1,492.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,504.00 | 1,512.00 | 1,471.00 | 1,492.00 | 0.1M |
| 2025-09-29 | 1,457.00 | 1,551.00 | 1,456.00 | 1,503.00 | 0.1M |
| 2025-09-26 | 1,472.00 | 1,480.00 | 1,445.00 | 1,457.00 | 0.2M |
| 2025-09-25 | 1,477.00 | 1,480.00 | 1,466.00 | 1,472.00 | 0.1M |
| 2025-09-24 | 1,491.00 | 1,495.00 | 1,437.00 | 1,469.00 | 0.1M |
| 2025-09-23 | 1,483.00 | 1,507.00 | 1,480.00 | 1,495.00 | 0.1M |
| 2025-09-22 | 1,528.00 | 1,546.00 | 1,491.00 | 1,495.00 | 0.3M |
| 2025-09-19 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.00 | 0.2M |
| 2025-09-18 | 1,524.00 | 1,600.00 | 1,523.00 | 1,553.00 | 0.3M |
| 2025-09-17 | 1,545.00 | 1,545.00 | 1,515.00 | 1,524.00 | 0.1M |
| 2025-09-16 | 1,550.00 | 1,573.00 | 1,525.00 | 1,530.00 | 0.1M |
| 2025-09-15 | 1,520.00 | 1,556.00 | 1,520.00 | 1,550.00 | 0.2M |
| 2025-09-12 | 1,510.00 | 1,521.00 | 1,502.00 | 1,516.00 | 0.1M |
| 2025-09-11 | 1,509.00 | 1,515.00 | 1,500.00 | 1,510.00 | 0.1M |
| 2025-09-10 | 1,494.00 | 1,521.00 | 1,473.00 | 1,509.00 | 0.1M |
| 2025-09-09 | 1,460.00 | 1,495.00 | 1,460.00 | 1,494.00 | 0.1M |
| 2025-09-08 | 1,482.00 | 1,494.00 | 1,460.00 | 1,460.00 | 0.1M |
| 2025-09-05 | 1,463.00 | 1,499.00 | 1,463.00 | 1,485.00 | 0.1M |
| 2025-09-04 | 1,463.00 | 1,486.00 | 1,457.00 | 1,473.00 | 0.1M |
| 2025-09-03 | 1,444.00 | 1,497.00 | 1,418.00 | 1,467.00 | 0.1M |
| 2025-09-02 | 1,446.00 | 1,644.00 | 1,444.00 | 1,453.00 | 1.1M |
| 2025-09-01 | 1,469.00 | 1,470.00 | 1,438.00 | 1,445.00 | 0.1M |
| 2025-08-29 | 1,494.00 | 1,494.00 | 1,450.00 | 1,469.00 | 0.1M |
| 2025-08-28 | 1,466.00 | 1,508.00 | 1,466.00 | 1,469.00 | 0.1M |
| 2025-08-27 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.00 | 0.1M |
| 2025-08-26 | 1,516.00 | 1,550.00 | 1,493.00 | 1,501.00 | 0.1M |
| 2025-08-25 | 1,524.00 | 1,535.00 | 1,498.00 | 1,516.00 | 0.1M |
| 2025-08-22 | 1,516.00 | 1,516.00 | 1,495.00 | 1,500.00 | 0.1M |
| 2025-08-21 | 1,507.00 | 1,529.00 | 1,490.00 | 1,492.00 | 0.2M |
| 2025-08-20 | 1,544.00 | 1,544.00 | 1,483.00 | 1,515.00 | 0.2M |
| 2025-08-19 | 1,550.00 | 1,594.00 | 1,533.00 | 1,545.00 | 0.1M |
| 2025-08-18 | 1,585.00 | 1,602.00 | 1,561.00 | 1,562.00 | 0.1M |
| 2025-08-14 | 1,598.00 | 1,613.00 | 1,570.00 | 1,585.00 | 0.1M |
| 2025-08-13 | 1,587.00 | 1,610.00 | 1,572.00 | 1,600.00 | 0.1M |
| 2025-08-12 | 1,600.00 | 1,626.00 | 1,570.00 | 1,586.00 | 0.2M |
| 2025-08-11 | 1,604.00 | 1,630.00 | 1,600.00 | 1,600.00 | 0.1M |
