2,590.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,565.00 | 2,595.00 | 2,550.00 | 2,590.00 | 1.7M |
| 2025-09-25 | 2,435.00 | 2,465.00 | 2,415.00 | 2,465.00 | 0.9M |
| 2025-09-24 | 2,420.00 | 2,445.00 | 2,400.00 | 2,410.00 | 1.0M |
| 2025-09-23 | 2,335.00 | 2,355.00 | 2,320.00 | 2,340.00 | 3.1M |
| 2025-09-22 | 2,540.00 | 2,560.00 | 2,520.00 | 2,535.00 | 1.5M |
| 2025-09-19 | 2,555.00 | 2,575.00 | 2,545.00 | 2,550.00 | 1.6M |
| 2025-09-18 | 2,715.00 | 2,740.00 | 2,695.00 | 2,700.00 | 1.1M |
| 2025-09-17 | 2,750.00 | 2,765.00 | 2,730.00 | 2,730.00 | 1.5M |
| 2025-09-16 | 2,610.00 | 2,640.00 | 2,610.00 | 2,640.00 | 1.1M |
| 2025-09-15 | 2,565.00 | 2,570.00 | 2,540.00 | 2,550.00 | 0.9M |
| 2025-09-12 | 2,525.00 | 2,530.00 | 2,490.00 | 2,495.00 | 1.9M |
| 2025-09-11 | 2,685.00 | 2,685.00 | 2,650.00 | 2,680.00 | 1.1M |
| 2025-09-10 | 2,785.00 | 2,790.00 | 2,740.00 | 2,750.00 | 1.0M |
| 2025-09-09 | 2,760.00 | 2,810.00 | 2,745.00 | 2,810.00 | 1.2M |
| 2025-09-08 | 2,740.00 | 2,860.00 | 2,735.00 | 2,855.00 | 2.2M |
| 2025-09-05 | 2,765.00 | 2,790.00 | 2,750.00 | 2,785.00 | 1.4M |
| 2025-09-04 | 2,745.00 | 2,775.00 | 2,735.00 | 2,770.00 | 2.7M |
| 2025-09-03 | 2,600.00 | 2,630.00 | 2,580.00 | 2,610.00 | 0.9M |
| 2025-09-02 | 2,595.00 | 2,600.00 | 2,535.00 | 2,575.00 | 1.5M |
| 2025-09-01 | 2,615.00 | 2,735.00 | 2,610.00 | 2,710.00 | 2.0M |
| 2025-08-29 | 2,570.00 | 2,600.00 | 2,555.00 | 2,575.00 | 2.1M |
| 2025-08-28 | 2,395.00 | 2,445.00 | 2,390.00 | 2,445.00 | 1.4M |
| 2025-08-27 | 2,315.00 | 2,350.00 | 2,305.00 | 2,320.00 | 1.1M |
| 2025-08-26 | 2,290.00 | 2,305.00 | 2,270.00 | 2,295.00 | 2.3M |
| 2025-08-25 | 2,235.00 | 2,235.00 | 2,200.00 | 2,230.00 | 5.7M |
| 2025-08-22 | 2,455.00 | 2,470.00 | 2,445.00 | 2,445.00 | 1.8M |
| 2025-08-21 | 2,370.00 | 2,400.00 | 2,365.00 | 2,380.00 | 1.9M |
| 2025-08-20 | 2,390.00 | 2,420.00 | 2,385.00 | 2,395.00 | 3.1M |
| 2025-08-19 | 2,610.00 | 2,615.00 | 2,560.00 | 2,595.00 | 1.0M |
| 2025-08-18 | 2,575.00 | 2,590.00 | 2,505.00 | 2,505.00 | 1.6M |
| 2025-08-14 | 2,475.00 | 2,530.00 | 2,470.00 | 2,480.00 | 2.1M |
| 2025-08-13 | 2,465.00 | 2,600.00 | 2,445.00 | 2,480.00 | 5.5M |
| 2025-08-12 | 2,775.00 | 2,785.00 | 2,740.00 | 2,760.00 | 1.1M |
| 2025-08-11 | 2,650.00 | 2,680.00 | 2,645.00 | 2,665.00 | 3.1M |
| 2025-08-08 | 2,945.00 | 2,980.00 | 2,915.00 | 2,915.00 | 1.0M |
| 2025-08-07 | 2,980.00 | 3,005.00 | 2,960.00 | 2,980.00 | 1.9M |
