1,199.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 800.00 | 900.00 | 800.00 | 900.00 | 0.0M |
| 2024-12-27 | 700.00 | 793.00 | 700.00 | 793.00 | 0.0M |
| 2024-12-26 | 600.00 | 690.00 | 600.00 | 690.00 | 0.0M |
| 2024-12-24 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-12-23 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-12-20 | 600.00 | 600.00 | 530.00 | 530.00 | 0.0M |
| 2024-12-19 | 553.00 | 619.00 | 553.00 | 553.00 | 0.0M |
| 2024-12-18 | 600.00 | 650.00 | 495.00 | 650.00 | 0.0M |
| 2024-12-17 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2024-12-16 | 500.00 | 501.00 | 500.00 | 501.00 | 0.0M |
| 2024-12-13 | 500.00 | 501.00 | 500.00 | 501.00 | 0.0M |
| 2024-12-12 | 500.00 | 501.00 | 500.00 | 501.00 | 0.0M |
| 2024-12-11 | 500.00 | 576.00 | 500.00 | 500.00 | 0.0M |
| 2024-12-10 | 600.00 | 600.00 | 500.00 | 501.00 | 0.0M |
| 2024-12-09 | 500.00 | 575.00 | 500.00 | 570.00 | 0.0M |
| 2024-12-06 | 505.00 | 505.00 | 500.00 | 500.00 | 0.0M |
| 2024-12-05 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2024-12-04 | 575.00 | 575.00 | 500.00 | 500.00 | 0.0M |
| 2024-12-03 | 500.00 | 500.00 | 440.00 | 500.00 | 0.0M |
| 2024-12-02 | 502.00 | 502.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-29 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-28 | 575.00 | 575.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-27 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-26 | 500.00 | 500.00 | 499.00 | 499.00 | 0.0M |
| 2024-11-25 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-22 | 480.00 | 500.00 | 480.00 | 500.00 | 0.0M |
| 2024-11-21 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-20 | 500.00 | 500.00 | 499.00 | 499.00 | 0.0M |
| 2024-11-19 | 499.00 | 500.00 | 499.00 | 500.00 | 0.0M |
| 2024-11-18 | 500.00 | 500.00 | 499.00 | 500.00 | 0.0M |
| 2024-11-15 | 575.00 | 575.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-14 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-13 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-12 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-11 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-08 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-07 | 500.00 | 500.00 | 431.00 | 500.00 | 0.0M |
| 2024-11-06 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-05 | 500.00 | 501.00 | 460.00 | 500.00 | 0.0M |
| 2024-11-04 | 500.00 | 575.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-01 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-31 | 575.00 | 575.00 | 484.00 | 484.00 | 0.0M |
| 2024-10-30 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-29 | 434.00 | 505.00 | 434.00 | 505.00 | 0.0M |
| 2024-10-28 | 575.00 | 575.00 | 500.00 | 510.00 | 0.0M |
| 2024-10-25 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-24 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-23 | 494.00 | 500.00 | 480.00 | 500.00 | 0.0M |
| 2024-10-22 | 457.00 | 490.00 | 455.00 | 459.00 | 0.0M |
| 2024-10-21 | 495.00 | 569.00 | 495.00 | 499.00 | 0.0M |
| 2024-10-18 | 500.00 | 500.00 | 455.00 | 495.00 | 0.0M |
| 2024-10-17 | 450.00 | 500.00 | 450.00 | 500.00 | 0.0M |
| 2024-10-16 | 600.00 | 600.00 | 472.00 | 500.00 | 0.0M |
| 2024-10-15 | 431.00 | 570.00 | 431.00 | 548.00 | 0.0M |
| 2024-10-14 | 451.00 | 519.00 | 451.00 | 500.00 | 0.0M |
| 2024-10-11 | 500.00 | 545.00 | 499.00 | 520.00 | 0.0M |
