2,391.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,368.00 | 2,391.00 | 2,360.00 | 2,391.00 | 0.0M |
| 2025-09-25 | 2,368.00 | 2,369.00 | 2,341.00 | 2,369.00 | 0.0M |
| 2025-09-24 | 2,354.00 | 2,365.00 | 2,332.00 | 2,365.00 | 0.0M |
| 2025-09-22 | 2,314.00 | 2,349.00 | 2,313.00 | 2,343.00 | 0.0M |
| 2025-09-19 | 2,316.00 | 2,325.00 | 2,286.00 | 2,297.00 | 0.0M |
| 2025-09-18 | 2,305.00 | 2,315.00 | 2,294.00 | 2,296.00 | 0.0M |
| 2025-09-17 | 2,310.00 | 2,310.00 | 2,289.00 | 2,310.00 | 0.0M |
| 2025-09-16 | 2,274.00 | 2,315.00 | 2,272.00 | 2,310.00 | 0.0M |
| 2025-09-12 | 2,265.00 | 2,273.00 | 2,256.00 | 2,265.00 | 0.0M |
| 2025-09-11 | 2,269.00 | 2,269.00 | 2,249.00 | 2,251.00 | 0.0M |
| 2025-09-10 | 2,262.00 | 2,263.00 | 2,241.00 | 2,255.00 | 0.0M |
| 2025-09-09 | 2,273.00 | 2,292.00 | 2,260.00 | 2,262.00 | 0.0M |
| 2025-09-08 | 2,273.00 | 2,278.00 | 2,267.00 | 2,273.00 | 0.0M |
| 2025-09-05 | 2,244.00 | 2,262.00 | 2,240.00 | 2,257.00 | 0.0M |
| 2025-09-04 | 2,253.00 | 2,258.00 | 2,232.00 | 2,243.00 | 0.0M |
| 2025-09-03 | 2,261.00 | 2,269.00 | 2,252.00 | 2,253.00 | 0.0M |
| 2025-09-02 | 2,276.00 | 2,276.00 | 2,252.00 | 2,252.00 | 0.0M |
| 2025-09-01 | 2,255.00 | 2,271.00 | 2,254.00 | 2,261.00 | 0.0M |
| 2025-08-29 | 2,269.00 | 2,269.00 | 2,256.00 | 2,260.00 | 0.0M |
| 2025-08-28 | 2,263.00 | 2,264.00 | 2,251.00 | 2,252.00 | 0.0M |
| 2025-08-27 | 2,276.00 | 2,276.00 | 2,262.00 | 2,263.00 | 0.0M |
| 2025-08-26 | 2,286.00 | 2,298.00 | 2,278.00 | 2,284.00 | 0.0M |
| 2025-08-25 | 2,313.00 | 2,314.00 | 2,289.00 | 2,292.00 | 0.0M |
| 2025-08-22 | 2,282.00 | 2,303.00 | 2,272.00 | 2,302.00 | 0.0M |
| 2025-08-21 | 2,264.00 | 2,284.00 | 2,256.00 | 2,276.00 | 0.0M |
| 2025-08-20 | 2,271.00 | 2,272.00 | 2,262.00 | 2,263.00 | 0.0M |
| 2025-08-19 | 2,251.00 | 2,281.00 | 2,251.00 | 2,271.00 | 0.0M |
| 2025-08-18 | 2,226.00 | 2,259.00 | 2,226.00 | 2,252.00 | 0.0M |
| 2025-08-15 | 2,240.00 | 2,244.00 | 2,222.00 | 2,226.00 | 0.0M |
| 2025-08-14 | 2,267.00 | 2,267.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-08-13 | 2,271.00 | 2,286.00 | 2,262.00 | 2,267.00 | 0.0M |
| 2025-08-12 | 2,258.00 | 2,290.00 | 2,258.00 | 2,271.00 | 0.0M |
| 2025-08-08 | 2,260.00 | 2,268.00 | 2,248.00 | 2,258.00 | 0.0M |
| 2025-08-07 | 2,224.00 | 2,258.00 | 2,224.00 | 2,254.00 | 0.0M |
| 2025-08-06 | 2,236.00 | 2,236.00 | 2,222.00 | 2,236.00 | 0.0M |
