2,407.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,400.00 | 2,439.00 | 2,400.00 | 2,407.00 | 0.0M |
| 2025-09-26 | 2,403.00 | 2,455.00 | 2,391.00 | 2,395.00 | 0.0M |
| 2025-09-25 | 2,425.00 | 2,435.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2025-09-24 | 2,417.00 | 2,425.00 | 2,329.00 | 2,425.00 | 0.0M |
| 2025-09-22 | 2,431.00 | 2,439.00 | 2,405.00 | 2,417.00 | 0.0M |
| 2025-09-19 | 2,387.00 | 2,439.00 | 2,299.00 | 2,434.00 | 0.0M |
| 2025-09-18 | 2,397.00 | 2,410.00 | 2,386.00 | 2,387.00 | 0.0M |
| 2025-09-17 | 2,460.00 | 2,460.00 | 2,388.00 | 2,409.00 | 0.0M |
| 2025-09-16 | 2,467.00 | 2,469.00 | 2,446.00 | 2,450.00 | 0.0M |
| 2025-09-12 | 2,519.00 | 2,520.00 | 2,457.00 | 2,479.00 | 0.0M |
| 2025-09-11 | 2,499.00 | 2,534.00 | 2,491.00 | 2,508.00 | 0.0M |
| 2025-09-10 | 2,454.00 | 2,499.00 | 2,452.00 | 2,486.00 | 0.0M |
| 2025-09-09 | 2,435.00 | 2,479.00 | 2,434.00 | 2,454.00 | 0.0M |
| 2025-09-08 | 2,421.00 | 2,449.00 | 2,418.00 | 2,439.00 | 0.0M |
| 2025-09-05 | 2,440.00 | 2,448.00 | 2,406.00 | 2,412.00 | 0.0M |
| 2025-09-04 | 2,428.00 | 2,460.00 | 2,428.00 | 2,433.00 | 0.0M |
| 2025-09-03 | 2,496.00 | 2,496.00 | 2,397.00 | 2,428.00 | 0.0M |
| 2025-09-02 | 2,489.00 | 2,525.00 | 2,474.00 | 2,496.00 | 0.0M |
| 2025-09-01 | 2,479.00 | 2,499.00 | 2,471.00 | 2,489.00 | 0.0M |
| 2025-08-29 | 2,474.00 | 2,496.00 | 2,474.00 | 2,479.00 | 0.0M |
| 2025-08-28 | 2,460.00 | 2,487.00 | 2,458.00 | 2,479.00 | 0.0M |
| 2025-08-27 | 2,467.00 | 2,482.00 | 2,435.00 | 2,458.00 | 0.0M |
| 2025-08-26 | 2,501.00 | 2,503.00 | 2,461.00 | 2,469.00 | 0.0M |
| 2025-08-25 | 2,528.00 | 2,543.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-08-22 | 2,544.00 | 2,553.00 | 2,471.00 | 2,479.00 | 0.0M |
| 2025-08-21 | 2,476.00 | 2,538.00 | 2,470.00 | 2,527.00 | 0.0M |
| 2025-08-20 | 2,438.00 | 2,493.00 | 2,424.00 | 2,457.00 | 0.0M |
| 2025-08-19 | 2,388.00 | 2,424.00 | 2,352.00 | 2,424.00 | 0.0M |
| 2025-08-18 | 2,390.00 | 2,415.00 | 2,385.00 | 2,392.00 | 0.0M |
| 2025-08-15 | 2,450.00 | 2,450.00 | 2,390.00 | 2,406.00 | 0.0M |
| 2025-08-14 | 2,382.00 | 2,468.00 | 2,382.00 | 2,448.00 | 0.0M |
| 2025-08-13 | 2,417.00 | 2,427.00 | 2,374.00 | 2,397.00 | 0.0M |
| 2025-08-12 | 2,387.00 | 2,462.00 | 2,382.00 | 2,417.00 | 0.0M |
| 2025-08-08 | 2,330.00 | 2,358.00 | 2,309.00 | 2,358.00 | 0.0M |
| 2025-08-07 | 2,270.00 | 2,388.00 | 2,270.00 | 2,306.00 | 0.1M |
| 2025-08-06 | 2,209.00 | 2,255.00 | 2,189.00 | 2,255.00 | 0.0M |
