1,535.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,520.00 | 1,535.00 | 1,518.00 | 1,535.00 | 0.0M |
| 2025-09-26 | 1,522.00 | 1,551.00 | 1,522.00 | 1,535.00 | 0.0M |
| 2025-09-25 | 1,520.00 | 1,534.00 | 1,510.00 | 1,534.00 | 0.0M |
| 2025-09-24 | 1,501.00 | 1,530.00 | 1,501.00 | 1,529.00 | 0.0M |
| 2025-09-22 | 1,509.00 | 1,510.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2025-09-19 | 1,522.00 | 1,562.00 | 1,509.00 | 1,509.00 | 0.0M |
| 2025-09-18 | 1,520.00 | 1,539.00 | 1,519.00 | 1,539.00 | 0.0M |
| 2025-09-17 | 1,516.00 | 1,552.00 | 1,516.00 | 1,523.00 | 0.0M |
| 2025-09-16 | 1,528.00 | 1,551.00 | 1,509.00 | 1,533.00 | 0.0M |
| 2025-09-12 | 1,540.00 | 1,548.00 | 1,520.00 | 1,529.00 | 0.0M |
| 2025-09-11 | 1,588.00 | 1,590.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-09-10 | 1,560.00 | 1,599.00 | 1,540.00 | 1,560.00 | 0.0M |
| 2025-09-09 | 1,564.00 | 1,566.00 | 1,545.00 | 1,554.00 | 0.0M |
| 2025-09-08 | 1,553.00 | 1,578.00 | 1,539.00 | 1,564.00 | 0.0M |
| 2025-09-05 | 1,530.00 | 1,547.00 | 1,510.00 | 1,533.00 | 0.0M |
| 2025-09-04 | 1,500.00 | 1,547.00 | 1,500.00 | 1,547.00 | 0.0M |
| 2025-09-03 | 1,535.00 | 1,535.00 | 1,496.00 | 1,496.00 | 0.0M |
| 2025-09-02 | 1,524.00 | 1,541.00 | 1,504.00 | 1,537.00 | 0.0M |
| 2025-09-01 | 1,510.00 | 1,530.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-08-29 | 1,650.00 | 1,659.00 | 1,493.00 | 1,493.00 | 0.1M |
| 2025-08-28 | 1,534.00 | 1,574.00 | 1,534.00 | 1,548.00 | 0.0M |
| 2025-08-27 | 1,563.00 | 1,563.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2025-08-26 | 1,554.00 | 1,564.00 | 1,551.00 | 1,564.00 | 0.0M |
| 2025-08-25 | 1,551.00 | 1,580.00 | 1,551.00 | 1,554.00 | 0.0M |
| 2025-08-22 | 1,565.00 | 1,575.00 | 1,546.00 | 1,550.00 | 0.0M |
| 2025-08-21 | 1,560.00 | 1,647.00 | 1,546.00 | 1,577.00 | 0.0M |
| 2025-08-20 | 1,599.00 | 1,601.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2025-08-19 | 1,586.00 | 1,640.00 | 1,570.00 | 1,599.00 | 0.0M |
| 2025-08-18 | 1,570.00 | 1,594.00 | 1,570.00 | 1,586.00 | 0.0M |
| 2025-08-15 | 1,536.00 | 1,570.00 | 1,536.00 | 1,570.00 | 0.0M |
| 2025-08-14 | 1,536.00 | 1,562.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2025-08-13 | 1,535.00 | 1,557.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2025-08-12 | 1,568.00 | 1,590.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2025-08-08 | 1,590.00 | 1,601.00 | 1,560.00 | 1,568.00 | 0.0M |
