2,014.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,007.00 | 2,014.50 | 2,005.50 | 2,014.50 | 0.0M |
| 2025-09-25 | 2,003.50 | 2,004.00 | 1,995.50 | 2,002.00 | 0.0M |
| 2025-09-24 | 2,004.00 | 2,004.00 | 1,992.00 | 1,999.50 | 0.0M |
| 2025-09-22 | 2,001.50 | 2,006.50 | 2,000.00 | 2,004.50 | 0.0M |
| 2025-09-19 | 2,026.00 | 2,026.00 | 1,991.00 | 2,004.50 | 0.0M |
| 2025-09-18 | 2,010.50 | 2,015.00 | 2,005.50 | 2,005.50 | 0.0M |
| 2025-09-17 | 2,020.50 | 2,022.00 | 2,005.00 | 2,010.50 | 0.0M |
| 2025-09-16 | 2,005.00 | 2,027.50 | 2,004.50 | 2,027.50 | 0.0M |
| 2025-09-12 | 1,997.50 | 2,006.00 | 1,989.00 | 2,006.00 | 0.0M |
| 2025-09-11 | 1,976.00 | 1,989.50 | 1,976.00 | 1,989.50 | 0.0M |
| 2025-09-10 | 1,968.50 | 1,971.50 | 1,967.50 | 1,969.00 | 0.0M |
| 2025-09-09 | 1,967.00 | 1,975.00 | 1,965.50 | 1,975.00 | 0.1M |
| 2025-09-08 | 1,964.00 | 1,974.50 | 1,964.00 | 1,967.00 | 0.0M |
| 2025-09-05 | 1,960.00 | 1,962.50 | 1,950.00 | 1,962.00 | 0.0M |
| 2025-09-04 | 1,988.50 | 1,988.50 | 1,954.50 | 1,960.00 | 0.0M |
| 2025-09-03 | 2,000.00 | 2,000.00 | 1,969.50 | 1,976.50 | 0.0M |
| 2025-09-02 | 2,002.00 | 2,002.00 | 1,996.00 | 1,996.50 | 0.0M |
| 2025-09-01 | 1,990.00 | 2,005.00 | 1,986.50 | 2,003.50 | 0.0M |
| 2025-08-29 | 1,997.50 | 1,997.50 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-08-28 | 2,002.50 | 2,002.50 | 1,988.50 | 1,996.00 | 0.0M |
| 2025-08-27 | 1,987.00 | 1,998.50 | 1,979.00 | 1,998.50 | 0.0M |
| 2025-08-26 | 1,987.00 | 1,987.00 | 1,973.00 | 1,975.00 | 0.0M |
| 2025-08-25 | 1,985.00 | 1,986.50 | 1,978.00 | 1,984.50 | 0.0M |
| 2025-08-22 | 1,985.00 | 1,987.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-08-21 | 2,000.00 | 2,000.00 | 1,986.00 | 1,986.00 | 0.0M |
| 2025-08-20 | 1,989.50 | 1,995.00 | 1,982.00 | 1,993.00 | 0.0M |
| 2025-08-19 | 1,962.00 | 1,985.00 | 1,962.00 | 1,985.00 | 0.0M |
| 2025-08-18 | 1,966.00 | 1,966.00 | 1,956.00 | 1,962.00 | 0.0M |
| 2025-08-15 | 1,930.00 | 1,959.00 | 1,930.00 | 1,959.00 | 0.0M |
| 2025-08-14 | 1,959.00 | 1,959.00 | 1,944.00 | 1,944.00 | 0.0M |
| 2025-08-13 | 1,951.50 | 1,965.50 | 1,951.50 | 1,959.00 | 0.0M |
| 2025-08-12 | 1,970.00 | 1,970.00 | 1,950.00 | 1,969.50 | 0.4M |
| 2025-08-08 | 1,964.50 | 1,970.00 | 1,945.50 | 1,970.00 | 0.0M |
| 2025-08-07 | 1,968.50 | 1,968.50 | 1,952.00 | 1,954.50 | 0.0M |
| 2025-08-06 | 1,940.00 | 1,955.00 | 1,940.00 | 1,953.00 | 0.0M |