| 2024-10-10 | 517.00 | 599.00 | 517.00 | 587.00 | 0.0M |
| 2024-10-08 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-10-07 | 599.00 | 599.00 | 599.00 | 599.00 | 0.0M |
| 2024-10-04 | 600.00 | 699.00 | 552.00 | 629.00 | 0.0M |
| 2024-10-02 | 686.00 | 686.00 | 649.00 | 649.00 | 0.0M |
| 2024-09-30 | 513.00 | 598.00 | 513.00 | 598.00 | 0.0M |
| 2024-09-27 | 512.00 | 600.00 | 512.00 | 599.00 | 0.0M |
| 2024-09-26 | 600.00 | 600.00 | 502.00 | 600.00 | 0.0M |
| 2024-09-25 | 600.00 | 600.00 | 590.00 | 590.00 | 0.0M |
| 2024-09-24 | 640.00 | 640.00 | 480.00 | 559.00 | 0.0M |
| 2024-09-23 | 470.00 | 565.00 | 452.00 | 560.00 | 0.0M |
| 2024-09-20 | 629.00 | 629.00 | 492.00 | 493.00 | 0.0M |
| 2024-09-19 | 615.00 | 645.00 | 541.00 | 578.00 | 0.0M |
| 2024-09-13 | 581.00 | 675.00 | 581.00 | 614.00 | 0.0M |
| 2024-09-12 | 651.00 | 879.00 | 651.00 | 675.00 | 0.0M |
| 2024-09-11 | 800.00 | 800.00 | 765.00 | 765.00 | 0.0M |
| 2024-09-10 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2024-09-09 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0M |
| 2024-09-06 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0.0M |
| 2024-09-05 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2024-09-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2024-09-03 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2024-09-02 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 0.0M |
| 2024-08-30 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2024-07-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-07-16 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 0.0M |
| 2024-07-15 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0.0M |
| 2024-07-12 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-07-11 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-07-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-07-05 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2024-07-04 | 1,300.00 | 1,370.00 | 1,200.00 | 1,360.00 | 0.0M |
| 2024-07-03 | 1,390.00 | 1,450.00 | 1,380.00 | 1,400.00 | 0.0M |
| 2024-07-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-07-01 | 1,250.00 | 1,380.00 | 1,250.00 | 1,380.00 | 0.0M |
| 2024-06-28 | 1,300.00 | 1,384.00 | 1,300.00 | 1,384.00 | 0.0M |
| 2024-06-27 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0M |
| 2024-06-25 | 1,400.00 | 1,497.00 | 1,400.00 | 1,497.00 | 0.0M |
| 2024-06-24 | 1,401.00 | 1,596.00 | 1,359.00 | 1,434.00 | 0.0M |
| 2024-06-21 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0M |
| 2024-06-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-06-19 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2024-06-17 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0M |
| 2024-06-14 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 0.0M |
| 2024-06-13 | 1,500.00 | 1,589.00 | 1,500.00 | 1,589.00 | 0.0M |
| 2024-06-12 | 1,330.00 | 1,579.00 | 1,330.00 | 1,579.00 | 0.0M |
| 2024-06-11 | 1,559.00 | 1,559.00 | 1,557.00 | 1,557.00 | 0.0M |
| 2024-06-10 | 1,550.00 | 1,599.00 | 1,530.00 | 1,599.00 | 0.0M |
| 2024-06-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-06-05 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0M |
| 2024-06-04 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2024-06-03 | 1,800.00 | 1,800.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2024-05-31 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.0M |