| 2025-08-07 | 1,640.00 | 1,640.00 | 1,592.00 | 1,592.00 | 0.0M |
| 2025-08-06 | 1,649.00 | 1,660.00 | 1,628.00 | 1,644.00 | 0.0M |
| 2025-08-05 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 0.0M |
| 2025-08-04 | 1,603.00 | 1,640.00 | 1,595.00 | 1,620.00 | 0.0M |
| 2025-08-01 | 1,643.00 | 1,675.00 | 1,613.00 | 1,640.00 | 0.0M |
| 2025-07-31 | 1,666.00 | 1,670.00 | 1,615.00 | 1,647.00 | 0.0M |
| 2025-07-30 | 1,710.00 | 1,759.00 | 1,663.00 | 1,670.00 | 0.0M |
| 2025-07-29 | 1,645.00 | 1,793.00 | 1,641.00 | 1,683.00 | 0.1M |
| 2025-07-28 | 1,611.00 | 1,646.00 | 1,601.00 | 1,644.00 | 0.0M |
| 2025-07-25 | 1,585.00 | 1,700.00 | 1,585.00 | 1,617.00 | 0.0M |
| 2025-07-24 | 1,586.00 | 1,600.00 | 1,574.00 | 1,600.00 | 0.0M |
| 2025-07-23 | 1,598.00 | 1,628.00 | 1,569.00 | 1,598.00 | 0.0M |
| 2025-07-22 | 1,583.00 | 1,592.00 | 1,559.00 | 1,560.00 | 0.0M |
| 2025-07-18 | 1,593.00 | 1,600.00 | 1,556.00 | 1,592.00 | 0.0M |
| 2025-07-17 | 1,572.00 | 1,650.00 | 1,572.00 | 1,591.00 | 0.0M |
| 2025-07-16 | 1,610.00 | 1,610.00 | 1,534.00 | 1,590.00 | 0.0M |
| 2025-07-15 | 1,618.00 | 1,652.00 | 1,575.00 | 1,600.00 | 0.0M |
| 2025-07-14 | 1,614.00 | 1,674.00 | 1,610.00 | 1,634.00 | 0.0M |
| 2025-07-11 | 1,605.00 | 1,644.00 | 1,600.00 | 1,617.00 | 0.0M |
| 2025-07-10 | 1,655.00 | 1,656.00 | 1,609.00 | 1,628.00 | 0.0M |
| 2025-07-09 | 1,717.00 | 1,717.00 | 1,634.00 | 1,655.00 | 0.0M |
| 2025-07-08 | 1,665.00 | 1,947.00 | 1,665.00 | 1,712.00 | 0.1M |
| 2025-07-07 | 1,605.00 | 1,686.00 | 1,575.00 | 1,684.00 | 0.0M |
| 2025-07-04 | 1,588.00 | 1,658.00 | 1,587.00 | 1,605.00 | 0.0M |
| 2025-07-03 | 1,565.00 | 1,634.00 | 1,534.00 | 1,620.00 | 0.0M |
| 2025-07-02 | 1,590.00 | 1,597.00 | 1,555.00 | 1,581.00 | 0.0M |
| 2025-07-01 | 1,711.00 | 1,711.00 | 1,600.00 | 1,601.00 | 0.0M |
| 2025-06-30 | 1,648.00 | 1,718.00 | 1,640.00 | 1,700.00 | 0.0M |
| 2025-06-27 | 1,705.00 | 1,710.00 | 1,645.00 | 1,646.00 | 0.0M |
| 2025-06-26 | 1,790.00 | 1,790.00 | 1,670.00 | 1,734.00 | 0.0M |
| 2025-06-25 | 1,845.00 | 1,873.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-06-24 | 1,822.00 | 1,851.00 | 1,822.00 | 1,840.00 | 0.0M |
| 2025-06-23 | 1,837.00 | 1,850.00 | 1,807.00 | 1,822.00 | 0.0M |
| 2025-06-20 | 1,867.00 | 1,867.00 | 1,830.00 | 1,836.00 | 0.0M |
| 2025-06-19 | 1,903.00 | 1,909.00 | 1,840.00 | 1,867.00 | 0.0M |
| 2025-06-18 | 1,974.00 | 2,085.00 | 1,853.00 | 1,903.00 | 0.1M |
| 2025-06-17 | 1,910.00 | 1,940.00 | 1,806.00 | 1,831.00 | 0.0M |
