1,310.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,310.00 | 1,310.00 | 1,211.00 | 1,310.00 | 0.0M |
| 2025-09-25 | 1,399.00 | 1,399.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2025-09-24 | 1,200.00 | 1,379.00 | 1,200.00 | 1,369.00 | 0.0M |
| 2025-09-23 | 1,301.00 | 1,429.00 | 1,220.00 | 1,329.00 | 0.0M |
| 2025-09-22 | 1,477.00 | 1,477.00 | 1,301.00 | 1,430.00 | 0.0M |
| 2025-09-19 | 1,500.00 | 1,695.00 | 1,400.00 | 1,479.00 | 0.0M |
| 2025-09-17 | 1,406.00 | 1,600.00 | 1,406.00 | 1,600.00 | 0.0M |
| 2025-09-16 | 1,500.00 | 1,600.00 | 1,500.00 | 1,599.00 | 0.0M |
| 2025-09-15 | 1,599.00 | 1,599.00 | 1,550.00 | 1,586.00 | 0.0M |
| 2025-09-12 | 1,689.00 | 1,689.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-09-11 | 1,590.00 | 1,590.00 | 1,510.00 | 1,583.00 | 0.0M |
| 2025-09-10 | 1,650.00 | 1,679.00 | 1,551.00 | 1,598.00 | 0.0M |
| 2025-09-09 | 1,650.00 | 1,790.00 | 1,599.00 | 1,687.00 | 0.0M |
| 2025-09-08 | 1,800.00 | 1,800.00 | 1,630.00 | 1,739.00 | 0.0M |
| 2025-09-05 | 1,700.00 | 1,780.00 | 1,650.00 | 1,749.00 | 0.0M |
| 2025-09-04 | 1,800.00 | 1,800.00 | 1,615.00 | 1,790.00 | 0.0M |
| 2025-09-03 | 1,800.00 | 1,800.00 | 1,699.00 | 1,790.00 | 0.0M |
| 2025-09-02 | 1,900.00 | 1,900.00 | 1,615.00 | 1,800.00 | 0.0M |
| 2025-09-01 | 1,800.00 | 1,970.00 | 1,799.00 | 1,800.00 | 0.0M |
| 2025-08-29 | 1,698.00 | 1,790.00 | 1,550.00 | 1,780.00 | 0.0M |
| 2025-08-28 | 1,685.00 | 1,685.00 | 1,593.00 | 1,682.00 | 0.0M |
| 2025-08-27 | 1,505.00 | 1,695.00 | 1,505.00 | 1,685.00 | 0.0M |
| 2025-08-26 | 1,598.00 | 1,697.00 | 1,598.00 | 1,697.00 | 0.0M |
| 2025-08-25 | 1,699.00 | 1,800.00 | 1,530.00 | 1,598.00 | 0.0M |
| 2025-08-22 | 1,899.00 | 1,899.00 | 1,555.00 | 1,798.00 | 0.0M |
| 2025-08-21 | 1,800.00 | 1,800.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2025-08-20 | 1,698.00 | 1,789.00 | 1,602.00 | 1,769.00 | 0.0M |
| 2025-08-19 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.0M |
| 2025-08-18 | 1,800.00 | 1,800.00 | 1,550.00 | 1,689.00 | 0.0M |
| 2025-08-14 | 1,677.00 | 1,795.00 | 1,600.00 | 1,713.00 | 0.0M |
| 2025-08-13 | 1,799.00 | 1,799.00 | 1,648.00 | 1,677.00 | 0.0M |
| 2025-08-12 | 1,796.00 | 1,796.00 | 1,521.00 | 1,689.00 | 0.0M |
| 2025-08-11 | 1,623.00 | 1,794.00 | 1,550.00 | 1,784.00 | 0.0M |
| 2025-08-08 | 1,950.00 | 1,950.00 | 1,680.00 | 1,796.00 | 0.0M |
