1,805.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,768.00 | 1,805.00 | 1,760.00 | 1,805.00 | 0.0M |
| 2025-09-25 | 1,776.00 | 1,783.00 | 1,751.00 | 1,776.00 | 0.0M |
| 2025-09-24 | 1,744.00 | 1,777.00 | 1,725.00 | 1,777.00 | 0.0M |
| 2025-09-22 | 1,697.00 | 1,748.00 | 1,697.00 | 1,725.00 | 0.0M |
| 2025-09-19 | 1,650.00 | 1,665.00 | 1,606.00 | 1,625.00 | 0.0M |
| 2025-09-17 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2025-09-16 | 1,654.00 | 1,660.00 | 1,650.00 | 1,660.00 | 0.0M |
| 2025-09-12 | 1,625.00 | 1,654.00 | 1,625.00 | 1,654.00 | 0.0M |
| 2025-09-11 | 1,645.00 | 1,645.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-09-10 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0M |
| 2025-09-09 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-09-08 | 1,645.00 | 1,645.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-09-05 | 1,655.00 | 1,655.00 | 1,615.00 | 1,615.00 | 0.0M |
| 2025-09-04 | 1,664.00 | 1,664.00 | 1,635.00 | 1,655.00 | 0.0M |
| 2025-09-03 | 1,657.00 | 1,657.00 | 1,632.00 | 1,632.00 | 0.0M |
| 2025-09-02 | 1,635.00 | 1,666.00 | 1,635.00 | 1,666.00 | 0.0M |
| 2025-09-01 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0M |
| 2025-08-29 | 1,616.00 | 1,619.00 | 1,616.00 | 1,619.00 | 0.0M |
| 2025-08-28 | 1,609.00 | 1,609.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2025-08-27 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 0.0M |
| 2025-08-26 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2025-08-25 | 1,600.00 | 1,609.00 | 1,600.00 | 1,605.00 | 0.0M |
| 2025-08-22 | 1,600.00 | 1,613.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2025-08-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-08-20 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 0.0M |
| 2025-08-19 | 1,600.00 | 1,612.00 | 1,592.00 | 1,592.00 | 0.0M |
| 2025-08-18 | 1,620.00 | 1,620.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2025-08-15 | 1,620.00 | 1,637.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-08-14 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-08-13 | 1,613.00 | 1,625.00 | 1,613.00 | 1,625.00 | 0.0M |
| 2025-08-12 | 1,611.00 | 1,643.00 | 1,611.00 | 1,613.00 | 0.0M |
| 2025-08-08 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0M |
| 2025-08-07 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0M |
| 2025-08-06 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2025-08-05 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 0.0M |
| 2025-08-04 | 1,618.00 | 1,618.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2025-08-01 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-07-31 | 1,620.00 | 1,621.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-07-30 | 1,614.00 | 1,614.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2025-07-29 | 1,622.00 | 1,623.00 | 1,621.00 | 1,621.00 | 0.0M |
| 2025-07-28 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0M |
| 2025-07-24 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 0.0M |