| 2025-06-16 | 1,829.00 | 1,829.00 | 1,742.00 | 1,756.00 | 0.0M |
| 2025-06-13 | 1,900.00 | 1,910.00 | 1,805.00 | 1,829.00 | 0.0M |
| 2025-06-12 | 1,870.00 | 1,950.00 | 1,870.00 | 1,910.00 | 0.0M |
| 2025-06-11 | 1,895.00 | 2,076.00 | 1,831.00 | 1,908.00 | 0.1M |
| 2025-06-10 | 1,869.00 | 1,930.00 | 1,815.00 | 1,815.00 | 0.1M |
| 2025-06-09 | 1,980.00 | 1,980.00 | 1,867.00 | 1,891.00 | 0.1M |
| 2025-06-06 | 2,121.00 | 2,170.00 | 2,000.00 | 2,001.00 | 0.2M |
| 2025-06-05 | 1,980.00 | 2,191.00 | 1,896.00 | 1,986.00 | 0.3M |
| 2025-06-04 | 2,604.00 | 2,854.00 | 2,025.00 | 2,080.00 | 1.0M |
| 2025-06-03 | 1,594.00 | 2,504.00 | 1,566.00 | 2,504.00 | 0.9M |
| 2025-06-02 | 1,731.00 | 2,004.00 | 1,730.00 | 2,004.00 | 0.6M |
| 2025-05-30 | 1,410.00 | 1,604.00 | 1,410.00 | 1,604.00 | 0.1M |
| 2025-05-29 | 1,310.00 | 1,313.00 | 1,304.00 | 1,304.00 | 0.0M |
| 2025-05-28 | 1,317.00 | 1,317.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-05-27 | 1,326.00 | 1,329.00 | 1,313.00 | 1,313.00 | 0.0M |
| 2025-05-26 | 1,318.00 | 1,338.00 | 1,310.00 | 1,338.00 | 0.0M |
| 2025-05-23 | 1,345.00 | 1,345.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2025-05-22 | 1,315.00 | 1,347.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2025-05-21 | 1,328.00 | 1,464.00 | 1,311.00 | 1,311.00 | 0.1M |
| 2025-05-20 | 1,348.00 | 1,350.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-05-19 | 1,320.00 | 1,480.00 | 1,320.00 | 1,348.00 | 0.0M |
| 2025-05-16 | 1,311.00 | 1,335.00 | 1,311.00 | 1,320.00 | 0.0M |
| 2025-05-15 | 1,293.00 | 1,395.00 | 1,277.00 | 1,320.00 | 0.1M |
| 2025-05-14 | 1,300.00 | 1,312.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-05-13 | 1,295.00 | 1,312.00 | 1,295.00 | 1,300.00 | 0.0M |
| 2025-05-12 | 1,374.00 | 1,374.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-05-09 | 1,349.00 | 1,376.00 | 1,330.00 | 1,344.00 | 0.0M |
| 2025-05-08 | 1,424.00 | 1,435.00 | 1,340.00 | 1,379.00 | 0.0M |
| 2025-05-07 | 1,444.00 | 1,515.00 | 1,410.00 | 1,411.00 | 0.0M |
| 2025-05-02 | 1,956.00 | 2,006.00 | 1,554.00 | 1,554.00 | 0.4M |
| 2025-05-01 | 1,674.00 | 1,954.00 | 1,500.00 | 1,954.00 | 0.3M |
| 2025-04-30 | 1,254.00 | 1,554.00 | 1,253.00 | 1,554.00 | 0.1M |
| 2025-04-28 | 1,223.00 | 1,257.00 | 1,223.00 | 1,254.00 | 0.0M |
| 2025-04-25 | 1,247.00 | 1,267.00 | 1,208.00 | 1,245.00 | 0.0M |
| 2025-04-24 | 1,269.00 | 1,269.00 | 1,217.00 | 1,256.00 | 0.0M |