| 2025-08-07 | 1,950.00 | 2,100.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-08-06 | 1,890.00 | 1,950.00 | 1,890.00 | 1,950.00 | 0.0M |
| 2025-08-05 | 1,798.00 | 1,889.00 | 1,798.00 | 1,889.00 | 0.0M |
| 2025-08-04 | 1,700.00 | 1,837.00 | 1,700.00 | 1,829.00 | 0.0M |
| 2025-07-31 | 1,795.00 | 1,860.00 | 1,711.00 | 1,848.00 | 0.0M |
| 2025-07-30 | 1,700.00 | 1,896.00 | 1,505.00 | 1,787.00 | 0.0M |
| 2025-07-29 | 1,929.00 | 1,929.00 | 1,711.00 | 1,711.00 | 0.0M |
| 2025-07-28 | 1,970.00 | 2,000.00 | 1,812.00 | 1,929.00 | 0.0M |
| 2025-07-25 | 1,884.00 | 2,000.00 | 1,750.00 | 1,970.00 | 0.0M |
| 2025-07-24 | 1,830.00 | 1,896.00 | 1,830.00 | 1,884.00 | 0.0M |
| 2025-07-23 | 1,896.00 | 1,896.00 | 1,859.00 | 1,887.00 | 0.0M |
| 2025-07-22 | 2,000.00 | 2,000.00 | 1,800.00 | 1,859.00 | 0.0M |
| 2025-07-21 | 1,830.00 | 1,937.00 | 1,830.00 | 1,935.00 | 0.0M |
| 2025-07-18 | 1,900.00 | 1,960.00 | 1,710.00 | 1,940.00 | 0.0M |
| 2025-07-17 | 1,900.00 | 2,080.00 | 1,800.00 | 1,963.00 | 0.0M |
| 2025-07-16 | 2,015.00 | 2,015.00 | 1,910.00 | 1,999.00 | 0.0M |
| 2025-07-15 | 2,140.00 | 2,140.00 | 2,005.00 | 2,125.00 | 0.0M |
| 2025-07-14 | 2,005.00 | 2,145.00 | 2,000.00 | 2,140.00 | 0.0M |
| 2025-07-11 | 2,080.00 | 2,190.00 | 2,000.00 | 2,170.00 | 0.0M |
| 2025-07-10 | 2,340.00 | 2,340.00 | 1,950.00 | 2,165.00 | 0.0M |
| 2025-07-09 | 2,025.00 | 2,100.00 | 1,970.00 | 2,040.00 | 0.0M |
| 2025-07-08 | 1,951.00 | 2,045.00 | 1,950.00 | 2,030.00 | 0.0M |
| 2025-07-07 | 2,000.00 | 2,115.00 | 2,000.00 | 2,085.00 | 0.0M |
| 2025-07-03 | 2,250.00 | 2,250.00 | 1,920.00 | 2,180.00 | 0.0M |
| 2025-07-02 | 2,155.00 | 2,200.00 | 2,150.00 | 2,200.00 | 0.0M |
| 2025-07-01 | 2,165.00 | 2,175.00 | 2,130.00 | 2,170.00 | 0.0M |
| 2025-06-30 | 2,300.00 | 2,300.00 | 2,100.00 | 2,170.00 | 0.0M |
| 2025-06-27 | 2,190.00 | 2,190.00 | 2,130.00 | 2,190.00 | 0.0M |
| 2025-06-26 | 2,200.00 | 2,200.00 | 2,150.00 | 2,190.00 | 0.0M |
| 2025-06-25 | 2,200.00 | 2,200.00 | 2,100.00 | 2,195.00 | 0.0M |
| 2025-06-24 | 2,185.00 | 2,285.00 | 2,000.00 | 2,140.00 | 0.0M |
| 2025-06-23 | 2,000.00 | 2,190.00 | 2,000.00 | 2,135.00 | 0.0M |
| 2025-06-20 | 2,195.00 | 2,195.00 | 2,000.00 | 2,070.00 | 0.0M |
| 2025-06-19 | 2,290.00 | 2,290.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-06-18 | 2,300.00 | 2,300.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-06-17 | 2,200.00 | 2,250.00 | 2,115.00 | 2,215.00 | 0.0M |