| 2025-07-23 | 1,649.00 | 1,650.00 | 1,607.00 | 1,620.00 | 0.0M |
| 2025-07-22 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.0M |
| 2025-07-18 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2025-07-17 | 1,650.00 | 1,650.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2025-07-16 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-07-15 | 1,635.00 | 1,658.00 | 1,635.00 | 1,650.00 | 0.0M |
| 2025-07-14 | 1,601.00 | 1,635.00 | 1,601.00 | 1,635.00 | 0.0M |
| 2025-07-11 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.0M |
| 2025-07-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-07-09 | 1,620.00 | 1,620.00 | 1,603.00 | 1,603.00 | 0.0M |
| 2025-07-08 | 1,600.00 | 1,630.00 | 1,570.00 | 1,620.00 | 0.0M |
| 2025-07-07 | 1,586.00 | 1,602.00 | 1,580.00 | 1,599.00 | 0.0M |
| 2025-07-04 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0M |
| 2025-07-02 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-07-01 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 0.0M |
| 2025-06-30 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-06-27 | 1,571.00 | 1,575.00 | 1,571.00 | 1,575.00 | 0.0M |
| 2025-06-26 | 1,571.00 | 1,590.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2025-06-25 | 1,590.00 | 1,590.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2025-06-24 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 0.0M |
| 2025-06-23 | 1,556.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2025-06-20 | 1,562.00 | 1,568.00 | 1,562.00 | 1,568.00 | 0.0M |
| 2025-06-19 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0M |
| 2025-06-18 | 1,590.00 | 1,590.00 | 1,556.00 | 1,557.00 | 0.0M |
| 2025-06-16 | 1,655.00 | 1,655.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2025-06-13 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2025-06-12 | 1,655.00 | 1,659.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2025-06-11 | 1,686.00 | 1,687.00 | 1,642.00 | 1,660.00 | 0.0M |
| 2025-06-10 | 1,641.00 | 1,653.00 | 1,620.00 | 1,630.00 | 0.0M |
| 2025-06-09 | 1,630.00 | 1,678.00 | 1,611.00 | 1,670.00 | 0.0M |
| 2025-06-06 | 1,601.00 | 1,601.00 | 1,586.00 | 1,594.00 | 0.0M |
| 2025-06-05 | 1,590.00 | 1,620.00 | 1,590.00 | 1,601.00 | 0.0M |
| 2025-06-04 | 1,585.00 | 1,608.00 | 1,585.00 | 1,590.00 | 0.0M |
| 2025-06-02 | 1,556.00 | 1,586.00 | 1,556.00 | 1,586.00 | 0.0M |
| 2025-05-30 | 1,556.00 | 1,570.00 | 1,555.00 | 1,570.00 | 0.0M |
| 2025-05-29 | 1,553.00 | 1,556.00 | 1,547.00 | 1,556.00 | 0.0M |
| 2025-05-28 | 1,550.00 | 1,650.00 | 1,544.00 | 1,553.00 | 0.0M |
| 2025-05-27 | 1,550.00 | 1,557.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-05-26 | 1,550.00 | 1,560.00 | 1,550.00 | 1,555.00 | 0.0M |
| 2025-05-23 | 1,560.00 | 1,560.00 | 1,536.00 | 1,536.00 | 0.0M |
| 2025-05-22 | 1,553.00 | 1,560.00 | 1,553.00 | 1,554.00 | 0.0M |
| 2025-05-21 | 1,553.00 | 1,701.00 | 1,542.00 | 1,544.00 | 0.0M |
| 2025-05-20 | 1,552.00 | 1,562.00 | 1,551.00 | 1,553.00 | 0.0M |