| 2025-08-06 | 2,830.00 | 2,850.00 | 2,745.00 | 2,745.00 | 1.7M |
| 2025-08-05 | 2,725.00 | 2,750.00 | 2,705.00 | 2,750.00 | 3.2M |
| 2025-08-04 | 2,905.00 | 2,965.00 | 2,865.00 | 2,945.00 | 1.3M |
| 2025-08-01 | 2,980.00 | 3,045.00 | 2,980.00 | 3,045.00 | 1.7M |
| 2025-07-31 | 2,895.00 | 2,895.00 | 2,845.00 | 2,850.00 | 4.2M |
| 2025-07-30 | 3,140.00 | 3,165.00 | 3,085.00 | 3,165.00 | 1.4M |
| 2025-07-29 | 3,040.00 | 3,120.00 | 3,035.00 | 3,110.00 | 1.3M |
| 2025-07-28 | 3,180.00 | 3,185.00 | 3,105.00 | 3,105.00 | 1.3M |
| 2025-07-25 | 3,095.00 | 3,150.00 | 3,080.00 | 3,130.00 | 1.6M |
| 2025-07-24 | 3,065.00 | 3,080.00 | 3,015.00 | 3,075.00 | 5.4M |
| 2025-07-23 | 3,410.00 | 3,415.00 | 3,335.00 | 3,350.00 | 2.6M |
| 2025-07-22 | 3,540.00 | 3,550.00 | 3,500.00 | 3,500.00 | 1.7M |
| 2025-07-21 | 3,740.00 | 3,750.00 | 3,685.00 | 3,730.00 | 1.3M |
| 2025-07-18 | 4,020.00 | 4,100.00 | 4,000.00 | 4,100.00 | 0.6M |
| 2025-07-17 | 4,065.00 | 4,115.00 | 4,020.00 | 4,050.00 | 1.0M |
| 2025-07-16 | 4,005.00 | 4,030.00 | 3,990.00 | 4,030.00 | 1.3M |
| 2025-07-15 | 3,845.00 | 3,860.00 | 3,745.00 | 3,750.00 | 1.0M |
| 2025-07-14 | 3,720.00 | 3,815.00 | 3,710.00 | 3,815.00 | 1.2M |
| 2025-07-11 | 3,595.00 | 3,645.00 | 3,590.00 | 3,645.00 | 1.9M |
| 2025-07-10 | 3,330.00 | 3,350.00 | 3,295.00 | 3,330.00 | 2.4M |
| 2025-07-09 | 3,590.00 | 3,605.00 | 3,500.00 | 3,500.00 | 0.8M |
| 2025-07-08 | 3,710.00 | 3,715.00 | 3,650.00 | 3,685.00 | 1.0M |
| 2025-07-07 | 3,510.00 | 3,535.00 | 3,445.00 | 3,475.00 | 1.5M |
| 2025-07-04 | 3,725.00 | 3,730.00 | 3,675.00 | 3,675.00 | 1.6M |
| 2025-07-03 | 3,865.00 | 3,920.00 | 3,835.00 | 3,920.00 | 1.6M |
| 2025-07-02 | 3,705.00 | 3,795.00 | 3,700.00 | 3,715.00 | 1.2M |
| 2025-07-01 | 3,800.00 | 3,830.00 | 3,710.00 | 3,710.00 | 2.3M |
| 2025-06-30 | 4,270.00 | 4,295.00 | 4,235.00 | 4,250.00 | 1.3M |
| 2025-06-27 | 4,010.00 | 4,165.00 | 4,005.00 | 4,165.00 | 1.1M |
| 2025-06-26 | 4,140.00 | 4,155.00 | 4,080.00 | 4,080.00 | 1.3M |
| 2025-06-25 | 4,345.00 | 4,435.00 | 4,335.00 | 4,365.00 | 0.8M |
| 2025-06-24 | 4,605.00 | 4,620.00 | 4,470.00 | 4,470.00 | 1.6M |
| 2025-06-23 | 5,235.00 | 5,290.00 | 5,210.00 | 5,230.00 | 1.1M |
| 2025-06-20 | 5,675.00 | 5,685.00 | 5,595.00 | 5,610.00 | 0.7M |
| 2025-06-19 | 5,385.00 | 5,480.00 | 5,350.00 | 5,450.00 | 1.2M |
| 2025-06-18 | 5,165.00 | 5,205.00 | 5,050.00 | 5,050.00 | 0.9M |
