2,689.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,663.00 | 2,699.00 | 2,660.00 | 2,689.00 | 0.1M |
| 2025-09-25 | 2,649.00 | 2,661.00 | 2,636.00 | 2,658.00 | 0.1M |
| 2025-09-24 | 2,625.00 | 2,640.00 | 2,618.00 | 2,640.00 | 0.1M |
| 2025-09-22 | 2,622.00 | 2,636.00 | 2,609.00 | 2,616.00 | 0.1M |
| 2025-09-19 | 2,608.00 | 2,617.00 | 2,582.00 | 2,614.00 | 0.2M |
| 2025-09-18 | 2,590.00 | 2,600.00 | 2,571.00 | 2,586.00 | 0.1M |
| 2025-09-17 | 2,632.00 | 2,646.00 | 2,601.00 | 2,601.00 | 0.1M |
| 2025-09-16 | 2,657.00 | 2,670.00 | 2,644.00 | 2,656.00 | 0.1M |
| 2025-09-12 | 2,673.00 | 2,695.00 | 2,652.00 | 2,656.00 | 0.1M |
| 2025-09-11 | 2,681.00 | 2,700.00 | 2,675.00 | 2,691.00 | 0.1M |
| 2025-09-10 | 2,696.00 | 2,707.00 | 2,686.00 | 2,686.00 | 0.1M |
| 2025-09-09 | 2,705.00 | 2,720.00 | 2,685.00 | 2,696.00 | 0.1M |
| 2025-09-08 | 2,700.00 | 2,705.00 | 2,691.00 | 2,705.00 | 0.1M |
| 2025-09-05 | 2,684.00 | 2,694.00 | 2,654.00 | 2,690.00 | 0.1M |
| 2025-09-04 | 2,667.00 | 2,687.00 | 2,647.00 | 2,680.00 | 0.1M |
| 2025-09-03 | 2,650.00 | 2,667.00 | 2,639.00 | 2,660.00 | 0.1M |
| 2025-09-02 | 2,638.00 | 2,667.00 | 2,632.00 | 2,649.00 | 0.1M |
| 2025-09-01 | 2,647.00 | 2,675.00 | 2,633.00 | 2,639.00 | 0.0M |
| 2025-08-29 | 2,659.00 | 2,662.00 | 2,640.00 | 2,647.00 | 0.1M |
| 2025-08-28 | 2,658.00 | 2,683.00 | 2,645.00 | 2,659.00 | 0.1M |
| 2025-08-27 | 2,655.00 | 2,665.00 | 2,647.00 | 2,663.00 | 0.1M |
| 2025-08-26 | 2,657.00 | 2,658.00 | 2,639.00 | 2,656.00 | 0.1M |
| 2025-08-25 | 2,665.00 | 2,667.00 | 2,645.00 | 2,657.00 | 0.1M |
| 2025-08-22 | 2,653.00 | 2,669.00 | 2,636.00 | 2,669.00 | 0.1M |
| 2025-08-21 | 2,650.00 | 2,660.00 | 2,624.00 | 2,653.00 | 0.1M |
| 2025-08-20 | 2,657.00 | 2,674.00 | 2,645.00 | 2,648.00 | 0.1M |
| 2025-08-19 | 2,650.00 | 2,679.00 | 2,650.00 | 2,656.00 | 0.1M |
| 2025-08-18 | 2,685.00 | 2,695.00 | 2,668.00 | 2,674.00 | 0.1M |
| 2025-08-15 | 2,693.00 | 2,693.00 | 2,646.00 | 2,684.00 | 0.1M |
| 2025-08-14 | 2,739.00 | 2,739.00 | 2,673.00 | 2,693.00 | 0.1M |
| 2025-08-13 | 2,722.00 | 2,768.00 | 2,702.00 | 2,748.00 | 0.1M |
| 2025-08-12 | 2,730.00 | 2,754.00 | 2,712.00 | 2,734.00 | 0.2M |
| 2025-08-08 | 2,704.00 | 2,737.00 | 2,684.00 | 2,727.00 | 0.1M |
| 2025-08-07 | 2,700.00 | 2,727.00 | 2,683.00 | 2,704.00 | 0.1M |
| 2025-08-06 | 2,740.00 | 2,770.00 | 2,675.00 | 2,689.00 | 0.2M |
