2,514.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,469.00 | 2,515.00 | 2,465.00 | 2,514.00 | 0.0M |
| 2025-09-25 | 2,453.00 | 2,475.00 | 2,443.00 | 2,469.00 | 0.0M |
| 2025-09-24 | 2,433.00 | 2,469.00 | 2,433.00 | 2,450.00 | 0.0M |
| 2025-09-22 | 2,411.00 | 2,445.00 | 2,411.00 | 2,432.00 | 0.0M |
| 2025-09-19 | 2,450.00 | 2,450.00 | 2,403.00 | 2,411.00 | 0.0M |
| 2025-09-18 | 2,438.00 | 2,445.00 | 2,413.00 | 2,424.00 | 0.0M |
| 2025-09-17 | 2,473.00 | 2,474.00 | 2,430.00 | 2,433.00 | 0.0M |
| 2025-09-16 | 2,476.00 | 2,490.00 | 2,450.00 | 2,473.00 | 0.0M |
| 2025-09-12 | 2,469.00 | 2,474.00 | 2,440.00 | 2,443.00 | 0.0M |
| 2025-09-11 | 2,468.00 | 2,481.00 | 2,440.00 | 2,457.00 | 0.0M |
| 2025-09-10 | 2,470.00 | 2,484.00 | 2,444.00 | 2,444.00 | 0.0M |
| 2025-09-09 | 2,492.00 | 2,515.00 | 2,457.00 | 2,470.00 | 0.0M |
| 2025-09-08 | 2,431.00 | 2,487.00 | 2,431.00 | 2,457.00 | 0.0M |
| 2025-09-05 | 2,419.00 | 2,455.00 | 2,419.00 | 2,431.00 | 0.0M |
| 2025-09-04 | 2,424.00 | 2,430.00 | 2,400.00 | 2,417.00 | 0.0M |
| 2025-09-03 | 2,438.00 | 2,460.00 | 2,423.00 | 2,424.00 | 0.0M |
| 2025-09-02 | 2,471.00 | 2,471.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2025-09-01 | 2,461.00 | 2,498.00 | 2,436.00 | 2,444.00 | 0.0M |
| 2025-08-29 | 2,458.00 | 2,478.00 | 2,454.00 | 2,460.00 | 0.0M |
| 2025-08-28 | 2,488.00 | 2,491.00 | 2,458.00 | 2,458.00 | 0.0M |
| 2025-08-27 | 2,480.00 | 2,495.00 | 2,459.00 | 2,478.00 | 0.0M |
| 2025-08-26 | 2,510.00 | 2,510.00 | 2,464.00 | 2,469.00 | 0.0M |
| 2025-08-25 | 2,500.00 | 2,543.00 | 2,490.00 | 2,509.00 | 0.0M |
| 2025-08-22 | 2,554.00 | 2,554.00 | 2,510.00 | 2,516.00 | 0.0M |
| 2025-08-21 | 2,505.00 | 2,563.00 | 2,505.00 | 2,529.00 | 0.0M |
| 2025-08-20 | 2,472.00 | 2,518.00 | 2,454.00 | 2,498.00 | 0.0M |
| 2025-08-19 | 2,458.00 | 2,505.00 | 2,441.00 | 2,472.00 | 0.0M |
| 2025-08-18 | 2,435.00 | 2,470.00 | 2,435.00 | 2,458.00 | 0.0M |
| 2025-08-15 | 2,484.00 | 2,484.00 | 2,430.00 | 2,435.00 | 0.0M |
| 2025-08-14 | 2,490.00 | 2,490.00 | 2,463.00 | 2,478.00 | 0.0M |
| 2025-08-13 | 2,503.00 | 2,523.00 | 2,476.00 | 2,491.00 | 0.0M |
| 2025-08-12 | 2,465.00 | 2,525.00 | 2,461.00 | 2,503.00 | 0.0M |
| 2025-08-08 | 2,540.00 | 2,548.00 | 2,435.00 | 2,492.00 | 0.0M |
| 2025-08-07 | 2,495.00 | 2,535.00 | 2,484.00 | 2,530.00 | 0.0M |
| 2025-08-06 | 2,456.00 | 2,518.00 | 2,456.00 | 2,487.00 | 0.0M |