| 2025-08-05 | 2,218.00 | 2,218.00 | 2,180.00 | 2,197.00 | 0.0M |
| 2025-08-04 | 2,230.00 | 2,236.00 | 2,202.00 | 2,236.00 | 0.0M |
| 2025-08-01 | 2,198.00 | 2,272.00 | 2,198.00 | 2,249.00 | 0.0M |
| 2025-07-31 | 2,165.00 | 2,198.00 | 2,165.00 | 2,198.00 | 0.0M |
| 2025-07-30 | 2,147.00 | 2,180.00 | 2,132.00 | 2,172.00 | 0.0M |
| 2025-07-29 | 2,180.00 | 2,189.00 | 2,127.00 | 2,130.00 | 0.0M |
| 2025-07-28 | 2,098.00 | 2,179.00 | 2,091.00 | 2,176.00 | 0.0M |
| 2025-07-25 | 2,068.00 | 2,099.00 | 2,068.00 | 2,098.00 | 0.0M |
| 2025-07-24 | 2,058.00 | 2,072.00 | 2,050.00 | 2,068.00 | 0.0M |
| 2025-07-23 | 2,049.00 | 2,064.00 | 2,027.00 | 2,058.00 | 0.0M |
| 2025-07-22 | 2,003.00 | 2,043.00 | 2,003.00 | 2,043.00 | 0.0M |
| 2025-07-18 | 2,017.00 | 2,023.00 | 2,002.00 | 2,003.00 | 0.0M |
| 2025-07-17 | 2,016.00 | 2,025.00 | 2,015.00 | 2,017.00 | 0.0M |
| 2025-07-16 | 2,021.00 | 2,044.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-07-15 | 2,012.00 | 2,028.00 | 2,012.00 | 2,025.00 | 0.0M |
| 2025-07-14 | 2,026.00 | 2,035.00 | 2,014.00 | 2,018.00 | 0.0M |
| 2025-07-11 | 2,009.00 | 2,039.00 | 2,009.00 | 2,034.00 | 0.0M |
| 2025-07-10 | 2,023.00 | 2,037.00 | 2,008.00 | 2,009.00 | 0.0M |
| 2025-07-09 | 1,995.00 | 2,029.00 | 1,995.00 | 2,027.00 | 0.0M |
| 2025-07-08 | 1,989.00 | 2,001.00 | 1,989.00 | 1,995.00 | 0.0M |
| 2025-07-07 | 1,990.00 | 2,002.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-07-04 | 2,020.00 | 2,020.00 | 1,985.00 | 1,986.00 | 0.0M |
| 2025-07-03 | 1,997.00 | 2,002.00 | 1,987.00 | 2,000.00 | 0.0M |
| 2025-07-02 | 1,980.00 | 1,997.00 | 1,979.00 | 1,997.00 | 0.0M |
| 2025-07-01 | 1,965.00 | 1,984.00 | 1,965.00 | 1,979.00 | 0.0M |
| 2025-06-30 | 1,955.00 | 1,990.00 | 1,955.00 | 1,963.00 | 0.0M |
| 2025-06-27 | 1,989.00 | 1,989.00 | 1,950.00 | 1,951.00 | 0.0M |
| 2025-06-26 | 2,010.00 | 2,010.00 | 1,977.00 | 1,993.00 | 0.0M |
| 2025-06-25 | 1,999.00 | 2,010.00 | 1,961.00 | 1,993.00 | 0.0M |
| 2025-06-24 | 1,980.00 | 2,005.00 | 1,965.00 | 1,999.00 | 0.0M |
| 2025-06-23 | 1,951.00 | 1,953.00 | 1,922.00 | 1,940.00 | 0.0M |
| 2025-06-20 | 1,947.00 | 1,970.00 | 1,922.00 | 1,968.00 | 0.0M |
| 2025-06-19 | 1,980.00 | 1,987.00 | 1,970.00 | 1,987.00 | 0.0M |
| 2025-06-18 | 2,031.00 | 2,043.00 | 1,971.00 | 1,988.00 | 0.0M |
| 2025-06-17 | 2,006.00 | 2,031.00 | 2,006.00 | 2,031.00 | 0.0M |
| 2025-06-16 | 1,960.00 | 1,993.00 | 1,960.00 | 1,989.00 | 0.0M |
