2,463.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,463.12 | 2,463.12 | 2,463.12 | 2,463.12 | 0.0M |
| 2025-09-24 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2025-09-23 | 2,532.34 | 2,532.34 | 2,527.92 | 2,527.92 | 0.0M |
| 2025-09-22 | 2,514.89 | 2,542.14 | 2,514.41 | 2,542.14 | 0.0M |
| 2025-09-19 | 2,496.75 | 2,512.61 | 2,490.00 | 2,509.50 | 0.0M |
| 2025-09-18 | 2,495.13 | 2,496.02 | 2,493.58 | 2,496.02 | 0.0M |
| 2025-09-17 | 2,426.00 | 2,426.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2025-09-15 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-09-12 | 2,421.33 | 2,421.33 | 2,415.37 | 2,415.37 | 0.0M |
| 2025-09-11 | 2,423.78 | 2,423.78 | 2,423.78 | 2,423.78 | 0.0M |
| 2025-09-10 | 2,405.00 | 2,405.00 | 2,389.40 | 2,389.40 | 0.0M |
| 2025-09-09 | 2,377.62 | 2,379.85 | 2,377.62 | 2,379.85 | 0.0M |
| 2025-09-08 | 2,388.97 | 2,400.30 | 2,388.97 | 2,400.30 | 0.0M |
| 2025-09-05 | 2,358.72 | 2,358.72 | 2,358.72 | 2,358.72 | 0.0M |
| 2025-09-04 | 2,329.19 | 2,359.00 | 2,329.19 | 2,359.00 | 0.0M |
| 2025-09-02 | 2,282.00 | 2,282.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2025-08-29 | 2,348.00 | 2,348.00 | 2,310.00 | 2,319.89 | 0.0M |
| 2025-08-28 | 2,346.20 | 2,346.20 | 2,346.20 | 2,346.20 | 0.0M |
| 2025-08-27 | 2,360.00 | 2,360.00 | 2,350.90 | 2,350.90 | 0.0M |
| 2025-08-26 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 0.0M |
| 2025-08-25 | 2,321.28 | 2,332.88 | 2,321.28 | 2,332.88 | 0.0M |
| 2025-08-21 | 2,294.47 | 2,294.47 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-08-20 | 2,280.00 | 2,280.00 | 2,259.00 | 2,259.00 | 0.0M |
| 2025-08-19 | 2,380.00 | 2,380.00 | 2,327.05 | 2,336.63 | 0.0M |
| 2025-08-13 | 2,403.00 | 2,403.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-08-12 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2025-08-11 | 2,372.00 | 2,383.83 | 2,372.00 | 2,383.83 | 0.0M |
| 2025-08-07 | 2,325.77 | 2,325.77 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-08-06 | 2,270.00 | 2,300.00 | 2,270.00 | 2,300.00 | 0.0M |
| 2025-08-05 | 2,275.49 | 2,275.49 | 2,275.49 | 2,275.49 | 0.0M |
| 2025-08-04 | 2,300.00 | 2,300.00 | 2,299.01 | 2,299.01 | 0.0M |
| 2025-08-01 | 2,335.00 | 2,335.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-07-31 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0M |
| 2025-07-30 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2025-07-28 | 2,307.00 | 2,320.00 | 2,307.00 | 2,320.00 | 0.0M |
| 2025-07-25 | 2,269.00 | 2,288.00 | 2,269.00 | 2,288.00 | 0.0M |
| 2025-07-24 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2025-07-23 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-07-22 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-07-21 | 2,298.23 | 2,299.98 | 2,298.23 | 2,299.97 | 0.0M |
| 2025-07-17 | 2,244.00 | 2,285.00 | 2,244.00 | 2,276.89 | 0.0M |
| 2025-07-16 | 2,251.79 | 2,251.79 | 2,251.79 | 2,251.79 | 0.0M |
| 2025-07-15 | 2,277.10 | 2,277.10 | 2,277.00 | 2,277.00 | 0.0M |
| 2025-07-14 | 2,207.20 | 2,239.00 | 2,207.20 | 2,239.00 | 0.0M |
| 2025-07-09 | 2,213.74 | 2,216.00 | 2,213.74 | 2,216.00 | 0.0M |
| 2025-07-07 | 2,209.00 | 2,209.00 | 2,187.63 | 2,193.00 | 0.0M |
| 2025-07-03 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 0.0M |
| 2025-07-02 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-06-30 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2025-06-26 | 2,165.44 | 2,165.44 | 2,165.44 | 2,165.44 | 0.0M |