| 2025-06-16 | 2,000.00 | 2,180.00 | 1,900.00 | 2,145.00 | 0.0M |
| 2025-06-13 | 2,000.00 | 2,000.00 | 1,880.00 | 1,993.00 | 0.0M |
| 2025-06-12 | 1,699.00 | 1,897.00 | 1,699.00 | 1,840.00 | 0.0M |
| 2025-06-11 | 1,600.00 | 1,650.00 | 1,530.00 | 1,650.00 | 0.0M |
| 2025-06-10 | 1,569.00 | 1,579.00 | 1,500.00 | 1,568.00 | 0.0M |
| 2025-06-09 | 1,599.00 | 1,599.00 | 1,453.00 | 1,569.00 | 0.0M |
| 2025-06-05 | 1,698.00 | 1,698.00 | 1,420.00 | 1,500.00 | 0.0M |
| 2025-06-04 | 1,600.00 | 1,700.00 | 1,500.00 | 1,650.00 | 0.0M |
| 2025-06-02 | 1,570.00 | 1,589.00 | 1,570.00 | 1,589.00 | 0.0M |
| 2025-05-30 | 1,590.00 | 1,590.00 | 1,520.00 | 1,580.00 | 0.0M |
| 2025-05-29 | 1,549.00 | 1,586.00 | 1,549.00 | 1,586.00 | 0.0M |
| 2025-05-28 | 1,400.00 | 1,549.00 | 1,400.00 | 1,549.00 | 0.0M |
| 2025-05-27 | 1,593.00 | 1,593.00 | 1,355.00 | 1,560.00 | 0.0M |
| 2025-05-26 | 1,405.00 | 1,591.00 | 1,400.00 | 1,591.00 | 0.0M |
| 2025-05-23 | 1,400.00 | 1,449.00 | 1,400.00 | 1,449.00 | 0.0M |
| 2025-05-21 | 1,276.00 | 1,500.00 | 1,276.00 | 1,450.00 | 0.0M |
| 2025-05-20 | 1,597.00 | 1,597.00 | 1,412.00 | 1,460.00 | 0.0M |
| 2025-05-19 | 1,600.00 | 1,600.00 | 1,430.00 | 1,586.00 | 0.0M |
| 2025-05-16 | 1,578.00 | 1,578.00 | 1,411.00 | 1,498.00 | 0.0M |
| 2025-05-15 | 1,550.00 | 1,550.00 | 1,411.00 | 1,413.00 | 0.0M |
| 2025-05-14 | 1,529.00 | 1,587.00 | 1,420.00 | 1,550.00 | 0.0M |
| 2025-05-13 | 1,600.00 | 1,694.00 | 1,500.00 | 1,570.00 | 0.0M |
| 2025-05-12 | 1,500.00 | 1,690.00 | 1,500.00 | 1,596.00 | 0.0M |
| 2025-05-09 | 1,699.00 | 1,699.00 | 1,547.00 | 1,598.00 | 0.0M |
| 2025-05-08 | 1,699.00 | 1,800.00 | 1,526.00 | 1,678.00 | 0.0M |
| 2025-05-07 | 1,800.00 | 1,800.00 | 1,600.00 | 1,795.00 | 0.0M |
| 2025-05-02 | 1,800.00 | 1,900.00 | 1,540.00 | 1,747.00 | 0.0M |
| 2025-04-30 | 1,855.00 | 1,855.00 | 1,700.00 | 1,799.00 | 0.0M |
| 2025-04-29 | 1,699.00 | 1,770.00 | 1,698.00 | 1,770.00 | 0.0M |
| 2025-04-28 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 0.0M |
| 2025-04-25 | 1,680.00 | 1,680.00 | 1,500.00 | 1,619.00 | 0.0M |
| 2025-04-24 | 1,684.00 | 1,684.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2025-04-23 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2025-04-22 | 1,698.00 | 1,698.00 | 1,471.00 | 1,600.00 | 0.0M |