| 2025-08-08 | 1,612.00 | 1,661.00 | 1,601.00 | 1,604.00 | 0.2M |
| 2025-08-07 | 1,600.00 | 1,631.00 | 1,591.00 | 1,612.00 | 0.1M |
| 2025-08-06 | 1,570.00 | 1,607.00 | 1,563.00 | 1,598.00 | 0.1M |
| 2025-08-05 | 1,559.00 | 1,578.00 | 1,557.00 | 1,570.00 | 0.1M |
| 2025-08-04 | 1,561.00 | 1,610.00 | 1,530.00 | 1,559.00 | 0.2M |
| 2025-08-01 | 1,603.00 | 1,603.00 | 1,547.00 | 1,561.00 | 0.3M |
| 2025-07-31 | 1,576.00 | 1,677.00 | 1,550.00 | 1,604.00 | 0.6M |
| 2025-07-30 | 1,581.00 | 1,600.00 | 1,564.00 | 1,588.00 | 0.1M |
| 2025-07-29 | 1,565.00 | 1,593.00 | 1,539.00 | 1,581.00 | 0.1M |
| 2025-07-28 | 1,590.00 | 1,604.00 | 1,576.00 | 1,581.00 | 0.2M |
| 2025-07-25 | 1,594.00 | 1,648.00 | 1,570.00 | 1,606.00 | 0.1M |
| 2025-07-24 | 1,610.00 | 1,622.00 | 1,582.00 | 1,591.00 | 0.2M |
| 2025-07-23 | 1,620.00 | 1,641.00 | 1,588.00 | 1,610.00 | 0.2M |
| 2025-07-22 | 1,624.00 | 1,768.00 | 1,600.00 | 1,625.00 | 1.6M |
| 2025-07-21 | 1,625.00 | 1,631.00 | 1,597.00 | 1,617.00 | 0.1M |
| 2025-07-18 | 1,644.00 | 1,656.00 | 1,597.00 | 1,625.00 | 0.2M |
| 2025-07-17 | 1,663.00 | 1,663.00 | 1,600.00 | 1,644.00 | 0.2M |
| 2025-07-16 | 1,671.00 | 1,671.00 | 1,649.00 | 1,663.00 | 0.4M |
| 2025-07-15 | 1,676.00 | 1,689.00 | 1,660.00 | 1,671.00 | 0.1M |
| 2025-07-14 | 1,685.00 | 1,685.00 | 1,655.00 | 1,676.00 | 0.1M |
| 2025-07-11 | 1,685.00 | 1,705.00 | 1,665.00 | 1,665.00 | 0.2M |
| 2025-07-10 | 1,698.00 | 1,715.00 | 1,668.00 | 1,685.00 | 0.3M |
| 2025-07-09 | 1,690.00 | 1,715.00 | 1,682.00 | 1,715.00 | 0.4M |
| 2025-07-08 | 1,690.00 | 1,727.00 | 1,662.00 | 1,697.00 | 0.9M |
| 2025-07-07 | 1,642.00 | 1,715.00 | 1,642.00 | 1,680.00 | 0.3M |
| 2025-07-04 | 1,677.00 | 1,710.00 | 1,631.00 | 1,642.00 | 0.3M |
| 2025-07-03 | 1,695.00 | 1,699.00 | 1,665.00 | 1,684.00 | 0.4M |
| 2025-07-02 | 1,680.00 | 1,717.00 | 1,660.00 | 1,694.00 | 0.6M |
| 2025-07-01 | 1,649.00 | 1,707.00 | 1,626.00 | 1,679.00 | 0.7M |
| 2025-06-30 | 1,680.00 | 1,744.00 | 1,601.00 | 1,650.00 | 2.6M |
| 2025-06-27 | 1,653.00 | 1,674.00 | 1,556.00 | 1,626.00 | 0.7M |
| 2025-06-26 | 1,682.00 | 1,688.00 | 1,640.00 | 1,653.00 | 0.5M |
| 2025-06-25 | 1,672.00 | 1,724.00 | 1,656.00 | 1,687.00 | 1.3M |
| 2025-06-24 | 1,546.00 | 1,779.00 | 1,531.00 | 1,667.00 | 7.7M |
| 2025-06-23 | 1,538.00 | 1,568.00 | 1,510.00 | 1,547.00 | 0.6M |
| 2025-06-20 | 1,520.00 | 1,547.00 | 1,507.00 | 1,541.00 | 0.3M |
| 2025-06-19 | 1,495.00 | 1,590.00 | 1,491.00 | 1,520.00 | 0.9M |