| 2025-04-23 | 1,254.00 | 1,269.00 | 1,248.00 | 1,269.00 | 0.0M |
| 2025-04-22 | 1,246.00 | 1,269.00 | 1,246.00 | 1,254.00 | 0.0M |
| 2025-04-21 | 1,260.00 | 1,275.00 | 1,244.00 | 1,246.00 | 0.0M |
| 2025-04-18 | 1,265.00 | 1,280.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-04-16 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-04-15 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.0M |
| 2025-04-14 | 1,205.00 | 1,240.00 | 1,205.00 | 1,240.00 | 0.0M |
| 2025-04-11 | 1,159.00 | 1,208.00 | 1,132.00 | 1,205.00 | 0.0M |
| 2025-04-10 | 1,190.00 | 1,241.00 | 1,190.00 | 1,219.00 | 0.0M |
| 2025-04-09 | 1,166.00 | 1,166.00 | 1,112.00 | 1,161.00 | 0.0M |
| 2025-04-08 | 1,165.00 | 1,168.00 | 1,146.00 | 1,167.00 | 0.0M |
| 2025-04-07 | 1,228.00 | 1,228.00 | 1,027.00 | 1,075.00 | 0.0M |
| 2025-04-04 | 1,270.00 | 1,279.00 | 1,245.00 | 1,253.00 | 0.0M |
| 2025-04-03 | 1,273.00 | 1,287.00 | 1,273.00 | 1,287.00 | 0.0M |
| 2025-04-02 | 1,307.00 | 1,364.00 | 1,307.00 | 1,341.00 | 0.0M |
| 2025-04-01 | 1,317.00 | 1,320.00 | 1,290.00 | 1,319.00 | 0.0M |
| 2025-03-31 | 1,290.00 | 1,320.00 | 1,282.00 | 1,318.00 | 0.0M |
| 2025-03-28 | 1,307.00 | 1,326.00 | 1,302.00 | 1,310.00 | 0.0M |
| 2025-03-27 | 1,322.00 | 1,342.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2025-03-26 | 1,299.00 | 1,365.00 | 1,299.00 | 1,339.00 | 0.0M |
| 2025-03-25 | 1,299.00 | 1,304.00 | 1,299.00 | 1,300.00 | 0.0M |
| 2025-03-24 | 1,270.00 | 1,299.00 | 1,270.00 | 1,299.00 | 0.0M |
| 2025-03-21 | 1,299.00 | 1,300.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2025-03-19 | 1,346.00 | 1,346.00 | 1,288.00 | 1,299.00 | 0.0M |
| 2025-03-18 | 1,363.00 | 1,426.00 | 1,285.00 | 1,316.00 | 0.0M |
| 2025-03-17 | 1,270.00 | 1,271.00 | 1,251.00 | 1,253.00 | 0.0M |
| 2025-03-14 | 1,264.00 | 1,296.00 | 1,257.00 | 1,270.00 | 0.0M |
| 2025-03-13 | 1,243.00 | 1,266.00 | 1,243.00 | 1,265.00 | 0.0M |
| 2025-03-12 | 1,265.00 | 1,265.00 | 1,241.00 | 1,242.00 | 0.0M |
| 2025-03-11 | 1,242.00 | 1,242.00 | 1,240.00 | 1,241.00 | 0.0M |
| 2025-03-10 | 1,261.00 | 1,261.00 | 1,242.00 | 1,242.00 | 0.0M |
| 2025-03-07 | 1,239.00 | 1,247.00 | 1,239.00 | 1,247.00 | 0.0M |
| 2025-03-06 | 1,240.00 | 1,269.00 | 1,230.00 | 1,269.00 | 0.0M |
| 2025-03-05 | 1,282.00 | 1,282.00 | 1,241.00 | 1,241.00 | 0.0M |
| 2025-03-04 | 1,243.00 | 1,252.00 | 1,243.00 | 1,252.00 | 0.0M |
| 2025-03-03 | 1,285.00 | 1,291.00 | 1,250.00 | 1,266.00 | 0.0M |
| 2025-02-28 | 1,304.00 | 1,305.00 | 1,278.00 | 1,285.00 | 0.0M |
