2,763.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,734.00 | 2,768.00 | 2,734.00 | 2,763.00 | 0.1M |
| 2025-09-25 | 2,749.00 | 2,750.00 | 2,729.00 | 2,740.00 | 0.1M |
| 2025-09-24 | 2,717.00 | 2,746.00 | 2,716.00 | 2,731.00 | 0.1M |
| 2025-09-22 | 2,700.00 | 2,726.00 | 2,697.00 | 2,717.00 | 0.1M |
| 2025-09-19 | 2,726.00 | 2,749.00 | 2,685.00 | 2,700.00 | 0.3M |
| 2025-09-18 | 2,740.00 | 2,740.00 | 2,702.00 | 2,724.00 | 0.1M |
| 2025-09-17 | 2,755.00 | 2,768.00 | 2,724.00 | 2,732.00 | 0.2M |
| 2025-09-16 | 2,772.00 | 2,804.00 | 2,772.00 | 2,781.00 | 0.1M |
| 2025-09-12 | 2,810.00 | 2,814.00 | 2,777.00 | 2,777.00 | 0.1M |
| 2025-09-11 | 2,788.00 | 2,798.00 | 2,771.00 | 2,790.00 | 0.1M |
| 2025-09-10 | 2,800.00 | 2,802.00 | 2,776.00 | 2,788.00 | 0.1M |
| 2025-09-09 | 2,785.00 | 2,800.00 | 2,755.00 | 2,778.00 | 0.1M |
| 2025-09-08 | 2,775.00 | 2,783.00 | 2,741.00 | 2,777.00 | 0.1M |
| 2025-09-05 | 2,735.00 | 2,769.00 | 2,728.00 | 2,763.00 | 0.2M |
| 2025-09-04 | 2,707.00 | 2,732.00 | 2,684.00 | 2,732.00 | 0.2M |
| 2025-09-03 | 2,664.00 | 2,707.00 | 2,664.00 | 2,696.00 | 0.2M |
| 2025-09-02 | 2,639.00 | 2,661.00 | 2,634.00 | 2,656.00 | 0.1M |
| 2025-09-01 | 2,639.00 | 2,648.00 | 2,610.00 | 2,637.00 | 0.1M |
| 2025-08-29 | 2,630.00 | 2,650.00 | 2,626.00 | 2,640.00 | 0.1M |
| 2025-08-28 | 2,630.00 | 2,655.00 | 2,618.00 | 2,644.00 | 0.1M |
| 2025-08-27 | 2,609.00 | 2,630.00 | 2,595.00 | 2,627.00 | 0.1M |
| 2025-08-26 | 2,640.00 | 2,640.00 | 2,602.00 | 2,614.00 | 0.1M |
| 2025-08-25 | 2,639.00 | 2,659.00 | 2,630.00 | 2,633.00 | 0.1M |
| 2025-08-22 | 2,630.00 | 2,635.00 | 2,611.00 | 2,635.00 | 0.1M |
| 2025-08-21 | 2,640.00 | 2,641.00 | 2,599.00 | 2,624.00 | 0.1M |
| 2025-08-20 | 2,626.00 | 2,650.00 | 2,612.00 | 2,641.00 | 0.1M |
| 2025-08-19 | 2,610.00 | 2,648.00 | 2,604.00 | 2,636.00 | 0.2M |
| 2025-08-18 | 2,569.00 | 2,620.00 | 2,560.00 | 2,613.00 | 0.2M |
| 2025-08-15 | 2,570.00 | 2,576.00 | 2,545.00 | 2,569.00 | 0.1M |
| 2025-08-14 | 2,573.00 | 2,584.00 | 2,542.00 | 2,557.00 | 0.1M |
| 2025-08-13 | 2,584.00 | 2,609.00 | 2,572.00 | 2,581.00 | 0.2M |
| 2025-08-12 | 2,555.00 | 2,577.00 | 2,512.00 | 2,577.00 | 0.4M |
| 2025-08-08 | 2,515.00 | 2,550.00 | 2,502.00 | 2,547.00 | 0.1M |
| 2025-08-07 | 2,516.00 | 2,524.00 | 2,500.00 | 2,522.00 | 0.1M |
| 2025-08-06 | 2,497.00 | 2,522.00 | 2,490.00 | 2,516.00 | 0.1M |
