411.00 | 2,372.00 | 2,406.00 | 0.0M |
| 2025-07-30 | 2,442.00 | 2,442.00 | 2,362.00 | 2,412.00 | 0.1M |
| 2025-07-29 | 2,330.00 | 2,450.00 | 2,329.00 | 2,442.00 | 0.4M |
| 2025-07-28 | 2,145.00 | 2,160.00 | 2,120.00 | 2,152.00 | 0.0M |
| 2025-07-25 | 2,115.00 | 2,122.00 | 2,099.00 | 2,108.00 | 0.0M |
| 2025-07-24 | 2,104.00 | 2,120.00 | 2,104.00 | 2,105.00 | 0.0M |
| 2025-07-23 | 2,088.00 | 2,114.00 | 2,088.00 | 2,103.00 | 0.0M |
| 2025-07-22 | 2,070.00 | 2,085.00 | 2,070.00 | 2,076.00 | 0.0M |
| 2025-07-18 | 2,099.00 | 2,099.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2025-07-17 | 2,090.00 | 2,090.00 | 2,062.00 | 2,083.00 | 0.0M |
| 2025-07-16 | 2,101.00 | 2,102.00 | 2,080.00 | 2,098.00 | 0.0M |
| 2025-07-15 | 2,080.00 | 2,103.00 | 2,080.00 | 2,092.00 | 0.0M |
| 2025-07-14 | 2,087.00 | 2,103.00 | 2,069.00 | 2,070.00 | 0.0M |
| 2025-07-11 | 2,085.00 | 2,086.00 | 2,067.00 | 2,068.00 | 0.0M |
| 2025-07-10 | 2,081.00 | 2,089.00 | 2,061.00 | 2,063.00 | 0.0M |
| 2025-07-09 | 2,070.00 | 2,097.00 | 2,070.00 | 2,081.00 | 0.0M |
| 2025-07-08 | 2,064.00 | 2,083.00 | 2,064.00 | 2,066.00 | 0.0M |
| 2025-07-07 | 2,077.00 | 2,079.00 | 2,062.00 | 2,064.00 | 0.0M |
| 2025-07-04 | 2,093.00 | 2,093.00 | 2,063.00 | 2,070.00 | 0.0M |
| 2025-07-03 | 2,038.00 | 2,075.00 | 2,035.00 | 2,069.00 | 0.0M |
| 2025-07-02 | 2,042.00 | 2,043.00 | 2,026.00 | 2,036.00 | 0.0M |
| 2025-07-01 | 2,044.00 | 2,059.00 | 2,039.00 | 2,039.00 | 0.0M |
| 2025-06-30 | 2,087.00 | 2,088.00 | 2,053.00 | 2,053.00 | 0.0M |
| 2025-06-27 | 2,061.00 | 2,085.00 | 2,055.00 | 2,074.00 | 0.0M |
| 2025-06-26 | 2,031.00 | 2,054.00 | 2,031.00 | 2,054.00 | 0.0M |
| 2025-06-25 | 2,063.00 | 2,063.00 | 2,022.00 | 2,032.00 | 0.0M |
| 2025-06-24 | 2,036.00 | 2,056.00 | 2,033.00 | 2,049.00 | 0.0M |
| 2025-06-23 | 2,039.00 | 2,039.00 | 2,024.00 | 2,030.00 | 0.0M |
| 2025-06-20 | 2,047.00 | 2,047.00 | 2,027.00 | 2,030.00 | 0.0M |
| 2025-06-19 | 2,058.00 | 2,058.00 | 2,037.00 | 2,047.00 | 0.0M |
| 2025-06-18 | 2,028.00 | 2,058.00 | 2,028.00 | 2,058.00 | 0.0M |
| 2025-06-17 | 2,037.00 | 2,049.00 | 2,025.00 | 2,045.00 | 0.0M |
| 2025-06-16 | 2,025.00 | 2,050.00 | 2,025.00 | 2,038.00 | 0.0M |
| 2025-06-13 | 2,056.00 | 2,056.00 | 2,020.00 | 2,025.00 | 0.0M |
| 2025-06-12 | 2,083.00 | 2,083.00 | 2,058.00 | 2,058.00 | 0.0M |
| 2025-06-11 | 2,070.00 | 2,080.00 | 2,055.00 | 2,067.00 | 0.0M |