| 2025-08-05 | 1,925.00 | 1,937.00 | 1,925.00 | 1,933.00 | 0.0M |
| 2025-08-04 | 1,915.50 | 1,924.50 | 1,915.50 | 1,924.50 | 0.0M |
| 2025-08-01 | 1,903.00 | 1,920.50 | 1,903.00 | 1,907.50 | 0.0M |
| 2025-07-31 | 1,924.00 | 1,924.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-07-30 | 1,897.00 | 1,918.00 | 1,897.00 | 1,915.00 | 0.0M |
| 2025-07-29 | 1,896.50 | 1,896.50 | 1,879.50 | 1,894.00 | 0.0M |
| 2025-07-28 | 1,879.00 | 1,895.50 | 1,876.00 | 1,890.00 | 0.0M |
| 2025-07-25 | 1,878.00 | 1,878.00 | 1,870.00 | 1,878.00 | 0.0M |
| 2025-07-24 | 1,872.00 | 1,876.50 | 1,866.00 | 1,869.50 | 0.0M |
| 2025-07-23 | 1,866.50 | 1,872.50 | 1,866.50 | 1,870.00 | 0.0M |
| 2025-07-22 | 1,860.50 | 1,864.50 | 1,850.00 | 1,862.50 | 0.0M |
| 2025-07-18 | 1,879.00 | 1,879.00 | 1,860.50 | 1,860.50 | 0.0M |
| 2025-07-17 | 1,864.00 | 1,878.50 | 1,860.00 | 1,878.50 | 0.0M |
| 2025-07-16 | 1,857.00 | 1,864.00 | 1,854.00 | 1,859.50 | 0.0M |
| 2025-07-15 | 1,859.00 | 1,864.00 | 1,847.50 | 1,864.00 | 0.0M |
| 2025-07-14 | 1,842.50 | 1,859.00 | 1,842.50 | 1,859.00 | 0.0M |
| 2025-07-11 | 1,846.50 | 1,846.50 | 1,839.50 | 1,842.50 | 0.0M |
| 2025-07-10 | 1,847.00 | 1,847.00 | 1,826.00 | 1,846.50 | 0.0M |
| 2025-07-09 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-07-08 | 1,873.00 | 1,873.00 | 1,859.50 | 1,859.50 | 0.0M |
| 2025-07-07 | 1,858.00 | 1,864.50 | 1,858.00 | 1,864.50 | 0.0M |
| 2025-07-04 | 1,859.50 | 1,859.50 | 1,848.50 | 1,849.00 | 0.0M |
| 2025-07-03 | 1,846.50 | 1,854.00 | 1,846.50 | 1,854.00 | 0.0M |
| 2025-07-02 | 1,836.50 | 1,851.50 | 1,836.50 | 1,846.50 | 0.0M |
| 2025-07-01 | 1,854.50 | 1,854.50 | 1,841.50 | 1,841.50 | 0.0M |
| 2025-06-30 | 1,835.00 | 1,858.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-06-27 | 1,851.50 | 1,858.00 | 1,851.50 | 1,853.50 | 0.0M |
| 2025-06-26 | 1,851.50 | 1,851.50 | 1,840.00 | 1,843.50 | 0.0M |
| 2025-06-25 | 1,857.00 | 1,857.50 | 1,848.00 | 1,848.00 | 0.0M |
| 2025-06-24 | 1,859.00 | 1,859.00 | 1,851.00 | 1,855.00 | 0.0M |
| 2025-06-23 | 1,839.50 | 1,853.50 | 1,839.50 | 1,853.50 | 0.0M |
| 2025-06-20 | 1,850.00 | 1,850.00 | 1,836.50 | 1,839.50 | 0.0M |
| 2025-06-19 | 1,849.50 | 1,849.50 | 1,841.00 | 1,844.50 | 0.0M |
| 2025-06-18 | 1,849.00 | 1,850.00 | 1,842.50 | 1,843.50 | 0.0M |
| 2025-06-17 | 1,842.50 | 1,850.00 | 1,832.50 | 1,850.00 | 0.0M |
| 2025-06-16 | 1,843.00 | 1,855.50 | 1,836.00 | 1,836.00 | 0.0M |