| 2025-02-27 | 1,348.00 | 1,348.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2025-02-26 | 1,356.00 | 1,366.00 | 1,335.00 | 1,341.00 | 0.0M |
| 2025-02-25 | 1,393.00 | 1,393.00 | 1,357.00 | 1,357.00 | 0.0M |
| 2025-02-21 | 1,418.00 | 1,418.00 | 1,397.00 | 1,397.00 | 0.0M |
| 2025-02-20 | 1,432.00 | 1,432.00 | 1,407.00 | 1,407.00 | 0.0M |
| 2025-02-19 | 1,460.00 | 1,490.00 | 1,438.00 | 1,439.00 | 0.0M |
| 2025-02-18 | 1,440.00 | 1,449.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2025-02-17 | 1,447.00 | 1,447.00 | 1,408.00 | 1,434.00 | 0.0M |
| 2025-02-14 | 1,463.00 | 1,466.00 | 1,448.00 | 1,466.00 | 0.0M |
| 2025-02-13 | 1,456.00 | 1,463.00 | 1,456.00 | 1,462.00 | 0.0M |
| 2025-02-12 | 1,437.00 | 1,466.00 | 1,437.00 | 1,455.00 | 0.0M |
| 2025-02-10 | 1,453.00 | 1,469.00 | 1,411.00 | 1,431.00 | 0.0M |
| 2025-02-07 | 1,461.00 | 1,480.00 | 1,450.00 | 1,453.00 | 0.0M |
| 2025-02-06 | 1,473.00 | 1,497.00 | 1,473.00 | 1,473.00 | 0.0M |
| 2025-02-05 | 1,498.00 | 1,498.00 | 1,463.00 | 1,472.00 | 0.0M |
| 2025-02-04 | 1,575.00 | 1,575.00 | 1,481.00 | 1,489.00 | 0.0M |
| 2025-02-03 | 1,691.00 | 1,793.00 | 1,535.00 | 1,535.00 | 0.1M |
| 2025-01-31 | 1,501.00 | 1,771.00 | 1,498.00 | 1,771.00 | 0.1M |
| 2025-01-30 | 1,458.00 | 1,471.00 | 1,430.00 | 1,471.00 | 0.0M |
| 2025-01-29 | 1,381.00 | 1,451.00 | 1,381.00 | 1,451.00 | 0.0M |
| 2025-01-28 | 1,375.00 | 1,410.00 | 1,374.00 | 1,389.00 | 0.0M |
| 2025-01-27 | 1,389.00 | 1,405.00 | 1,359.00 | 1,378.00 | 0.0M |
| 2025-01-24 | 1,463.00 | 1,463.00 | 1,419.00 | 1,419.00 | 0.0M |
| 2025-01-23 | 1,386.00 | 1,410.00 | 1,365.00 | 1,403.00 | 0.0M |
| 2025-01-22 | 1,395.00 | 1,395.00 | 1,381.00 | 1,381.00 | 0.0M |
| 2025-01-21 | 1,393.00 | 1,400.00 | 1,381.00 | 1,395.00 | 0.0M |
| 2025-01-20 | 1,418.00 | 1,418.00 | 1,382.00 | 1,402.00 | 0.0M |
| 2025-01-17 | 1,400.00 | 1,428.00 | 1,386.00 | 1,428.00 | 0.0M |
| 2025-01-16 | 1,412.00 | 1,415.00 | 1,411.00 | 1,411.00 | 0.0M |
| 2025-01-15 | 1,418.00 | 1,432.00 | 1,418.00 | 1,423.00 | 0.0M |
| 2025-01-14 | 1,450.00 | 1,450.00 | 1,418.00 | 1,418.00 | 0.0M |
| 2025-01-10 | 1,446.00 | 1,458.00 | 1,446.00 | 1,448.00 | 0.0M |
| 2025-01-09 | 1,475.00 | 1,480.00 | 1,470.00 | 1,476.00 | 0.0M |
| 2025-01-08 | 1,492.00 | 1,505.00 | 1,492.00 | 1,493.00 | 0.0M |
| 2025-01-07 | 1,480.00 | 1,505.00 | 1,476.00 | 1,503.00 | 0.0M |
| 2025-01-06 | 1,508.00 | 1,509.00 | 1,473.00 | 1,477.00 | 0.0M |