| 2025-06-17 | 4,710.00 | 4,860.00 | 4,700.00 | 4,860.00 | 1.4M |
| 2025-06-16 | 4,580.00 | 4,610.00 | 4,545.00 | 4,570.00 | 1.3M |
| 2025-06-13 | 4,300.00 | 4,505.00 | 4,285.00 | 4,310.00 | 2.1M |
| 2025-06-12 | 4,280.00 | 4,335.00 | 4,275.00 | 4,330.00 | 0.7M |
| 2025-06-11 | 4,255.00 | 4,365.00 | 4,255.00 | 4,365.00 | 1.1M |
| 2025-06-10 | 4,440.00 | 4,540.00 | 4,435.00 | 4,530.00 | 0.6M |
| 2025-06-09 | 4,730.00 | 4,810.00 | 4,720.00 | 4,780.00 | 0.5M |
| 2025-06-05 | 4,675.00 | 4,700.00 | 4,610.00 | 4,670.00 | 0.4M |
| 2025-06-04 | 4,745.00 | 4,745.00 | 4,675.00 | 4,675.00 | 1.2M |
| 2025-06-02 | 4,320.00 | 4,360.00 | 4,275.00 | 4,360.00 | 0.5M |
| 2025-05-30 | 4,355.00 | 4,375.00 | 4,315.00 | 4,330.00 | 0.5M |
| 2025-05-29 | 4,440.00 | 4,475.00 | 4,345.00 | 4,350.00 | 1.1M |
| 2025-05-28 | 4,885.00 | 4,955.00 | 4,875.00 | 4,915.00 | 0.5M |
| 2025-05-27 | 4,665.00 | 4,775.00 | 4,640.00 | 4,760.00 | 0.3M |
| 2025-05-26 | 4,855.00 | 4,910.00 | 4,730.00 | 4,735.00 | 0.6M |
| 2025-05-23 | 4,720.00 | 4,745.00 | 4,700.00 | 4,720.00 | 0.3M |
| 2025-05-22 | 4,820.00 | 4,890.00 | 4,810.00 | 4,845.00 | 0.4M |
| 2025-05-21 | 4,855.00 | 4,915.00 | 4,745.00 | 4,850.00 | 1.1M |
| 2025-05-20 | 4,270.00 | 4,310.00 | 4,260.00 | 4,310.00 | 1.0M |
| 2025-05-19 | 4,680.00 | 4,705.00 | 4,640.00 | 4,670.00 | 0.4M |
| 2025-05-16 | 4,955.00 | 4,960.00 | 4,920.00 | 4,930.00 | 0.4M |
| 2025-05-15 | 5,235.00 | 5,245.00 | 5,100.00 | 5,160.00 | 0.5M |
| 2025-05-14 | 5,625.00 | 5,640.00 | 5,550.00 | 5,580.00 | 0.4M |
| 2025-05-13 | 5,850.00 | 5,900.00 | 5,835.00 | 5,890.00 | 0.3M |
| 2025-05-12 | 5,995.00 | 6,000.00 | 5,880.00 | 5,900.00 | 0.8M |
| 2025-05-09 | 5,640.00 | 5,710.00 | 5,590.00 | 5,680.00 | 0.5M |
| 2025-05-08 | 5,640.00 | 5,667.00 | 5,580.00 | 5,650.00 | 0.6M |
| 2025-05-07 | 5,350.00 | 5,460.00 | 5,275.00 | 5,405.00 | 0.8M |
| 2025-05-02 | 5,175.00 | 5,270.00 | 5,100.00 | 5,100.00 | 0.8M |
| 2025-04-30 | 5,010.00 | 5,060.00 | 4,920.00 | 5,020.00 | 0.5M |
| 2025-04-29 | 4,845.00 | 4,960.00 | 4,830.00 | 4,960.00 | 1.0M |
| 2025-04-28 | 4,370.00 | 4,432.00 | 4,365.00 | 4,405.00 | 0.7M |
| 2025-04-25 | 4,225.00 | 4,330.00 | 4,220.00 | 4,245.00 | 0.6M |
| 2025-04-24 | 4,365.00 | 4,385.00 | 4,310.00 | 4,310.00 | 0.7M |
| 2025-04-23 | 4,420.00 | 4,455.00 | 4,370.00 | 4,405.00 | 1.2M |
| 2025-04-22 | 4,520.00 | 4,590.00 | 4,440.00 | 4,465.00 | 1.5M |