| 2025-06-18 | 1,496.00 | 1,519.00 | 1,487.00 | 1,495.00 | 0.1M |
| 2025-06-17 | 1,502.00 | 1,509.00 | 1,472.00 | 1,490.00 | 0.3M |
| 2025-06-16 | 1,506.00 | 1,508.00 | 1,486.00 | 1,500.00 | 0.2M |
| 2025-06-13 | 1,515.00 | 1,520.00 | 1,497.00 | 1,505.00 | 0.4M |
| 2025-06-12 | 1,507.00 | 1,529.00 | 1,480.00 | 1,506.00 | 0.3M |
| 2025-06-11 | 1,505.00 | 1,529.00 | 1,487.00 | 1,500.00 | 0.4M |
| 2025-06-10 | 1,502.00 | 1,539.00 | 1,477.00 | 1,492.00 | 0.6M |
| 2025-06-09 | 1,461.00 | 1,504.00 | 1,460.00 | 1,498.00 | 0.4M |
| 2025-06-05 | 1,449.00 | 1,464.00 | 1,447.00 | 1,460.00 | 0.1M |
| 2025-06-04 | 1,434.00 | 1,458.00 | 1,432.00 | 1,449.00 | 0.2M |
| 2025-06-02 | 1,440.00 | 1,448.00 | 1,422.00 | 1,434.00 | 0.2M |
| 2025-05-30 | 1,444.00 | 1,447.00 | 1,430.00 | 1,440.00 | 0.1M |
| 2025-05-29 | 1,444.00 | 1,444.00 | 1,423.00 | 1,444.00 | 0.1M |
| 2025-05-28 | 1,424.00 | 1,439.00 | 1,415.00 | 1,430.00 | 0.2M |
| 2025-05-27 | 1,429.00 | 1,450.00 | 1,419.00 | 1,424.00 | 0.1M |
| 2025-05-26 | 1,430.00 | 1,440.00 | 1,419.00 | 1,429.00 | 0.1M |
| 2025-05-23 | 1,431.00 | 1,441.00 | 1,417.00 | 1,430.00 | 0.1M |
| 2025-05-22 | 1,442.00 | 1,459.00 | 1,421.00 | 1,431.00 | 0.1M |
| 2025-05-21 | 1,460.00 | 1,460.00 | 1,442.00 | 1,442.00 | 0.1M |
| 2025-05-20 | 1,431.00 | 1,460.00 | 1,426.00 | 1,450.00 | 0.2M |
| 2025-05-19 | 1,473.00 | 1,500.00 | 1,425.00 | 1,429.00 | 0.7M |
| 2025-05-16 | 1,430.00 | 1,476.00 | 1,430.00 | 1,473.00 | 0.6M |
| 2025-05-15 | 1,436.00 | 1,446.00 | 1,421.00 | 1,437.00 | 0.2M |
| 2025-05-14 | 1,444.00 | 1,448.00 | 1,425.00 | 1,436.00 | 0.1M |
| 2025-05-13 | 1,443.00 | 1,472.00 | 1,427.00 | 1,433.00 | 0.3M |
| 2025-05-12 | 1,444.00 | 1,450.00 | 1,410.00 | 1,443.00 | 0.2M |
| 2025-05-09 | 1,427.00 | 1,454.00 | 1,421.00 | 1,444.00 | 0.2M |
| 2025-05-08 | 1,439.00 | 1,459.00 | 1,422.00 | 1,427.00 | 0.2M |
| 2025-05-07 | 1,430.00 | 1,449.00 | 1,423.00 | 1,438.00 | 0.2M |
| 2025-05-02 | 1,415.00 | 1,474.00 | 1,415.00 | 1,423.00 | 0.4M |
| 2025-04-30 | 1,444.00 | 1,444.00 | 1,415.00 | 1,415.00 | 0.2M |
| 2025-04-29 | 1,434.00 | 1,444.00 | 1,421.00 | 1,444.00 | 0.2M |
| 2025-04-28 | 1,434.00 | 1,450.00 | 1,423.00 | 1,432.00 | 0.2M |
| 2025-04-25 | 1,418.00 | 1,461.00 | 1,411.00 | 1,434.00 | 0.3M |
| 2025-04-24 | 1,445.00 | 1,450.00 | 1,412.00 | 1,418.00 | 0.2M |
| 2025-04-23 | 1,439.00 | 1,455.00 | 1,409.00 | 1,444.00 | 0.5M |