| 2025-08-05 | 2,442.00 | 2,488.00 | 2,442.00 | 2,456.00 | 0.0M |
| 2025-08-04 | 2,460.00 | 2,483.00 | 2,418.00 | 2,442.00 | 0.0M |
| 2025-08-01 | 2,433.00 | 2,485.00 | 2,414.00 | 2,483.00 | 0.0M |
| 2025-07-31 | 2,332.00 | 2,422.00 | 2,331.00 | 2,422.00 | 0.0M |
| 2025-07-30 | 2,351.00 | 2,396.00 | 2,329.00 | 2,329.00 | 0.0M |
| 2025-07-29 | 2,393.00 | 2,393.00 | 2,333.00 | 2,351.00 | 0.0M |
| 2025-07-28 | 2,404.00 | 2,447.00 | 2,377.00 | 2,393.00 | 0.0M |
| 2025-07-25 | 2,389.00 | 2,389.00 | 2,333.00 | 2,354.00 | 0.0M |
| 2025-07-24 | 2,338.00 | 2,370.00 | 2,323.00 | 2,351.00 | 0.0M |
| 2025-07-23 | 2,241.00 | 2,320.00 | 2,241.00 | 2,319.00 | 0.0M |
| 2025-07-22 | 2,240.00 | 2,250.00 | 2,232.00 | 2,232.00 | 0.0M |
| 2025-07-18 | 2,271.00 | 2,271.00 | 2,243.00 | 2,243.00 | 0.0M |
| 2025-07-17 | 2,243.00 | 2,284.00 | 2,243.00 | 2,257.00 | 0.0M |
| 2025-07-16 | 2,275.00 | 2,289.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-07-15 | 2,264.00 | 2,287.00 | 2,254.00 | 2,254.00 | 0.0M |
| 2025-07-14 | 2,272.00 | 2,321.00 | 2,245.00 | 2,275.00 | 0.0M |
| 2025-07-11 | 2,250.00 | 2,267.00 | 2,243.00 | 2,244.00 | 0.0M |
| 2025-07-10 | 2,220.00 | 2,233.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2025-07-09 | 2,233.00 | 2,272.00 | 2,223.00 | 2,223.00 | 0.0M |
| 2025-07-08 | 2,281.00 | 2,281.00 | 2,233.00 | 2,233.00 | 0.0M |
| 2025-07-07 | 2,279.00 | 2,299.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2025-07-04 | 2,330.00 | 2,330.00 | 2,255.00 | 2,264.00 | 0.0M |
| 2025-07-03 | 2,275.00 | 2,300.00 | 2,219.00 | 2,300.00 | 0.0M |
| 2025-07-02 | 2,235.00 | 2,274.00 | 2,235.00 | 2,254.00 | 0.0M |
| 2025-07-01 | 2,286.00 | 2,286.00 | 2,214.00 | 2,214.00 | 0.0M |
| 2025-06-30 | 2,262.00 | 2,280.00 | 2,256.00 | 2,264.00 | 0.0M |
| 2025-06-27 | 2,262.00 | 2,273.00 | 2,211.00 | 2,273.00 | 0.0M |
| 2025-06-26 | 2,237.00 | 2,239.00 | 2,201.00 | 2,229.00 | 0.0M |
| 2025-06-25 | 2,234.00 | 2,234.00 | 2,191.00 | 2,229.00 | 0.0M |
| 2025-06-24 | 2,238.00 | 2,244.00 | 2,230.00 | 2,232.00 | 0.0M |
| 2025-06-23 | 2,220.00 | 2,238.00 | 2,217.00 | 2,222.00 | 0.0M |
| 2025-06-20 | 2,220.00 | 2,234.00 | 2,212.00 | 2,216.00 | 0.0M |
| 2025-06-19 | 2,244.00 | 2,245.00 | 2,215.00 | 2,224.00 | 0.0M |
| 2025-06-18 | 2,212.00 | 2,241.00 | 2,212.00 | 2,231.00 | 0.0M |
| 2025-06-17 | 2,217.00 | 2,238.00 | 2,191.00 | 2,229.00 | 0.0M |
| 2025-06-16 | 2,215.00 | 2,217.00 | 2,189.00 | 2,217.00 | 0.0M |