| 2025-04-21 | 4,955.00 | 5,040.00 | 4,885.00 | 4,970.00 | 0.8M |
| 2025-04-18 | 5,160.00 | 5,260.00 | 5,125.00 | 5,260.00 | 0.2M |
| 2025-04-17 | 5,115.00 | 5,195.00 | 5,100.00 | 5,170.00 | 0.5M |
| 2025-04-16 | 5,285.00 | 5,305.00 | 5,165.00 | 5,165.00 | 0.5M |
| 2025-04-15 | 5,345.00 | 5,445.00 | 5,330.00 | 5,410.00 | 0.7M |
| 2025-04-14 | 5,745.00 | 5,820.00 | 5,740.00 | 5,795.00 | 0.4M |
| 2025-04-11 | 5,920.00 | 6,055.00 | 5,860.00 | 6,055.00 | 0.5M |
| 2025-04-10 | 6,755.00 | 6,800.00 | 6,625.00 | 6,760.00 | 0.5M |
| 2025-04-09 | 6,040.00 | 6,100.00 | 6,005.00 | 6,085.00 | 0.3M |
| 2025-04-08 | 6,550.00 | 6,720.00 | 6,545.00 | 6,690.00 | 0.4M |
| 2025-04-07 | 6,905.00 | 7,100.00 | 6,895.00 | 6,930.00 | 0.6M |
| 2025-04-04 | 8,420.00 | 8,460.00 | 8,155.00 | 8,250.00 | 0.2M |
| 2025-04-03 | 7,890.00 | 7,980.00 | 7,850.00 | 7,895.00 | 0.4M |
| 2025-04-02 | 7,810.00 | 7,820.00 | 7,700.00 | 7,810.00 | 0.3M |
| 2025-04-01 | 8,455.00 | 8,585.00 | 8,455.00 | 8,480.00 | 0.1M |
| 2025-03-31 | 8,595.00 | 8,800.00 | 8,560.00 | 8,780.00 | 0.4M |
| 2025-03-28 | 7,630.00 | 7,655.00 | 7,540.00 | 7,565.00 | 0.3M |
| 2025-03-27 | 7,450.00 | 7,495.00 | 7,195.00 | 7,195.00 | 0.2M |
| 2025-03-26 | 7,585.00 | 7,645.00 | 7,545.00 | 7,620.00 | 0.4M |
| 2025-03-25 | 7,745.00 | 7,875.00 | 7,700.00 | 7,805.00 | 0.4M |
| 2025-03-24 | 7,720.00 | 7,965.00 | 7,710.00 | 7,965.00 | 0.1M |
| 2025-03-21 | 7,965.00 | 8,002.00 | 7,705.00 | 7,785.00 | 0.8M |
| 2025-03-20 | 9,010.00 | 9,110.00 | 8,955.00 | 9,045.00 | 0.2M |
| 2025-03-19 | 8,360.00 | 8,560.00 | 8,340.00 | 8,560.00 | 0.2M |
| 2025-03-18 | 8,210.00 | 8,390.00 | 8,170.00 | 8,215.00 | 0.1M |
| 2025-03-17 | 8,675.00 | 8,885.00 | 8,610.00 | 8,760.00 | 0.3M |
| 2025-03-14 | 8,325.00 | 8,490.00 | 8,275.00 | 8,455.00 | 0.3M |
| 2025-03-13 | 8,245.00 | 8,500.00 | 8,235.00 | 8,495.00 | 0.4M |
| 2025-03-12 | 9,690.00 | 9,775.00 | 9,580.00 | 9,580.00 | 0.4M |
| 2025-03-11 | 10,150.00 | 10,405.00 | 10,040.00 | 10,405.00 | 0.5M |
| 2025-03-10 | 10,945.00 | 11,175.00 | 10,870.00 | 11,075.00 | 1.3M |
| 2025-03-07 | 9,345.00 | 9,405.00 | 9,190.00 | 9,255.00 | 0.5M |
| 2025-03-06 | 10,090.00 | 10,200.00 | 9,690.00 | 9,705.00 | 1.1M |
| 2025-03-05 | 9,470.00 | 9,910.00 | 9,440.00 | 9,840.00 | 0.8M |
| 2025-03-04 | 8,800.00 | 9,010.00 | 8,645.00 | 8,655.00 | 0.3M |
| 2025-02-28 | 8,030.00 | 8,130.00 | 7,955.00 | 8,055.00 | 0.4M |
| 2025-02-27 | 8,125.00 | 8,205.00 | 8,025.00 | 8,030.00 | 0.3M |
