2,678.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,719.50 | 2,732.50 | 2,677.50 | 2,678.00 | 1.1M |
| 2025-09-26 | 2,747.00 | 2,778.00 | 2,742.00 | 2,760.00 | 2.5M |
| 2025-09-25 | 2,726.00 | 2,744.50 | 2,723.00 | 2,739.50 | 1.3M |
| 2025-09-24 | 2,723.00 | 2,744.00 | 2,706.00 | 2,717.50 | 0.9M |
| 2025-09-22 | 2,690.00 | 2,720.00 | 2,686.50 | 2,711.50 | 0.5M |
| 2025-09-19 | 2,710.00 | 2,732.00 | 2,688.50 | 2,698.50 | 0.9M |
| 2025-09-18 | 2,738.50 | 2,742.50 | 2,717.00 | 2,721.50 | 0.3M |
| 2025-09-17 | 2,723.50 | 2,744.50 | 2,716.00 | 2,738.50 | 0.3M |
| 2025-09-16 | 2,722.00 | 2,753.50 | 2,717.50 | 2,738.00 | 0.3M |
| 2025-09-12 | 2,741.00 | 2,747.00 | 2,716.00 | 2,718.00 | 0.5M |
| 2025-09-11 | 2,745.00 | 2,752.00 | 2,716.00 | 2,734.00 | 0.5M |
| 2025-09-10 | 2,770.00 | 2,783.00 | 2,755.50 | 2,761.50 | 0.4M |
| 2025-09-09 | 2,780.00 | 2,797.00 | 2,767.00 | 2,783.00 | 0.4M |
| 2025-09-08 | 2,763.00 | 2,787.00 | 2,759.00 | 2,780.00 | 0.5M |
| 2025-09-05 | 2,783.00 | 2,786.00 | 2,753.50 | 2,762.50 | 0.6M |
| 2025-09-04 | 2,763.00 | 2,770.00 | 2,739.00 | 2,754.50 | 0.5M |
| 2025-09-03 | 2,761.00 | 2,774.00 | 2,752.50 | 2,759.00 | 0.8M |
| 2025-09-02 | 2,744.00 | 2,768.00 | 2,727.00 | 2,761.00 | 0.6M |
| 2025-09-01 | 2,680.00 | 2,737.50 | 2,680.00 | 2,737.50 | 0.5M |
| 2025-08-29 | 2,705.00 | 2,705.00 | 2,675.50 | 2,679.00 | 0.5M |
| 2025-08-28 | 2,686.00 | 2,714.50 | 2,683.00 | 2,711.50 | 0.5M |
| 2025-08-27 | 2,669.50 | 2,692.50 | 2,652.00 | 2,686.00 | 0.5M |
| 2025-08-26 | 2,680.00 | 2,683.50 | 2,643.00 | 2,661.00 | 0.8M |
| 2025-08-25 | 2,676.00 | 2,688.00 | 2,657.00 | 2,680.50 | 0.5M |
| 2025-08-22 | 2,690.00 | 2,690.00 | 2,666.00 | 2,681.00 | 0.3M |
| 2025-08-21 | 2,697.00 | 2,697.00 | 2,663.00 | 2,687.00 | 0.4M |
| 2025-08-20 | 2,670.50 | 2,702.00 | 2,661.50 | 2,696.00 | 0.6M |
| 2025-08-19 | 2,645.00 | 2,660.00 | 2,640.50 | 2,660.00 | 0.4M |
| 2025-08-18 | 2,620.00 | 2,659.50 | 2,613.50 | 2,641.50 | 0.6M |
| 2025-08-15 | 2,604.00 | 2,627.50 | 2,602.00 | 2,623.50 | 0.5M |
| 2025-08-14 | 2,593.00 | 2,600.00 | 2,570.50 | 2,600.00 | 0.4M |
| 2025-08-13 | 2,596.00 | 2,606.50 | 2,575.00 | 2,606.50 | 0.6M |
| 2025-08-12 | 2,592.50 | 2,618.00 | 2,585.00 | 2,595.00 | 0.8M |
| 2025-08-08 | 2,558.50 | 2,587.50 | 2,553.00 | 2,587.00 | 0.7M |
| 2025-08-07 | 2,544.00 | 2,559.00 | 2,534.50 | 2,552.50 | 0.7M |
