1,066.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2024-12-27 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-12-26 | 945.00 | 945.00 | 938.00 | 941.00 | 0.0M |
| 2024-12-25 | 955.00 | 955.00 | 950.00 | 950.00 | 0.0M |
| 2024-12-20 | 950.00 | 952.00 | 943.00 | 945.00 | 0.0M |
| 2024-12-19 | 955.00 | 955.00 | 950.00 | 950.00 | 0.0M |
| 2024-12-18 | 960.00 | 960.00 | 957.00 | 958.00 | 0.0M |
| 2024-12-17 | 960.00 | 960.00 | 954.00 | 957.00 | 0.0M |
| 2024-12-13 | 960.00 | 961.00 | 960.00 | 960.00 | 0.0M |
| 2024-12-12 | 949.00 | 949.00 | 925.00 | 933.00 | 0.0M |
| 2024-12-10 | 921.00 | 936.00 | 921.00 | 936.00 | 0.0M |
| 2024-12-09 | 923.00 | 935.00 | 923.00 | 924.00 | 0.0M |
| 2024-12-06 | 938.00 | 938.00 | 938.00 | 938.00 | 0.0M |
| 2024-12-05 | 942.00 | 945.00 | 939.00 | 945.00 | 0.0M |
| 2024-12-04 | 935.00 | 939.00 | 935.00 | 939.00 | 0.0M |
| 2024-12-03 | 930.00 | 934.00 | 924.00 | 934.00 | 0.0M |
| 2024-12-02 | 913.00 | 915.00 | 913.00 | 915.00 | 0.0M |
| 2024-11-29 | 928.00 | 928.00 | 912.00 | 913.00 | 0.0M |
| 2024-11-28 | 925.00 | 926.00 | 920.00 | 926.00 | 0.0M |
| 2024-11-27 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2024-11-25 | 937.00 | 937.00 | 937.00 | 937.00 | 0.0M |
| 2024-11-21 | 923.00 | 925.00 | 923.00 | 925.00 | 0.0M |
| 2024-11-19 | 930.00 | 930.00 | 920.00 | 920.00 | 0.0M |
| 2024-11-18 | 923.00 | 923.00 | 920.00 | 920.00 | 0.0M |
| 2024-11-14 | 948.00 | 948.00 | 948.00 | 948.00 | 0.0M |
| 2024-11-13 | 924.00 | 948.00 | 924.00 | 948.00 | 0.0M |
| 2024-11-12 | 925.00 | 939.00 | 925.00 | 939.00 | 0.0M |
| 2024-11-11 | 931.00 | 931.00 | 910.00 | 910.00 | 0.0M |
| 2024-11-08 | 932.00 | 932.00 | 920.00 | 920.00 | 0.0M |
| 2024-11-07 | 927.00 | 930.00 | 927.00 | 930.00 | 0.0M |
| 2024-11-06 | 926.00 | 928.00 | 926.00 | 928.00 | 0.0M |
| 2024-11-01 | 955.00 | 955.00 | 941.00 | 941.00 | 0.0M |
| 2024-10-31 | 969.00 | 969.00 | 954.00 | 962.00 | 0.0M |
| 2024-10-30 | 943.00 | 943.00 | 941.00 | 941.00 | 0.0M |
| 2024-10-29 | 940.00 | 941.00 | 940.00 | 940.00 | 0.0M |
| 2024-10-28 | 949.00 | 955.00 | 940.00 | 940.00 | 0.0M |
| 2024-10-25 | 969.00 | 969.00 | 951.00 | 951.00 | 0.0M |
| 2024-10-24 | 955.00 | 956.00 | 954.00 | 954.00 | 0.0M |
| 2024-10-22 | 980.00 | 980.00 | 941.00 | 954.00 | 0.0M |
| 2024-10-21 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2024-10-18 | 982.00 | 982.00 | 982.00 | 982.00 | 0.0M |
| 2024-10-16 | 981.00 | 981.00 | 981.00 | 981.00 | 0.0M |
| 2024-10-15 | 981.00 | 981.00 | 981.00 | 981.00 | 0.0M |
| 2024-10-11 | 999.00 | 999.00 | 980.00 | 983.00 | 0.0M |
| 2024-10-07 | 991.00 | 1,006.00 | 991.00 | 1,001.00 | 0.0M |
| 2024-10-04 | 1,002.00 | 1,003.00 | 992.00 | 992.00 | 0.0M |
| 2024-10-03 | 1,030.00 | 1,031.00 | 988.00 | 988.00 | 0.1M |
| 2024-10-02 | 993.00 | 993.00 | 985.00 | 985.00 | 0.0M |
| 2024-09-30 | 1,026.00 | 1,026.00 | 1,015.00 | 1,023.00 | 0.0M |
| 2024-09-27 | 1,013.00 | 1,022.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2024-09-26 | 987.00 | 1,024.00 | 987.00 | 1,024.00 | 0.0M |
| 2024-09-25 | 998.00 | 998.00 | 983.00 | 996.00 | 0.0M |
| 2024-09-24 | 976.00 | 983.00 | 976.00 | 983.00 | 0.0M |
| 2024-09-20 | 969.00 | 969.00 | 961.00 | 961.00 | 0.0M |
| 2024-09-19 | 959.00 | 959.00 | 959.00 | 959.00 | 0.0M |
| 2024-09-18 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-09-11 | 960.00 | 960.00 | 945.00 | 945.00 | 0.0M |