| 2025-06-25 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 0.0M |
| 2025-06-24 | 2,134.45 | 2,136.97 | 2,134.45 | 2,136.97 | 0.0M |
| 2025-06-23 | 2,094.00 | 2,095.00 | 2,084.69 | 2,095.00 | 0.0M |
| 2025-06-18 | 2,064.00 | 2,070.00 | 2,064.00 | 2,070.00 | 0.0M |
| 2025-06-17 | 2,082.00 | 2,086.00 | 2,078.29 | 2,078.29 | 0.0M |
| 2025-06-13 | 2,070.00 | 2,073.00 | 2,054.09 | 2,073.00 | 0.0M |
| 2025-06-12 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-06-11 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2025-06-10 | 2,092.00 | 2,108.00 | 2,076.00 | 2,108.00 | 0.0M |
| 2025-06-09 | 2,095.00 | 2,095.00 | 2,086.16 | 2,089.00 | 0.0M |
| 2025-06-06 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 0.0M |
| 2025-06-05 | 2,100.00 | 2,117.55 | 2,100.00 | 2,115.00 | 0.0M |
| 2025-06-04 | 2,075.00 | 2,085.00 | 2,075.00 | 2,081.65 | 0.0M |
| 2025-06-03 | 2,053.00 | 2,088.00 | 2,053.00 | 2,088.00 | 0.0M |
| 2025-06-02 | 2,020.00 | 2,037.49 | 2,017.00 | 2,037.49 | 0.0M |
| 2025-05-30 | 2,030.00 | 2,030.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-05-29 | 2,075.00 | 2,075.00 | 2,048.00 | 2,048.00 | 0.0M |
| 2025-05-28 | 2,039.14 | 2,054.00 | 2,029.00 | 2,029.00 | 0.0M |
| 2025-05-27 | 1,955.32 | 2,013.00 | 1,955.32 | 2,013.00 | 0.0M |
| 2025-05-23 | 1,935.00 | 1,950.00 | 1,935.00 | 1,940.00 | 0.0M |
| 2025-05-22 | 2,000.00 | 2,000.63 | 1,985.00 | 1,997.94 | 0.0M |
| 2025-05-21 | 2,052.30 | 2,056.51 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-05-20 | 2,025.00 | 2,025.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2025-05-16 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 0.0M |
| 2025-05-15 | 2,025.00 | 2,056.00 | 2,025.00 | 2,052.18 | 0.0M |
| 2025-05-14 | 2,012.51 | 2,022.16 | 2,012.51 | 2,012.52 | 0.0M |
| 2025-05-13 | 1,976.59 | 2,020.00 | 1,976.59 | 2,020.00 | 0.0M |
| 2025-05-12 | 1,935.00 | 1,969.00 | 1,935.00 | 1,966.00 | 0.0M |
| 2025-05-09 | 1,822.00 | 1,822.00 | 1,812.50 | 1,812.50 | 0.0M |
| 2025-05-08 | 1,803.90 | 1,857.50 | 1,803.90 | 1,838.98 | 0.0M |
| 2025-05-06 | 1,794.00 | 1,801.00 | 1,794.00 | 1,795.79 | 0.0M |
| 2025-05-05 | 1,831.61 | 1,833.09 | 1,831.61 | 1,833.09 | 0.0M |
| 2025-05-02 | 1,850.00 | 1,850.00 | 1,838.00 | 1,838.00 | 0.0M |
| 2025-04-30 | 1,698.00 | 1,698.00 | 1,662.00 | 1,677.73 | 0.0M |
| 2025-04-28 | 1,697.43 | 1,697.43 | 1,697.43 | 1,697.43 | 0.0M |
| 2025-04-25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-04-24 | 1,626.00 | 1,675.00 | 1,626.00 | 1,675.00 | 0.0M |
| 2025-04-23 | 1,625.00 | 1,630.00 | 1,625.00 | 1,630.00 | 0.0M |
| 2025-04-22 | 1,501.49 | 1,540.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-04-21 | 1,489.00 | 1,489.00 | 1,427.62 | 1,427.62 | 0.0M |
| 2025-04-14 | 1,659.47 | 1,659.47 | 1,659.47 | 1,659.47 | 0.0M |
| 2025-04-11 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 0.0M |
| 2025-04-10 | 1,643.19 | 1,643.19 | 1,535.00 | 1,576.00 | 0.0M |
| 2025-04-09 | 1,615.00 | 1,724.58 | 1,615.00 | 1,724.58 | 0.0M |
| 2025-04-08 | 1,598.00 | 1,598.00 | 1,410.53 | 1,411.00 | 0.0M |
| 2025-04-07 | 1,464.81 | 1,528.00 | 1,374.00 | 1,510.00 | 0.0M |
| 2025-04-04 | 1,525.00 | 1,573.00 | 1,484.00 | 1,484.00 | 0.0M |
| 2025-04-03 | 1,717.01 | 1,717.01 | 1,649.00 | 1,656.12 | 0.0M |