| 2025-04-21 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2025-04-18 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2025-04-17 | 1,599.00 | 1,699.00 | 1,500.00 | 1,689.00 | 0.0M |
| 2025-04-16 | 1,600.00 | 1,700.00 | 1,500.00 | 1,599.00 | 0.0M |
| 2025-04-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-04-14 | 1,499.00 | 1,599.00 | 1,497.00 | 1,499.00 | 0.0M |
| 2025-04-11 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2025-04-10 | 1,500.00 | 1,500.00 | 1,400.00 | 1,499.00 | 0.0M |
| 2025-04-09 | 1,500.00 | 1,500.00 | 1,400.00 | 1,496.00 | 0.0M |
| 2025-04-08 | 1,500.00 | 1,500.00 | 1,200.00 | 1,400.00 | 0.0M |
| 2025-04-07 | 1,200.00 | 1,400.00 | 1,200.00 | 1,400.00 | 0.0M |
| 2025-04-04 | 1,399.00 | 1,400.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2025-04-03 | 1,410.00 | 1,410.00 | 1,316.00 | 1,400.00 | 0.0M |
| 2025-04-02 | 1,600.00 | 1,600.00 | 1,548.00 | 1,548.00 | 0.0M |
| 2025-04-01 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.0M |
| 2025-03-31 | 1,600.00 | 1,600.00 | 1,442.00 | 1,599.00 | 0.0M |
| 2025-03-28 | 1,540.00 | 1,696.00 | 1,443.00 | 1,696.00 | 0.0M |
| 2025-03-27 | 1,700.00 | 1,700.00 | 1,550.00 | 1,697.00 | 0.0M |
| 2025-03-26 | 1,500.00 | 1,603.00 | 1,500.00 | 1,598.00 | 0.0M |
| 2025-03-25 | 1,299.00 | 1,394.00 | 1,299.00 | 1,394.00 | 0.0M |
| 2025-03-24 | 1,200.00 | 1,213.00 | 1,190.00 | 1,213.00 | 0.0M |
| 2025-03-21 | 1,054.00 | 1,055.00 | 1,026.00 | 1,055.00 | 0.0M |
| 2025-03-20 | 900.00 | 918.00 | 680.00 | 918.00 | 0.0M |
| 2025-03-19 | 898.00 | 898.00 | 799.00 | 799.00 | 0.0M |
| 2025-03-18 | 897.00 | 897.00 | 800.00 | 825.00 | 0.0M |
| 2025-03-17 | 897.00 | 897.00 | 715.00 | 847.00 | 0.0M |
| 2025-03-14 | 820.00 | 899.00 | 748.00 | 810.00 | 0.0M |
| 2025-03-13 | 900.00 | 900.00 | 879.00 | 879.00 | 0.0M |
| 2025-03-12 | 849.00 | 900.00 | 770.00 | 880.00 | 0.0M |
| 2025-03-11 | 899.00 | 899.00 | 720.00 | 849.00 | 0.0M |
| 2025-03-10 | 898.00 | 964.00 | 776.00 | 805.00 | 0.0M |
| 2025-03-07 | 810.00 | 962.00 | 721.00 | 843.00 | 0.0M |
| 2025-03-06 | 997.00 | 997.00 | 840.00 | 840.00 | 0.0M |
| 2025-03-05 | 984.00 | 984.00 | 860.00 | 959.00 | 0.0M |
| 2025-03-04 | 1,099.00 | 1,099.00 | 852.00 | 984.00 | 0.0M |
| 2025-02-28 | 1,059.00 | 1,059.00 | 910.00 | 977.00 | 0.0M |
| 2025-02-27 | 1,063.00 | 1,063.00 | 920.00 | 922.00 | 0.0M |
| 2025-02-26 | 1,100.00 | 1,100.00 | 925.00 | 925.00 | 0.0M |
