1,950.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,940.00 | 1,965.00 | 1,934.00 | 1,950.00 | 0.0M |
| 2025-09-26 | 1,947.00 | 1,982.00 | 1,943.00 | 1,943.00 | 0.0M |
| 2025-09-25 | 1,965.00 | 1,965.00 | 1,946.00 | 1,947.00 | 0.0M |
| 2025-09-24 | 1,985.00 | 1,985.00 | 1,971.00 | 1,980.00 | 0.0M |
| 2025-09-22 | 1,972.00 | 1,972.00 | 1,950.00 | 1,958.00 | 0.0M |
| 2025-09-19 | 1,980.00 | 1,998.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-09-18 | 1,960.00 | 2,010.00 | 1,957.00 | 1,980.00 | 0.0M |
| 2025-09-17 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 0.0M |
| 2025-09-16 | 2,036.00 | 2,074.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2025-09-12 | 2,060.00 | 2,060.00 | 2,031.00 | 2,031.00 | 0.0M |
| 2025-09-11 | 2,145.00 | 2,145.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-09-10 | 2,096.00 | 2,100.00 | 2,091.00 | 2,095.00 | 0.0M |
| 2025-09-09 | 2,075.00 | 2,168.00 | 2,075.00 | 2,104.00 | 0.0M |
| 2025-09-08 | 2,065.00 | 2,077.00 | 2,061.00 | 2,064.00 | 0.0M |
| 2025-09-05 | 2,046.00 | 2,089.00 | 2,046.00 | 2,060.00 | 0.0M |
| 2025-09-04 | 2,050.00 | 2,064.00 | 2,044.00 | 2,046.00 | 0.0M |
| 2025-09-03 | 2,064.00 | 2,065.00 | 2,025.00 | 2,045.00 | 0.0M |
| 2025-09-02 | 2,006.00 | 2,050.00 | 2,006.00 | 2,024.00 | 0.0M |
| 2025-09-01 | 2,065.00 | 2,065.00 | 2,002.00 | 2,002.00 | 0.0M |
| 2025-08-29 | 2,145.00 | 2,170.00 | 2,021.00 | 2,052.00 | 0.0M |
| 2025-08-28 | 2,202.00 | 2,220.00 | 2,070.00 | 2,095.00 | 0.0M |
| 2025-08-27 | 2,385.00 | 2,385.00 | 2,302.00 | 2,303.00 | 0.0M |
| 2025-08-26 | 2,350.00 | 2,421.00 | 2,302.00 | 2,385.00 | 0.0M |
| 2025-08-25 | 2,246.00 | 2,513.00 | 2,246.00 | 2,352.00 | 0.0M |
| 2025-08-22 | 2,241.00 | 2,254.00 | 2,222.00 | 2,237.00 | 0.0M |
| 2025-08-21 | 2,259.00 | 2,259.00 | 2,221.00 | 2,243.00 | 0.0M |
| 2025-08-20 | 2,211.00 | 2,297.00 | 2,200.00 | 2,259.00 | 0.0M |
| 2025-08-19 | 2,220.00 | 2,356.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2025-08-18 | 2,188.00 | 2,208.00 | 2,188.00 | 2,207.00 | 0.0M |
| 2025-08-15 | 2,139.00 | 2,245.00 | 2,136.00 | 2,202.00 | 0.0M |
| 2025-08-14 | 2,252.00 | 2,252.00 | 2,150.00 | 2,158.00 | 0.0M |
| 2025-08-13 | 2,251.00 | 2,253.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2025-08-12 | 2,211.00 | 2,268.00 | 2,211.00 | 2,251.00 | 0.0M |
| 2025-08-08 | 2,262.00 | 2,285.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2025-08-07 | 2,380.00 | 2,380.00 | 2,228.00 | 2,241.00 | 0.0M |
| 2025-08-06 | 2,392.00 | 2,392.00 | 2,292.00 | 2,378.00 | 0.0M |
| 2025-08-05 | 2,402.00 | 2,439.00 | 2,390.00 | 2,391.00 | 0.0M |
| 2025-08-04 | 2,444.00 | 2,480.00 | 2,409.00 | 2,421.00 | 0.0M |
| 2025-08-01 | 2,435.00 | 2,450.00 | 2,417.00 | 2,444.00 | 0.0M |
| 2025-07-31 | 2,451.00 | 2,485.00 | 2,400.00 | 2,435.00 | 0.0M |
| 2025-07-30 | 2,382.00 | 2,495.00 | 2,380.00 | 2,451.00 | 0.0M |
| 2025-07-29 | 2,540.00 | 2,548.00 | 2,417.00 | 2,417.00 | 0.0M |
| 2025-07-28 | 2,498.00 | 2,665.00 | 2,451.00 | 2,539.00 | 0.0M |
| 2025-07-25 | 2,595.00 | 2,595.00 | 2,503.00 | 2,524.00 | 0.0M |