| 2025-06-13 | 2,217.00 | 2,226.00 | 2,193.00 | 2,194.00 | 0.0M |
| 2025-06-12 | 2,204.00 | 2,234.00 | 2,204.00 | 2,217.00 | 0.0M |
| 2025-06-11 | 2,200.00 | 2,238.00 | 2,200.00 | 2,208.00 | 0.0M |
| 2025-06-10 | 2,208.00 | 2,231.00 | 2,198.00 | 2,216.00 | 0.0M |
| 2025-06-09 | 2,230.00 | 2,240.00 | 2,190.00 | 2,216.00 | 0.0M |
| 2025-06-06 | 2,209.00 | 2,260.00 | 2,209.00 | 2,226.00 | 0.0M |
| 2025-06-05 | 2,208.00 | 2,244.00 | 2,208.00 | 2,225.00 | 0.0M |
| 2025-06-04 | 2,197.00 | 2,240.00 | 2,197.00 | 2,228.00 | 0.0M |
| 2025-06-03 | 2,202.00 | 2,241.00 | 2,201.00 | 2,203.00 | 0.0M |
| 2025-06-02 | 2,215.00 | 2,225.00 | 2,200.00 | 2,218.00 | 0.0M |
| 2025-05-30 | 2,216.00 | 2,255.00 | 2,210.00 | 2,233.00 | 0.0M |
| 2025-05-29 | 2,219.00 | 2,237.00 | 2,209.00 | 2,226.00 | 0.0M |
| 2025-05-28 | 2,225.00 | 2,267.00 | 2,211.00 | 2,215.00 | 0.0M |
| 2025-05-27 | 2,229.00 | 2,267.00 | 2,224.00 | 2,252.00 | 0.0M |
| 2025-05-26 | 2,247.00 | 2,260.00 | 2,237.00 | 2,246.00 | 0.0M |
| 2025-05-23 | 2,216.00 | 2,262.00 | 2,175.00 | 2,242.00 | 0.0M |
| 2025-05-22 | 2,144.00 | 2,207.00 | 2,143.00 | 2,187.00 | 0.0M |
| 2025-05-21 | 2,153.00 | 2,173.00 | 2,138.00 | 2,173.00 | 0.0M |
| 2025-05-20 | 2,163.00 | 2,173.00 | 2,126.00 | 2,130.00 | 0.0M |
| 2025-05-19 | 2,165.00 | 2,179.00 | 2,134.00 | 2,144.00 | 0.0M |
| 2025-05-16 | 2,189.00 | 2,214.00 | 2,163.00 | 2,183.00 | 0.0M |
| 2025-05-15 | 2,198.00 | 2,255.00 | 2,129.00 | 2,204.00 | 0.1M |
| 2025-05-14 | 2,160.00 | 2,286.00 | 2,160.00 | 2,231.00 | 0.0M |
| 2025-05-13 | 2,369.00 | 2,419.00 | 2,294.00 | 2,310.00 | 0.0M |
| 2025-05-12 | 2,366.00 | 2,475.00 | 2,294.00 | 2,366.00 | 0.0M |
| 2025-05-09 | 2,319.00 | 2,380.00 | 2,294.00 | 2,362.00 | 0.0M |
| 2025-05-08 | 2,297.00 | 2,320.00 | 2,252.00 | 2,293.00 | 0.0M |
| 2025-05-07 | 2,240.00 | 2,304.00 | 2,240.00 | 2,276.00 | 0.0M |
| 2025-05-02 | 2,243.00 | 2,283.00 | 2,200.00 | 2,265.00 | 0.0M |
| 2025-05-01 | 2,304.00 | 2,344.00 | 2,280.00 | 2,283.00 | 0.0M |
| 2025-04-30 | 2,400.00 | 2,400.00 | 2,276.00 | 2,354.00 | 0.0M |
| 2025-04-28 | 2,376.00 | 2,415.00 | 2,307.00 | 2,415.00 | 0.0M |
| 2025-04-25 | 2,344.00 | 2,376.00 | 2,283.00 | 2,353.00 | 0.0M |
| 2025-04-24 | 2,331.00 | 2,380.00 | 2,324.00 | 2,354.00 | 0.0M |
| 2025-04-23 | 2,399.00 | 2,399.00 | 2,319.00 | 2,348.00 | 0.0M |
| 2025-04-22 | 2,263.00 | 2,363.00 | 2,263.00 | 2,363.00 | 0.0M |