| 2025-06-13 | 2,006.00 | 2,006.00 | 1,955.00 | 1,955.00 | 0.0M |
| 2025-06-12 | 2,037.00 | 2,037.00 | 1,995.00 | 2,006.00 | 0.0M |
| 2025-06-11 | 2,027.00 | 2,052.00 | 2,024.00 | 2,024.00 | 0.0M |
| 2025-06-10 | 2,035.00 | 2,078.00 | 2,022.00 | 2,022.00 | 0.0M |
| 2025-06-09 | 2,015.00 | 2,035.00 | 2,003.00 | 2,033.00 | 0.0M |
| 2025-06-06 | 1,991.00 | 1,999.00 | 1,968.00 | 1,999.00 | 0.0M |
| 2025-06-05 | 1,966.00 | 2,000.00 | 1,933.00 | 1,975.00 | 0.0M |
| 2025-06-04 | 1,945.00 | 1,982.00 | 1,932.00 | 1,965.00 | 0.0M |
| 2025-06-03 | 1,927.00 | 1,948.00 | 1,927.00 | 1,935.00 | 0.0M |
| 2025-06-02 | 1,924.00 | 1,938.00 | 1,924.00 | 1,938.00 | 0.0M |
| 2025-05-30 | 1,918.00 | 1,936.00 | 1,918.00 | 1,921.00 | 0.0M |
| 2025-05-29 | 1,906.00 | 1,925.00 | 1,906.00 | 1,920.00 | 0.0M |
| 2025-05-28 | 1,920.00 | 1,926.00 | 1,908.00 | 1,908.00 | 0.0M |
| 2025-05-27 | 1,924.00 | 1,924.00 | 1,912.00 | 1,924.00 | 0.0M |
| 2025-05-26 | 1,914.00 | 1,927.00 | 1,906.00 | 1,924.00 | 0.0M |
| 2025-05-23 | 1,908.00 | 1,913.00 | 1,893.00 | 1,913.00 | 0.0M |
| 2025-05-22 | 1,896.00 | 1,921.00 | 1,895.00 | 1,910.00 | 0.0M |
| 2025-05-21 | 1,901.00 | 1,909.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2025-05-20 | 1,886.00 | 1,915.00 | 1,880.00 | 1,905.00 | 0.0M |
| 2025-05-19 | 1,826.00 | 1,884.00 | 1,822.00 | 1,884.00 | 0.0M |
| 2025-05-16 | 1,803.00 | 1,824.00 | 1,783.00 | 1,824.00 | 0.0M |
| 2025-05-15 | 1,815.00 | 1,830.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2025-05-14 | 1,803.00 | 1,824.00 | 1,800.00 | 1,809.00 | 0.0M |
| 2025-05-13 | 1,831.00 | 1,866.00 | 1,800.00 | 1,802.00 | 0.0M |
| 2025-05-12 | 1,973.00 | 2,019.00 | 1,783.00 | 1,831.00 | 0.1M |
| 2025-05-09 | 1,931.00 | 1,997.00 | 1,931.00 | 1,945.00 | 0.0M |
| 2025-05-08 | 1,950.00 | 1,950.00 | 1,910.00 | 1,924.00 | 0.0M |
| 2025-05-07 | 1,919.00 | 1,959.00 | 1,908.00 | 1,954.00 | 0.0M |
| 2025-05-02 | 1,874.00 | 1,920.00 | 1,874.00 | 1,908.00 | 0.0M |
| 2025-05-01 | 1,899.00 | 1,900.00 | 1,874.00 | 1,874.00 | 0.0M |
| 2025-04-30 | 1,879.00 | 1,900.00 | 1,873.00 | 1,899.00 | 0.0M |
| 2025-04-28 | 1,880.00 | 1,894.00 | 1,872.00 | 1,876.00 | 0.0M |
| 2025-04-25 | 1,852.00 | 1,868.00 | 1,840.00 | 1,868.00 | 0.0M |
| 2025-04-24 | 1,880.00 | 1,880.00 | 1,844.00 | 1,852.00 | 0.0M |
| 2025-04-23 | 1,847.00 | 1,869.00 | 1,836.00 | 1,869.00 | 0.0M |
| 2025-04-22 | 1,860.00 | 1,864.00 | 1,831.00 | 1,849.00 | 0.0M |