| 2025-07-24 | 2,780.00 | 2,780.00 | 2,535.00 | 2,600.00 | 0.1M |
| 2025-07-23 | 3,100.00 | 3,500.00 | 2,880.00 | 2,880.00 | 0.1M |
| 2025-07-22 | 3,295.00 | 3,990.00 | 2,880.00 | 3,030.00 | 0.2M |
| 2025-07-18 | 2,812.00 | 3,305.00 | 2,332.00 | 3,305.00 | 0.3M |
| 2025-07-17 | 2,300.00 | 2,808.00 | 2,225.00 | 2,808.00 | 0.1M |
| 2025-07-16 | 2,317.00 | 2,330.00 | 2,062.00 | 2,308.00 | 0.1M |
| 2025-07-15 | 1,985.00 | 2,374.00 | 1,771.00 | 2,344.00 | 0.1M |
| 2025-07-14 | 1,701.00 | 1,981.00 | 1,691.00 | 1,981.00 | 0.0M |
| 2025-07-11 | 1,654.00 | 1,703.00 | 1,654.00 | 1,699.00 | 0.0M |
| 2025-07-10 | 1,647.00 | 1,659.00 | 1,637.00 | 1,647.00 | 0.0M |
| 2025-07-09 | 1,630.00 | 1,648.00 | 1,617.00 | 1,635.00 | 0.0M |
| 2025-07-08 | 1,749.00 | 1,790.00 | 1,627.00 | 1,670.00 | 0.1M |
| 2025-07-07 | 1,571.00 | 1,571.00 | 1,529.00 | 1,549.00 | 0.0M |
| 2025-07-04 | 1,533.00 | 1,539.00 | 1,526.00 | 1,526.00 | 0.0M |
| 2025-07-03 | 1,551.00 | 1,551.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2025-07-02 | 1,570.00 | 1,570.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2025-07-01 | 1,585.00 | 1,585.00 | 1,572.00 | 1,574.00 | 0.0M |
| 2025-06-30 | 1,598.00 | 1,598.00 | 1,580.00 | 1,585.00 | 0.0M |
| 2025-06-27 | 1,577.00 | 1,578.00 | 1,571.00 | 1,574.00 | 0.0M |
| 2025-06-26 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 0.0M |
| 2025-06-25 | 1,588.00 | 1,588.00 | 1,561.00 | 1,561.00 | 0.0M |
| 2025-06-24 | 1,575.00 | 1,594.00 | 1,555.00 | 1,594.00 | 0.0M |
| 2025-06-23 | 1,599.00 | 1,599.00 | 1,570.00 | 1,594.00 | 0.0M |
| 2025-06-20 | 1,555.00 | 1,589.00 | 1,555.00 | 1,575.00 | 0.0M |
| 2025-06-19 | 1,588.00 | 1,588.00 | 1,551.00 | 1,552.00 | 0.0M |
| 2025-06-18 | 1,602.00 | 1,625.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-06-17 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 0.0M |
| 2025-06-16 | 1,598.00 | 1,598.00 | 1,536.00 | 1,595.00 | 0.0M |
| 2025-06-13 | 1,585.00 | 1,598.00 | 1,531.00 | 1,598.00 | 0.0M |
| 2025-06-12 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2025-06-11 | 1,595.00 | 1,595.00 | 1,586.00 | 1,587.00 | 0.0M |
| 2025-06-10 | 1,563.00 | 1,595.00 | 1,563.00 | 1,595.00 | 0.0M |
| 2025-06-09 | 1,546.00 | 1,560.00 | 1,534.00 | 1,560.00 | 0.0M |
| 2025-06-06 | 1,522.00 | 1,547.00 | 1,515.00 | 1,547.00 | 0.0M |
| 2025-06-05 | 1,544.00 | 1,559.00 | 1,521.00 | 1,521.00 | 0.0M |
| 2025-06-04 | 1,566.00 | 1,566.00 | 1,530.00 | 1,547.00 | 0.0M |
| 2025-06-03 | 1,557.00 | 1,579.00 | 1,557.00 | 1,579.00 | 0.0M |
| 2025-06-02 | 1,541.00 | 1,556.00 | 1,516.00 | 1,556.00 | 0.0M |
| 2025-05-30 | 1,507.00 | 1,533.00 | 1,507.00 | 1,533.00 | 0.0M |
| 2025-05-29 | 1,494.00 | 1,525.00 | 1,494.00 | 1,503.00 | 0.0M |
| 2025-05-28 | 1,460.00 | 1,574.00 | 1,460.00 | 1,534.00 | 0.0M |
| 2025-05-27 | 1,485.00 | 1,485.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-05-26 | 1,471.00 | 1,490.00 | 1,450.00 | 1,485.00 | 0.0M |
| 2025-05-23 | 1,500.00 | 1,500.00 | 1,470.00 | 1,471.00 | 0.0M |
| 2025-05-22 | 1,502.00 | 1,507.00 | 1,502.00 | 1,507.00 | 0.0M |