| 2025-08-05 | 2,637.00 | 2,798.00 | 2,610.00 | 2,768.00 | 0.4M |
| 2025-08-04 | 2,570.00 | 2,610.00 | 2,563.00 | 2,610.00 | 0.1M |
| 2025-08-01 | 2,577.00 | 2,626.00 | 2,575.00 | 2,620.00 | 0.1M |
| 2025-07-31 | 2,574.00 | 2,599.00 | 2,567.00 | 2,581.00 | 0.1M |
| 2025-07-30 | 2,531.00 | 2,563.00 | 2,525.00 | 2,561.00 | 0.1M |
| 2025-07-29 | 2,517.00 | 2,557.00 | 2,510.00 | 2,556.00 | 0.1M |
| 2025-07-28 | 2,544.00 | 2,547.00 | 2,517.00 | 2,531.00 | 0.1M |
| 2025-07-25 | 2,523.00 | 2,553.00 | 2,512.00 | 2,546.00 | 0.1M |
| 2025-07-24 | 2,487.00 | 2,516.00 | 2,476.00 | 2,514.00 | 0.1M |
| 2025-07-23 | 2,505.00 | 2,508.00 | 2,470.00 | 2,495.00 | 0.1M |
| 2025-07-22 | 2,500.00 | 2,519.00 | 2,490.00 | 2,497.00 | 0.1M |
| 2025-07-18 | 2,503.00 | 2,519.00 | 2,491.00 | 2,508.00 | 0.1M |
| 2025-07-17 | 2,494.00 | 2,519.00 | 2,485.00 | 2,497.00 | 0.1M |
| 2025-07-16 | 2,524.00 | 2,524.00 | 2,486.00 | 2,495.00 | 0.1M |
| 2025-07-15 | 2,519.00 | 2,540.00 | 2,511.00 | 2,530.00 | 0.1M |
| 2025-07-14 | 2,495.00 | 2,519.00 | 2,482.00 | 2,510.00 | 0.1M |
| 2025-07-11 | 2,500.00 | 2,519.00 | 2,485.00 | 2,490.00 | 0.1M |
| 2025-07-10 | 2,469.00 | 2,499.00 | 2,466.00 | 2,499.00 | 0.1M |
| 2025-07-09 | 2,450.00 | 2,488.00 | 2,450.00 | 2,462.00 | 0.1M |
| 2025-07-08 | 2,421.00 | 2,441.00 | 2,413.00 | 2,441.00 | 0.1M |
| 2025-07-07 | 2,415.00 | 2,429.00 | 2,398.00 | 2,412.00 | 0.1M |
| 2025-07-04 | 2,409.00 | 2,420.00 | 2,400.00 | 2,415.00 | 0.1M |
| 2025-07-03 | 2,401.00 | 2,426.00 | 2,380.00 | 2,407.00 | 0.1M |
| 2025-07-02 | 2,441.00 | 2,457.00 | 2,406.00 | 2,413.00 | 0.1M |
| 2025-07-01 | 2,430.00 | 2,469.00 | 2,427.00 | 2,458.00 | 0.1M |
| 2025-06-30 | 2,448.00 | 2,450.00 | 2,429.00 | 2,430.00 | 0.1M |
| 2025-06-27 | 2,409.00 | 2,418.00 | 2,395.00 | 2,416.00 | 0.1M |
| 2025-06-26 | 2,374.00 | 2,395.00 | 2,366.00 | 2,392.00 | 0.1M |
| 2025-06-25 | 2,376.00 | 2,382.00 | 2,361.00 | 2,368.00 | 0.1M |
| 2025-06-24 | 2,380.00 | 2,392.00 | 2,355.00 | 2,390.00 | 0.1M |
| 2025-06-23 | 2,366.00 | 2,384.00 | 2,348.00 | 2,356.00 | 0.1M |
| 2025-06-20 | 2,365.00 | 2,384.00 | 2,363.00 | 2,367.00 | 0.3M |
| 2025-06-19 | 2,390.00 | 2,403.00 | 2,358.00 | 2,361.00 | 0.1M |
| 2025-06-18 | 2,407.00 | 2,414.00 | 2,390.00 | 2,390.00 | 0.1M |
| 2025-06-17 | 2,426.00 | 2,443.00 | 2,390.00 | 2,404.00 | 0.1M |
| 2025-06-16 | 2,439.00 | 2,458.00 | 2,403.00 | 2,408.00 | 0.2M |