| 2025-04-21 | 1,872.00 | 1,875.00 | 1,856.00 | 1,865.00 | 0.0M |
| 2025-04-18 | 1,856.00 | 1,905.00 | 1,856.00 | 1,875.00 | 0.0M |
| 2025-04-17 | 1,850.00 | 1,863.00 | 1,850.00 | 1,856.00 | 0.0M |
| 2025-04-16 | 1,835.00 | 1,855.00 | 1,830.00 | 1,855.00 | 0.0M |
| 2025-04-15 | 1,840.00 | 1,860.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2025-04-14 | 1,816.00 | 1,843.00 | 1,800.00 | 1,841.00 | 0.0M |
| 2025-04-11 | 1,733.00 | 1,790.00 | 1,701.00 | 1,780.00 | 0.0M |
| 2025-04-10 | 1,773.00 | 1,777.00 | 1,720.00 | 1,733.00 | 0.0M |
| 2025-04-09 | 1,712.00 | 1,726.00 | 1,684.00 | 1,693.00 | 0.0M |
| 2025-04-08 | 1,701.00 | 1,760.00 | 1,701.00 | 1,752.00 | 0.0M |
| 2025-04-07 | 1,582.00 | 1,656.00 | 1,573.00 | 1,649.00 | 0.0M |
| 2025-04-04 | 1,708.00 | 1,715.00 | 1,651.00 | 1,690.00 | 0.0M |
| 2025-04-03 | 1,707.00 | 1,744.00 | 1,706.00 | 1,732.00 | 0.0M |
| 2025-04-02 | 1,769.00 | 1,769.00 | 1,737.00 | 1,747.00 | 0.0M |
| 2025-04-01 | 1,785.00 | 1,801.00 | 1,762.00 | 1,769.00 | 0.0M |
| 2025-03-31 | 1,815.00 | 1,815.00 | 1,763.00 | 1,777.00 | 0.0M |
| 2025-03-28 | 1,843.00 | 1,879.00 | 1,825.00 | 1,826.00 | 0.0M |
| 2025-03-27 | 1,898.00 | 1,904.00 | 1,882.00 | 1,901.00 | 0.0M |
| 2025-03-26 | 1,922.00 | 1,924.00 | 1,895.00 | 1,897.00 | 0.0M |
| 2025-03-25 | 1,909.00 | 1,920.00 | 1,883.00 | 1,920.00 | 0.0M |
| 2025-03-24 | 1,875.00 | 1,909.00 | 1,872.00 | 1,904.00 | 0.0M |
| 2025-03-21 | 1,885.00 | 1,898.00 | 1,851.00 | 1,870.00 | 0.0M |
| 2025-03-19 | 1,882.00 | 1,882.00 | 1,854.00 | 1,865.00 | 0.0M |
| 2025-03-18 | 1,876.00 | 1,885.00 | 1,873.00 | 1,882.00 | 0.0M |
| 2025-03-17 | 1,872.00 | 1,887.00 | 1,862.00 | 1,876.00 | 0.0M |
| 2025-03-14 | 1,877.00 | 1,884.00 | 1,865.00 | 1,867.00 | 0.0M |
| 2025-03-13 | 1,888.00 | 1,888.00 | 1,862.00 | 1,862.00 | 0.0M |
| 2025-03-12 | 1,892.00 | 1,907.00 | 1,878.00 | 1,888.00 | 0.0M |
| 2025-03-11 | 1,873.00 | 1,892.00 | 1,858.00 | 1,892.00 | 0.0M |
| 2025-03-10 | 1,868.00 | 1,890.00 | 1,860.00 | 1,876.00 | 0.0M |
| 2025-03-07 | 1,863.00 | 1,874.00 | 1,829.00 | 1,850.00 | 0.0M |
| 2025-03-06 | 1,840.00 | 1,874.00 | 1,809.00 | 1,874.00 | 0.2M |
| 2025-03-05 | 1,723.00 | 1,735.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-03-04 | 1,740.00 | 1,740.00 | 1,722.00 | 1,723.00 | 0.0M |
| 2025-03-03 | 1,710.00 | 1,753.00 | 1,710.00 | 1,753.00 | 0.0M |
| 2025-02-28 | 1,698.00 | 1,711.00 | 1,691.00 | 1,694.00 | 0.0M |
