900.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,186.00 | 1,186.00 | 1,164.00 | 1,171.00 | 0.0M |
| 2023-12-28 | 1,140.00 | 1,198.00 | 1,100.00 | 1,188.00 | 0.0M |
| 2023-12-27 | 1,095.00 | 1,148.00 | 1,052.00 | 1,110.00 | 0.1M |
| 2023-12-26 | 1,124.00 | 1,170.00 | 1,071.00 | 1,095.00 | 0.0M |
| 2023-12-25 | 1,144.00 | 1,154.00 | 1,100.00 | 1,130.00 | 0.0M |
| 2023-12-22 | 1,120.00 | 1,136.00 | 1,094.00 | 1,114.00 | 0.0M |
| 2023-12-21 | 1,087.00 | 1,114.00 | 1,074.00 | 1,105.00 | 0.0M |
| 2023-12-20 | 1,073.00 | 1,120.00 | 1,073.00 | 1,107.00 | 0.0M |
| 2023-12-19 | 1,012.00 | 1,081.00 | 1,012.00 | 1,064.00 | 0.0M |
| 2023-12-18 | 1,092.00 | 1,092.00 | 1,000.00 | 1,007.00 | 0.1M |
| 2023-12-15 | 1,062.00 | 1,078.00 | 1,060.00 | 1,078.00 | 0.0M |
| 2023-12-14 | 1,077.00 | 1,108.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2023-12-13 | 1,067.00 | 1,094.00 | 1,067.00 | 1,077.00 | 0.0M |
| 2023-12-12 | 1,112.00 | 1,112.00 | 1,061.00 | 1,067.00 | 0.0M |
| 2023-12-11 | 1,115.00 | 1,135.00 | 1,105.00 | 1,112.00 | 0.0M |
| 2023-12-08 | 1,095.00 | 1,105.00 | 1,068.00 | 1,085.00 | 0.0M |
| 2023-12-07 | 1,151.00 | 1,151.00 | 1,113.00 | 1,122.00 | 0.0M |
| 2023-12-06 | 1,151.00 | 1,177.00 | 1,137.00 | 1,177.00 | 0.0M |
| 2023-12-05 | 1,200.00 | 1,209.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2023-12-04 | 1,235.00 | 1,238.00 | 1,170.00 | 1,200.00 | 0.0M |
| 2023-12-01 | 1,272.00 | 1,294.00 | 1,226.00 | 1,234.00 | 0.0M |
| 2023-11-30 | 1,188.00 | 1,267.00 | 1,188.00 | 1,266.00 | 0.1M |
| 2023-11-29 | 1,129.00 | 1,199.00 | 1,129.00 | 1,158.00 | 0.0M |
| 2023-11-28 | 1,165.00 | 1,165.00 | 1,130.00 | 1,132.00 | 0.0M |
| 2023-11-27 | 1,178.00 | 1,193.00 | 1,150.00 | 1,165.00 | 0.0M |
| 2023-11-24 | 1,126.00 | 1,180.00 | 1,110.00 | 1,158.00 | 0.0M |
| 2023-11-22 | 1,119.00 | 1,119.00 | 1,092.00 | 1,102.00 | 0.0M |
| 2023-11-21 | 1,115.00 | 1,120.00 | 1,090.00 | 1,119.00 | 0.0M |
| 2023-11-20 | 1,077.00 | 1,136.00 | 1,077.00 | 1,111.00 | 0.0M |
| 2023-11-17 | 1,076.00 | 1,100.00 | 1,058.00 | 1,077.00 | 0.0M |
| 2023-11-16 | 1,092.00 | 1,098.00 | 1,045.00 | 1,060.00 | 0.0M |
| 2023-11-15 | 1,066.00 | 1,132.00 | 1,064.00 | 1,092.00 | 0.1M |
| 2023-11-14 | 1,110.00 | 1,180.00 | 1,071.00 | 1,103.00 | 0.2M |
| 2023-11-13 | 1,366.00 | 1,373.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2023-11-10 | 1,366.00 | 1,386.00 | 1,343.00 | 1,386.00 | 0.0M |
| 2023-11-09 | 1,393.00 | 1,393.00 | 1,361.00 | 1,366.00 | 0.0M |
| 2023-11-08 | 1,424.00 | 1,435.00 | 1,388.00 | 1,399.00 | 0.0M |