| 2025-06-13 | 2,413.00 | 2,432.00 | 2,397.00 | 2,413.00 | 0.2M |
| 2025-06-12 | 2,400.00 | 2,437.00 | 2,395.00 | 2,419.00 | 0.2M |
| 2025-06-11 | 2,358.00 | 2,397.00 | 2,350.00 | 2,396.00 | 0.2M |
| 2025-06-10 | 2,329.00 | 2,367.00 | 2,327.00 | 2,349.00 | 0.2M |
| 2025-06-09 | 2,324.00 | 2,336.00 | 2,316.00 | 2,325.00 | 0.1M |
| 2025-06-06 | 2,310.00 | 2,336.00 | 2,310.00 | 2,318.00 | 0.1M |
| 2025-06-05 | 2,293.00 | 2,330.00 | 2,293.00 | 2,304.00 | 0.1M |
| 2025-06-04 | 2,289.00 | 2,323.00 | 2,289.00 | 2,315.00 | 0.1M |
| 2025-06-03 | 2,270.00 | 2,296.00 | 2,251.00 | 2,279.00 | 0.2M |
| 2025-06-02 | 2,302.00 | 2,313.00 | 2,280.00 | 2,296.00 | 0.1M |
| 2025-05-30 | 2,260.00 | 2,349.00 | 2,256.00 | 2,311.00 | 0.3M |
| 2025-05-29 | 2,268.00 | 2,286.00 | 2,253.00 | 2,257.00 | 0.1M |
| 2025-05-28 | 2,256.00 | 2,261.00 | 2,244.00 | 2,260.00 | 0.1M |
| 2025-05-27 | 2,244.00 | 2,265.00 | 2,241.00 | 2,259.00 | 0.1M |
| 2025-05-26 | 2,252.00 | 2,267.00 | 2,239.00 | 2,260.00 | 0.1M |
| 2025-05-23 | 2,264.00 | 2,274.00 | 2,242.00 | 2,252.00 | 0.1M |
| 2025-05-22 | 2,260.00 | 2,273.00 | 2,245.00 | 2,266.00 | 0.1M |
| 2025-05-21 | 2,286.00 | 2,291.00 | 2,250.00 | 2,260.00 | 0.1M |
| 2025-05-20 | 2,255.00 | 2,286.00 | 2,250.00 | 2,275.00 | 0.2M |
| 2025-05-19 | 2,283.00 | 2,330.00 | 2,280.00 | 2,298.00 | 0.2M |
| 2025-05-16 | 2,244.00 | 2,282.00 | 2,233.00 | 2,282.00 | 0.1M |
| 2025-05-15 | 2,246.00 | 2,318.00 | 2,230.00 | 2,290.00 | 0.2M |
| 2025-05-14 | 2,270.00 | 2,276.00 | 2,228.00 | 2,246.00 | 0.2M |
| 2025-05-13 | 2,305.00 | 2,339.00 | 2,256.00 | 2,286.00 | 0.2M |
| 2025-05-12 | 2,292.00 | 2,369.00 | 2,281.00 | 2,308.00 | 0.5M |
| 2025-05-09 | 2,190.00 | 2,308.00 | 2,177.00 | 2,290.00 | 0.9M |
| 2025-05-08 | 1,827.00 | 2,214.00 | 1,820.00 | 2,203.00 | 1.2M |
| 2025-05-07 | 1,801.00 | 1,825.00 | 1,796.00 | 1,814.00 | 0.1M |
| 2025-05-02 | 1,795.00 | 1,815.00 | 1,789.00 | 1,812.00 | 0.1M |
| 2025-05-01 | 1,795.00 | 1,810.00 | 1,784.00 | 1,790.00 | 0.1M |
| 2025-04-30 | 1,810.00 | 1,814.00 | 1,781.00 | 1,801.00 | 0.1M |
| 2025-04-28 | 1,804.00 | 1,814.00 | 1,795.00 | 1,810.00 | 0.1M |
| 2025-04-25 | 1,796.00 | 1,809.00 | 1,790.00 | 1,797.00 | 0.1M |
| 2025-04-24 | 1,820.00 | 1,836.00 | 1,807.00 | 1,810.00 | 0.1M |
| 2025-04-23 | 1,817.00 | 1,837.00 | 1,811.00 | 1,812.00 | 0.1M |
| 2025-04-22 | 1,786.00 | 1,815.00 | 1,785.00 | 1,802.00 | 0.1M |