| 2025-04-22 | 1,420.00 | 1,438.00 | 1,400.00 | 1,424.00 | 0.2M |
| 2025-04-21 | 1,410.00 | 1,475.00 | 1,409.00 | 1,432.00 | 0.9M |
| 2025-04-18 | 1,386.00 | 1,428.00 | 1,386.00 | 1,396.00 | 0.4M |
| 2025-04-17 | 1,383.00 | 1,406.00 | 1,376.00 | 1,394.00 | 0.6M |
| 2025-04-16 | 1,327.00 | 1,535.00 | 1,327.00 | 1,383.00 | 8.5M |
| 2025-04-15 | 1,316.00 | 1,341.00 | 1,307.00 | 1,340.00 | 0.2M |
| 2025-04-14 | 1,315.00 | 1,440.00 | 1,289.00 | 1,321.00 | 1.7M |
| 2025-04-11 | 1,270.00 | 1,325.00 | 1,270.00 | 1,315.00 | 0.2M |
| 2025-04-10 | 1,240.00 | 1,300.00 | 1,240.00 | 1,294.00 | 0.2M |
| 2025-04-09 | 1,240.00 | 1,265.00 | 1,206.00 | 1,230.00 | 0.3M |
| 2025-04-08 | 1,230.00 | 1,280.00 | 1,230.00 | 1,241.00 | 0.2M |
| 2025-04-07 | 1,270.00 | 1,270.00 | 1,211.00 | 1,224.00 | 0.3M |
| 2025-04-04 | 1,250.00 | 1,291.00 | 1,240.00 | 1,288.00 | 0.3M |
| 2025-04-03 | 1,258.00 | 1,340.00 | 1,250.00 | 1,266.00 | 0.4M |
| 2025-04-02 | 1,305.00 | 1,320.00 | 1,258.00 | 1,258.00 | 0.3M |
| 2025-04-01 | 1,250.00 | 1,320.00 | 1,250.00 | 1,305.00 | 0.7M |
| 2025-03-31 | 1,222.00 | 1,480.00 | 1,221.00 | 1,270.00 | 5.6M |
| 2025-03-28 | 1,268.00 | 1,269.00 | 1,245.00 | 1,245.00 | 0.2M |
| 2025-03-27 | 1,264.00 | 1,276.00 | 1,260.00 | 1,270.00 | 0.1M |
| 2025-03-26 | 1,261.00 | 1,279.00 | 1,261.00 | 1,275.00 | 0.1M |
| 2025-03-25 | 1,277.00 | 1,290.00 | 1,261.00 | 1,261.00 | 0.1M |
| 2025-03-24 | 1,287.00 | 1,300.00 | 1,261.00 | 1,277.00 | 0.1M |
| 2025-03-21 | 1,309.00 | 1,315.00 | 1,281.00 | 1,287.00 | 0.2M |
| 2025-03-20 | 1,300.00 | 1,313.00 | 1,297.00 | 1,308.00 | 0.1M |
| 2025-03-19 | 1,261.00 | 1,297.00 | 1,260.00 | 1,297.00 | 0.3M |
| 2025-03-18 | 1,287.00 | 1,297.00 | 1,276.00 | 1,276.00 | 0.2M |
| 2025-03-17 | 1,318.00 | 1,325.00 | 1,286.00 | 1,286.00 | 0.3M |
| 2025-03-14 | 1,326.00 | 1,335.00 | 1,311.00 | 1,318.00 | 0.1M |
| 2025-03-13 | 1,326.00 | 1,350.00 | 1,316.00 | 1,326.00 | 0.1M |
| 2025-03-12 | 1,320.00 | 1,353.00 | 1,320.00 | 1,337.00 | 0.1M |
| 2025-03-11 | 1,345.00 | 1,345.00 | 1,300.00 | 1,335.00 | 0.1M |
| 2025-03-10 | 1,369.00 | 1,373.00 | 1,356.00 | 1,362.00 | 0.1M |
| 2025-03-07 | 1,388.00 | 1,408.00 | 1,370.00 | 1,373.00 | 0.1M |
| 2025-03-06 | 1,393.00 | 1,410.00 | 1,381.00 | 1,388.00 | 0.1M |
| 2025-03-05 | 1,368.00 | 1,410.00 | 1,365.00 | 1,406.00 | 0.1M |
| 2025-03-04 | 1,399.00 | 1,408.00 | 1,350.00 | 1,370.00 | 0.2M |
| 2025-02-28 | 1,420.00 | 1,423.00 | 1,399.00 | 1,400.00 | 0.1M |