| 2025-06-13 | 1,835.00 | 1,837.50 | 1,820.50 | 1,835.50 | 0.0M |
| 2025-06-12 | 1,820.00 | 1,844.50 | 1,816.50 | 1,844.50 | 0.0M |
| 2025-06-11 | 1,813.00 | 1,820.00 | 1,808.00 | 1,820.00 | 0.0M |
| 2025-06-10 | 1,800.00 | 1,809.00 | 1,800.00 | 1,804.50 | 0.0M |
| 2025-06-09 | 1,818.00 | 1,818.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-06-06 | 1,804.00 | 1,808.50 | 1,804.00 | 1,808.50 | 0.0M |
| 2025-06-05 | 1,797.50 | 1,803.50 | 1,794.00 | 1,803.50 | 0.0M |
| 2025-06-04 | 1,800.00 | 1,814.00 | 1,799.00 | 1,814.00 | 0.0M |
| 2025-06-03 | 1,793.00 | 1,802.00 | 1,790.00 | 1,802.00 | 0.0M |
| 2025-06-02 | 1,793.50 | 1,797.00 | 1,793.50 | 1,797.00 | 0.0M |
| 2025-05-30 | 1,803.00 | 1,804.00 | 1,791.00 | 1,804.00 | 0.0M |
| 2025-05-29 | 1,801.00 | 1,802.00 | 1,792.00 | 1,794.00 | 0.0M |
| 2025-05-28 | 1,799.50 | 1,799.50 | 1,788.00 | 1,788.00 | 0.0M |
| 2025-05-27 | 1,782.50 | 1,793.50 | 1,781.50 | 1,793.50 | 0.0M |
| 2025-05-26 | 1,769.50 | 1,793.50 | 1,769.50 | 1,793.50 | 0.0M |
| 2025-05-23 | 1,760.00 | 1,768.50 | 1,760.00 | 1,768.00 | 0.0M |
| 2025-05-22 | 1,765.50 | 1,765.50 | 1,757.50 | 1,764.00 | 0.0M |
| 2025-05-21 | 1,767.50 | 1,775.00 | 1,761.00 | 1,775.00 | 0.0M |
| 2025-05-20 | 1,771.00 | 1,776.00 | 1,763.50 | 1,776.00 | 0.0M |
| 2025-05-19 | 1,775.50 | 1,781.00 | 1,768.00 | 1,781.00 | 0.0M |
| 2025-05-16 | 1,783.00 | 1,785.00 | 1,774.00 | 1,776.00 | 0.0M |
| 2025-05-15 | 1,793.50 | 1,793.50 | 1,778.00 | 1,780.00 | 0.0M |
| 2025-05-14 | 1,776.50 | 1,797.50 | 1,770.00 | 1,797.50 | 0.0M |
| 2025-05-13 | 1,795.00 | 1,795.00 | 1,772.50 | 1,776.50 | 0.0M |
| 2025-05-12 | 1,786.00 | 1,795.00 | 1,782.50 | 1,795.00 | 0.0M |
| 2025-05-09 | 1,775.50 | 1,776.50 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-05-08 | 1,790.50 | 1,790.50 | 1,776.00 | 1,782.50 | 0.0M |
| 2025-05-07 | 1,808.50 | 1,808.50 | 1,784.00 | 1,784.00 | 0.0M |
| 2025-05-02 | 1,787.50 | 1,802.50 | 1,785.50 | 1,794.00 | 0.0M |
| 2025-05-01 | 1,777.50 | 1,784.00 | 1,763.50 | 1,784.00 | 0.0M |
| 2025-04-30 | 1,751.00 | 1,765.50 | 1,746.50 | 1,765.50 | 0.0M |
| 2025-04-28 | 1,746.00 | 1,757.50 | 1,746.00 | 1,757.50 | 0.0M |
| 2025-04-25 | 1,751.50 | 1,755.50 | 1,744.50 | 1,744.50 | 0.0M |
| 2025-04-24 | 1,766.00 | 1,766.00 | 1,750.00 | 1,751.00 | 0.0M |
| 2025-04-23 | 1,775.50 | 1,775.50 | 1,763.00 | 1,763.00 | 0.0M |
| 2025-04-22 | 1,774.00 | 1,774.00 | 1,764.50 | 1,764.50 | 0.0M |
| 2025-04-21 | 1,768.50 | 1,768.50 | 1,756.50 | 1,756.50 | 0.0M |