| 2025-04-21 | 1,799.00 | 1,805.00 | 1,778.00 | 1,794.00 | 0.0M |
| 2025-04-18 | 1,750.00 | 1,785.00 | 1,750.00 | 1,785.00 | 0.0M |
| 2025-04-17 | 1,756.00 | 1,757.00 | 1,742.00 | 1,742.00 | 0.0M |
| 2025-04-16 | 1,748.00 | 1,760.00 | 1,739.00 | 1,756.00 | 0.1M |
| 2025-04-15 | 1,769.00 | 1,769.00 | 1,739.00 | 1,739.00 | 0.1M |
| 2025-04-14 | 1,755.00 | 1,777.00 | 1,748.00 | 1,759.00 | 0.1M |
| 2025-04-11 | 1,697.00 | 1,739.00 | 1,680.00 | 1,733.00 | 0.1M |
| 2025-04-10 | 1,756.00 | 1,765.00 | 1,710.00 | 1,737.00 | 0.1M |
| 2025-04-09 | 1,670.00 | 1,706.00 | 1,654.00 | 1,677.00 | 0.1M |
| 2025-04-08 | 1,682.00 | 1,728.00 | 1,671.00 | 1,708.00 | 0.1M |
| 2025-04-07 | 1,591.00 | 1,661.00 | 1,578.00 | 1,631.00 | 0.1M |
| 2025-04-04 | 1,729.00 | 1,729.00 | 1,681.00 | 1,711.00 | 0.1M |
| 2025-04-03 | 1,765.00 | 1,774.00 | 1,743.00 | 1,763.00 | 0.1M |
| 2025-04-02 | 1,772.00 | 1,797.00 | 1,757.00 | 1,790.00 | 0.1M |
| 2025-04-01 | 1,779.00 | 1,787.00 | 1,761.00 | 1,763.00 | 0.1M |
| 2025-03-31 | 1,779.00 | 1,780.00 | 1,747.00 | 1,757.00 | 0.1M |
| 2025-03-28 | 1,821.00 | 1,825.00 | 1,788.00 | 1,799.00 | 0.1M |
| 2025-03-27 | 1,831.00 | 1,844.00 | 1,818.00 | 1,844.00 | 0.1M |
| 2025-03-26 | 1,832.00 | 1,835.00 | 1,818.00 | 1,831.00 | 0.1M |
| 2025-03-25 | 1,814.00 | 1,832.00 | 1,812.00 | 1,831.00 | 0.1M |
| 2025-03-24 | 1,820.00 | 1,820.00 | 1,801.00 | 1,803.00 | 0.0M |
| 2025-03-21 | 1,817.00 | 1,834.00 | 1,817.00 | 1,820.00 | 0.1M |
| 2025-03-19 | 1,802.00 | 1,830.00 | 1,799.00 | 1,818.00 | 0.1M |
| 2025-03-18 | 1,800.00 | 1,818.00 | 1,798.00 | 1,807.00 | 0.1M |
| 2025-03-17 | 1,780.00 | 1,801.00 | 1,775.00 | 1,792.00 | 0.0M |
| 2025-03-14 | 1,768.00 | 1,785.00 | 1,765.00 | 1,773.00 | 0.1M |
| 2025-03-13 | 1,756.00 | 1,773.00 | 1,745.00 | 1,772.00 | 0.1M |
| 2025-03-12 | 1,735.00 | 1,767.00 | 1,722.00 | 1,757.00 | 0.1M |
| 2025-03-11 | 1,742.00 | 1,748.00 | 1,703.00 | 1,741.00 | 0.1M |
| 2025-03-10 | 1,768.00 | 1,779.00 | 1,751.00 | 1,756.00 | 0.1M |
| 2025-03-07 | 1,754.00 | 1,785.00 | 1,743.00 | 1,768.00 | 0.1M |
| 2025-03-06 | 1,774.00 | 1,793.00 | 1,767.00 | 1,792.00 | 0.2M |
| 2025-03-05 | 1,730.00 | 1,763.00 | 1,730.00 | 1,744.00 | 0.1M |
| 2025-03-04 | 1,713.00 | 1,742.00 | 1,713.00 | 1,734.00 | 0.1M |
| 2025-03-03 | 1,709.00 | 1,731.00 | 1,701.00 | 1,731.00 | 0.1M |
| 2025-02-28 | 1,698.00 | 1,710.00 | 1,684.00 | 1,686.00 | 0.1M |