| 2025-05-19 | 1,644.00 | 1,644.00 | 1,566.00 | 1,567.00 | 0.0M |
| 2025-05-16 | 1,537.00 | 1,820.00 | 1,515.00 | 1,621.00 | 0.1M |
| 2025-05-15 | 1,545.00 | 1,545.00 | 1,536.00 | 1,536.00 | 0.0M |
| 2025-05-14 | 1,530.00 | 1,545.00 | 1,525.00 | 1,545.00 | 0.0M |
| 2025-05-13 | 1,543.00 | 1,545.00 | 1,522.00 | 1,536.00 | 0.0M |
| 2025-05-12 | 1,575.00 | 1,629.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2025-05-09 | 1,579.00 | 1,584.00 | 1,573.00 | 1,584.00 | 0.0M |
| 2025-05-08 | 1,559.00 | 1,579.00 | 1,559.00 | 1,579.00 | 0.0M |
| 2025-05-07 | 1,548.00 | 1,563.00 | 1,548.00 | 1,559.00 | 0.0M |
| 2025-05-02 | 1,535.00 | 1,563.00 | 1,535.00 | 1,548.00 | 0.0M |
| 2025-05-01 | 1,566.00 | 1,698.00 | 1,523.00 | 1,531.00 | 0.1M |
| 2025-04-30 | 1,562.00 | 1,574.00 | 1,562.00 | 1,571.00 | 0.0M |
| 2025-04-28 | 1,564.00 | 1,568.00 | 1,561.00 | 1,561.00 | 0.0M |
| 2025-04-25 | 1,565.00 | 1,629.00 | 1,525.00 | 1,557.00 | 0.0M |
| 2025-04-24 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-04-23 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0M |
| 2025-04-22 | 1,547.00 | 1,576.00 | 1,541.00 | 1,576.00 | 0.0M |
| 2025-04-21 | 1,550.00 | 1,582.00 | 1,550.00 | 1,582.00 | 0.0M |
| 2025-04-18 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2025-04-17 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2025-04-16 | 1,570.00 | 1,571.00 | 1,532.00 | 1,548.00 | 0.0M |
| 2025-04-15 | 1,573.00 | 1,573.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-04-11 | 1,535.00 | 1,549.00 | 1,530.00 | 1,549.00 | 0.0M |
| 2025-04-10 | 1,544.00 | 1,553.00 | 1,535.00 | 1,551.00 | 0.0M |
| 2025-04-09 | 1,530.00 | 1,530.00 | 1,490.00 | 1,525.00 | 0.0M |
| 2025-04-08 | 1,527.00 | 1,573.00 | 1,520.00 | 1,530.00 | 0.0M |
| 2025-04-07 | 1,530.00 | 1,530.00 | 1,428.00 | 1,529.00 | 0.0M |
| 2025-04-04 | 1,534.00 | 1,550.00 | 1,520.00 | 1,530.00 | 0.0M |
| 2025-04-03 | 1,544.00 | 1,544.00 | 1,532.00 | 1,534.00 | 0.0M |
| 2025-04-02 | 1,562.00 | 1,566.00 | 1,561.00 | 1,566.00 | 0.0M |
| 2025-04-01 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0M |
| 2025-03-31 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-03-28 | 1,533.00 | 1,585.00 | 1,533.00 | 1,579.00 | 0.0M |
| 2025-03-27 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-03-26 | 1,610.00 | 1,610.00 | 1,605.00 | 1,609.00 | 0.0M |
| 2025-03-25 | 1,596.00 | 1,610.00 | 1,596.00 | 1,610.00 | 0.0M |
| 2025-03-24 | 1,594.00 | 1,610.00 | 1,594.00 | 1,595.00 | 0.0M |
| 2025-03-21 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 0.0M |
| 2025-03-19 | 1,608.00 | 1,608.00 | 1,575.00 | 1,606.00 | 0.0M |
| 2025-03-18 | 1,589.00 | 1,615.00 | 1,589.00 | 1,614.00 | 0.0M |
| 2025-03-17 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2025-03-14 | 1,603.00 | 1,603.00 | 1,581.00 | 1,586.00 | 0.0M |
| 2025-03-13 | 1,579.00 | 1,590.00 | 1,579.00 | 1,590.00 | 0.0M |
| 2025-03-12 | 1,595.00 | 1,600.00 | 1,595.00 | 1,597.00 | 0.0M |