| 2025-02-26 | 8,660.00 | 8,915.00 | 8,645.00 | 8,855.00 | 0.4M |
| 2025-02-25 | 8,100.00 | 8,220.00 | 7,935.00 | 8,220.00 | 0.4M |
| 2025-02-24 | 8,155.00 | 8,195.00 | 8,000.00 | 8,015.00 | 0.3M |
| 2025-02-21 | 8,715.00 | 9,195.00 | 8,600.00 | 9,130.00 | 0.6M |
| 2025-02-20 | 9,400.00 | 9,730.00 | 8,985.00 | 8,985.00 | 1.9M |
| 2025-02-19 | 7,985.00 | 8,275.00 | 7,920.00 | 8,175.00 | 1.8M |
| 2025-02-18 | 6,710.00 | 6,720.00 | 6,595.00 | 6,675.00 | 0.2M |
| 2025-02-17 | 6,720.00 | 6,880.00 | 6,720.00 | 6,880.00 | 0.3M |
| 2025-02-14 | 6,845.00 | 7,120.00 | 6,835.00 | 7,070.00 | 0.5M |
| 2025-02-13 | 6,835.00 | 7,045.00 | 6,825.00 | 7,000.00 | 0.8M |
| 2025-02-12 | 6,500.00 | 6,540.00 | 6,445.00 | 6,525.00 | 0.3M |
| 2025-02-11 | 6,215.00 | 6,430.00 | 6,195.00 | 6,430.00 | 0.4M |
| 2025-02-10 | 6,130.00 | 6,205.00 | 6,080.00 | 6,140.00 | 0.3M |
| 2025-02-07 | 6,000.00 | 6,110.00 | 5,945.00 | 6,065.00 | 0.5M |
| 2025-02-06 | 5,865.00 | 5,935.00 | 5,740.00 | 5,885.00 | 0.8M |
| 2025-02-05 | 5,465.00 | 5,545.00 | 5,285.00 | 5,380.00 | 0.8M |
| 2025-02-04 | 5,910.00 | 5,960.00 | 5,640.00 | 5,640.00 | 0.7M |
| 2025-02-03 | 5,850.00 | 5,935.00 | 5,740.00 | 5,800.00 | 1.5M |
| 2025-01-31 | 5,050.00 | 5,185.00 | 5,020.00 | 5,050.00 | 1.3M |
| 2025-01-24 | 6,350.00 | 6,370.00 | 6,155.00 | 6,155.00 | 0.5M |
| 2025-01-23 | 6,565.00 | 6,605.00 | 6,450.00 | 6,520.00 | 1.0M |
| 2025-01-22 | 5,990.00 | 6,000.00 | 5,860.00 | 5,860.00 | 0.6M |
| 2025-01-21 | 6,200.00 | 6,295.00 | 6,135.00 | 6,295.00 | 0.7M |
| 2025-01-20 | 6,295.00 | 6,310.00 | 6,190.00 | 6,240.00 | 0.7M |
| 2025-01-17 | 7,365.00 | 7,480.00 | 7,155.00 | 7,155.00 | 1.7M |
| 2025-01-16 | 6,845.00 | 6,885.00 | 6,670.00 | 6,750.00 | 1.4M |
| 2025-01-15 | 6,360.00 | 6,385.00 | 6,150.00 | 6,350.00 | 0.9M |
| 2025-01-14 | 6,410.00 | 6,615.00 | 6,190.00 | 6,250.00 | 1.2M |
| 2025-01-13 | 7,080.00 | 7,100.00 | 6,735.00 | 6,835.00 | 3.0M |
| 2025-01-10 | 5,615.00 | 6,040.00 | 5,590.00 | 5,880.00 | 1.9M |
| 2025-01-09 | 5,505.00 | 5,520.00 | 5,260.00 | 5,315.00 | 1.6M |
| 2025-01-08 | 4,865.00 | 5,355.00 | 4,850.00 | 5,305.00 | 1.3M |
| 2025-01-07 | 5,635.00 | 5,760.00 | 5,295.00 | 5,295.00 | 1.4M |
| 2025-01-06 | 5,205.00 | 5,460.00 | 5,150.00 | 5,460.00 | 0.7M |
| 2025-01-03 | 5,635.00 | 5,705.00 | 5,350.00 | 5,360.00 | 0.9M |
| 2025-01-02 | 5,775.00 | 5,775.00 | 5,310.00 | 5,450.00 | 1.2M |