| 2025-08-05 | 2,240.00 | 2,240.00 | 2,218.00 | 2,233.00 | 0.0M |
| 2025-08-04 | 2,202.00 | 2,244.00 | 2,201.00 | 2,224.00 | 0.0M |
| 2025-08-01 | 2,193.00 | 2,215.00 | 2,193.00 | 2,215.00 | 0.0M |
| 2025-07-31 | 2,196.00 | 2,215.00 | 2,184.00 | 2,197.00 | 0.0M |
| 2025-07-30 | 2,250.00 | 2,250.00 | 2,196.00 | 2,196.00 | 0.0M |
| 2025-07-29 | 2,327.00 | 2,332.00 | 2,227.00 | 2,250.00 | 0.0M |
| 2025-07-28 | 2,324.00 | 2,330.00 | 2,301.00 | 2,327.00 | 0.0M |
| 2025-07-25 | 2,364.00 | 2,364.00 | 2,293.00 | 2,319.00 | 0.0M |
| 2025-07-24 | 2,266.00 | 2,314.00 | 2,266.00 | 2,314.00 | 0.0M |
| 2025-07-23 | 2,277.00 | 2,277.00 | 2,245.00 | 2,276.00 | 0.0M |
| 2025-07-22 | 2,237.00 | 2,239.00 | 2,223.00 | 2,227.00 | 0.0M |
| 2025-07-18 | 2,249.00 | 2,253.00 | 2,237.00 | 2,237.00 | 0.0M |
| 2025-07-17 | 2,241.00 | 2,249.00 | 2,229.00 | 2,249.00 | 0.0M |
| 2025-07-16 | 2,245.00 | 2,262.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2025-07-15 | 2,229.00 | 2,288.00 | 2,229.00 | 2,245.00 | 0.0M |
| 2025-07-14 | 2,244.00 | 2,244.00 | 2,227.00 | 2,227.00 | 0.0M |
| 2025-07-11 | 2,217.00 | 2,241.00 | 2,217.00 | 2,227.00 | 0.0M |
| 2025-07-10 | 2,243.00 | 2,243.00 | 2,217.00 | 2,217.00 | 0.0M |
| 2025-07-09 | 2,223.00 | 2,247.00 | 2,223.00 | 2,228.00 | 0.0M |
| 2025-07-08 | 2,227.00 | 2,236.00 | 2,210.00 | 2,222.00 | 0.0M |
| 2025-07-07 | 2,224.00 | 2,229.00 | 2,207.00 | 2,207.00 | 0.0M |
| 2025-07-04 | 2,317.00 | 2,317.00 | 2,241.00 | 2,251.00 | 0.0M |
| 2025-07-03 | 2,319.00 | 2,329.00 | 2,297.00 | 2,323.00 | 0.0M |
| 2025-07-02 | 2,261.00 | 2,285.00 | 2,237.00 | 2,285.00 | 0.0M |
| 2025-07-01 | 2,273.00 | 2,273.00 | 2,230.00 | 2,256.00 | 0.0M |
| 2025-06-30 | 2,260.00 | 2,279.00 | 2,242.00 | 2,253.00 | 0.0M |
| 2025-06-27 | 2,241.00 | 2,265.00 | 2,221.00 | 2,260.00 | 0.0M |
| 2025-06-26 | 2,226.00 | 2,237.00 | 2,206.00 | 2,237.00 | 0.0M |
| 2025-06-25 | 2,199.00 | 2,199.00 | 2,167.00 | 2,194.00 | 0.0M |
| 2025-06-24 | 2,172.00 | 2,195.00 | 2,153.00 | 2,195.00 | 0.0M |
| 2025-06-23 | 2,122.00 | 2,171.00 | 2,122.00 | 2,146.00 | 0.0M |
| 2025-06-20 | 2,167.00 | 2,174.00 | 2,112.00 | 2,112.00 | 0.0M |
| 2025-06-19 | 2,177.00 | 2,177.00 | 2,150.00 | 2,152.00 | 0.0M |
| 2025-06-18 | 2,135.00 | 2,177.00 | 2,135.00 | 2,160.00 | 0.0M |
| 2025-06-17 | 2,152.00 | 2,152.00 | 2,130.00 | 2,139.00 | 0.0M |
| 2025-06-16 | 2,137.00 | 2,147.00 | 2,133.00 | 2,136.00 | 0.0M |