| 2025-04-21 | 2,299.00 | 2,299.00 | 2,251.00 | 2,264.00 | 0.0M |
| 2025-04-18 | 2,123.00 | 2,299.00 | 2,083.00 | 2,299.00 | 0.0M |
| 2025-04-17 | 2,068.00 | 2,115.00 | 2,068.00 | 2,100.00 | 0.0M |
| 2025-04-16 | 2,099.00 | 2,107.00 | 2,083.00 | 2,092.00 | 0.0M |
| 2025-04-15 | 2,096.00 | 2,124.00 | 2,096.00 | 2,096.00 | 0.0M |
| 2025-04-14 | 2,124.00 | 2,165.00 | 2,093.00 | 2,096.00 | 0.0M |
| 2025-04-11 | 2,069.00 | 2,110.00 | 1,983.00 | 2,102.00 | 0.0M |
| 2025-04-10 | 2,099.00 | 2,099.00 | 2,031.00 | 2,089.00 | 0.0M |
| 2025-04-09 | 1,973.00 | 1,997.00 | 1,932.00 | 1,939.00 | 0.0M |
| 2025-04-08 | 1,951.00 | 2,082.00 | 1,904.00 | 2,023.00 | 0.0M |
| 2025-04-07 | 1,900.00 | 1,986.00 | 1,855.00 | 1,911.00 | 0.0M |
| 2025-04-04 | 2,174.00 | 2,213.00 | 2,008.00 | 2,060.00 | 0.0M |
| 2025-04-03 | 2,211.00 | 2,311.00 | 2,211.00 | 2,250.00 | 0.0M |
| 2025-04-02 | 2,399.00 | 2,399.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2025-04-01 | 2,350.00 | 2,387.00 | 2,350.00 | 2,362.00 | 0.0M |
| 2025-03-31 | 2,426.00 | 2,471.00 | 2,384.00 | 2,384.00 | 0.0M |
| 2025-03-28 | 2,513.00 | 2,513.00 | 2,464.00 | 2,471.00 | 0.0M |
| 2025-03-27 | 2,549.00 | 2,570.00 | 2,525.00 | 2,563.00 | 0.0M |
| 2025-03-26 | 2,495.00 | 2,550.00 | 2,474.00 | 2,550.00 | 0.0M |
| 2025-03-25 | 2,497.00 | 2,502.00 | 2,477.00 | 2,495.00 | 0.0M |
| 2025-03-24 | 2,489.00 | 2,489.00 | 2,459.00 | 2,467.00 | 0.0M |
| 2025-03-21 | 2,480.00 | 2,486.00 | 2,473.00 | 2,480.00 | 0.0M |
| 2025-03-19 | 2,458.00 | 2,492.00 | 2,458.00 | 2,480.00 | 0.0M |
| 2025-03-18 | 2,511.00 | 2,518.00 | 2,481.00 | 2,481.00 | 0.0M |
| 2025-03-17 | 2,487.00 | 2,513.00 | 2,487.00 | 2,500.00 | 0.0M |
| 2025-03-14 | 2,469.00 | 2,474.00 | 2,440.00 | 2,453.00 | 0.0M |
| 2025-03-13 | 2,453.00 | 2,503.00 | 2,453.00 | 2,478.00 | 0.0M |
| 2025-03-12 | 2,431.00 | 2,464.00 | 2,431.00 | 2,453.00 | 0.0M |
| 2025-03-11 | 2,410.00 | 2,449.00 | 2,410.00 | 2,411.00 | 0.0M |
| 2025-03-10 | 2,423.00 | 2,463.00 | 2,405.00 | 2,453.00 | 0.0M |
| 2025-03-07 | 2,439.00 | 2,440.00 | 2,403.00 | 2,422.00 | 0.0M |
| 2025-03-06 | 2,435.00 | 2,440.00 | 2,416.00 | 2,440.00 | 0.0M |
| 2025-03-05 | 2,380.00 | 2,427.00 | 2,376.00 | 2,420.00 | 0.0M |
| 2025-03-04 | 2,395.00 | 2,403.00 | 2,371.00 | 2,380.00 | 0.0M |
| 2025-03-03 | 2,377.00 | 2,398.00 | 2,342.00 | 2,395.00 | 0.0M |
| 2025-02-28 | 2,350.00 | 2,352.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2025-02-27 | 2,355.00 | 2,355.00 | 2,331.00 | 2,351.00 | 0.0M |