| 2025-08-06 | 2,579.00 | 2,580.00 | 2,529.00 | 2,529.00 | 1.3M |
| 2025-08-05 | 2,588.50 | 2,614.50 | 2,574.00 | 2,609.50 | 0.7M |
| 2025-08-04 | 2,571.00 | 2,598.00 | 2,560.00 | 2,571.00 | 0.6M |
| 2025-08-01 | 2,575.00 | 2,607.50 | 2,571.00 | 2,602.00 | 0.6M |
| 2025-07-31 | 2,555.00 | 2,572.00 | 2,549.00 | 2,572.00 | 0.5M |
| 2025-07-30 | 2,526.00 | 2,551.50 | 2,525.50 | 2,550.50 | 0.4M |
| 2025-07-29 | 2,528.50 | 2,535.00 | 2,521.00 | 2,531.00 | 0.5M |
| 2025-07-28 | 2,530.00 | 2,549.50 | 2,526.00 | 2,535.50 | 0.3M |
| 2025-07-25 | 2,542.00 | 2,555.50 | 2,528.00 | 2,530.50 | 0.4M |
| 2025-07-24 | 2,533.00 | 2,540.00 | 2,524.00 | 2,540.00 | 0.6M |
| 2025-07-23 | 2,515.00 | 2,548.50 | 2,515.00 | 2,533.00 | 0.8M |
| 2025-07-22 | 2,515.50 | 2,534.50 | 2,496.50 | 2,503.50 | 0.6M |
| 2025-07-18 | 2,508.50 | 2,525.50 | 2,503.00 | 2,513.50 | 0.6M |
| 2025-07-17 | 2,479.00 | 2,502.00 | 2,479.00 | 2,498.50 | 0.4M |
| 2025-07-16 | 2,487.50 | 2,494.00 | 2,478.00 | 2,479.00 | 0.6M |
| 2025-07-15 | 2,515.00 | 2,519.00 | 2,487.00 | 2,487.00 | 0.5M |
| 2025-07-14 | 2,500.50 | 2,515.00 | 2,498.00 | 2,509.50 | 0.5M |
| 2025-07-11 | 2,511.00 | 2,542.00 | 2,496.00 | 2,501.00 | 0.7M |
| 2025-07-10 | 2,532.50 | 2,538.00 | 2,491.00 | 2,499.00 | 0.9M |
| 2025-07-09 | 2,500.50 | 2,533.00 | 2,500.50 | 2,532.00 | 0.8M |
| 2025-07-08 | 2,488.50 | 2,508.00 | 2,468.50 | 2,503.50 | 0.8M |
| 2025-07-07 | 2,484.50 | 2,503.00 | 2,481.00 | 2,486.50 | 0.6M |
| 2025-07-04 | 2,473.50 | 2,479.00 | 2,458.00 | 2,476.50 | 0.5M |
| 2025-07-03 | 2,471.00 | 2,477.00 | 2,461.00 | 2,475.00 | 0.6M |
| 2025-07-02 | 2,465.00 | 2,499.50 | 2,461.00 | 2,475.00 | 0.7M |
| 2025-07-01 | 2,485.00 | 2,497.50 | 2,451.00 | 2,455.00 | 0.7M |
| 2025-06-30 | 2,486.00 | 2,494.00 | 2,480.00 | 2,490.50 | 0.6M |
| 2025-06-27 | 2,482.00 | 2,498.00 | 2,473.50 | 2,484.50 | 0.5M |
| 2025-06-26 | 2,450.50 | 2,471.00 | 2,447.50 | 2,470.50 | 0.6M |
| 2025-06-25 | 2,462.00 | 2,464.00 | 2,445.00 | 2,456.50 | 0.6M |
| 2025-06-24 | 2,473.00 | 2,488.50 | 2,466.00 | 2,475.00 | 0.6M |
| 2025-06-23 | 2,465.00 | 2,477.50 | 2,455.00 | 2,457.50 | 0.5M |
| 2025-06-20 | 2,469.00 | 2,476.50 | 2,459.00 | 2,465.00 | 0.9M |
| 2025-06-19 | 2,462.00 | 2,474.50 | 2,462.00 | 2,471.00 | 0.4M |
| 2025-06-18 | 2,452.50 | 2,470.00 | 2,446.00 | 2,460.00 | 0.5M |
| 2025-06-17 | 2,465.50 | 2,467.50 | 2,455.00 | 2,465.50 | 0.4M |
| 2025-06-16 | 2,480.00 | 2,494.00 | 2,462.00 | 2,466.00 | 0.5M |