| 2024-05-29 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.0M |
| 2024-05-28 | 1,799.00 | 1,799.00 | 1,789.00 | 1,789.00 | 0.0M |
| 2024-05-27 | 1,600.00 | 1,798.00 | 1,500.00 | 1,789.00 | 0.0M |
| 2024-05-24 | 1,797.00 | 1,797.00 | 1,522.00 | 1,619.00 | 0.0M |
| 2024-05-23 | 1,900.00 | 1,900.00 | 1,601.00 | 1,790.00 | 0.0M |
| 2024-05-22 | 1,900.00 | 2,000.00 | 1,700.00 | 1,840.00 | 0.0M |
| 2024-05-21 | 1,900.00 | 1,900.00 | 1,700.00 | 1,820.00 | 0.0M |
| 2024-05-20 | 1,898.00 | 1,898.00 | 1,700.00 | 1,898.00 | 0.0M |
| 2024-05-17 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.0M |
| 2024-05-16 | 1,899.00 | 1,899.00 | 1,700.00 | 1,898.00 | 0.0M |
| 2024-05-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2024-05-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2024-05-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2024-05-09 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2024-05-08 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.0M |
| 2024-05-07 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 0.0M |
| 2024-05-03 | 1,900.00 | 1,900.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2024-05-02 | 1,900.00 | 1,900.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2024-04-30 | 1,844.00 | 1,900.00 | 1,899.00 | 1,900.00 | 0.0M |
| 2024-04-29 | 1,849.00 | 1,849.00 | 1,750.00 | 1,845.00 | 0.0M |
| 2024-04-26 | 1,900.00 | 1,900.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2024-04-25 | 1,800.00 | 1,900.00 | 1,800.00 | 1,899.00 | 0.0M |
| 2024-04-24 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2024-04-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-04-22 | 1,589.00 | 1,600.00 | 1,589.00 | 1,600.00 | 0.0M |
| 2024-04-18 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.0M |
| 2024-04-17 | 1,599.00 | 1,599.00 | 1,598.00 | 1,599.00 | 0.0M |
| 2024-04-16 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.0M |
| 2024-04-15 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.0M |
| 2024-04-12 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2024-04-11 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0M |
| 2024-04-09 | 1,599.00 | 1,599.00 | 1,540.00 | 1,599.00 | 0.0M |
| 2024-04-08 | 1,600.00 | 1,600.00 | 1,415.00 | 1,549.00 | 0.0M |
| 2024-04-05 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2024-04-04 | 1,500.00 | 1,600.00 | 1,399.00 | 1,600.00 | 0.0M |
| 2024-04-03 | 1,480.00 | 1,480.00 | 1,342.00 | 1,429.00 | 0.0M |
| 2024-04-02 | 1,488.00 | 1,488.00 | 1,487.00 | 1,487.00 | 0.0M |
| 2024-04-01 | 1,395.00 | 1,444.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2024-03-29 | 1,500.00 | 1,599.00 | 1,300.00 | 1,397.00 | 0.0M |
| 2024-03-28 | 1,500.00 | 1,500.00 | 1,300.00 | 1,449.00 | 0.0M |
| 2024-03-27 | 1,500.00 | 1,500.00 | 1,300.00 | 1,450.00 | 0.0M |
| 2024-03-26 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 0.0M |
| 2024-03-25 | 1,499.00 | 1,499.00 | 1,400.00 | 1,449.00 | 0.0M |
| 2024-03-22 | 1,300.00 | 1,450.00 | 1,170.00 | 1,400.00 | 0.0M |
| 2024-03-21 | 1,400.00 | 1,400.00 | 1,310.00 | 1,370.00 | 0.0M |
| 2024-03-20 | 1,500.00 | 1,600.00 | 1,300.00 | 1,399.00 | 0.0M |
| 2024-03-19 | 1,498.00 | 1,498.00 | 1,390.00 | 1,395.00 | 0.0M |
| 2024-03-18 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-03-15 | 1,600.00 | 1,690.00 | 1,403.00 | 1,550.00 | 0.0M |