| 2025-02-25 | 1,069.00 | 1,069.00 | 931.00 | 1,037.00 | 0.0M |
| 2025-02-24 | 1,099.00 | 1,099.00 | 930.00 | 930.00 | 0.0M |
| 2025-02-21 | 990.00 | 1,032.00 | 900.00 | 1,024.00 | 0.0M |
| 2025-02-20 | 1,000.00 | 1,000.00 | 800.00 | 900.00 | 0.0M |
| 2025-02-19 | 1,099.00 | 1,099.00 | 914.00 | 914.00 | 0.0M |
| 2025-02-18 | 1,199.00 | 1,199.00 | 1,001.00 | 1,075.00 | 0.0M |
| 2025-02-17 | 1,099.00 | 1,199.00 | 1,099.00 | 1,177.00 | 0.0M |
| 2025-02-14 | 1,025.00 | 1,180.00 | 998.00 | 1,079.00 | 0.0M |
| 2025-02-13 | 1,189.00 | 1,189.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-02-12 | 1,192.00 | 1,192.00 | 1,021.00 | 1,157.00 | 0.0M |
| 2025-02-11 | 1,199.00 | 1,199.00 | 1,010.00 | 1,193.00 | 0.0M |
| 2025-02-10 | 1,200.00 | 1,200.00 | 1,040.00 | 1,177.00 | 0.0M |
| 2025-02-07 | 1,179.00 | 1,179.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2025-02-06 | 1,200.00 | 1,270.00 | 1,050.00 | 1,188.00 | 0.0M |
| 2025-02-05 | 1,110.00 | 1,200.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-02-04 | 1,399.00 | 1,399.00 | 1,170.00 | 1,299.00 | 0.0M |
| 2025-02-03 | 1,300.00 | 1,350.00 | 1,200.00 | 1,286.00 | 0.0M |
| 2025-01-31 | 1,298.00 | 1,298.00 | 1,290.00 | 1,298.00 | 0.0M |
| 2025-01-24 | 1,300.00 | 1,400.00 | 1,200.00 | 1,330.00 | 0.0M |
| 2025-01-23 | 1,197.00 | 1,364.00 | 1,193.00 | 1,274.00 | 0.0M |
| 2025-01-22 | 1,199.00 | 1,200.00 | 1,000.00 | 1,197.00 | 0.0M |
| 2025-01-21 | 1,199.00 | 1,199.00 | 1,100.00 | 1,146.00 | 0.0M |
| 2025-01-20 | 1,199.00 | 1,199.00 | 1,150.00 | 1,196.00 | 0.0M |
| 2025-01-17 | 1,016.00 | 1,186.00 | 1,016.00 | 1,185.00 | 0.0M |
| 2025-01-16 | 1,050.00 | 1,190.00 | 1,050.00 | 1,190.00 | 0.0M |
| 2025-01-15 | 1,189.00 | 1,200.00 | 1,100.00 | 1,196.00 | 0.0M |
| 2025-01-14 | 1,199.00 | 1,199.00 | 1,062.00 | 1,186.00 | 0.0M |
| 2025-01-13 | 1,177.00 | 1,299.00 | 1,034.00 | 1,176.00 | 0.0M |
| 2025-01-10 | 1,200.00 | 1,200.00 | 1,032.00 | 1,178.00 | 0.0M |
| 2025-01-09 | 1,199.00 | 1,199.00 | 1,079.00 | 1,154.00 | 0.0M |
| 2025-01-08 | 1,140.00 | 1,140.00 | 1,021.00 | 1,117.00 | 0.0M |
| 2025-01-07 | 1,297.00 | 1,297.00 | 1,019.00 | 1,140.00 | 0.0M |
| 2025-01-06 | 1,350.00 | 1,350.00 | 1,174.00 | 1,198.00 | 0.0M |
| 2025-01-03 | 1,399.00 | 1,399.00 | 1,201.00 | 1,381.00 | 0.0M |
| 2025-01-02 | 1,300.00 | 1,370.00 | 1,200.00 | 1,367.00 | 0.0M |