| 2025-03-11 | 1,600.00 | 1,605.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2025-03-10 | 1,596.00 | 1,601.00 | 1,596.00 | 1,601.00 | 0.0M |
| 2025-03-07 | 1,606.00 | 1,620.00 | 1,600.00 | 1,620.00 | 0.0M |
| 2025-03-06 | 1,593.00 | 1,608.00 | 1,593.00 | 1,606.00 | 0.0M |
| 2025-03-05 | 1,580.00 | 1,586.00 | 1,580.00 | 1,582.00 | 0.0M |
| 2025-03-04 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2025-03-03 | 1,584.00 | 1,593.00 | 1,580.00 | 1,590.00 | 0.0M |
| 2025-02-28 | 1,600.00 | 1,602.00 | 1,598.00 | 1,598.00 | 0.0M |
| 2025-02-27 | 1,627.00 | 1,627.00 | 1,607.00 | 1,617.00 | 0.0M |
| 2025-02-26 | 1,631.00 | 1,631.00 | 1,627.00 | 1,627.00 | 0.0M |
| 2025-02-25 | 1,643.00 | 1,650.00 | 1,631.00 | 1,631.00 | 0.0M |
| 2025-02-21 | 1,660.00 | 1,660.00 | 1,631.00 | 1,650.00 | 0.0M |
| 2025-02-20 | 1,625.00 | 1,669.00 | 1,611.00 | 1,655.00 | 0.0M |
| 2025-02-19 | 1,576.00 | 1,595.00 | 1,575.00 | 1,595.00 | 0.0M |
| 2025-02-18 | 1,574.00 | 1,575.00 | 1,571.00 | 1,572.00 | 0.0M |
| 2025-02-17 | 1,565.00 | 1,574.00 | 1,565.00 | 1,574.00 | 0.0M |
| 2025-02-14 | 1,580.00 | 1,580.00 | 1,564.00 | 1,564.00 | 0.0M |
| 2025-02-13 | 1,564.00 | 1,578.00 | 1,564.00 | 1,564.00 | 0.0M |
| 2025-02-12 | 1,573.00 | 1,595.00 | 1,573.00 | 1,590.00 | 0.0M |
| 2025-02-10 | 1,552.00 | 1,564.00 | 1,552.00 | 1,564.00 | 0.0M |
| 2025-02-07 | 1,564.00 | 1,568.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2025-02-06 | 1,555.00 | 1,573.00 | 1,555.00 | 1,570.00 | 0.0M |
| 2025-02-05 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-02-04 | 1,550.00 | 1,573.00 | 1,544.00 | 1,573.00 | 0.0M |
| 2025-02-03 | 1,539.00 | 1,550.00 | 1,532.00 | 1,550.00 | 0.0M |
| 2025-01-31 | 1,534.00 | 1,537.00 | 1,532.00 | 1,532.00 | 0.0M |
| 2025-01-30 | 1,529.00 | 1,529.00 | 1,520.00 | 1,529.00 | 0.0M |
| 2025-01-29 | 1,529.00 | 1,529.00 | 1,522.00 | 1,529.00 | 0.0M |
| 2025-01-28 | 1,534.00 | 1,534.00 | 1,523.00 | 1,530.00 | 0.0M |
| 2025-01-27 | 1,530.00 | 1,531.00 | 1,521.00 | 1,528.00 | 0.0M |
| 2025-01-24 | 1,520.00 | 1,523.00 | 1,519.00 | 1,523.00 | 0.0M |
| 2025-01-23 | 1,527.00 | 1,527.00 | 1,519.00 | 1,519.00 | 0.0M |
| 2025-01-22 | 1,517.00 | 1,517.00 | 1,515.00 | 1,516.00 | 0.0M |
| 2025-01-21 | 1,522.00 | 1,527.00 | 1,518.00 | 1,518.00 | 0.0M |
| 2025-01-20 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0M |
| 2025-01-17 | 1,526.00 | 1,538.00 | 1,526.00 | 1,538.00 | 0.0M |
| 2025-01-16 | 1,544.00 | 1,544.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2025-01-15 | 1,534.00 | 1,549.00 | 1,534.00 | 1,544.00 | 0.0M |
| 2025-01-14 | 1,550.00 | 1,550.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2025-01-10 | 1,586.00 | 1,586.00 | 1,543.00 | 1,550.00 | 0.0M |
| 2025-01-09 | 1,600.00 | 1,610.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2025-01-08 | 1,548.00 | 1,580.00 | 1,548.00 | 1,570.00 | 0.0M |
| 2025-01-07 | 1,543.00 | 1,546.00 | 1,539.00 | 1,540.00 | 0.0M |
| 2025-01-06 | 1,534.00 | 1,555.00 | 1,531.00 | 1,541.00 | 0.0M |