2,930.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,911.00 | 2,935.00 | 2,911.00 | 2,930.00 | 0.0M |
| 2025-09-25 | 2,913.00 | 2,923.00 | 2,902.00 | 2,911.00 | 0.0M |
| 2025-09-24 | 2,911.00 | 2,916.00 | 2,903.00 | 2,914.00 | 0.0M |
| 2025-09-22 | 2,901.00 | 2,916.00 | 2,901.00 | 2,910.00 | 0.0M |
| 2025-09-19 | 2,902.00 | 2,910.00 | 2,901.00 | 2,901.00 | 0.0M |
| 2025-09-18 | 2,918.00 | 2,918.00 | 2,902.00 | 2,904.00 | 0.0M |
| 2025-09-17 | 2,911.00 | 2,911.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2025-09-16 | 2,921.00 | 2,923.00 | 2,911.00 | 2,911.00 | 0.0M |
| 2025-09-12 | 2,921.00 | 2,922.00 | 2,912.00 | 2,912.00 | 0.0M |
| 2025-09-11 | 2,912.00 | 2,921.00 | 2,910.00 | 2,921.00 | 0.0M |
| 2025-09-10 | 2,907.00 | 2,916.00 | 2,907.00 | 2,912.00 | 0.0M |
| 2025-09-09 | 2,902.00 | 2,916.00 | 2,900.00 | 2,906.00 | 0.0M |
| 2025-09-08 | 2,902.00 | 2,910.00 | 2,900.00 | 2,901.00 | 0.0M |
| 2025-09-05 | 2,895.00 | 2,910.00 | 2,893.00 | 2,901.00 | 0.0M |
| 2025-09-04 | 2,885.00 | 2,896.00 | 2,885.00 | 2,896.00 | 0.0M |
| 2025-09-03 | 2,893.00 | 2,897.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2025-09-02 | 2,899.00 | 2,900.00 | 2,890.00 | 2,892.00 | 0.0M |
| 2025-09-01 | 2,893.00 | 2,899.00 | 2,890.00 | 2,892.00 | 0.0M |
| 2025-08-29 | 2,919.00 | 2,919.00 | 2,898.00 | 2,898.00 | 0.0M |
| 2025-08-28 | 2,862.00 | 2,925.00 | 2,861.00 | 2,902.00 | 0.0M |
| 2025-08-27 | 2,980.00 | 3,015.00 | 2,980.00 | 3,015.00 | 0.0M |
| 2025-08-26 | 2,986.00 | 2,995.00 | 2,981.00 | 2,995.00 | 0.0M |
| 2025-08-25 | 2,991.00 | 3,000.00 | 2,986.00 | 2,986.00 | 0.0M |
| 2025-08-22 | 2,976.00 | 2,989.00 | 2,974.00 | 2,989.00 | 0.0M |
| 2025-08-21 | 2,967.00 | 2,976.00 | 2,960.00 | 2,976.00 | 0.0M |
| 2025-08-20 | 2,965.00 | 2,975.00 | 2,965.00 | 2,974.00 | 0.0M |
| 2025-08-19 | 2,956.00 | 2,964.00 | 2,956.00 | 2,964.00 | 0.0M |
| 2025-08-18 | 2,957.00 | 2,957.00 | 2,946.00 | 2,951.00 | 0.0M |
| 2025-08-15 | 2,953.00 | 2,956.00 | 2,944.00 | 2,955.00 | 0.0M |
| 2025-08-14 | 2,947.00 | 2,955.00 | 2,945.00 | 2,945.00 | 0.0M |
| 2025-08-13 | 2,950.00 | 2,954.00 | 2,950.00 | 2,951.00 | 0.0M |
| 2025-08-12 | 2,945.00 | 2,950.00 | 2,943.00 | 2,949.00 | 0.0M |
| 2025-08-08 | 2,947.00 | 2,949.00 | 2,947.00 | 2,949.00 | 0.0M |
| 2025-08-07 | 2,941.00 | 2,950.00 | 2,935.00 | 2,947.00 | 0.0M |
| 2025-08-06 | 2,948.00 | 2,950.00 | 2,940.00 | 2,941.00 | 0.0M |
| 2025-08-05 | 2,950.00 | 2,950.00 | 2,947.00 | 2,948.00 | 0.0M |