| 2024-09-10 | 967.00 | 967.00 | 967.00 | 967.00 | 0.0M |
| 2024-09-09 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0M |
| 2024-09-05 | 981.00 | 981.00 | 981.00 | 981.00 | 0.0M |
| 2024-09-04 | 1,015.00 | 1,015.00 | 985.00 | 985.00 | 0.0M |
| 2024-09-03 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2024-08-30 | 1,028.00 | 1,028.00 | 1,027.00 | 1,027.00 | 0.0M |
| 2024-08-29 | 1,001.00 | 1,020.00 | 1,001.00 | 1,020.00 | 0.0M |
| 2024-08-28 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 0.0M |
| 2024-08-27 | 991.00 | 991.00 | 991.00 | 991.00 | 0.0M |
| 2024-08-26 | 1,018.00 | 1,018.00 | 988.00 | 990.00 | 0.0M |
| 2024-08-23 | 967.00 | 1,020.00 | 967.00 | 1,013.00 | 0.0M |
| 2024-08-22 | 974.00 | 974.00 | 967.00 | 967.00 | 0.0M |
| 2024-08-21 | 953.00 | 953.00 | 953.00 | 953.00 | 0.0M |
| 2024-08-20 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2024-08-19 | 937.00 | 940.00 | 927.00 | 940.00 | 0.0M |
| 2024-08-16 | 912.00 | 940.00 | 912.00 | 940.00 | 0.0M |
| 2024-08-15 | 911.00 | 912.00 | 910.00 | 912.00 | 0.0M |
| 2024-08-14 | 917.00 | 917.00 | 911.00 | 911.00 | 0.0M |
| 2024-08-13 | 910.00 | 915.00 | 910.00 | 910.00 | 0.0M |
| 2024-08-09 | 920.00 | 920.00 | 910.00 | 910.00 | 0.0M |
| 2024-08-07 | 890.00 | 893.00 | 890.00 | 893.00 | 0.0M |
| 2024-08-06 | 898.00 | 900.00 | 852.00 | 896.00 | 0.0M |
| 2024-08-05 | 968.00 | 968.00 | 887.00 | 887.00 | 0.0M |
| 2024-08-02 | 1,007.00 | 1,030.00 | 983.00 | 983.00 | 0.0M |
| 2024-07-31 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2024-07-30 | 1,041.00 | 1,041.00 | 1,030.00 | 1,035.00 | 0.0M |
| 2024-07-29 | 1,050.00 | 1,050.00 | 1,026.00 | 1,039.00 | 0.0M |
| 2024-07-26 | 1,014.00 | 1,020.00 | 1,008.00 | 1,020.00 | 0.0M |
| 2024-07-25 | 1,044.00 | 1,044.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2024-07-24 | 1,060.00 | 1,060.00 | 1,044.00 | 1,044.00 | 0.0M |
| 2024-07-23 | 1,050.00 | 1,054.00 | 1,050.00 | 1,054.00 | 0.0M |
| 2024-07-22 | 1,050.00 | 1,050.00 | 1,042.00 | 1,045.00 | 0.0M |
| 2024-07-19 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0M |
| 2024-07-18 | 1,030.00 | 1,049.00 | 1,030.00 | 1,049.00 | 0.0M |
| 2024-07-17 | 1,040.00 | 1,051.00 | 1,038.00 | 1,051.00 | 0.0M |
| 2024-07-16 | 1,064.00 | 1,064.00 | 1,037.00 | 1,037.00 | 0.0M |
| 2024-07-12 | 1,076.00 | 1,076.00 | 1,056.00 | 1,068.00 | 0.0M |
| 2024-07-10 | 1,045.00 | 1,064.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2024-07-09 | 1,049.00 | 1,053.00 | 1,044.00 | 1,051.00 | 0.0M |
| 2024-07-08 | 1,031.00 | 1,049.00 | 1,031.00 | 1,049.00 | 0.0M |
| 2024-07-05 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2024-07-01 | 1,060.00 | 1,060.00 | 1,042.00 | 1,059.00 | 0.0M |
| 2024-06-28 | 1,066.00 | 1,070.00 | 1,060.00 | 1,070.00 | 0.0M |
| 2024-06-27 | 1,030.00 | 1,076.00 | 1,030.00 | 1,060.00 | 0.0M |
| 2024-06-26 | 1,026.00 | 1,054.00 | 1,026.00 | 1,054.00 | 0.0M |
| 2024-06-25 | 1,021.00 | 1,039.00 | 1,021.00 | 1,039.00 | 0.0M |
| 2024-06-24 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2024-06-21 | 1,030.00 | 1,037.00 | 1,030.00 | 1,037.00 | 0.0M |
| 2024-06-20 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.0M |
| 2024-06-18 | 1,024.00 | 1,024.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-06-14 | 1,028.00 | 1,034.00 | 1,028.00 | 1,028.00 | 0.0M |