| 2025-04-18 | 1,756.00 | 1,767.00 | 1,756.00 | 1,757.50 | 0.0M |
| 2025-04-17 | 1,759.50 | 1,761.50 | 1,756.00 | 1,756.00 | 0.0M |
| 2025-04-16 | 1,753.00 | 1,753.00 | 1,746.00 | 1,749.50 | 0.0M |
| 2025-04-15 | 1,776.00 | 1,776.00 | 1,744.50 | 1,752.50 | 0.0M |
| 2025-04-14 | 1,772.00 | 1,772.00 | 1,755.00 | 1,768.50 | 0.0M |
| 2025-04-11 | 1,770.00 | 1,770.00 | 1,717.00 | 1,750.00 | 0.0M |
| 2025-04-10 | 1,744.50 | 1,760.00 | 1,719.00 | 1,742.00 | 0.0M |
| 2025-04-09 | 1,716.00 | 1,732.00 | 1,715.00 | 1,731.50 | 0.2M |
| 2025-04-08 | 1,711.00 | 1,750.00 | 1,711.00 | 1,729.00 | 0.0M |
| 2025-04-07 | 1,691.50 | 1,726.00 | 1,676.00 | 1,684.00 | 0.0M |
| 2025-04-04 | 1,740.00 | 1,751.50 | 1,731.50 | 1,731.50 | 0.0M |
| 2025-04-03 | 1,748.00 | 1,748.00 | 1,728.00 | 1,739.50 | 0.0M |
| 2025-04-02 | 1,789.50 | 1,789.50 | 1,748.00 | 1,748.00 | 0.0M |
| 2025-04-01 | 1,766.00 | 1,774.00 | 1,749.50 | 1,749.50 | 0.0M |
| 2025-03-31 | 1,796.50 | 1,796.50 | 1,754.00 | 1,754.00 | 0.0M |
| 2025-03-28 | 1,786.00 | 1,786.50 | 1,777.50 | 1,784.00 | 0.0M |
| 2025-03-27 | 1,771.50 | 1,791.50 | 1,771.50 | 1,786.50 | 0.0M |
| 2025-03-26 | 1,784.00 | 1,784.00 | 1,771.00 | 1,776.00 | 0.0M |
| 2025-03-25 | 1,774.50 | 1,782.00 | 1,774.50 | 1,776.00 | 0.0M |
| 2025-03-24 | 1,760.00 | 1,774.00 | 1,759.50 | 1,759.50 | 0.0M |
| 2025-03-21 | 1,745.00 | 1,771.00 | 1,742.00 | 1,761.50 | 0.0M |
| 2025-03-19 | 1,769.00 | 1,769.00 | 1,756.00 | 1,757.50 | 0.0M |
| 2025-03-18 | 1,740.00 | 1,756.00 | 1,740.00 | 1,740.50 | 0.0M |
| 2025-03-17 | 1,743.00 | 1,743.00 | 1,738.50 | 1,740.00 | 0.1M |
| 2025-03-14 | 1,729.50 | 1,734.50 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-03-13 | 1,724.00 | 1,733.00 | 1,721.50 | 1,733.00 | 0.0M |
| 2025-03-12 | 1,711.50 | 1,720.00 | 1,705.00 | 1,719.00 | 0.0M |
| 2025-03-11 | 1,706.50 | 1,710.50 | 1,699.50 | 1,709.50 | 0.0M |
| 2025-03-10 | 1,719.50 | 1,720.00 | 1,711.50 | 1,713.00 | 0.0M |
| 2025-03-07 | 1,725.50 | 1,725.50 | 1,706.00 | 1,706.00 | 0.0M |
| 2025-03-06 | 1,731.50 | 1,731.50 | 1,728.50 | 1,730.00 | 0.0M |
| 2025-03-05 | 1,736.00 | 1,736.00 | 1,723.50 | 1,723.50 | 0.0M |
| 2025-03-04 | 1,738.50 | 1,751.50 | 1,736.00 | 1,739.00 | 0.0M |
| 2025-03-03 | 1,753.50 | 1,760.50 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-02-28 | 1,762.50 | 1,768.00 | 1,739.00 | 1,739.00 | 0.0M |