| 2025-08-05 | 2,496.00 | 2,514.00 | 2,485.00 | 2,495.00 | 0.1M |
| 2025-08-04 | 2,432.00 | 2,493.00 | 2,419.00 | 2,484.00 | 0.1M |
| 2025-08-01 | 2,455.00 | 2,494.00 | 2,423.00 | 2,471.00 | 0.2M |
| 2025-07-31 | 2,472.00 | 2,472.00 | 2,406.00 | 2,423.00 | 0.3M |
| 2025-07-30 | 2,469.00 | 2,578.00 | 2,403.00 | 2,522.00 | 0.6M |
| 2025-07-29 | 2,429.00 | 2,452.00 | 2,418.00 | 2,452.00 | 0.1M |
| 2025-07-28 | 2,450.00 | 2,460.00 | 2,432.00 | 2,442.00 | 0.1M |
| 2025-07-25 | 2,473.00 | 2,473.00 | 2,444.00 | 2,456.00 | 0.1M |
| 2025-07-24 | 2,463.00 | 2,517.00 | 2,447.00 | 2,478.00 | 0.2M |
| 2025-07-23 | 2,362.00 | 2,456.00 | 2,347.00 | 2,433.00 | 0.3M |
| 2025-07-22 | 2,315.00 | 2,327.00 | 2,303.00 | 2,312.00 | 0.1M |
| 2025-07-18 | 2,328.00 | 2,331.00 | 2,304.00 | 2,316.00 | 0.1M |
| 2025-07-17 | 2,322.00 | 2,344.00 | 2,314.00 | 2,333.00 | 0.1M |
| 2025-07-16 | 2,337.00 | 2,349.00 | 2,324.00 | 2,341.00 | 0.1M |
| 2025-07-15 | 2,323.00 | 2,353.00 | 2,320.00 | 2,337.00 | 0.1M |
| 2025-07-14 | 2,314.00 | 2,325.00 | 2,306.00 | 2,316.00 | 0.1M |
| 2025-07-11 | 2,319.00 | 2,329.00 | 2,303.00 | 2,307.00 | 0.1M |
| 2025-07-10 | 2,309.00 | 2,320.00 | 2,291.00 | 2,303.00 | 0.2M |
| 2025-07-09 | 2,289.00 | 2,319.00 | 2,281.00 | 2,299.00 | 0.1M |
| 2025-07-08 | 2,250.00 | 2,286.00 | 2,250.00 | 2,274.00 | 0.1M |
| 2025-07-07 | 2,281.00 | 2,289.00 | 2,250.00 | 2,250.00 | 0.1M |
| 2025-07-04 | 2,291.00 | 2,295.00 | 2,273.00 | 2,288.00 | 0.1M |
| 2025-07-03 | 2,242.00 | 2,301.00 | 2,237.00 | 2,291.00 | 0.2M |
| 2025-07-02 | 2,206.00 | 2,241.00 | 2,201.00 | 2,233.00 | 0.1M |
| 2025-07-01 | 2,200.00 | 2,218.00 | 2,188.00 | 2,218.00 | 0.1M |
| 2025-06-30 | 2,224.00 | 2,238.00 | 2,219.00 | 2,222.00 | 0.1M |
| 2025-06-27 | 2,195.00 | 2,222.00 | 2,188.00 | 2,222.00 | 0.4M |
| 2025-06-26 | 2,159.00 | 2,175.00 | 2,159.00 | 2,173.00 | 0.1M |
| 2025-06-25 | 2,160.00 | 2,162.00 | 2,137.00 | 2,161.00 | 0.1M |
| 2025-06-24 | 2,185.00 | 2,187.00 | 2,158.00 | 2,173.00 | 0.1M |
| 2025-06-23 | 2,154.00 | 2,162.00 | 2,145.00 | 2,161.00 | 0.1M |
| 2025-06-20 | 2,167.00 | 2,184.00 | 2,152.00 | 2,152.00 | 0.3M |
| 2025-06-19 | 2,176.00 | 2,186.00 | 2,157.00 | 2,167.00 | 0.1M |
| 2025-06-18 | 2,167.00 | 2,185.00 | 2,159.00 | 2,182.00 | 0.1M |
| 2025-06-17 | 2,158.00 | 2,167.00 | 2,151.00 | 2,167.00 | 0.1M |
| 2025-06-16 | 2,171.00 | 2,180.00 | 2,149.00 | 2,155.00 | 0.1M |