| 2024-06-13 | 1,035.00 | 1,035.00 | 1,001.00 | 1,028.00 | 0.0M |
| 2024-06-12 | 1,049.00 | 1,049.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2024-06-11 | 1,012.00 | 1,100.00 | 1,010.00 | 1,051.00 | 0.0M |
| 2024-06-10 | 1,001.00 | 1,001.00 | 998.00 | 998.00 | 0.0M |
| 2024-06-07 | 992.00 | 992.00 | 992.00 | 992.00 | 0.0M |
| 2024-06-06 | 1,004.00 | 1,004.00 | 1,001.00 | 1,002.00 | 0.0M |
| 2024-06-05 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 0.0M |
| 2024-06-03 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2024-05-31 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 0.0M |
| 2024-05-30 | 998.00 | 998.00 | 993.00 | 997.00 | 0.0M |
| 2024-05-29 | 992.00 | 998.00 | 992.00 | 998.00 | 0.0M |
| 2024-05-28 | 989.00 | 993.00 | 989.00 | 993.00 | 0.0M |
| 2024-05-27 | 998.00 | 998.00 | 969.00 | 996.00 | 0.0M |
| 2024-05-24 | 995.00 | 999.00 | 991.00 | 999.00 | 0.0M |
| 2024-05-23 | 997.00 | 999.00 | 995.00 | 995.00 | 0.0M |
| 2024-05-22 | 996.00 | 1,019.00 | 991.00 | 991.00 | 0.0M |
| 2024-05-21 | 997.00 | 1,000.00 | 997.00 | 1,000.00 | 0.0M |
| 2024-05-20 | 1,013.00 | 1,013.00 | 990.00 | 999.00 | 0.0M |
| 2024-05-17 | 1,001.00 | 1,030.00 | 1,001.00 | 1,020.00 | 0.0M |
| 2024-05-16 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2024-05-15 | 1,044.00 | 1,053.00 | 1,001.00 | 1,022.00 | 0.0M |
| 2024-05-14 | 1,069.00 | 1,090.00 | 1,055.00 | 1,062.00 | 0.0M |
| 2024-05-13 | 1,142.00 | 1,188.00 | 1,142.00 | 1,151.00 | 0.0M |
| 2024-05-10 | 1,131.00 | 1,150.00 | 1,131.00 | 1,135.00 | 0.0M |
| 2024-05-09 | 1,137.00 | 1,137.00 | 1,126.00 | 1,128.00 | 0.0M |
| 2024-05-08 | 1,147.00 | 1,147.00 | 1,125.00 | 1,146.00 | 0.0M |
| 2024-05-07 | 1,113.00 | 1,175.00 | 1,113.00 | 1,146.00 | 0.0M |
| 2024-04-30 | 1,100.00 | 1,103.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2024-04-26 | 1,109.00 | 1,109.00 | 1,085.00 | 1,100.00 | 0.0M |
| 2024-04-25 | 1,106.00 | 1,109.00 | 1,106.00 | 1,109.00 | 0.0M |
| 2024-04-24 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.0M |
| 2024-04-19 | 1,083.00 | 1,098.00 | 1,074.00 | 1,084.00 | 0.0M |
| 2024-04-17 | 1,076.00 | 1,108.00 | 1,074.00 | 1,108.00 | 0.0M |
| 2024-04-16 | 1,103.00 | 1,115.00 | 1,103.00 | 1,106.00 | 0.0M |
| 2024-04-15 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2024-04-12 | 1,141.00 | 1,141.00 | 1,117.00 | 1,118.00 | 0.0M |
| 2024-04-11 | 1,085.00 | 1,174.00 | 1,085.00 | 1,159.00 | 0.0M |
| 2024-04-10 | 1,077.00 | 1,093.00 | 1,075.00 | 1,090.00 | 0.0M |
| 2024-04-09 | 1,073.00 | 1,077.00 | 1,073.00 | 1,077.00 | 0.0M |
| 2024-04-04 | 1,065.00 | 1,076.00 | 1,065.00 | 1,076.00 | 0.0M |
| 2024-04-03 | 1,066.00 | 1,069.00 | 1,065.00 | 1,069.00 | 0.0M |
| 2024-04-02 | 1,065.00 | 1,074.00 | 1,065.00 | 1,074.00 | 0.0M |
| 2024-04-01 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0M |
| 2024-03-29 | 1,061.00 | 1,076.00 | 1,016.00 | 1,063.00 | 0.0M |
| 2024-03-28 | 1,058.00 | 1,098.00 | 1,058.00 | 1,059.00 | 0.1M |
| 2024-03-27 | 1,044.00 | 1,050.00 | 1,039.00 | 1,040.00 | 0.0M |
| 2024-03-26 | 1,044.00 | 1,044.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2024-03-25 | 1,032.00 | 1,044.00 | 1,032.00 | 1,044.00 | 0.0M |
| 2024-03-22 | 1,032.00 | 1,032.00 | 1,025.00 | 1,032.00 | 0.0M |
| 2024-03-21 | 1,030.00 | 1,039.00 | 1,030.00 | 1,038.00 | 0.0M |