| 2024-03-14 | 1,699.00 | 1,700.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2024-03-13 | 1,600.00 | 1,700.00 | 1,489.00 | 1,700.00 | 0.0M |
| 2024-03-12 | 1,750.00 | 1,750.00 | 1,621.00 | 1,749.00 | 0.0M |
| 2024-03-11 | 1,800.00 | 1,800.00 | 1,650.00 | 1,655.00 | 0.0M |
| 2024-03-08 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2024-03-07 | 1,700.00 | 1,750.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2024-03-06 | 1,800.00 | 1,800.00 | 1,650.00 | 1,655.00 | 0.0M |
| 2024-03-05 | 1,700.00 | 1,799.00 | 1,600.00 | 1,799.00 | 0.0M |
| 2024-03-04 | 1,799.00 | 1,799.00 | 1,650.00 | 1,798.00 | 0.0M |
| 2024-02-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-02-28 | 1,650.00 | 1,750.00 | 1,650.00 | 1,750.00 | 0.0M |
| 2024-02-27 | 1,650.00 | 1,749.00 | 1,600.00 | 1,650.00 | 0.0M |
| 2024-02-26 | 1,749.00 | 1,749.00 | 1,650.00 | 1,710.00 | 0.0M |
| 2024-02-23 | 1,800.00 | 1,800.00 | 1,650.00 | 1,749.00 | 0.0M |
| 2024-02-22 | 1,720.00 | 1,720.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2024-02-21 | 1,746.00 | 1,746.00 | 1,603.00 | 1,720.00 | 0.0M |
| 2024-02-20 | 1,747.00 | 1,747.00 | 1,602.00 | 1,746.00 | 0.0M |
| 2024-02-19 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0M |
| 2024-02-16 | 1,780.00 | 1,780.00 | 1,650.00 | 1,747.00 | 0.0M |
| 2024-02-15 | 1,652.00 | 1,762.00 | 1,652.00 | 1,750.00 | 0.0M |
| 2024-02-14 | 1,800.00 | 1,800.00 | 1,700.00 | 1,762.00 | 0.0M |
| 2024-02-13 | 1,800.00 | 1,800.00 | 1,700.00 | 1,745.00 | 0.0M |
| 2024-02-08 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2024-02-07 | 1,700.00 | 1,800.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2024-02-06 | 1,750.00 | 1,750.00 | 1,666.00 | 1,668.00 | 0.0M |
| 2024-02-05 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2024-02-02 | 1,800.00 | 1,800.00 | 1,612.00 | 1,780.00 | 0.0M |
| 2024-02-01 | 1,800.00 | 1,900.00 | 1,651.00 | 1,710.00 | 0.0M |
| 2024-01-31 | 1,900.00 | 1,900.00 | 1,630.00 | 1,800.00 | 0.0M |
| 2024-01-30 | 1,900.00 | 2,000.00 | 1,700.00 | 1,900.00 | 0.0M |
| 2024-01-29 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 0.0M |
| 2024-01-26 | 1,653.00 | 1,799.00 | 1,653.00 | 1,780.00 | 0.0M |
| 2024-01-25 | 1,750.00 | 1,900.00 | 1,610.00 | 1,800.00 | 0.0M |
| 2024-01-24 | 1,739.00 | 1,739.00 | 1,610.00 | 1,700.00 | 0.0M |
| 2024-01-23 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0M |
| 2024-01-22 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2024-01-19 | 1,769.00 | 1,769.00 | 1,630.00 | 1,750.00 | 0.0M |
| 2024-01-18 | 1,780.00 | 1,780.00 | 1,779.00 | 1,779.00 | 0.0M |
| 2024-01-17 | 1,748.00 | 1,748.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-01-16 | 1,700.00 | 1,749.00 | 1,691.00 | 1,749.00 | 0.0M |
| 2024-01-15 | 1,700.00 | 1,797.00 | 1,699.00 | 1,796.00 | 0.0M |
| 2024-01-12 | 1,749.00 | 1,749.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-01-11 | 1,769.00 | 1,769.00 | 1,600.00 | 1,749.00 | 0.0M |
| 2024-01-10 | 1,800.00 | 1,800.00 | 1,610.00 | 1,699.00 | 0.0M |
| 2024-01-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-01-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-01-05 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 0.0M |
| 2024-01-04 | 1,800.00 | 1,800.00 | 1,700.00 | 1,795.00 | 0.0M |
| 2024-01-03 | 1,990.00 | 1,990.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-01-02 | 1,850.00 | 1,850.00 | 1,800.00 | 1,990.00 | 0.0M |