| 2025-06-13 | 2,482.50 | 2,489.00 | 2,468.00 | 2,468.00 | 0.6M |
| 2025-06-12 | 2,500.00 | 2,503.50 | 2,479.00 | 2,490.00 | 0.5M |
| 2025-06-11 | 2,485.00 | 2,507.50 | 2,479.00 | 2,505.00 | 0.5M |
| 2025-06-10 | 2,492.00 | 2,500.00 | 2,482.00 | 2,485.50 | 0.5M |
| 2025-06-09 | 2,522.00 | 2,531.50 | 2,492.00 | 2,492.00 | 0.5M |
| 2025-06-06 | 2,489.00 | 2,525.00 | 2,489.00 | 2,522.00 | 0.6M |
| 2025-06-05 | 2,514.00 | 2,529.00 | 2,489.00 | 2,489.00 | 0.8M |
| 2025-06-04 | 2,519.00 | 2,527.50 | 2,494.50 | 2,498.00 | 0.7M |
| 2025-06-03 | 2,535.00 | 2,540.00 | 2,518.50 | 2,518.50 | 0.6M |
| 2025-06-02 | 2,538.00 | 2,545.00 | 2,530.50 | 2,540.00 | 0.4M |
| 2025-05-30 | 2,538.00 | 2,563.50 | 2,535.00 | 2,552.50 | 0.5M |
| 2025-05-29 | 2,550.00 | 2,563.00 | 2,542.00 | 2,552.00 | 0.4M |
| 2025-05-28 | 2,585.00 | 2,589.00 | 2,548.50 | 2,548.50 | 0.6M |
| 2025-05-27 | 2,549.00 | 2,566.00 | 2,549.00 | 2,553.50 | 0.3M |
| 2025-05-26 | 2,549.00 | 2,567.00 | 2,548.00 | 2,548.00 | 0.4M |
| 2025-05-23 | 2,566.00 | 2,581.50 | 2,547.50 | 2,548.50 | 0.5M |
| 2025-05-22 | 2,575.00 | 2,583.00 | 2,543.00 | 2,553.50 | 0.6M |
| 2025-05-21 | 2,575.00 | 2,615.00 | 2,569.50 | 2,591.00 | 0.5M |
| 2025-05-20 | 2,616.00 | 2,633.00 | 2,562.00 | 2,562.00 | 0.7M |
| 2025-05-19 | 2,600.00 | 2,619.50 | 2,591.50 | 2,607.00 | 0.4M |
| 2025-05-16 | 2,607.50 | 2,619.50 | 2,584.50 | 2,612.00 | 0.5M |
| 2025-05-15 | 2,611.50 | 2,625.50 | 2,599.00 | 2,601.50 | 0.5M |
| 2025-05-14 | 2,662.00 | 2,666.50 | 2,611.50 | 2,615.00 | 0.6M |
| 2025-05-13 | 2,685.00 | 2,693.50 | 2,662.00 | 2,662.00 | 0.5M |
| 2025-05-12 | 2,708.50 | 2,711.50 | 2,672.50 | 2,675.00 | 0.5M |
| 2025-05-09 | 2,688.50 | 2,720.50 | 2,666.00 | 2,709.50 | 0.7M |
| 2025-05-08 | 2,680.00 | 2,688.50 | 2,656.00 | 2,679.00 | 0.6M |
| 2025-05-07 | 2,678.00 | 2,706.50 | 2,671.00 | 2,688.50 | 0.9M |
| 2025-05-02 | 2,646.00 | 2,677.00 | 2,620.50 | 2,677.00 | 0.7M |
| 2025-05-01 | 2,610.00 | 2,650.50 | 2,593.50 | 2,646.50 | 0.8M |
| 2025-04-30 | 2,625.00 | 2,631.50 | 2,582.50 | 2,603.00 | 0.6M |
| 2025-04-28 | 2,598.00 | 2,624.50 | 2,582.00 | 2,613.50 | 0.4M |
| 2025-04-25 | 2,601.00 | 2,617.50 | 2,582.00 | 2,600.00 | 0.3M |
| 2025-04-24 | 2,673.50 | 2,688.00 | 2,610.00 | 2,610.00 | 0.4M |
| 2025-04-23 | 2,697.00 | 2,706.50 | 2,676.50 | 2,691.50 | 0.6M |
| 2025-04-22 | 2,631.00 | 2,671.00 | 2,627.50 | 2,671.00 | 0.4M |