| 2024-03-19 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2024-03-18 | 1,043.00 | 1,043.00 | 1,021.00 | 1,029.00 | 0.0M |
| 2024-03-15 | 1,019.00 | 1,047.00 | 1,019.00 | 1,043.00 | 0.0M |
| 2024-03-14 | 1,020.00 | 1,020.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2024-03-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-03-12 | 1,019.00 | 1,049.00 | 1,019.00 | 1,040.00 | 0.0M |
| 2024-03-11 | 1,039.00 | 1,046.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2024-03-08 | 1,049.00 | 1,049.00 | 1,039.00 | 1,039.00 | 0.0M |
| 2024-03-07 | 1,004.00 | 1,033.00 | 1,004.00 | 1,015.00 | 0.0M |
| 2024-03-06 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-03-05 | 1,029.00 | 1,029.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-03-04 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0M |
| 2024-03-01 | 1,045.00 | 1,045.00 | 993.00 | 1,043.00 | 0.0M |
| 2024-02-29 | 1,042.00 | 1,048.00 | 1,042.00 | 1,047.00 | 0.0M |
| 2024-02-28 | 1,037.00 | 1,037.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2024-02-27 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2024-02-26 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2024-02-22 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2024-02-21 | 1,021.00 | 1,031.00 | 1,021.00 | 1,031.00 | 0.0M |
| 2024-02-20 | 1,035.00 | 1,035.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2024-02-19 | 1,029.00 | 1,029.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2024-02-16 | 1,005.00 | 1,028.00 | 1,001.00 | 1,015.00 | 0.0M |
| 2024-02-15 | 1,011.00 | 1,030.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2024-02-14 | 1,025.00 | 1,046.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2024-02-13 | 1,020.00 | 1,072.00 | 1,020.00 | 1,072.00 | 0.0M |
| 2024-02-09 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2024-02-07 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2024-02-05 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 0.0M |
| 2024-02-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-02-01 | 1,014.00 | 1,014.00 | 1,003.00 | 1,008.00 | 0.0M |
| 2024-01-31 | 1,016.00 | 1,020.00 | 1,001.00 | 1,015.00 | 0.0M |
| 2024-01-30 | 1,005.00 | 1,024.00 | 1,005.00 | 1,024.00 | 0.0M |
| 2024-01-29 | 994.00 | 1,005.00 | 994.00 | 1,005.00 | 0.0M |
| 2024-01-26 | 1,001.00 | 1,001.00 | 991.00 | 991.00 | 0.0M |
| 2024-01-25 | 1,008.00 | 1,009.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2024-01-24 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-01-23 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2024-01-22 | 1,010.00 | 1,010.00 | 1,001.00 | 1,002.00 | 0.0M |
| 2024-01-19 | 994.00 | 1,012.00 | 994.00 | 1,010.00 | 0.0M |
| 2024-01-18 | 999.00 | 999.00 | 992.00 | 992.00 | 0.0M |
| 2024-01-17 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2024-01-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-01-15 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 0.0M |
| 2024-01-12 | 1,010.00 | 1,010.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2024-01-11 | 994.00 | 1,013.00 | 994.00 | 1,012.00 | 0.0M |
| 2024-01-10 | 992.00 | 992.00 | 991.00 | 991.00 | 0.0M |
| 2024-01-09 | 992.00 | 992.00 | 987.00 | 987.00 | 0.0M |
| 2024-01-05 | 991.00 | 991.00 | 983.00 | 983.00 | 0.0M |
| 2024-01-04 | 981.00 | 992.00 | 971.00 | 991.00 | 0.0M |