| 2025-06-13 | 2,140.00 | 2,154.00 | 2,130.00 | 2,151.00 | 0.2M |
| 2025-06-12 | 2,162.00 | 2,171.00 | 2,146.00 | 2,160.00 | 0.1M |
| 2025-06-11 | 2,158.00 | 2,179.00 | 2,153.00 | 2,173.00 | 0.1M |
| 2025-06-10 | 2,150.00 | 2,159.00 | 2,141.00 | 2,143.00 | 0.1M |
| 2025-06-09 | 2,155.00 | 2,157.00 | 2,135.00 | 2,141.00 | 0.1M |
| 2025-06-06 | 2,151.00 | 2,163.00 | 2,136.00 | 2,144.00 | 0.1M |
| 2025-06-05 | 2,135.00 | 2,148.00 | 2,121.00 | 2,130.00 | 0.2M |
| 2025-06-04 | 2,158.00 | 2,164.00 | 2,143.00 | 2,150.00 | 0.1M |
| 2025-06-03 | 2,161.00 | 2,174.00 | 2,143.00 | 2,160.00 | 0.1M |
| 2025-06-02 | 2,178.00 | 2,205.00 | 2,166.00 | 2,172.00 | 0.1M |
| 2025-05-30 | 2,166.00 | 2,200.00 | 2,157.00 | 2,200.00 | 0.2M |
| 2025-05-29 | 2,144.00 | 2,191.00 | 2,144.00 | 2,184.00 | 0.2M |
| 2025-05-28 | 2,125.00 | 2,147.00 | 2,118.00 | 2,135.00 | 0.2M |
| 2025-05-27 | 2,083.00 | 2,104.00 | 2,082.00 | 2,104.00 | 0.1M |
| 2025-05-26 | 2,100.00 | 2,103.00 | 2,087.00 | 2,095.00 | 0.1M |
| 2025-05-23 | 2,106.00 | 2,114.00 | 2,093.00 | 2,098.00 | 0.1M |
| 2025-05-22 | 2,102.00 | 2,119.00 | 2,085.00 | 2,089.00 | 0.1M |
| 2025-05-21 | 2,157.00 | 2,164.00 | 2,120.00 | 2,127.00 | 0.1M |
| 2025-05-20 | 2,158.00 | 2,164.00 | 2,122.00 | 2,131.00 | 0.1M |
| 2025-05-19 | 2,116.00 | 2,167.00 | 2,116.00 | 2,158.00 | 0.1M |
| 2025-05-16 | 2,119.00 | 2,129.00 | 2,098.00 | 2,112.00 | 0.1M |
| 2025-05-15 | 2,136.00 | 2,156.00 | 2,102.00 | 2,122.00 | 0.1M |
| 2025-05-14 | 2,170.00 | 2,174.00 | 2,128.00 | 2,155.00 | 0.1M |
| 2025-05-13 | 2,192.00 | 2,212.00 | 2,171.00 | 2,172.00 | 0.2M |
| 2025-05-12 | 2,124.00 | 2,155.00 | 2,120.00 | 2,148.00 | 0.1M |
| 2025-05-09 | 2,118.00 | 2,136.00 | 2,096.00 | 2,122.00 | 0.2M |
| 2025-05-08 | 2,089.00 | 2,097.00 | 2,056.00 | 2,084.00 | 0.2M |
| 2025-05-07 | 2,083.00 | 2,096.00 | 2,062.00 | 2,082.00 | 0.1M |
| 2025-05-02 | 2,091.00 | 2,109.00 | 2,066.00 | 2,084.00 | 0.2M |
| 2025-05-01 | 2,100.00 | 2,127.00 | 2,078.00 | 2,081.00 | 0.1M |
| 2025-04-30 | 2,136.00 | 2,147.00 | 2,110.00 | 2,129.00 | 0.3M |
| 2025-04-28 | 2,083.00 | 2,130.00 | 2,083.00 | 2,111.00 | 0.4M |
| 2025-04-25 | 2,108.00 | 2,128.00 | 2,058.00 | 2,064.00 | 0.3M |
| 2025-04-24 | 2,105.00 | 2,177.00 | 2,020.00 | 2,073.00 | 0.5M |
| 2025-04-23 | 2,093.00 | 2,097.00 | 2,073.00 | 2,083.00 | 0.2M |
| 2025-04-22 | 2,058.00 | 2,058.00 | 2,036.00 | 2,052.00 | 0.1M |