| 2025-06-13 | 2,181.00 | 2,181.00 | 2,128.00 | 2,131.00 | 0.0M |
| 2025-06-12 | 2,194.00 | 2,197.00 | 2,180.00 | 2,193.00 | 0.0M |
| 2025-06-11 | 2,174.00 | 2,208.00 | 2,173.00 | 2,205.00 | 0.0M |
| 2025-06-10 | 2,176.00 | 2,188.00 | 2,164.00 | 2,185.00 | 0.0M |
| 2025-06-09 | 2,202.00 | 2,202.00 | 2,160.00 | 2,165.00 | 0.0M |
| 2025-06-06 | 2,181.00 | 2,192.00 | 2,181.00 | 2,182.00 | 0.0M |
| 2025-06-05 | 2,197.00 | 2,197.00 | 2,178.00 | 2,180.00 | 0.0M |
| 2025-06-04 | 2,168.00 | 2,207.00 | 2,168.00 | 2,200.00 | 0.0M |
| 2025-06-03 | 2,165.00 | 2,169.00 | 2,151.00 | 2,169.00 | 0.0M |
| 2025-06-02 | 2,198.00 | 2,198.00 | 2,150.00 | 2,156.00 | 0.0M |
| 2025-05-30 | 2,183.00 | 2,204.00 | 2,181.00 | 2,200.00 | 0.0M |
| 2025-05-29 | 2,205.00 | 2,212.00 | 2,200.00 | 2,211.00 | 0.0M |
| 2025-05-28 | 2,189.00 | 2,206.00 | 2,188.00 | 2,203.00 | 0.0M |
| 2025-05-27 | 2,166.00 | 2,188.00 | 2,165.00 | 2,187.00 | 0.0M |
| 2025-05-26 | 2,182.00 | 2,182.00 | 2,160.00 | 2,167.00 | 0.0M |
| 2025-05-23 | 2,155.00 | 2,177.00 | 2,149.00 | 2,164.00 | 0.0M |
| 2025-05-22 | 2,170.00 | 2,189.00 | 2,131.00 | 2,151.00 | 0.0M |
| 2025-05-21 | 2,182.00 | 2,200.00 | 2,169.00 | 2,169.00 | 0.0M |
| 2025-05-20 | 2,207.00 | 2,210.00 | 2,181.00 | 2,181.00 | 0.0M |
| 2025-05-19 | 2,203.00 | 2,221.00 | 2,200.00 | 2,207.00 | 0.0M |
| 2025-05-16 | 2,203.00 | 2,214.00 | 2,182.00 | 2,201.00 | 0.0M |
| 2025-05-15 | 2,226.00 | 2,234.00 | 2,202.00 | 2,211.00 | 0.0M |
| 2025-05-14 | 2,236.00 | 2,251.00 | 2,197.00 | 2,228.00 | 0.0M |
| 2025-05-13 | 2,261.00 | 2,278.00 | 2,230.00 | 2,237.00 | 0.0M |
| 2025-05-12 | 2,255.00 | 2,268.00 | 2,230.00 | 2,244.00 | 0.0M |
| 2025-05-09 | 2,328.00 | 2,328.00 | 2,258.00 | 2,258.00 | 0.0M |
| 2025-05-08 | 2,414.00 | 2,484.00 | 2,260.00 | 2,303.00 | 0.1M |
| 2025-05-07 | 2,369.00 | 2,369.00 | 2,334.00 | 2,364.00 | 0.0M |
| 2025-05-02 | 2,368.00 | 2,430.00 | 2,310.00 | 2,370.00 | 0.0M |
| 2025-05-01 | 2,353.00 | 2,440.00 | 2,334.00 | 2,368.00 | 0.0M |
| 2025-04-30 | 2,350.00 | 2,380.00 | 2,321.00 | 2,340.00 | 0.0M |
| 2025-04-28 | 2,329.00 | 2,380.00 | 2,282.00 | 2,380.00 | 0.0M |
| 2025-04-25 | 2,303.00 | 2,324.00 | 2,287.00 | 2,324.00 | 0.0M |
| 2025-04-24 | 2,282.00 | 2,282.00 | 2,260.00 | 2,276.00 | 0.0M |
| 2025-04-23 | 2,240.00 | 2,292.00 | 2,240.00 | 2,258.00 | 0.0M |
| 2025-04-22 | 2,258.00 | 2,294.00 | 2,201.00 | 2,236.00 | 0.0M |