| 2025-05-21 | 1,525.00 | 1,543.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2025-05-20 | 1,550.00 | 1,550.00 | 1,496.00 | 1,496.00 | 0.0M |
| 2025-05-19 | 1,524.00 | 1,525.00 | 1,509.00 | 1,524.00 | 0.0M |
| 2025-05-16 | 1,567.00 | 1,600.00 | 1,501.00 | 1,524.00 | 0.0M |
| 2025-05-15 | 1,529.00 | 1,560.00 | 1,502.00 | 1,527.00 | 0.0M |
| 2025-05-14 | 1,514.00 | 1,729.00 | 1,450.00 | 1,519.00 | 0.2M |
| 2025-05-13 | 1,435.00 | 1,737.00 | 1,422.00 | 1,454.00 | 0.1M |
| 2025-05-12 | 1,425.00 | 1,439.00 | 1,424.00 | 1,437.00 | 0.0M |
| 2025-05-09 | 1,410.00 | 1,429.00 | 1,388.00 | 1,429.00 | 0.0M |
| 2025-05-08 | 1,403.00 | 1,418.00 | 1,391.00 | 1,415.00 | 0.0M |
| 2025-05-07 | 1,425.00 | 1,546.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2025-05-02 | 1,430.00 | 1,490.00 | 1,402.00 | 1,425.00 | 0.0M |
| 2025-05-01 | 1,470.00 | 1,586.00 | 1,423.00 | 1,430.00 | 0.0M |
| 2025-04-30 | 1,473.00 | 1,474.00 | 1,442.00 | 1,470.00 | 0.0M |
| 2025-04-28 | 1,542.00 | 1,550.00 | 1,442.00 | 1,462.00 | 0.0M |
| 2025-04-25 | 1,545.00 | 1,790.00 | 1,523.00 | 1,555.00 | 0.0M |
| 2025-04-24 | 1,710.00 | 1,710.00 | 1,520.00 | 1,556.00 | 0.0M |
| 2025-04-23 | 1,400.00 | 1,677.00 | 1,400.00 | 1,630.00 | 0.1M |
| 2025-04-22 | 1,452.00 | 1,452.00 | 1,345.00 | 1,396.00 | 0.0M |
| 2025-04-21 | 1,399.00 | 1,590.00 | 1,341.00 | 1,464.00 | 0.0M |
| 2025-04-18 | 1,381.00 | 1,544.00 | 1,381.00 | 1,400.00 | 0.0M |
| 2025-04-17 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2025-04-16 | 1,385.00 | 1,385.00 | 1,341.00 | 1,360.00 | 0.0M |
| 2025-04-15 | 1,354.00 | 1,415.00 | 1,354.00 | 1,415.00 | 0.0M |
| 2025-04-14 | 1,400.00 | 1,400.00 | 1,345.00 | 1,351.00 | 0.0M |
| 2025-04-11 | 1,430.00 | 1,449.00 | 1,343.00 | 1,343.00 | 0.0M |
| 2025-04-10 | 1,412.00 | 1,430.00 | 1,390.00 | 1,430.00 | 0.0M |
| 2025-04-09 | 1,290.00 | 1,430.00 | 1,290.00 | 1,410.00 | 0.0M |
| 2025-04-08 | 1,223.00 | 1,271.00 | 1,223.00 | 1,271.00 | 0.0M |
| 2025-04-07 | 1,355.00 | 1,355.00 | 1,163.00 | 1,163.00 | 0.0M |
| 2025-04-04 | 1,445.00 | 1,445.00 | 1,415.00 | 1,445.00 | 0.0M |
| 2025-04-03 | 1,460.00 | 1,460.00 | 1,438.00 | 1,445.00 | 0.0M |
| 2025-04-02 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 0.0M |
| 2025-04-01 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-03-31 | 1,451.00 | 1,550.00 | 1,450.00 | 1,548.00 | 0.0M |
| 2025-03-28 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.0M |
| 2025-03-27 | 1,462.00 | 1,472.00 | 1,462.00 | 1,472.00 | 0.0M |
| 2025-03-26 | 1,496.00 | 1,496.00 | 1,461.00 | 1,462.00 | 0.0M |
| 2025-03-25 | 1,450.00 | 1,539.00 | 1,420.00 | 1,466.00 | 0.0M |
| 2025-03-24 | 1,430.00 | 1,450.00 | 1,410.00 | 1,450.00 | 0.0M |
| 2025-03-21 | 1,485.00 | 1,485.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2025-03-19 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 0.0M |
| 2025-03-18 | 1,454.00 | 1,479.00 | 1,454.00 | 1,479.00 | 0.0M |
| 2025-03-17 | 1,455.00 | 1,490.00 | 1,450.00 | 1,479.00 | 0.0M |
| 2025-03-14 | 1,452.00 | 1,456.00 | 1,450.00 | 1,455.00 | 0.0M |