| 2025-04-21 | 2,078.00 | 2,078.00 | 2,047.00 | 2,058.00 | 0.1M |
| 2025-04-18 | 2,048.00 | 2,078.00 | 2,037.00 | 2,078.00 | 0.1M |
| 2025-04-17 | 2,052.00 | 2,065.00 | 2,019.00 | 2,033.00 | 0.1M |
| 2025-04-16 | 2,046.00 | 2,058.00 | 2,013.00 | 2,029.00 | 0.1M |
| 2025-04-15 | 2,056.00 | 2,068.00 | 2,038.00 | 2,048.00 | 0.1M |
| 2025-04-14 | 2,012.00 | 2,035.00 | 1,983.00 | 2,008.00 | 0.1M |
| 2025-04-11 | 2,012.00 | 2,019.00 | 1,965.00 | 2,015.00 | 0.3M |
| 2025-04-10 | 2,157.00 | 2,157.00 | 2,057.00 | 2,080.00 | 0.2M |
| 2025-04-09 | 1,980.00 | 2,024.00 | 1,950.00 | 1,977.00 | 0.3M |
| 2025-04-08 | 2,004.00 | 2,060.00 | 2,002.00 | 2,020.00 | 0.2M |
| 2025-04-07 | 1,884.00 | 1,984.00 | 1,859.00 | 1,950.00 | 0.3M |
| 2025-04-04 | 2,059.00 | 2,077.00 | 1,980.00 | 2,014.00 | 0.4M |
| 2025-04-03 | 2,103.00 | 2,152.00 | 2,103.00 | 2,151.00 | 0.2M |
| 2025-04-02 | 2,230.00 | 2,240.00 | 2,207.00 | 2,219.00 | 0.1M |
| 2025-04-01 | 2,260.00 | 2,260.00 | 2,224.00 | 2,234.00 | 0.1M |
| 2025-03-31 | 2,250.00 | 2,250.00 | 2,184.00 | 2,234.00 | 0.2M |
| 2025-03-28 | 2,331.00 | 2,362.00 | 2,285.00 | 2,300.00 | 0.2M |
| 2025-03-27 | 2,389.00 | 2,393.00 | 2,327.00 | 2,375.00 | 0.3M |
| 2025-03-26 | 2,438.00 | 2,445.00 | 2,404.00 | 2,423.00 | 0.2M |
| 2025-03-25 | 2,423.00 | 2,441.00 | 2,397.00 | 2,423.00 | 0.2M |
| 2025-03-24 | 2,400.00 | 2,420.00 | 2,381.00 | 2,404.00 | 0.3M |
| 2025-03-21 | 2,335.00 | 2,377.00 | 2,332.00 | 2,367.00 | 0.3M |
| 2025-03-19 | 2,325.00 | 2,344.00 | 2,324.00 | 2,335.00 | 0.1M |
| 2025-03-18 | 2,314.00 | 2,338.00 | 2,313.00 | 2,321.00 | 0.1M |
| 2025-03-17 | 2,267.00 | 2,308.00 | 2,266.00 | 2,287.00 | 0.1M |
| 2025-03-14 | 2,266.00 | 2,282.00 | 2,259.00 | 2,267.00 | 0.2M |
| 2025-03-13 | 2,258.00 | 2,275.00 | 2,248.00 | 2,257.00 | 0.1M |
| 2025-03-12 | 2,227.00 | 2,260.00 | 2,212.00 | 2,255.00 | 0.2M |
| 2025-03-11 | 2,247.00 | 2,253.00 | 2,211.00 | 2,245.00 | 0.1M |
| 2025-03-10 | 2,255.00 | 2,266.00 | 2,237.00 | 2,266.00 | 0.1M |
| 2025-03-07 | 2,204.00 | 2,262.00 | 2,201.00 | 2,252.00 | 0.1M |
| 2025-03-06 | 2,270.00 | 2,285.00 | 2,260.00 | 2,273.00 | 0.1M |
| 2025-03-05 | 2,253.00 | 2,274.00 | 2,238.00 | 2,245.00 | 0.1M |
| 2025-03-04 | 2,249.00 | 2,259.00 | 2,213.00 | 2,222.00 | 0.1M |
| 2025-03-03 | 2,252.00 | 2,257.00 | 2,237.00 | 2,245.00 | 0.1M |
| 2025-02-28 | 2,225.00 | 2,250.00 | 2,212.00 | 2,223.00 | 0.2M |