| 2025-08-04 | 2,950.00 | 2,950.00 | 2,947.00 | 2,950.00 | 0.0M |
| 2025-08-01 | 2,945.00 | 2,959.00 | 2,945.00 | 2,952.00 | 0.0M |
| 2025-07-31 | 2,949.00 | 2,950.00 | 2,946.00 | 2,950.00 | 0.0M |
| 2025-07-30 | 2,950.00 | 2,950.00 | 2,945.00 | 2,950.00 | 0.0M |
| 2025-07-29 | 2,972.00 | 2,980.00 | 2,949.00 | 2,952.00 | 0.0M |
| 2025-07-28 | 2,970.00 | 2,980.00 | 2,970.00 | 2,980.00 | 0.0M |
| 2025-07-25 | 2,972.00 | 2,975.00 | 2,967.00 | 2,975.00 | 0.0M |
| 2025-07-24 | 2,965.00 | 2,974.00 | 2,965.00 | 2,972.00 | 0.0M |
| 2025-07-23 | 2,955.00 | 2,961.00 | 2,955.00 | 2,961.00 | 0.0M |
| 2025-07-22 | 2,956.00 | 2,956.00 | 2,951.00 | 2,955.00 | 0.0M |
| 2025-07-18 | 2,950.00 | 2,958.00 | 2,945.00 | 2,956.00 | 0.0M |
| 2025-07-17 | 2,958.00 | 2,958.00 | 2,945.00 | 2,951.00 | 0.0M |
| 2025-07-16 | 2,968.00 | 2,971.00 | 2,940.00 | 2,958.00 | 0.0M |
| 2025-07-15 | 2,955.00 | 2,971.00 | 2,950.00 | 2,971.00 | 0.0M |
| 2025-07-14 | 2,940.00 | 2,948.00 | 2,936.00 | 2,946.00 | 0.0M |
| 2025-07-11 | 2,946.00 | 2,964.00 | 2,933.00 | 2,945.00 | 0.0M |
| 2025-07-10 | 2,957.00 | 2,970.00 | 2,957.00 | 2,967.00 | 0.0M |
| 2025-07-09 | 2,966.00 | 2,969.00 | 2,940.00 | 2,955.00 | 0.0M |
| 2025-07-08 | 2,967.00 | 2,974.00 | 2,966.00 | 2,966.00 | 0.0M |
| 2025-07-07 | 2,995.00 | 2,995.00 | 2,966.00 | 2,969.00 | 0.0M |
| 2025-07-04 | 2,963.00 | 2,975.00 | 2,963.00 | 2,975.00 | 0.0M |
| 2025-07-03 | 2,945.00 | 2,961.00 | 2,945.00 | 2,959.00 | 0.0M |
| 2025-07-02 | 2,948.00 | 2,980.00 | 2,948.00 | 2,966.00 | 0.0M |
| 2025-07-01 | 2,951.00 | 2,982.00 | 2,951.00 | 2,978.00 | 0.0M |
| 2025-06-30 | 2,963.00 | 2,988.00 | 2,963.00 | 2,980.00 | 0.0M |
| 2025-06-27 | 2,975.00 | 2,983.00 | 2,960.00 | 2,983.00 | 0.0M |
| 2025-06-26 | 2,945.00 | 2,958.00 | 2,945.00 | 2,949.00 | 0.0M |
| 2025-06-25 | 2,950.00 | 2,966.00 | 2,950.00 | 2,953.00 | 0.0M |
| 2025-06-24 | 2,963.00 | 2,968.00 | 2,963.00 | 2,965.00 | 0.0M |
| 2025-06-23 | 2,951.00 | 2,964.00 | 2,951.00 | 2,963.00 | 0.0M |
| 2025-06-20 | 2,964.00 | 2,970.00 | 2,962.00 | 2,962.00 | 0.0M |
| 2025-06-19 | 2,966.00 | 2,970.00 | 2,966.00 | 2,970.00 | 0.0M |
| 2025-06-18 | 2,960.00 | 2,981.00 | 2,960.00 | 2,981.00 | 0.0M |
| 2025-06-17 | 2,957.00 | 2,967.00 | 2,957.00 | 2,967.00 | 0.0M |
| 2025-06-16 | 2,976.00 | 2,978.00 | 2,975.00 | 2,978.00 | 0.0M |
| 2025-06-13 | 2,948.00 | 2,973.00 | 2,947.00 | 2,973.00 | 0.0M |
| 2025-06-12 | 2,940.00 | 2,969.00 | 2,940.00 | 2,969.00 | 0.0M |