| 2025-04-21 | 2,295.00 | 2,295.00 | 2,247.00 | 2,250.00 | 0.0M |
| 2025-04-18 | 2,195.00 | 2,262.00 | 2,189.00 | 2,257.00 | 0.0M |
| 2025-04-17 | 2,108.00 | 2,177.00 | 2,108.00 | 2,177.00 | 0.0M |
| 2025-04-16 | 2,206.00 | 2,206.00 | 2,125.00 | 2,133.00 | 0.0M |
| 2025-04-15 | 2,176.00 | 2,207.00 | 2,176.00 | 2,182.00 | 0.0M |
| 2025-04-14 | 2,208.00 | 2,208.00 | 2,170.00 | 2,174.00 | 0.0M |
| 2025-04-11 | 2,107.00 | 2,189.00 | 2,070.00 | 2,168.00 | 0.0M |
| 2025-04-10 | 2,250.00 | 2,250.00 | 2,138.00 | 2,184.00 | 0.0M |
| 2025-04-09 | 2,091.00 | 2,091.00 | 1,997.00 | 2,030.00 | 0.0M |
| 2025-04-08 | 2,073.00 | 2,203.00 | 2,073.00 | 2,141.00 | 0.0M |
| 2025-04-07 | 2,000.00 | 2,070.00 | 1,989.00 | 2,004.00 | 0.0M |
| 2025-04-04 | 2,243.00 | 2,244.00 | 2,122.00 | 2,152.00 | 0.0M |
| 2025-04-03 | 2,331.00 | 2,352.00 | 2,280.00 | 2,312.00 | 0.0M |
| 2025-04-02 | 2,411.00 | 2,411.00 | 2,360.00 | 2,398.00 | 0.0M |
| 2025-04-01 | 2,401.00 | 2,424.00 | 2,386.00 | 2,391.00 | 0.0M |
| 2025-03-31 | 2,498.00 | 2,498.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-03-28 | 2,611.00 | 2,612.00 | 2,506.00 | 2,511.00 | 0.0M |
| 2025-03-27 | 2,676.00 | 2,684.00 | 2,660.00 | 2,684.00 | 0.0M |
| 2025-03-26 | 2,720.00 | 2,720.00 | 2,683.00 | 2,715.00 | 0.0M |
| 2025-03-25 | 2,741.00 | 2,741.00 | 2,671.00 | 2,734.00 | 0.0M |
| 2025-03-24 | 2,660.00 | 2,717.00 | 2,651.00 | 2,717.00 | 0.0M |
| 2025-03-21 | 2,646.00 | 2,646.00 | 2,610.00 | 2,639.00 | 0.0M |
| 2025-03-19 | 2,612.00 | 2,645.00 | 2,612.00 | 2,630.00 | 0.0M |
| 2025-03-18 | 2,619.00 | 2,640.00 | 2,601.00 | 2,612.00 | 0.0M |
| 2025-03-17 | 2,625.00 | 2,649.00 | 2,606.00 | 2,611.00 | 0.0M |
| 2025-03-14 | 2,594.00 | 2,630.00 | 2,594.00 | 2,625.00 | 0.0M |
| 2025-03-13 | 2,638.00 | 2,650.00 | 2,595.00 | 2,601.00 | 0.0M |
| 2025-03-12 | 2,625.00 | 2,656.00 | 2,609.00 | 2,623.00 | 0.0M |
| 2025-03-11 | 2,612.00 | 2,634.00 | 2,562.00 | 2,634.00 | 0.0M |
| 2025-03-10 | 2,662.00 | 2,662.00 | 2,619.00 | 2,638.00 | 0.0M |
| 2025-03-07 | 2,647.00 | 2,647.00 | 2,602.00 | 2,612.00 | 0.0M |
| 2025-03-06 | 2,661.00 | 2,695.00 | 2,629.00 | 2,654.00 | 0.0M |
| 2025-03-05 | 2,607.00 | 2,638.00 | 2,595.00 | 2,633.00 | 0.0M |
| 2025-03-04 | 2,672.00 | 2,672.00 | 2,559.00 | 2,600.00 | 0.0M |
| 2025-03-03 | 2,675.00 | 2,698.00 | 2,644.00 | 2,677.00 | 0.0M |
| 2025-02-28 | 2,661.00 | 2,670.00 | 2,609.00 | 2,625.00 | 0.0M |