| 2023-11-07 | 1,392.00 | 1,429.00 | 1,385.00 | 1,413.00 | 0.0M |
| 2023-11-06 | 1,364.00 | 1,405.00 | 1,360.00 | 1,392.00 | 0.0M |
| 2023-11-02 | 1,333.00 | 1,364.00 | 1,333.00 | 1,352.00 | 0.0M |
| 2023-11-01 | 1,363.00 | 1,363.00 | 1,316.00 | 1,330.00 | 0.0M |
| 2023-10-31 | 1,292.00 | 1,361.00 | 1,272.00 | 1,350.00 | 0.0M |
| 2023-10-30 | 1,343.00 | 1,345.00 | 1,306.00 | 1,311.00 | 0.0M |
| 2023-10-27 | 1,336.00 | 1,365.00 | 1,325.00 | 1,365.00 | 0.0M |
| 2023-10-26 | 1,351.00 | 1,353.00 | 1,316.00 | 1,336.00 | 0.0M |
| 2023-10-25 | 1,378.00 | 1,378.00 | 1,336.00 | 1,373.00 | 0.0M |
| 2023-10-24 | 1,313.00 | 1,352.00 | 1,250.00 | 1,352.00 | 0.0M |
| 2023-10-23 | 1,345.00 | 1,365.00 | 1,303.00 | 1,320.00 | 0.0M |
| 2023-10-20 | 1,340.00 | 1,361.00 | 1,280.00 | 1,347.00 | 0.1M |
| 2023-10-19 | 1,366.00 | 1,405.00 | 1,366.00 | 1,370.00 | 0.0M |
| 2023-10-18 | 1,376.00 | 1,393.00 | 1,366.00 | 1,387.00 | 0.0M |
| 2023-10-17 | 1,397.00 | 1,419.00 | 1,370.00 | 1,380.00 | 0.0M |
| 2023-10-16 | 1,365.00 | 1,405.00 | 1,352.00 | 1,405.00 | 0.0M |
| 2023-10-13 | 1,396.00 | 1,396.00 | 1,327.00 | 1,366.00 | 0.0M |
| 2023-10-12 | 1,405.00 | 1,417.00 | 1,370.00 | 1,401.00 | 0.0M |
| 2023-10-11 | 1,422.00 | 1,422.00 | 1,390.00 | 1,400.00 | 0.0M |
| 2023-10-10 | 1,400.00 | 1,429.00 | 1,386.00 | 1,422.00 | 0.0M |
| 2023-10-06 | 1,416.00 | 1,416.00 | 1,372.00 | 1,398.00 | 0.0M |
| 2023-10-05 | 1,361.00 | 1,400.00 | 1,357.00 | 1,400.00 | 0.0M |
| 2023-10-04 | 1,359.00 | 1,398.00 | 1,354.00 | 1,354.00 | 0.0M |
| 2023-10-03 | 1,480.00 | 1,483.00 | 1,410.00 | 1,412.00 | 0.0M |
| 2023-10-02 | 1,533.00 | 1,565.00 | 1,493.00 | 1,493.00 | 0.0M |
| 2023-09-29 | 1,501.00 | 1,540.00 | 1,501.00 | 1,520.00 | 0.0M |
| 2023-09-28 | 1,499.00 | 1,519.00 | 1,489.00 | 1,504.00 | 0.0M |
| 2023-09-27 | 1,467.00 | 1,522.00 | 1,467.00 | 1,499.00 | 0.0M |
| 2023-09-26 | 1,537.00 | 1,537.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2023-09-25 | 1,549.00 | 1,549.00 | 1,482.00 | 1,530.00 | 0.0M |
| 2023-09-22 | 1,490.00 | 1,531.00 | 1,464.00 | 1,523.00 | 0.0M |
| 2023-09-21 | 1,523.00 | 1,543.00 | 1,480.00 | 1,499.00 | 0.1M |
| 2023-09-20 | 1,539.00 | 1,609.00 | 1,517.00 | 1,531.00 | 0.1M |
| 2023-09-19 | 1,449.00 | 1,562.00 | 1,432.00 | 1,560.00 | 0.1M |
| 2023-09-15 | 1,432.00 | 1,451.00 | 1,424.00 | 1,429.00 | 0.0M |
| 2023-09-14 | 1,409.00 | 1,447.00 | 1,399.00 | 1,440.00 | 0.0M |
| 2023-09-13 | 1,401.00 | 1,434.00 | 1,380.00 | 1,420.00 | 0.0M |
| 2023-09-12 | 1,407.00 | 1,431.00 | 1,398.00 | 1,420.00 | 0.0M |