| 2025-02-27 | 1,685.00 | 1,704.00 | 1,677.00 | 1,702.00 | 0.1M |
| 2025-02-26 | 1,700.00 | 1,700.00 | 1,677.00 | 1,699.00 | 0.1M |
| 2025-02-25 | 1,710.00 | 1,718.00 | 1,696.00 | 1,708.00 | 0.1M |
| 2025-02-21 | 1,725.00 | 1,730.00 | 1,696.00 | 1,720.00 | 0.1M |
| 2025-02-20 | 1,760.00 | 1,760.00 | 1,727.00 | 1,737.00 | 0.0M |
| 2025-02-19 | 1,789.00 | 1,803.00 | 1,771.00 | 1,771.00 | 0.0M |
| 2025-02-18 | 1,774.00 | 1,797.00 | 1,764.00 | 1,796.00 | 0.0M |
| 2025-02-17 | 1,803.00 | 1,805.00 | 1,778.00 | 1,778.00 | 0.0M |
| 2025-02-14 | 1,802.00 | 1,821.00 | 1,802.00 | 1,810.00 | 0.1M |
| 2025-02-13 | 1,807.00 | 1,833.00 | 1,790.00 | 1,819.00 | 0.1M |
| 2025-02-12 | 1,818.00 | 1,818.00 | 1,787.00 | 1,794.00 | 0.1M |
| 2025-02-10 | 1,846.00 | 1,854.00 | 1,814.00 | 1,818.00 | 0.1M |
| 2025-02-07 | 1,847.00 | 1,862.00 | 1,827.00 | 1,859.00 | 0.1M |
| 2025-02-06 | 1,835.00 | 1,878.00 | 1,828.00 | 1,867.00 | 0.1M |
| 2025-02-05 | 1,824.00 | 1,927.00 | 1,824.00 | 1,867.00 | 0.5M |
| 2025-02-04 | 1,678.00 | 1,698.00 | 1,657.00 | 1,664.00 | 0.1M |
| 2025-02-03 | 1,680.00 | 1,680.00 | 1,656.00 | 1,665.00 | 0.1M |
| 2025-01-31 | 1,693.00 | 1,693.00 | 1,671.00 | 1,681.00 | 0.0M |
| 2025-01-30 | 1,676.00 | 1,704.00 | 1,676.00 | 1,704.00 | 0.1M |
| 2025-01-29 | 1,677.00 | 1,678.00 | 1,664.00 | 1,664.00 | 0.0M |
| 2025-01-28 | 1,656.00 | 1,680.00 | 1,656.00 | 1,677.00 | 0.0M |
| 2025-01-27 | 1,662.00 | 1,673.00 | 1,656.00 | 1,661.00 | 0.0M |
| 2025-01-24 | 1,658.00 | 1,658.00 | 1,636.00 | 1,644.00 | 0.1M |
| 2025-01-23 | 1,650.00 | 1,664.00 | 1,646.00 | 1,656.00 | 0.1M |
| 2025-01-22 | 1,656.00 | 1,667.00 | 1,652.00 | 1,656.00 | 0.1M |
| 2025-01-21 | 1,658.00 | 1,664.00 | 1,641.00 | 1,653.00 | 0.1M |
| 2025-01-20 | 1,658.00 | 1,665.00 | 1,650.00 | 1,662.00 | 0.1M |
| 2025-01-17 | 1,641.00 | 1,651.00 | 1,633.00 | 1,647.00 | 0.1M |
| 2025-01-16 | 1,653.00 | 1,657.00 | 1,638.00 | 1,640.00 | 0.1M |
| 2025-01-15 | 1,631.00 | 1,640.00 | 1,628.00 | 1,638.00 | 0.1M |
| 2025-01-14 | 1,630.00 | 1,642.00 | 1,615.00 | 1,635.00 | 0.1M |
| 2025-01-10 | 1,631.00 | 1,654.00 | 1,631.00 | 1,648.00 | 0.0M |
| 2025-01-09 | 1,639.00 | 1,640.00 | 1,625.00 | 1,631.00 | 0.1M |
| 2025-01-08 | 1,663.00 | 1,663.00 | 1,637.00 | 1,639.00 | 0.0M |
| 2025-01-07 | 1,696.00 | 1,696.00 | 1,669.00 | 1,669.00 | 0.1M |
| 2025-01-06 | 1,691.00 | 1,698.00 | 1,682.00 | 1,683.00 | 0.1M |