| 2025-02-27 | 2,197.00 | 2,224.00 | 2,197.00 | 2,219.00 | 0.1M |
| 2025-02-26 | 2,166.00 | 2,194.00 | 2,147.00 | 2,187.00 | 0.1M |
| 2025-02-25 | 2,169.00 | 2,182.00 | 2,152.00 | 2,167.00 | 0.1M |
| 2025-02-21 | 2,151.00 | 2,189.00 | 2,145.00 | 2,189.00 | 0.1M |
| 2025-02-20 | 2,178.00 | 2,178.00 | 2,122.00 | 2,151.00 | 0.2M |
| 2025-02-19 | 2,242.00 | 2,244.00 | 2,187.00 | 2,193.00 | 0.1M |
| 2025-02-18 | 2,225.00 | 2,246.00 | 2,214.00 | 2,246.00 | 0.1M |
| 2025-02-17 | 2,237.00 | 2,237.00 | 2,212.00 | 2,230.00 | 0.1M |
| 2025-02-14 | 2,253.00 | 2,264.00 | 2,236.00 | 2,236.00 | 0.1M |
| 2025-02-13 | 2,254.00 | 2,271.00 | 2,236.00 | 2,253.00 | 0.1M |
| 2025-02-12 | 2,273.00 | 2,273.00 | 2,213.00 | 2,236.00 | 0.1M |
| 2025-02-10 | 2,255.00 | 2,255.00 | 2,221.00 | 2,234.00 | 0.1M |
| 2025-02-07 | 2,240.00 | 2,279.00 | 2,240.00 | 2,261.00 | 0.1M |
| 2025-02-06 | 2,242.00 | 2,256.00 | 2,225.00 | 2,248.00 | 0.1M |
| 2025-02-05 | 2,247.00 | 2,269.00 | 2,217.00 | 2,242.00 | 0.2M |
| 2025-02-04 | 2,235.00 | 2,243.00 | 2,210.00 | 2,219.00 | 0.2M |
| 2025-02-03 | 2,250.00 | 2,255.00 | 2,166.00 | 2,202.00 | 0.4M |
| 2025-01-31 | 2,339.00 | 2,340.00 | 2,237.00 | 2,283.00 | 0.5M |
| 2025-01-30 | 2,270.00 | 2,370.00 | 2,260.00 | 2,338.00 | 0.7M |
| 2025-01-29 | 2,242.00 | 2,269.00 | 2,225.00 | 2,249.00 | 0.2M |
| 2025-01-28 | 2,220.00 | 2,243.00 | 2,215.00 | 2,231.00 | 0.1M |
| 2025-01-27 | 2,231.00 | 2,240.00 | 2,213.00 | 2,225.00 | 0.1M |
| 2025-01-24 | 2,247.00 | 2,247.00 | 2,204.00 | 2,206.00 | 0.1M |
| 2025-01-23 | 2,233.00 | 2,243.00 | 2,215.00 | 2,242.00 | 0.1M |
| 2025-01-22 | 2,222.00 | 2,242.00 | 2,213.00 | 2,235.00 | 0.1M |
| 2025-01-21 | 2,201.00 | 2,223.00 | 2,195.00 | 2,210.00 | 0.1M |
| 2025-01-20 | 2,191.00 | 2,213.00 | 2,180.00 | 2,204.00 | 0.1M |
| 2025-01-17 | 2,163.00 | 2,181.00 | 2,155.00 | 2,169.00 | 0.1M |
| 2025-01-16 | 2,217.00 | 2,218.00 | 2,177.00 | 2,199.00 | 0.1M |
| 2025-01-15 | 2,204.00 | 2,219.00 | 2,193.00 | 2,217.00 | 0.2M |
| 2025-01-14 | 2,176.00 | 2,190.00 | 2,154.00 | 2,188.00 | 0.2M |
| 2025-01-10 | 2,178.00 | 2,192.00 | 2,166.00 | 2,177.00 | 0.1M |
| 2025-01-09 | 2,241.00 | 2,241.00 | 2,176.00 | 2,183.00 | 0.1M |
| 2025-01-08 | 2,232.00 | 2,275.00 | 2,226.00 | 2,260.00 | 0.2M |
| 2025-01-07 | 2,250.00 | 2,258.00 | 2,222.00 | 2,232.00 | 0.1M |
| 2025-01-06 | 2,281.00 | 2,282.00 | 2,236.00 | 2,248.00 | 0.2M |