| 2025-06-11 | 2,963.00 | 2,979.00 | 2,950.00 | 2,970.00 | 0.0M |
| 2025-06-10 | 2,961.00 | 2,985.00 | 2,961.00 | 2,962.00 | 0.0M |
| 2025-06-09 | 2,994.00 | 2,994.00 | 2,945.00 | 2,960.00 | 0.0M |
| 2025-06-06 | 2,996.00 | 2,997.00 | 2,989.00 | 2,992.00 | 0.0M |
| 2025-06-05 | 2,987.00 | 2,997.00 | 2,987.00 | 2,987.00 | 0.0M |
| 2025-06-04 | 2,995.00 | 2,998.00 | 2,985.00 | 2,986.00 | 0.0M |
| 2025-06-03 | 2,989.00 | 2,996.00 | 2,981.00 | 2,985.00 | 0.0M |
| 2025-06-02 | 3,000.00 | 3,000.00 | 2,976.00 | 2,989.00 | 0.0M |
| 2025-05-30 | 2,948.00 | 2,970.00 | 2,948.00 | 2,969.00 | 0.0M |
| 2025-05-29 | 2,951.00 | 2,951.00 | 2,936.00 | 2,936.00 | 0.0M |
| 2025-05-28 | 2,939.00 | 2,946.00 | 2,939.00 | 2,946.00 | 0.0M |
| 2025-05-27 | 2,937.00 | 2,939.00 | 2,933.00 | 2,939.00 | 0.0M |
| 2025-05-26 | 2,936.00 | 2,936.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-05-23 | 2,937.00 | 2,939.00 | 2,924.00 | 2,924.00 | 0.0M |
| 2025-05-22 | 2,935.00 | 2,936.00 | 2,920.00 | 2,922.00 | 0.0M |
| 2025-05-21 | 2,929.00 | 2,940.00 | 2,923.00 | 2,924.00 | 0.0M |
| 2025-05-20 | 2,923.00 | 2,924.00 | 2,907.00 | 2,924.00 | 0.0M |
| 2025-05-19 | 2,901.00 | 2,906.00 | 2,901.00 | 2,906.00 | 0.0M |
| 2025-05-16 | 2,906.00 | 2,906.00 | 2,878.00 | 2,899.00 | 0.0M |
| 2025-05-15 | 2,906.00 | 2,920.00 | 2,906.00 | 2,912.00 | 0.0M |
| 2025-05-14 | 2,913.00 | 2,915.00 | 2,905.00 | 2,912.00 | 0.0M |
| 2025-05-13 | 2,905.00 | 2,905.00 | 2,900.00 | 2,903.00 | 0.0M |
| 2025-05-12 | 2,910.00 | 2,914.00 | 2,902.00 | 2,905.00 | 0.0M |
| 2025-05-09 | 2,898.00 | 2,910.00 | 2,891.00 | 2,910.00 | 0.0M |
| 2025-05-08 | 2,871.00 | 2,895.00 | 2,871.00 | 2,890.00 | 0.0M |
| 2025-05-07 | 2,871.00 | 2,871.00 | 2,860.00 | 2,871.00 | 0.0M |
| 2025-05-02 | 2,885.00 | 2,886.00 | 2,872.00 | 2,872.00 | 0.0M |
| 2025-05-01 | 2,863.00 | 2,883.00 | 2,863.00 | 2,882.00 | 0.0M |
| 2025-04-30 | 2,832.00 | 2,856.00 | 2,832.00 | 2,856.00 | 0.0M |
| 2025-04-28 | 2,824.00 | 2,832.00 | 2,818.00 | 2,831.00 | 0.0M |
| 2025-04-25 | 2,824.00 | 2,829.00 | 2,820.00 | 2,825.00 | 0.0M |
| 2025-04-24 | 2,845.00 | 2,845.00 | 2,825.00 | 2,825.00 | 0.0M |
| 2025-04-23 | 2,859.00 | 2,861.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2025-04-22 | 2,853.00 | 2,853.00 | 2,848.00 | 2,848.00 | 0.0M |
| 2025-04-21 | 2,860.00 | 2,862.00 | 2,858.00 | 2,858.00 | 0.0M |
| 2025-04-18 | 2,859.00 | 2,865.00 | 2,853.00 | 2,862.00 | 0.0M |