| 2025-06-10 | 2,085.00 | 2,098.00 | 2,071.00 | 2,071.00 | 0.0M |
| 2025-06-09 | 2,109.00 | 2,109.00 | 2,075.00 | 2,085.00 | 0.0M |
| 2025-06-06 | 2,100.00 | 2,118.00 | 2,098.00 | 2,109.00 | 0.0M |
| 2025-06-05 | 2,104.00 | 2,114.00 | 2,094.00 | 2,095.00 | 0.0M |
| 2025-06-04 | 2,106.00 | 2,116.00 | 2,095.00 | 2,106.00 | 0.0M |
| 2025-06-03 | 2,110.00 | 2,113.00 | 2,089.00 | 2,098.00 | 0.0M |
| 2025-06-02 | 2,098.00 | 2,120.00 | 2,097.00 | 2,109.00 | 0.0M |
| 2025-05-30 | 2,075.00 | 2,112.00 | 2,074.00 | 2,098.00 | 0.0M |
| 2025-05-29 | 2,074.00 | 2,097.00 | 2,074.00 | 2,091.00 | 0.0M |
| 2025-05-28 | 2,095.00 | 2,106.00 | 2,084.00 | 2,084.00 | 0.0M |
| 2025-05-27 | 2,080.00 | 2,095.00 | 2,080.00 | 2,095.00 | 0.0M |
| 2025-05-26 | 2,053.00 | 2,085.00 | 2,053.00 | 2,079.00 | 0.0M |
| 2025-05-23 | 2,041.00 | 2,069.00 | 2,041.00 | 2,051.00 | 0.0M |
| 2025-05-22 | 2,064.00 | 2,068.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-05-21 | 2,030.00 | 2,072.00 | 2,030.00 | 2,064.00 | 0.0M |
| 2025-05-20 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-05-19 | 2,046.00 | 2,069.00 | 2,038.00 | 2,062.00 | 0.0M |
| 2025-05-16 | 2,042.00 | 2,068.00 | 2,026.00 | 2,053.00 | 0.0M |
| 2025-05-15 | 2,046.00 | 2,056.00 | 2,035.00 | 2,041.00 | 0.0M |
| 2025-05-14 | 2,081.00 | 2,083.00 | 2,043.00 | 2,059.00 | 0.0M |
| 2025-05-13 | 2,120.00 | 2,126.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2025-05-12 | 2,111.00 | 2,120.00 | 2,093.00 | 2,112.00 | 0.0M |
| 2025-05-09 | 2,085.00 | 2,097.00 | 2,060.00 | 2,097.00 | 0.0M |
| 2025-05-08 | 2,042.00 | 2,084.00 | 2,019.00 | 2,082.00 | 0.0M |
| 2025-05-07 | 1,997.00 | 2,075.00 | 1,979.00 | 2,030.00 | 0.0M |
| 2025-05-02 | 2,004.00 | 2,022.00 | 1,972.00 | 1,995.00 | 0.0M |
| 2025-05-01 | 2,005.00 | 2,009.00 | 1,989.00 | 2,000.00 | 0.0M |
| 2025-04-30 | 2,046.00 | 2,046.00 | 1,969.00 | 2,016.00 | 0.1M |
| 2025-04-28 | 2,045.00 | 2,091.00 | 2,045.00 | 2,073.00 | 0.0M |
| 2025-04-25 | 2,005.00 | 2,036.00 | 2,003.00 | 2,035.00 | 0.0M |
| 2025-04-24 | 2,019.00 | 2,037.00 | 1,988.00 | 2,003.00 | 0.0M |
| 2025-04-23 | 2,045.00 | 2,050.00 | 2,000.00 | 2,019.00 | 0.0M |
| 2025-04-22 | 1,982.00 | 2,025.00 | 1,982.00 | 2,013.00 | 0.0M |
| 2025-04-21 | 1,990.00 | 2,019.00 | 1,990.00 | 2,002.00 | 0.0M |
| 2025-04-18 | 1,932.00 | 1,993.00 | 1,932.00 | 1,990.00 | 0.0M |