| 2025-03-13 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-03-12 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-03-11 | 1,468.00 | 1,477.00 | 1,452.00 | 1,470.00 | 0.0M |
| 2025-03-10 | 1,469.00 | 1,485.00 | 1,469.00 | 1,477.00 | 0.0M |
| 2025-03-07 | 1,472.00 | 1,473.00 | 1,470.00 | 1,473.00 | 0.0M |
| 2025-03-05 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-03-04 | 1,495.00 | 1,495.00 | 1,471.00 | 1,471.00 | 0.0M |
| 2025-03-03 | 1,507.00 | 1,508.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-02-28 | 1,500.00 | 1,510.00 | 1,500.00 | 1,505.00 | 0.0M |
| 2025-02-27 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 0.0M |
| 2025-02-26 | 1,486.00 | 1,486.00 | 1,480.00 | 1,481.00 | 0.0M |
| 2025-02-25 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2025-02-21 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.0M |
| 2025-02-20 | 1,490.00 | 1,490.00 | 1,486.00 | 1,486.00 | 0.0M |
| 2025-02-19 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.0M |
| 2025-02-18 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 0.0M |
| 2025-02-17 | 1,502.00 | 1,502.00 | 1,484.00 | 1,484.00 | 0.0M |
| 2025-02-14 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2025-02-13 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2025-02-12 | 1,531.00 | 1,531.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2025-02-10 | 1,487.00 | 1,531.00 | 1,471.00 | 1,531.00 | 0.0M |
| 2025-02-07 | 1,497.00 | 1,497.00 | 1,486.00 | 1,487.00 | 0.0M |
| 2025-02-06 | 1,477.00 | 1,511.00 | 1,477.00 | 1,511.00 | 0.0M |
| 2025-02-05 | 1,487.00 | 1,487.00 | 1,486.00 | 1,487.00 | 0.0M |
| 2025-02-04 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2025-02-03 | 1,488.00 | 1,500.00 | 1,480.00 | 1,500.00 | 0.0M |
| 2025-01-31 | 1,493.00 | 1,493.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2025-01-30 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2025-01-29 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-01-28 | 1,472.00 | 1,519.00 | 1,472.00 | 1,507.00 | 0.0M |
| 2025-01-27 | 1,516.00 | 1,540.00 | 1,481.00 | 1,481.00 | 0.0M |
| 2025-01-24 | 1,449.00 | 1,456.00 | 1,449.00 | 1,456.00 | 0.0M |
| 2025-01-23 | 1,466.00 | 1,466.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-01-22 | 1,455.00 | 1,472.00 | 1,455.00 | 1,472.00 | 0.0M |
| 2025-01-21 | 1,451.00 | 1,451.00 | 1,448.00 | 1,448.00 | 0.0M |
| 2025-01-20 | 1,464.00 | 1,480.00 | 1,450.00 | 1,460.00 | 0.0M |
| 2025-01-17 | 1,445.00 | 1,463.00 | 1,440.00 | 1,463.00 | 0.0M |
| 2025-01-16 | 1,464.00 | 1,464.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2025-01-15 | 1,424.00 | 1,440.00 | 1,424.00 | 1,440.00 | 0.0M |
| 2025-01-14 | 1,472.00 | 1,472.00 | 1,431.00 | 1,431.00 | 0.0M |
| 2025-01-10 | 1,527.00 | 1,569.00 | 1,527.00 | 1,560.00 | 0.0M |
| 2025-01-09 | 1,530.00 | 1,589.00 | 1,530.00 | 1,551.00 | 0.0M |
| 2025-01-08 | 1,525.00 | 1,570.00 | 1,525.00 | 1,570.00 | 0.0M |
| 2025-01-07 | 1,525.00 | 1,555.00 | 1,523.00 | 1,538.00 | 0.0M |
| 2025-01-06 | 1,521.00 | 1,535.00 | 1,506.00 | 1,525.00 | 0.0M |