| 2025-04-17 | 2,860.00 | 2,864.00 | 2,856.00 | 2,860.00 | 0.0M |
| 2025-04-16 | 2,924.00 | 2,924.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2025-04-15 | 2,900.00 | 2,924.00 | 2,886.00 | 2,924.00 | 0.0M |
| 2025-04-14 | 2,893.00 | 2,894.00 | 2,843.00 | 2,859.00 | 0.0M |
| 2025-04-11 | 2,882.00 | 2,883.00 | 2,831.00 | 2,831.00 | 0.0M |
| 2025-04-10 | 2,899.00 | 2,899.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2025-04-09 | 2,855.00 | 2,856.00 | 2,820.00 | 2,836.00 | 0.0M |
| 2025-04-08 | 2,796.00 | 2,820.00 | 2,770.00 | 2,820.00 | 0.0M |
| 2025-04-07 | 2,750.00 | 2,767.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2025-04-04 | 2,852.00 | 2,855.00 | 2,815.00 | 2,815.00 | 0.0M |
| 2025-04-03 | 2,920.00 | 2,920.00 | 2,880.00 | 2,884.00 | 0.0M |
| 2025-04-02 | 2,926.00 | 2,936.00 | 2,925.00 | 2,925.00 | 0.0M |
| 2025-04-01 | 2,921.00 | 2,930.00 | 2,920.00 | 2,925.00 | 0.0M |
| 2025-03-31 | 2,923.00 | 2,925.00 | 2,917.00 | 2,921.00 | 0.0M |
| 2025-03-28 | 2,920.00 | 2,937.00 | 2,918.00 | 2,937.00 | 0.0M |
| 2025-03-27 | 2,898.00 | 2,937.00 | 2,880.00 | 2,937.00 | 0.0M |
| 2025-03-26 | 2,918.00 | 2,918.00 | 2,901.00 | 2,903.00 | 0.0M |
| 2025-03-25 | 2,922.00 | 2,923.00 | 2,911.00 | 2,918.00 | 0.0M |
| 2025-03-24 | 2,935.00 | 2,936.00 | 2,915.00 | 2,926.00 | 0.0M |
| 2025-03-21 | 2,910.00 | 2,935.00 | 2,910.00 | 2,935.00 | 0.0M |
| 2025-03-19 | 2,910.00 | 2,920.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2025-03-18 | 2,903.00 | 2,907.00 | 2,903.00 | 2,907.00 | 0.0M |
| 2025-03-17 | 2,900.00 | 2,907.00 | 2,900.00 | 2,903.00 | 0.0M |
| 2025-03-14 | 2,888.00 | 2,909.00 | 2,885.00 | 2,898.00 | 0.0M |
| 2025-03-13 | 2,885.00 | 2,886.00 | 2,875.00 | 2,879.00 | 0.0M |
| 2025-03-12 | 2,876.00 | 2,885.00 | 2,876.00 | 2,876.00 | 0.0M |
| 2025-03-11 | 2,880.00 | 2,886.00 | 2,875.00 | 2,885.00 | 0.0M |
| 2025-03-10 | 2,884.00 | 2,885.00 | 2,874.00 | 2,885.00 | 0.0M |
| 2025-03-07 | 2,864.00 | 2,874.00 | 2,864.00 | 2,874.00 | 0.0M |
| 2025-03-06 | 2,860.00 | 2,868.00 | 2,855.00 | 2,868.00 | 0.0M |
| 2025-03-05 | 2,852.00 | 2,868.00 | 2,849.00 | 2,856.00 | 0.0M |
| 2025-03-04 | 2,870.00 | 2,870.00 | 2,840.00 | 2,863.00 | 0.0M |
| 2025-03-03 | 2,849.00 | 2,869.00 | 2,840.00 | 2,860.00 | 0.0M |
| 2025-02-28 | 2,842.00 | 2,849.00 | 2,830.00 | 2,849.00 | 0.0M |
| 2025-02-27 | 2,850.00 | 2,865.00 | 2,831.00 | 2,841.00 | 0.0M |
| 2025-02-26 | 2,986.00 | 2,998.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2025-02-25 | 3,005.00 | 3,015.00 | 3,000.00 | 3,005.00 | 0.0M |