| 2025-04-17 | 1,889.00 | 1,920.00 | 1,889.00 | 1,916.00 | 0.0M |
| 2025-04-16 | 1,916.00 | 1,916.00 | 1,880.00 | 1,906.00 | 0.0M |
| 2025-04-15 | 1,919.00 | 1,919.00 | 1,896.00 | 1,900.00 | 0.0M |
| 2025-04-14 | 1,936.00 | 1,936.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-04-11 | 1,865.00 | 1,902.00 | 1,832.00 | 1,902.00 | 0.0M |
| 2025-04-10 | 1,951.00 | 1,951.00 | 1,869.00 | 1,926.00 | 0.0M |
| 2025-04-09 | 1,856.00 | 1,893.00 | 1,755.00 | 1,791.00 | 0.0M |
| 2025-04-08 | 1,844.00 | 1,905.00 | 1,805.00 | 1,896.00 | 0.0M |
| 2025-04-07 | 1,797.00 | 1,826.00 | 1,701.00 | 1,764.00 | 0.0M |
| 2025-04-04 | 1,990.00 | 1,997.00 | 1,890.00 | 1,917.00 | 0.0M |
| 2025-04-03 | 2,020.00 | 2,039.00 | 1,989.00 | 2,000.00 | 0.0M |
| 2025-04-02 | 2,057.00 | 2,057.00 | 2,030.00 | 2,039.00 | 0.0M |
| 2025-04-01 | 2,052.00 | 2,053.00 | 2,036.00 | 2,040.00 | 0.0M |
| 2025-03-31 | 2,058.00 | 2,071.00 | 2,028.00 | 2,034.00 | 0.0M |
| 2025-03-28 | 2,108.00 | 2,128.00 | 2,080.00 | 2,082.00 | 0.0M |
| 2025-03-27 | 2,141.00 | 2,150.00 | 2,121.00 | 2,149.00 | 0.0M |
| 2025-03-26 | 2,123.00 | 2,160.00 | 2,123.00 | 2,159.00 | 0.0M |
| 2025-03-25 | 2,120.00 | 2,147.00 | 2,104.00 | 2,140.00 | 0.0M |
| 2025-03-24 | 2,143.00 | 2,143.00 | 2,103.00 | 2,104.00 | 0.0M |
| 2025-03-21 | 2,121.00 | 2,170.00 | 2,115.00 | 2,143.00 | 0.0M |
| 2025-03-19 | 2,092.00 | 2,129.00 | 2,092.00 | 2,122.00 | 0.0M |
| 2025-03-18 | 2,125.00 | 2,126.00 | 2,092.00 | 2,092.00 | 0.0M |
| 2025-03-17 | 2,099.00 | 2,132.00 | 2,099.00 | 2,103.00 | 0.0M |
| 2025-03-14 | 2,087.00 | 2,098.00 | 2,078.00 | 2,098.00 | 0.0M |
| 2025-03-13 | 2,108.00 | 2,110.00 | 2,069.00 | 2,083.00 | 0.0M |
| 2025-03-12 | 2,072.00 | 2,103.00 | 2,072.00 | 2,100.00 | 0.0M |
| 2025-03-11 | 2,072.00 | 2,083.00 | 2,050.00 | 2,072.00 | 0.0M |
| 2025-03-10 | 2,130.00 | 2,130.00 | 2,083.00 | 2,097.00 | 0.0M |
| 2025-03-07 | 2,101.00 | 2,138.00 | 2,085.00 | 2,119.00 | 0.0M |
| 2025-03-06 | 2,140.00 | 2,151.00 | 2,111.00 | 2,130.00 | 0.0M |
| 2025-03-05 | 2,094.00 | 2,119.00 | 2,086.00 | 2,118.00 | 0.0M |
| 2025-03-04 | 2,098.00 | 2,098.00 | 2,064.00 | 2,080.00 | 0.0M |
| 2025-03-03 | 2,073.00 | 2,099.00 | 2,064.00 | 2,098.00 | 0.0M |
| 2025-02-28 | 2,073.00 | 2,073.00 | 2,031.00 | 2,046.00 | 0.0M |
| 2025-02-27 | 2,062.00 | 2,082.00 | 2,045.00 | 2,073.00 | 0.0M |