| 2025-04-01 | 1,809.18 | 1,809.18 | 1,809.18 | 1,809.18 | 0.0M |
| 2025-03-28 | 1,835.00 | 1,843.00 | 1,808.00 | 1,808.60 | 0.0M |
| 2025-03-27 | 1,914.45 | 1,914.45 | 1,914.45 | 1,914.45 | 0.0M |
| 2025-03-26 | 1,926.00 | 1,926.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-03-25 | 1,973.00 | 1,977.00 | 1,973.00 | 1,977.00 | 0.0M |
| 2025-03-20 | 1,860.00 | 1,872.03 | 1,858.72 | 1,872.03 | 0.0M |
| 2025-03-19 | 1,850.05 | 1,852.99 | 1,850.05 | 1,852.99 | 0.0M |
| 2025-03-18 | 1,811.00 | 1,817.05 | 1,811.00 | 1,816.32 | 0.0M |
| 2025-03-14 | 1,829.00 | 1,848.00 | 1,829.00 | 1,848.00 | 0.0M |
| 2025-03-13 | 1,800.55 | 1,800.55 | 1,800.55 | 1,800.55 | 0.0M |
| 2025-03-12 | 1,825.00 | 1,882.10 | 1,825.00 | 1,861.00 | 0.0M |
| 2025-03-11 | 1,838.15 | 1,860.35 | 1,838.15 | 1,860.35 | 0.0M |
| 2025-03-10 | 1,854.63 | 1,854.63 | 1,845.08 | 1,845.08 | 0.0M |
| 2025-03-07 | 1,925.00 | 1,941.00 | 1,925.00 | 1,941.00 | 0.0M |
| 2025-03-06 | 2,005.78 | 2,043.30 | 1,957.20 | 1,957.20 | 0.0M |
| 2025-03-05 | 2,050.00 | 2,099.40 | 2,040.21 | 2,099.40 | 0.0M |
| 2025-03-04 | 2,079.99 | 2,100.00 | 2,079.99 | 2,090.00 | 0.0M |
| 2025-03-03 | 2,159.03 | 2,159.03 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-02-27 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-02-25 | 2,193.71 | 2,211.00 | 2,193.71 | 2,211.00 | 0.0M |
| 2025-02-24 | 2,292.15 | 2,299.00 | 2,286.61 | 2,299.00 | 0.0M |
| 2025-02-21 | 2,311.50 | 2,311.50 | 2,311.00 | 2,311.22 | 0.0M |
| 2025-02-20 | 2,395.01 | 2,395.01 | 2,373.00 | 2,380.00 | 0.0M |
| 2025-02-19 | 2,410.00 | 2,433.73 | 2,410.00 | 2,433.73 | 0.0M |
| 2025-02-18 | 2,397.27 | 2,406.08 | 2,387.27 | 2,387.27 | 0.0M |
| 2025-02-14 | 2,396.07 | 2,407.68 | 2,396.07 | 2,407.68 | 0.0M |
| 2025-02-13 | 2,387.00 | 2,387.00 | 2,380.07 | 2,380.07 | 0.0M |
| 2025-02-12 | 2,317.27 | 2,317.27 | 2,317.27 | 2,317.27 | 0.0M |
| 2025-02-11 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2025-02-10 | 2,377.00 | 2,377.00 | 2,361.32 | 2,361.32 | 0.0M |
| 2025-02-07 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2025-02-06 | 2,347.70 | 2,347.70 | 2,347.70 | 2,347.70 | 0.0M |
| 2025-02-05 | 2,318.53 | 2,346.31 | 2,318.53 | 2,346.31 | 0.0M |
| 2025-02-04 | 2,303.00 | 2,317.69 | 2,296.14 | 2,317.69 | 0.0M |
| 2025-01-31 | 2,327.75 | 2,386.10 | 2,327.27 | 2,327.27 | 0.0M |
| 2025-01-29 | 2,301.00 | 2,301.00 | 2,283.96 | 2,283.96 | 0.0M |
| 2025-01-28 | 2,285.05 | 2,285.05 | 2,285.05 | 2,285.05 | 0.0M |
| 2025-01-27 | 2,270.00 | 2,270.00 | 2,225.18 | 2,225.51 | 0.0M |
| 2025-01-24 | 2,353.27 | 2,353.27 | 2,327.27 | 2,333.00 | 0.0M |
| 2025-01-23 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 0.0M |
| 2025-01-22 | 2,389.00 | 2,400.00 | 2,389.00 | 2,395.46 | 0.0M |
| 2025-01-21 | 2,332.00 | 2,343.00 | 2,332.00 | 2,343.00 | 0.0M |
| 2025-01-17 | 2,312.00 | 2,335.00 | 2,310.00 | 2,335.00 | 0.0M |
| 2025-01-16 | 2,288.44 | 2,288.44 | 2,288.44 | 2,288.44 | 0.0M |
| 2025-01-14 | 2,200.00 | 2,200.00 | 2,165.21 | 2,165.21 | 0.0M |
| 2025-01-13 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0.0M |
| 2025-01-10 | 2,204.00 | 2,204.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-01-08 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-01-03 | 2,287.31 | 2,297.21 | 2,287.31 | 2,297.21 | 0.0M |
| 2025-01-02 | 2,255.97 | 2,255.97 | 2,245.00 | 2,245.00 | 0.0M |