| 2025-02-21 | 3,005.00 | 3,020.00 | 3,005.00 | 3,015.00 | 0.0M |
| 2025-02-20 | 3,010.00 | 3,020.00 | 3,005.00 | 3,015.00 | 0.0M |
| 2025-02-19 | 3,005.00 | 3,025.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-02-18 | 3,010.00 | 3,020.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-02-17 | 3,025.00 | 3,030.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2025-02-14 | 3,025.00 | 3,040.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2025-02-13 | 3,040.00 | 3,040.00 | 3,030.00 | 3,035.00 | 0.0M |
| 2025-02-12 | 3,045.00 | 3,045.00 | 3,035.00 | 3,040.00 | 0.0M |
| 2025-02-10 | 3,030.00 | 3,040.00 | 3,030.00 | 3,040.00 | 0.0M |
| 2025-02-07 | 3,030.00 | 3,030.00 | 3,020.00 | 3,030.00 | 0.0M |
| 2025-02-06 | 3,015.00 | 3,025.00 | 3,015.00 | 3,020.00 | 0.0M |
| 2025-02-05 | 3,015.00 | 3,015.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-02-04 | 3,010.00 | 3,020.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-02-03 | 3,010.00 | 3,040.00 | 3,005.00 | 3,010.00 | 0.0M |
| 2025-01-31 | 3,020.00 | 3,040.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-01-30 | 3,030.00 | 3,035.00 | 3,015.00 | 3,020.00 | 0.0M |
| 2025-01-29 | 3,050.00 | 3,050.00 | 3,020.00 | 3,040.00 | 0.0M |
| 2025-01-28 | 3,030.00 | 3,045.00 | 3,020.00 | 3,030.00 | 0.0M |
| 2025-01-27 | 3,020.00 | 3,030.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-01-24 | 3,010.00 | 3,020.00 | 3,010.00 | 3,020.00 | 0.0M |
| 2025-01-23 | 3,020.00 | 3,025.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-01-22 | 3,030.00 | 3,040.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2025-01-21 | 3,015.00 | 3,030.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-01-20 | 3,005.00 | 3,025.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-01-17 | 3,035.00 | 3,045.00 | 3,010.00 | 3,015.00 | 0.0M |
| 2025-01-16 | 3,025.00 | 3,030.00 | 3,020.00 | 3,030.00 | 0.0M |
| 2025-01-15 | 3,010.00 | 3,025.00 | 3,000.00 | 3,025.00 | 0.0M |
| 2025-01-14 | 3,015.00 | 3,015.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-01-10 | 3,020.00 | 3,035.00 | 3,015.00 | 3,015.00 | 0.0M |
| 2025-01-09 | 3,030.00 | 3,030.00 | 3,015.00 | 3,030.00 | 0.0M |
| 2025-01-08 | 3,040.00 | 3,045.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2025-01-07 | 3,070.00 | 3,070.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2025-01-06 | 3,100.00 | 3,100.00 | 3,025.00 | 3,030.00 | 0.0M |