| 2025-04-21 | 2,610.00 | 2,635.00 | 2,592.00 | 2,634.00 | 0.3M |
| 2025-04-18 | 2,592.00 | 2,611.00 | 2,579.50 | 2,610.50 | 0.3M |
| 2025-04-17 | 2,588.00 | 2,593.00 | 2,566.00 | 2,581.50 | 0.3M |
| 2025-04-16 | 2,566.50 | 2,579.00 | 2,546.00 | 2,579.00 | 0.4M |
| 2025-04-15 | 2,600.00 | 2,607.00 | 2,558.00 | 2,565.00 | 0.3M |
| 2025-04-14 | 2,572.00 | 2,605.00 | 2,570.00 | 2,592.00 | 0.4M |
| 2025-04-11 | 2,538.50 | 2,573.00 | 2,525.00 | 2,567.50 | 0.6M |
| 2025-04-10 | 2,548.00 | 2,603.00 | 2,514.00 | 2,601.50 | 0.6M |
| 2025-04-09 | 2,454.00 | 2,499.50 | 2,422.50 | 2,488.50 | 0.6M |
| 2025-04-08 | 2,444.00 | 2,499.00 | 2,409.50 | 2,488.00 | 0.8M |
| 2025-04-07 | 2,415.50 | 2,458.50 | 2,351.50 | 2,395.50 | 1.1M |
| 2025-04-04 | 2,490.00 | 2,548.00 | 2,488.50 | 2,518.00 | 0.9M |
| 2025-04-03 | 2,467.00 | 2,517.50 | 2,447.00 | 2,511.00 | 0.7M |
| 2025-04-02 | 2,552.00 | 2,560.50 | 2,500.00 | 2,509.50 | 0.5M |
| 2025-04-01 | 2,575.50 | 2,575.50 | 2,536.00 | 2,536.00 | 0.6M |
| 2025-03-31 | 2,621.00 | 2,624.50 | 2,532.00 | 2,550.50 | 0.9M |
| 2025-03-28 | 2,659.00 | 2,670.00 | 2,638.00 | 2,651.50 | 0.9M |
| 2025-03-27 | 2,661.00 | 2,698.50 | 2,661.00 | 2,692.50 | 1.7M |
| 2025-03-26 | 2,696.00 | 2,703.00 | 2,663.00 | 2,681.50 | 1.0M |
| 2025-03-25 | 2,689.00 | 2,703.50 | 2,676.50 | 2,691.00 | 0.6M |
| 2025-03-24 | 2,718.50 | 2,718.50 | 2,670.00 | 2,689.00 | 0.6M |
| 2025-03-21 | 2,715.50 | 2,743.50 | 2,708.00 | 2,708.00 | 0.7M |
| 2025-03-19 | 2,700.00 | 2,731.50 | 2,699.50 | 2,728.00 | 0.4M |
| 2025-03-18 | 2,707.00 | 2,720.00 | 2,698.50 | 2,700.00 | 0.5M |
| 2025-03-17 | 2,690.00 | 2,708.00 | 2,689.00 | 2,695.00 | 0.4M |
| 2025-03-14 | 2,693.00 | 2,701.50 | 2,670.00 | 2,685.00 | 0.5M |
| 2025-03-13 | 2,683.50 | 2,702.00 | 2,671.50 | 2,696.50 | 0.5M |
| 2025-03-12 | 2,615.00 | 2,701.00 | 2,609.00 | 2,690.00 | 0.9M |
| 2025-03-11 | 2,643.00 | 2,650.50 | 2,599.00 | 2,624.50 | 0.6M |
| 2025-03-10 | 2,656.50 | 2,664.00 | 2,641.50 | 2,653.50 | 0.5M |
| 2025-03-07 | 2,613.00 | 2,647.50 | 2,613.00 | 2,641.00 | 0.5M |
| 2025-03-06 | 2,631.50 | 2,652.50 | 2,610.00 | 2,652.50 | 0.4M |
| 2025-03-05 | 2,637.50 | 2,658.50 | 2,627.00 | 2,648.00 | 0.4M |
| 2025-03-04 | 2,652.50 | 2,668.50 | 2,628.50 | 2,637.00 | 0.4M |
| 2025-03-03 | 2,610.00 | 2,665.50 | 2,610.00 | 2,657.00 | 0.7M |
| 2025-02-28 | 2,627.50 | 2,630.50 | 2,577.50 | 2,597.00 | 0.5M |