| 2023-09-11 | 1,462.00 | 1,469.00 | 1,396.00 | 1,405.00 | 0.1M |
| 2023-09-08 | 1,508.00 | 1,508.00 | 1,440.00 | 1,463.00 | 0.1M |
| 2023-09-07 | 1,554.00 | 1,554.00 | 1,515.00 | 1,521.00 | 0.0M |
| 2023-09-06 | 1,545.00 | 1,561.00 | 1,534.00 | 1,554.00 | 0.0M |
| 2023-09-05 | 1,530.00 | 1,601.00 | 1,530.00 | 1,541.00 | 0.1M |
| 2023-09-04 | 1,530.00 | 1,565.00 | 1,511.00 | 1,520.00 | 0.0M |
| 2023-09-01 | 1,518.00 | 1,557.00 | 1,466.00 | 1,530.00 | 0.0M |
| 2023-08-31 | 1,505.00 | 1,525.00 | 1,495.00 | 1,510.00 | 0.0M |
| 2023-08-30 | 1,503.00 | 1,540.00 | 1,500.00 | 1,513.00 | 0.0M |
| 2023-08-29 | 1,500.00 | 1,518.00 | 1,485.00 | 1,500.00 | 0.1M |
| 2023-08-28 | 1,525.00 | 1,547.00 | 1,491.00 | 1,509.00 | 0.1M |
| 2023-08-25 | 1,482.00 | 1,545.00 | 1,473.00 | 1,514.00 | 0.0M |
| 2023-08-24 | 1,552.00 | 1,577.00 | 1,496.00 | 1,503.00 | 0.0M |
| 2023-08-23 | 1,490.00 | 1,590.00 | 1,482.00 | 1,558.00 | 0.1M |
| 2023-08-22 | 1,535.00 | 1,535.00 | 1,468.00 | 1,483.00 | 0.0M |
| 2023-08-21 | 1,500.00 | 1,550.00 | 1,489.00 | 1,524.00 | 0.1M |
| 2023-08-18 | 1,453.00 | 1,524.00 | 1,413.00 | 1,489.00 | 0.1M |
| 2023-08-17 | 1,500.00 | 1,534.00 | 1,474.00 | 1,514.00 | 0.2M |
| 2023-08-16 | 1,559.00 | 1,569.00 | 1,465.00 | 1,498.00 | 0.3M |
| 2023-08-15 | 1,839.00 | 1,839.00 | 1,599.00 | 1,599.00 | 0.3M |
| 2023-08-14 | 2,100.00 | 2,184.00 | 2,068.00 | 2,099.00 | 0.1M |
| 2023-08-10 | 2,100.00 | 2,116.00 | 2,072.00 | 2,078.00 | 0.0M |
| 2023-08-09 | 2,053.00 | 2,113.00 | 2,041.00 | 2,110.00 | 0.0M |
| 2023-08-08 | 2,100.00 | 2,100.00 | 2,046.00 | 2,053.00 | 0.0M |
| 2023-08-07 | 2,038.00 | 2,105.00 | 2,010.00 | 2,100.00 | 0.0M |
| 2023-08-04 | 2,040.00 | 2,065.00 | 2,011.00 | 2,039.00 | 0.0M |
| 2023-08-03 | 2,090.00 | 2,090.00 | 2,046.00 | 2,052.00 | 0.0M |
| 2023-08-02 | 2,128.00 | 2,141.00 | 2,087.00 | 2,101.00 | 0.0M |
| 2023-08-01 | 2,143.00 | 2,186.00 | 2,091.00 | 2,128.00 | 0.0M |
| 2023-07-31 | 2,054.00 | 2,139.00 | 2,054.00 | 2,138.00 | 0.0M |
| 2023-07-28 | 2,000.00 | 2,036.00 | 1,980.00 | 2,001.00 | 0.0M |
| 2023-07-27 | 1,990.00 | 2,058.00 | 1,990.00 | 2,022.00 | 0.0M |
| 2023-07-26 | 2,020.00 | 2,020.00 | 1,975.00 | 2,000.00 | 0.0M |
| 2023-07-25 | 2,101.00 | 2,101.00 | 2,009.00 | 2,020.00 | 0.0M |
| 2023-07-24 | 2,055.00 | 2,117.00 | 2,050.00 | 2,091.00 | 0.0M |
| 2023-07-21 | 2,018.00 | 2,033.00 | 1,995.00 | 2,012.00 | 0.0M |
| 2023-07-20 | 2,088.00 | 2,088.00 | 2,014.00 | 2,022.00 | 0.0M |
| 2023-07-19 | 2,045.00 | 2,088.00 | 2,025.00 | 2,088.00 | 0.0M |
| 2023-07-18 | 1,988.00 | 2,070.00 | 1,985.00 | 2,042.00 | 0.0M |