| 2025-02-27 | 1,750.50 | 1,762.50 | 1,743.50 | 1,756.50 | 0.0M |
| 2025-02-26 | 1,745.00 | 1,745.00 | 1,733.00 | 1,739.50 | 0.0M |
| 2025-02-25 | 1,737.50 | 1,740.50 | 1,733.00 | 1,737.50 | 0.0M |
| 2025-02-21 | 1,738.00 | 1,738.00 | 1,729.50 | 1,733.00 | 0.0M |
| 2025-02-20 | 1,741.00 | 1,741.00 | 1,730.50 | 1,732.50 | 0.0M |
| 2025-02-19 | 1,741.00 | 1,745.50 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-02-18 | 1,736.00 | 1,740.00 | 1,732.50 | 1,734.00 | 0.0M |
| 2025-02-17 | 1,743.00 | 1,743.00 | 1,724.50 | 1,725.00 | 0.0M |
| 2025-02-14 | 1,724.50 | 1,733.50 | 1,723.00 | 1,725.50 | 0.0M |
| 2025-02-13 | 1,722.00 | 1,724.50 | 1,721.50 | 1,724.50 | 0.0M |
| 2025-02-12 | 1,714.50 | 1,716.00 | 1,707.00 | 1,713.00 | 0.0M |
| 2025-02-10 | 1,728.50 | 1,735.00 | 1,706.50 | 1,735.00 | 0.0M |
| 2025-02-07 | 1,732.00 | 1,754.00 | 1,723.00 | 1,754.00 | 0.1M |
| 2025-02-06 | 1,737.00 | 1,737.50 | 1,731.00 | 1,734.50 | 0.0M |
| 2025-02-05 | 1,736.00 | 1,737.00 | 1,728.50 | 1,737.00 | 0.0M |
| 2025-02-04 | 1,742.50 | 1,742.50 | 1,731.00 | 1,731.00 | 0.0M |
| 2025-02-03 | 1,758.50 | 1,758.50 | 1,739.00 | 1,742.00 | 0.0M |
| 2025-01-31 | 1,765.00 | 1,765.00 | 1,749.50 | 1,765.00 | 0.0M |
| 2025-01-30 | 1,768.00 | 1,768.00 | 1,751.00 | 1,754.50 | 0.0M |
| 2025-01-29 | 1,760.50 | 1,767.50 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-01-28 | 1,731.00 | 1,762.00 | 1,731.00 | 1,760.50 | 0.0M |
| 2025-01-27 | 1,716.00 | 1,736.00 | 1,716.00 | 1,736.00 | 0.0M |
| 2025-01-24 | 1,686.00 | 1,710.00 | 1,686.00 | 1,700.00 | 0.0M |
| 2025-01-23 | 1,693.00 | 1,693.00 | 1,674.00 | 1,680.00 | 0.0M |
| 2025-01-22 | 1,680.00 | 1,685.00 | 1,679.00 | 1,679.00 | 0.0M |
| 2025-01-21 | 1,685.50 | 1,685.50 | 1,677.00 | 1,677.00 | 0.0M |
| 2025-01-20 | 1,684.00 | 1,684.00 | 1,677.00 | 1,677.50 | 0.0M |
| 2025-01-17 | 1,686.00 | 1,689.50 | 1,679.00 | 1,687.50 | 0.0M |
| 2025-01-16 | 1,687.50 | 1,687.50 | 1,681.00 | 1,684.00 | 0.0M |
| 2025-01-15 | 1,684.50 | 1,689.00 | 1,674.00 | 1,674.00 | 0.0M |
| 2025-01-14 | 1,692.50 | 1,700.50 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-01-10 | 1,705.00 | 1,705.00 | 1,687.00 | 1,693.50 | 0.0M |
| 2025-01-09 | 1,690.00 | 1,696.00 | 1,683.00 | 1,686.00 | 0.0M |
| 2025-01-08 | 1,726.00 | 1,729.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-01-07 | 1,740.00 | 1,740.00 | 1,720.00 | 1,726.50 | 0.0M |
| 2025-01-06 | 1,734.50 | 1,740.50 | 1,733.00 | 1,733.00 | 0.0M |