| 2025-02-27 | 1,681.00 | 1,718.00 | 1,681.00 | 1,702.00 | 0.0M |
| 2025-02-26 | 1,691.00 | 1,701.00 | 1,670.00 | 1,684.00 | 0.0M |
| 2025-02-25 | 1,706.00 | 1,711.00 | 1,692.00 | 1,692.00 | 0.0M |
| 2025-02-21 | 1,718.00 | 1,730.00 | 1,693.00 | 1,706.00 | 0.0M |
| 2025-02-20 | 1,750.00 | 1,750.00 | 1,713.00 | 1,718.00 | 0.0M |
| 2025-02-19 | 1,736.00 | 1,762.00 | 1,732.00 | 1,752.00 | 0.0M |
| 2025-02-18 | 1,728.00 | 1,752.00 | 1,726.00 | 1,750.00 | 0.0M |
| 2025-02-17 | 1,744.00 | 1,769.00 | 1,739.00 | 1,743.00 | 0.0M |
| 2025-02-14 | 1,734.00 | 1,746.00 | 1,726.00 | 1,744.00 | 0.0M |
| 2025-02-13 | 1,774.00 | 1,774.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-02-12 | 1,747.00 | 1,798.00 | 1,744.00 | 1,768.00 | 0.0M |
| 2025-02-10 | 1,712.00 | 1,758.00 | 1,710.00 | 1,727.00 | 0.0M |
| 2025-02-07 | 1,716.00 | 1,747.00 | 1,673.00 | 1,710.00 | 0.1M |
| 2025-02-06 | 1,650.00 | 1,716.00 | 1,650.00 | 1,716.00 | 0.0M |
| 2025-02-05 | 1,653.00 | 1,653.00 | 1,640.00 | 1,653.00 | 0.0M |
| 2025-02-04 | 1,630.00 | 1,660.00 | 1,630.00 | 1,653.00 | 0.0M |
| 2025-02-03 | 1,599.00 | 1,650.00 | 1,594.00 | 1,645.00 | 0.0M |
| 2025-01-31 | 1,571.00 | 1,597.00 | 1,566.00 | 1,585.00 | 0.0M |
| 2025-01-30 | 1,577.00 | 1,619.00 | 1,554.00 | 1,555.00 | 0.1M |
| 2025-01-29 | 1,588.00 | 1,599.00 | 1,584.00 | 1,587.00 | 0.0M |
| 2025-01-28 | 1,585.00 | 1,585.00 | 1,575.00 | 1,576.00 | 0.0M |
| 2025-01-27 | 1,585.00 | 1,600.00 | 1,582.00 | 1,585.00 | 0.0M |
| 2025-01-24 | 1,591.00 | 1,613.00 | 1,578.00 | 1,582.00 | 0.0M |
| 2025-01-23 | 1,606.00 | 1,626.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2025-01-22 | 1,581.00 | 1,608.00 | 1,581.00 | 1,606.00 | 0.0M |
| 2025-01-21 | 1,566.00 | 1,602.00 | 1,559.00 | 1,581.00 | 0.0M |
| 2025-01-20 | 1,558.00 | 1,572.00 | 1,547.00 | 1,562.00 | 0.0M |
| 2025-01-17 | 1,563.00 | 1,563.00 | 1,543.00 | 1,546.00 | 0.0M |
| 2025-01-16 | 1,578.00 | 1,582.00 | 1,562.00 | 1,562.00 | 0.0M |
| 2025-01-15 | 1,585.00 | 1,593.00 | 1,575.00 | 1,578.00 | 0.0M |
| 2025-01-14 | 1,584.00 | 1,600.00 | 1,572.00 | 1,593.00 | 0.0M |
| 2025-01-10 | 1,581.00 | 1,600.00 | 1,581.00 | 1,584.00 | 0.0M |
| 2025-01-09 | 1,615.00 | 1,615.00 | 1,577.00 | 1,581.00 | 0.0M |
| 2025-01-08 | 1,625.00 | 1,630.00 | 1,611.00 | 1,615.00 | 0.0M |
| 2025-01-07 | 1,655.00 | 1,664.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-01-06 | 1,630.00 | 1,660.00 | 1,626.00 | 1,646.00 | 0.0M |