| 2025-02-27 | 2,624.00 | 2,665.00 | 2,610.00 | 2,665.00 | 0.0M |
| 2025-02-26 | 2,676.00 | 2,676.00 | 2,600.00 | 2,617.00 | 0.0M |
| 2025-02-25 | 2,649.00 | 2,700.00 | 2,646.00 | 2,676.00 | 0.0M |
| 2025-02-21 | 2,703.00 | 2,716.00 | 2,623.00 | 2,645.00 | 0.0M |
| 2025-02-20 | 2,727.00 | 2,750.00 | 2,699.00 | 2,703.00 | 0.0M |
| 2025-02-19 | 2,802.00 | 2,816.00 | 2,725.00 | 2,739.00 | 0.0M |
| 2025-02-18 | 2,848.00 | 2,850.00 | 2,815.00 | 2,815.00 | 0.0M |
| 2025-02-17 | 2,926.00 | 2,926.00 | 2,854.00 | 2,869.00 | 0.0M |
| 2025-02-14 | 2,900.00 | 2,925.00 | 2,878.00 | 2,922.00 | 0.0M |
| 2025-02-13 | 2,896.00 | 2,900.00 | 2,852.00 | 2,900.00 | 0.0M |
| 2025-02-12 | 2,900.00 | 2,900.00 | 2,845.00 | 2,863.00 | 0.0M |
| 2025-02-10 | 2,866.00 | 2,930.00 | 2,864.00 | 2,868.00 | 0.0M |
| 2025-02-07 | 2,896.00 | 2,950.00 | 2,850.00 | 2,872.00 | 0.0M |
| 2025-02-06 | 2,799.00 | 2,885.00 | 2,799.00 | 2,885.00 | 0.0M |
| 2025-02-05 | 2,816.00 | 2,850.00 | 2,759.00 | 2,794.00 | 0.0M |
| 2025-02-04 | 2,754.00 | 2,816.00 | 2,719.00 | 2,796.00 | 0.0M |
| 2025-02-03 | 2,794.00 | 2,794.00 | 2,685.00 | 2,742.00 | 0.0M |
| 2025-01-31 | 2,890.00 | 2,909.00 | 2,788.00 | 2,833.00 | 0.0M |
| 2025-01-30 | 2,935.00 | 2,977.00 | 2,889.00 | 2,889.00 | 0.0M |
| 2025-01-29 | 2,895.00 | 3,025.00 | 2,852.00 | 2,981.00 | 0.0M |
| 2025-01-28 | 2,903.00 | 2,997.00 | 2,823.00 | 2,885.00 | 0.1M |
| 2025-01-27 | 2,866.00 | 2,907.00 | 2,866.00 | 2,885.00 | 0.0M |
| 2025-01-24 | 2,915.00 | 2,915.00 | 2,852.00 | 2,868.00 | 0.0M |
| 2025-01-23 | 2,950.00 | 2,950.00 | 2,890.00 | 2,915.00 | 0.0M |
| 2025-01-22 | 2,897.00 | 2,983.00 | 2,811.00 | 2,953.00 | 0.0M |
| 2025-01-21 | 2,829.00 | 2,870.00 | 2,783.00 | 2,870.00 | 0.0M |
| 2025-01-20 | 2,783.00 | 2,860.00 | 2,776.00 | 2,830.00 | 0.0M |
| 2025-01-17 | 2,782.00 | 2,845.00 | 2,772.00 | 2,775.00 | 0.0M |
| 2025-01-16 | 2,890.00 | 2,890.00 | 2,765.00 | 2,773.00 | 0.0M |
| 2025-01-15 | 2,817.00 | 2,923.00 | 2,741.00 | 2,840.00 | 0.1M |
| 2025-01-14 | 2,690.00 | 2,800.00 | 2,601.00 | 2,790.00 | 0.2M |
| 2025-01-10 | 2,458.00 | 2,458.00 | 2,420.00 | 2,453.00 | 0.0M |
| 2025-01-09 | 2,478.00 | 2,480.00 | 2,448.00 | 2,449.00 | 0.0M |
| 2025-01-08 | 2,521.00 | 2,521.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2025-01-07 | 2,562.00 | 2,562.00 | 2,500.00 | 2,521.00 | 0.0M |
| 2025-01-06 | 2,577.00 | 2,591.00 | 2,536.00 | 2,537.00 | 0.0M |