| 2023-07-14 | 2,035.00 | 2,039.00 | 1,963.00 | 1,988.00 | 0.0M |
| 2023-07-13 | 2,000.00 | 2,059.00 | 1,935.00 | 2,035.00 | 0.0M |
| 2023-07-12 | 1,983.00 | 2,030.00 | 1,950.00 | 2,009.00 | 0.0M |
| 2023-07-11 | 2,059.00 | 2,070.00 | 1,950.00 | 1,984.00 | 0.0M |
| 2023-07-10 | 2,037.00 | 2,083.00 | 1,981.00 | 2,025.00 | 0.0M |
| 2023-07-07 | 1,960.00 | 2,097.00 | 1,953.00 | 2,031.00 | 0.0M |
| 2023-07-06 | 2,130.00 | 2,156.00 | 2,050.00 | 2,058.00 | 0.1M |
| 2023-07-05 | 2,260.00 | 2,261.00 | 2,140.00 | 2,180.00 | 0.0M |
| 2023-07-04 | 2,207.00 | 2,300.00 | 2,206.00 | 2,260.00 | 0.1M |
| 2023-07-03 | 2,240.00 | 2,335.00 | 2,210.00 | 2,210.00 | 0.1M |
| 2023-06-30 | 2,219.00 | 2,227.00 | 2,150.00 | 2,224.00 | 0.0M |
| 2023-06-29 | 2,059.00 | 2,218.00 | 2,059.00 | 2,192.00 | 0.1M |
| 2023-06-28 | 2,020.00 | 2,064.00 | 1,998.00 | 2,059.00 | 0.0M |
| 2023-06-27 | 2,127.00 | 2,127.00 | 2,001.00 | 2,039.00 | 0.0M |
| 2023-06-26 | 2,085.00 | 2,149.00 | 2,040.00 | 2,128.00 | 0.0M |
| 2023-06-23 | 2,230.00 | 2,249.00 | 2,120.00 | 2,125.00 | 0.0M |
| 2023-06-22 | 2,300.00 | 2,300.00 | 2,164.00 | 2,180.00 | 0.1M |
| 2023-06-21 | 2,180.00 | 2,330.00 | 2,145.00 | 2,280.00 | 0.1M |
| 2023-06-20 | 2,238.00 | 2,260.00 | 2,103.00 | 2,194.00 | 0.1M |
| 2023-06-19 | 2,063.00 | 2,174.00 | 2,051.00 | 2,174.00 | 0.1M |
| 2023-06-16 | 1,867.00 | 2,028.00 | 1,867.00 | 2,013.00 | 0.0M |
| 2023-06-15 | 1,890.00 | 1,920.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2023-06-14 | 1,995.00 | 1,995.00 | 1,906.00 | 1,906.00 | 0.0M |
| 2023-06-13 | 2,045.00 | 2,050.00 | 1,994.00 | 1,994.00 | 0.0M |
| 2023-06-12 | 1,970.00 | 2,024.00 | 1,950.00 | 2,010.00 | 0.0M |
| 2023-06-09 | 2,082.00 | 2,082.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2023-06-08 | 2,081.00 | 2,092.00 | 2,008.00 | 2,064.00 | 0.0M |
| 2023-06-07 | 2,129.00 | 2,158.00 | 2,043.00 | 2,081.00 | 0.0M |
| 2023-06-06 | 2,050.00 | 2,131.00 | 2,025.00 | 2,125.00 | 0.1M |
| 2023-06-05 | 2,040.00 | 2,098.00 | 1,974.00 | 2,070.00 | 0.1M |
| 2023-06-02 | 1,860.00 | 1,990.00 | 1,844.00 | 1,979.00 | 0.1M |
| 2023-06-01 | 1,872.00 | 1,879.00 | 1,820.00 | 1,842.00 | 0.0M |
| 2023-05-31 | 1,899.00 | 1,918.00 | 1,852.00 | 1,890.00 | 0.0M |
| 2023-05-30 | 1,934.00 | 1,950.00 | 1,847.00 | 1,899.00 | 0.0M |
| 2023-05-29 | 1,922.00 | 1,983.00 | 1,922.00 | 1,937.00 | 0.0M |
| 2023-05-26 | 2,005.00 | 2,012.00 | 1,926.00 | 1,945.00 | 0.1M |
| 2023-05-25 | 2,098.00 | 2,116.00 | 2,023.00 | 2,028.00 | 0.1M |
| 2023-05-24 | 2,234.00 | 2,242.00 | 2,111.00 | 2,118.00 | 0.1M |