| 2025-02-26 | 2,059.00 | 2,059.00 | 2,024.00 | 2,041.00 | 0.0M |
| 2025-02-25 | 2,025.00 | 2,063.00 | 2,018.00 | 2,059.00 | 0.0M |
| 2025-02-21 | 2,061.00 | 2,065.00 | 2,013.00 | 2,027.00 | 0.0M |
| 2025-02-20 | 2,093.00 | 2,103.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-02-19 | 2,118.00 | 2,139.00 | 2,091.00 | 2,093.00 | 0.0M |
| 2025-02-18 | 2,116.00 | 2,139.00 | 2,105.00 | 2,138.00 | 0.0M |
| 2025-02-17 | 2,113.00 | 2,123.00 | 2,103.00 | 2,103.00 | 0.0M |
| 2025-02-14 | 2,192.00 | 2,209.00 | 2,101.00 | 2,113.00 | 0.0M |
| 2025-02-13 | 2,180.00 | 2,201.00 | 2,173.00 | 2,189.00 | 0.0M |
| 2025-02-12 | 2,180.00 | 2,180.00 | 2,155.00 | 2,162.00 | 0.0M |
| 2025-02-10 | 2,175.00 | 2,186.00 | 2,162.00 | 2,162.00 | 0.0M |
| 2025-02-07 | 2,188.00 | 2,209.00 | 2,151.00 | 2,171.00 | 0.0M |
| 2025-02-06 | 2,199.00 | 2,209.00 | 2,158.00 | 2,170.00 | 0.0M |
| 2025-02-05 | 2,180.00 | 2,191.00 | 2,164.00 | 2,180.00 | 0.0M |
| 2025-02-04 | 2,184.00 | 2,200.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2025-02-03 | 2,227.00 | 2,227.00 | 2,141.00 | 2,159.00 | 0.0M |
| 2025-01-31 | 2,246.00 | 2,283.00 | 2,227.00 | 2,230.00 | 0.0M |
| 2025-01-30 | 2,185.00 | 2,254.00 | 2,185.00 | 2,246.00 | 0.0M |
| 2025-01-29 | 2,222.00 | 2,222.00 | 2,185.00 | 2,192.00 | 0.0M |
| 2025-01-28 | 2,160.00 | 2,222.00 | 2,160.00 | 2,220.00 | 0.0M |
| 2025-01-27 | 2,161.00 | 2,173.00 | 2,144.00 | 2,160.00 | 0.0M |
| 2025-01-24 | 2,132.00 | 2,180.00 | 2,132.00 | 2,132.00 | 0.0M |
| 2025-01-23 | 2,110.00 | 2,142.00 | 2,101.00 | 2,132.00 | 0.0M |
| 2025-01-22 | 2,118.00 | 2,160.00 | 2,109.00 | 2,123.00 | 0.0M |
| 2025-01-21 | 2,098.00 | 2,108.00 | 2,085.00 | 2,092.00 | 0.0M |
| 2025-01-20 | 2,045.00 | 2,100.00 | 2,045.00 | 2,096.00 | 0.0M |
| 2025-01-17 | 2,073.00 | 2,074.00 | 2,039.00 | 2,039.00 | 0.0M |
| 2025-01-16 | 2,088.00 | 2,120.00 | 2,065.00 | 2,073.00 | 0.0M |
| 2025-01-15 | 2,067.00 | 2,090.00 | 2,067.00 | 2,086.00 | 0.0M |
| 2025-01-14 | 2,090.00 | 2,102.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2025-01-10 | 2,099.00 | 2,123.00 | 2,080.00 | 2,091.00 | 0.0M |
| 2025-01-09 | 2,147.00 | 2,159.00 | 2,097.00 | 2,100.00 | 0.0M |
| 2025-01-08 | 2,191.00 | 2,200.00 | 2,091.00 | 2,147.00 | 0.0M |
| 2025-01-07 | 2,200.00 | 2,215.00 | 2,191.00 | 2,195.00 | 0.0M |
| 2025-01-06 | 2,246.00 | 2,246.00 | 2,192.00 | 2,195.00 | 0.0M |