| 2025-02-27 | 1,420.00 | 1,429.00 | 1,415.00 | 1,423.00 | 0.1M |
| 2025-02-26 | 1,418.00 | 1,430.00 | 1,390.00 | 1,422.00 | 0.1M |
| 2025-02-25 | 1,426.00 | 1,440.00 | 1,416.00 | 1,418.00 | 0.1M |
| 2025-02-24 | 1,420.00 | 1,442.00 | 1,411.00 | 1,442.00 | 0.1M |
| 2025-02-21 | 1,440.00 | 1,448.00 | 1,425.00 | 1,433.00 | 0.1M |
| 2025-02-20 | 1,434.00 | 1,459.00 | 1,433.00 | 1,440.00 | 0.2M |
| 2025-02-19 | 1,444.00 | 1,444.00 | 1,416.00 | 1,433.00 | 0.2M |
| 2025-02-18 | 1,437.00 | 1,447.00 | 1,415.00 | 1,424.00 | 0.1M |
| 2025-02-17 | 1,420.00 | 1,447.00 | 1,410.00 | 1,437.00 | 0.1M |
| 2025-02-14 | 1,402.00 | 1,424.00 | 1,400.00 | 1,415.00 | 0.2M |
| 2025-02-13 | 1,400.00 | 1,413.00 | 1,393.00 | 1,402.00 | 0.1M |
| 2025-02-12 | 1,413.00 | 1,417.00 | 1,398.00 | 1,400.00 | 0.2M |
| 2025-02-11 | 1,418.00 | 1,430.00 | 1,416.00 | 1,420.00 | 0.1M |
| 2025-02-10 | 1,436.00 | 1,436.00 | 1,393.00 | 1,418.00 | 0.2M |
| 2025-02-07 | 1,425.00 | 1,446.00 | 1,400.00 | 1,424.00 | 0.1M |
| 2025-02-06 | 1,449.00 | 1,465.00 | 1,435.00 | 1,435.00 | 0.1M |
| 2025-02-05 | 1,420.00 | 1,474.00 | 1,420.00 | 1,462.00 | 0.1M |
| 2025-02-04 | 1,397.00 | 1,440.00 | 1,397.00 | 1,420.00 | 0.1M |
| 2025-02-03 | 1,441.00 | 1,441.00 | 1,409.00 | 1,414.00 | 0.1M |
| 2025-01-31 | 1,465.00 | 1,480.00 | 1,440.00 | 1,441.00 | 0.2M |
| 2025-01-24 | 1,470.00 | 1,482.00 | 1,465.00 | 1,465.00 | 0.2M |
| 2025-01-23 | 1,490.00 | 1,495.00 | 1,467.00 | 1,467.00 | 0.2M |
| 2025-01-22 | 1,495.00 | 1,499.00 | 1,486.00 | 1,488.00 | 0.1M |
| 2025-01-21 | 1,495.00 | 1,505.00 | 1,487.00 | 1,500.00 | 0.2M |
| 2025-01-20 | 1,519.00 | 1,519.00 | 1,485.00 | 1,500.00 | 0.1M |
| 2025-01-17 | 1,528.00 | 1,528.00 | 1,493.00 | 1,503.00 | 0.2M |
| 2025-01-16 | 1,515.00 | 1,539.00 | 1,507.00 | 1,518.00 | 0.1M |
| 2025-01-15 | 1,540.00 | 1,544.00 | 1,515.00 | 1,515.00 | 0.1M |
| 2025-01-14 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 0.1M |
| 2025-01-13 | 1,525.00 | 1,525.00 | 1,500.00 | 1,501.00 | 0.2M |
| 2025-01-10 | 1,534.00 | 1,550.00 | 1,525.00 | 1,526.00 | 0.1M |
| 2025-01-09 | 1,548.00 | 1,552.00 | 1,527.00 | 1,534.00 | 0.2M |
| 2025-01-08 | 1,560.00 | 1,580.00 | 1,547.00 | 1,548.00 | 0.2M |
| 2025-01-07 | 1,580.00 | 1,587.00 | 1,557.00 | 1,561.00 | 0.1M |
| 2025-01-06 | 1,556.00 | 1,583.00 | 1,549.00 | 1,577.00 | 0.2M |
| 2025-01-03 | 1,510.00 | 1,559.00 | 1,510.00 | 1,556.00 | 0.1M |
| 2025-01-02 | 1,500.00 | 1,524.00 | 1,500.00 | 1,510.00 | 0.1M |