| 2023-05-23 | 2,263.00 | 2,350.00 | 2,178.00 | 2,184.00 | 0.1M |
| 2023-05-22 | 2,200.00 | 2,272.00 | 2,200.00 | 2,243.00 | 0.1M |
| 2023-05-19 | 2,300.00 | 2,343.00 | 2,210.00 | 2,216.00 | 0.1M |
| 2023-05-18 | 2,290.00 | 2,337.00 | 2,251.00 | 2,312.00 | 0.1M |
| 2023-05-17 | 2,345.00 | 2,355.00 | 2,225.00 | 2,251.00 | 0.2M |
| 2023-05-16 | 2,437.00 | 2,437.00 | 2,260.00 | 2,345.00 | 0.2M |
| 2023-05-15 | 2,575.00 | 2,575.00 | 2,345.00 | 2,390.00 | 0.7M |
| 2023-05-12 | 2,879.00 | 3,080.00 | 2,774.00 | 3,045.00 | 0.2M |
| 2023-05-11 | 2,938.00 | 2,952.00 | 2,864.00 | 2,872.00 | 0.1M |
| 2023-05-10 | 2,941.00 | 2,985.00 | 2,858.00 | 2,888.00 | 0.0M |
| 2023-05-09 | 3,010.00 | 3,035.00 | 2,878.00 | 2,940.00 | 0.1M |
| 2023-05-08 | 2,900.00 | 3,030.00 | 2,873.00 | 2,981.00 | 0.1M |
| 2023-05-02 | 2,887.00 | 2,959.00 | 2,786.00 | 2,835.00 | 0.1M |
| 2023-05-01 | 3,010.00 | 3,020.00 | 2,855.00 | 2,891.00 | 0.1M |
| 2023-04-28 | 2,781.00 | 2,948.00 | 2,688.00 | 2,947.00 | 0.1M |
| 2023-04-27 | 2,800.00 | 2,924.00 | 2,731.00 | 2,731.00 | 0.1M |
| 2023-04-26 | 2,790.00 | 2,812.00 | 2,670.00 | 2,812.00 | 0.1M |
| 2023-04-25 | 3,000.00 | 3,000.00 | 2,784.00 | 2,805.00 | 0.1M |
| 2023-04-24 | 3,140.00 | 3,140.00 | 2,916.00 | 2,925.00 | 0.1M |
| 2023-04-21 | 3,435.00 | 3,500.00 | 2,900.00 | 3,090.00 | 0.4M |
| 2023-04-20 | 3,500.00 | 3,680.00 | 3,415.00 | 3,450.00 | 0.2M |
| 2023-04-19 | 3,640.00 | 3,780.00 | 3,525.00 | 3,585.00 | 0.1M |
| 2023-04-18 | 3,850.00 | 3,855.00 | 3,490.00 | 3,520.00 | 0.4M |
| 2023-04-17 | 4,050.00 | 4,160.00 | 3,860.00 | 3,925.00 | 0.2M |
| 2023-04-14 | 4,315.00 | 4,420.00 | 4,030.00 | 4,085.00 | 0.3M |
| 2023-04-13 | 4,180.00 | 4,475.00 | 4,060.00 | 4,330.00 | 0.4M |
| 2023-04-12 | 3,990.00 | 4,300.00 | 3,940.00 | 4,220.00 | 0.5M |
| 2023-04-11 | 3,705.00 | 4,180.00 | 3,635.00 | 4,060.00 | 1.0M |
| 2023-04-10 | 3,500.00 | 3,795.00 | 3,425.00 | 3,730.00 | 0.4M |
| 2023-04-07 | 3,620.00 | 3,630.00 | 3,400.00 | 3,505.00 | 0.2M |
| 2023-04-06 | 3,710.00 | 3,720.00 | 3,380.00 | 3,605.00 | 0.4M |
| 2023-04-05 | 3,330.00 | 3,750.00 | 3,325.00 | 3,665.00 | 0.7M |
| 2023-04-04 | 3,395.00 | 3,640.00 | 3,270.00 | 3,420.00 | 0.6M |
| 2023-04-03 | 3,525.00 | 3,900.00 | 3,430.00 | 3,465.00 | 1.6M |
| 2023-03-31 | 3,380.00 | 3,560.00 | 3,250.00 | 3,455.00 | 1.0M |
| 2023-03-30 | 3,225.00 | 3,770.00 | 3,185.00 | 3,380.00 | 4.0M |
| 2023-03-29 | 3,255.00 | 3,255.00 | 3,015.00 | 3,225.00 | 2.5M |
| 2023-03-28 | 3,030.00 | 3,580.00 | 2,733.00 | 2,754.00 | 5.3M |