| 2025-02-27 | 2,591.00 | 2,613.50 | 2,573.50 | 2,613.00 | 0.5M |
| 2025-02-26 | 2,583.00 | 2,584.00 | 2,552.50 | 2,581.50 | 0.3M |
| 2025-02-25 | 2,548.00 | 2,576.00 | 2,537.00 | 2,576.00 | 0.4M |
| 2025-02-21 | 2,585.00 | 2,618.00 | 2,536.00 | 2,548.00 | 0.8M |
| 2025-02-20 | 2,611.50 | 2,615.50 | 2,570.00 | 2,575.00 | 0.4M |
| 2025-02-19 | 2,648.50 | 2,654.00 | 2,614.00 | 2,626.00 | 0.2M |
| 2025-02-18 | 2,607.50 | 2,642.50 | 2,606.00 | 2,638.00 | 0.3M |
| 2025-02-17 | 2,630.00 | 2,639.50 | 2,612.50 | 2,614.50 | 0.2M |
| 2025-02-14 | 2,626.50 | 2,639.00 | 2,608.50 | 2,621.50 | 0.3M |
| 2025-02-13 | 2,600.00 | 2,634.50 | 2,580.50 | 2,626.50 | 0.4M |
| 2025-02-12 | 2,573.00 | 2,581.00 | 2,547.50 | 2,571.00 | 0.4M |
| 2025-02-10 | 2,578.50 | 2,613.00 | 2,573.00 | 2,574.00 | 0.6M |
| 2025-02-07 | 2,580.00 | 2,598.50 | 2,560.50 | 2,578.50 | 0.5M |
| 2025-02-06 | 2,672.00 | 2,710.00 | 2,575.50 | 2,594.00 | 0.8M |
| 2025-02-05 | 2,690.00 | 2,692.00 | 2,638.50 | 2,652.00 | 0.5M |
| 2025-02-04 | 2,680.00 | 2,696.50 | 2,655.50 | 2,680.50 | 0.6M |
| 2025-02-03 | 2,654.50 | 2,677.00 | 2,630.50 | 2,670.00 | 0.7M |
| 2025-01-31 | 2,700.00 | 2,700.00 | 2,646.00 | 2,677.00 | 0.6M |
| 2025-01-30 | 2,678.00 | 2,720.50 | 2,678.00 | 2,720.50 | 0.5M |
| 2025-01-29 | 2,680.00 | 2,695.50 | 2,662.00 | 2,690.00 | 0.4M |
| 2025-01-28 | 2,660.50 | 2,697.00 | 2,657.00 | 2,688.50 | 0.8M |
| 2025-01-27 | 2,620.00 | 2,678.00 | 2,595.00 | 2,652.00 | 0.9M |
| 2025-01-24 | 2,583.00 | 2,601.50 | 2,555.50 | 2,558.00 | 0.5M |
| 2025-01-23 | 2,525.50 | 2,580.00 | 2,517.50 | 2,570.00 | 0.5M |
| 2025-01-22 | 2,550.00 | 2,557.50 | 2,534.00 | 2,546.00 | 0.3M |
| 2025-01-21 | 2,542.50 | 2,562.50 | 2,540.00 | 2,548.50 | 0.3M |
| 2025-01-20 | 2,550.00 | 2,567.00 | 2,528.50 | 2,528.50 | 0.4M |
| 2025-01-17 | 2,540.00 | 2,550.00 | 2,529.00 | 2,539.00 | 0.5M |
| 2025-01-16 | 2,555.00 | 2,578.00 | 2,537.00 | 2,537.00 | 0.5M |
| 2025-01-15 | 2,528.50 | 2,548.00 | 2,525.00 | 2,538.00 | 0.4M |
| 2025-01-14 | 2,550.00 | 2,556.00 | 2,508.00 | 2,522.50 | 0.5M |
| 2025-01-10 | 2,578.00 | 2,593.00 | 2,549.50 | 2,554.50 | 0.6M |
| 2025-01-09 | 2,603.00 | 2,607.00 | 2,560.50 | 2,570.00 | 0.7M |
| 2025-01-08 | 2,620.00 | 2,639.00 | 2,599.00 | 2,627.50 | 0.6M |
| 2025-01-07 | 2,600.00 | 2,632.50 | 2,577.50 | 2,632.50 | 0.9M |
| 2025-01-06 | 2,589.00 | 2,614.50 | 2,578.50 | 2,611.50 | 0.8M |