| 2025-02-26 | 2,327.00 | 2,359.00 | 2,321.00 | 2,348.00 | 0.0M |
| 2025-02-25 | 2,334.00 | 2,378.00 | 2,310.00 | 2,355.00 | 0.0M |
| 2025-02-21 | 2,363.00 | 2,393.00 | 2,354.00 | 2,363.00 | 0.0M |
| 2025-02-20 | 2,420.00 | 2,420.00 | 2,356.00 | 2,356.00 | 0.0M |
| 2025-02-19 | 2,460.00 | 2,463.00 | 2,368.00 | 2,395.00 | 0.0M |
| 2025-02-18 | 2,436.00 | 2,459.00 | 2,422.00 | 2,457.00 | 0.0M |
| 2025-02-17 | 2,316.00 | 2,436.00 | 2,316.00 | 2,420.00 | 0.0M |
| 2025-02-14 | 2,331.00 | 2,372.00 | 2,313.00 | 2,316.00 | 0.0M |
| 2025-02-13 | 2,298.00 | 2,336.00 | 2,260.00 | 2,331.00 | 0.0M |
| 2025-02-12 | 2,269.00 | 2,289.00 | 2,233.00 | 2,276.00 | 0.0M |
| 2025-02-10 | 2,299.00 | 2,300.00 | 2,260.00 | 2,269.00 | 0.0M |
| 2025-02-07 | 2,340.00 | 2,358.00 | 2,293.00 | 2,300.00 | 0.0M |
| 2025-02-06 | 2,313.00 | 2,313.00 | 2,264.00 | 2,290.00 | 0.0M |
| 2025-02-05 | 2,255.00 | 2,316.00 | 2,255.00 | 2,292.00 | 0.0M |
| 2025-02-04 | 2,230.00 | 2,276.00 | 2,230.00 | 2,231.00 | 0.0M |
| 2025-02-03 | 2,299.00 | 2,299.00 | 2,202.00 | 2,204.00 | 0.0M |
| 2025-01-31 | 2,395.00 | 2,395.00 | 2,341.00 | 2,342.00 | 0.0M |
| 2025-01-30 | 2,383.00 | 2,397.00 | 2,354.00 | 2,396.00 | 0.0M |
| 2025-01-29 | 2,424.00 | 2,424.00 | 2,391.00 | 2,400.00 | 0.0M |
| 2025-01-28 | 2,395.00 | 2,447.00 | 2,394.00 | 2,424.00 | 0.0M |
| 2025-01-27 | 2,418.00 | 2,430.00 | 2,399.00 | 2,409.00 | 0.0M |
| 2025-01-24 | 2,368.00 | 2,419.00 | 2,341.00 | 2,399.00 | 0.0M |
| 2025-01-23 | 2,366.00 | 2,366.00 | 2,332.00 | 2,332.00 | 0.0M |
| 2025-01-22 | 2,315.00 | 2,366.00 | 2,315.00 | 2,348.00 | 0.0M |
| 2025-01-21 | 2,331.00 | 2,333.00 | 2,305.00 | 2,314.00 | 0.0M |
| 2025-01-20 | 2,275.00 | 2,331.00 | 2,275.00 | 2,304.00 | 0.0M |
| 2025-01-17 | 2,274.00 | 2,280.00 | 2,240.00 | 2,275.00 | 0.0M |
| 2025-01-16 | 2,286.00 | 2,317.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-01-15 | 2,266.00 | 2,284.00 | 2,262.00 | 2,271.00 | 0.0M |
| 2025-01-14 | 2,310.00 | 2,310.00 | 2,260.00 | 2,266.00 | 0.0M |
| 2025-01-10 | 2,358.00 | 2,386.00 | 2,310.00 | 2,326.00 | 0.0M |
| 2025-01-09 | 2,403.00 | 2,414.00 | 2,359.00 | 2,359.00 | 0.0M |
| 2025-01-08 | 2,499.00 | 2,499.00 | 2,402.00 | 2,419.00 | 0.0M |
| 2025-01-07 | 2,537.00 | 2,537.00 | 2,484.00 | 2,512.00 | 0.0M |
| 2025-01-06 | 2,567.00 | 2,567.00 | 2,500.00 | 2,528.00 | 0.0M |