1,340.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,081.00 | 1,094.00 | 1,065.00 | 1,066.00 | 0.0M |
| 2023-12-28 | 1,037.00 | 1,098.00 | 1,027.00 | 1,092.00 | 0.2M |
| 2023-12-27 | 1,024.00 | 1,061.00 | 1,024.00 | 1,047.00 | 0.1M |
| 2023-12-26 | 1,032.00 | 1,044.00 | 1,010.00 | 1,025.00 | 0.1M |
| 2023-12-25 | 1,061.00 | 1,085.00 | 1,021.00 | 1,027.00 | 0.1M |
| 2023-12-22 | 1,060.00 | 1,089.00 | 1,050.00 | 1,050.00 | 0.1M |
| 2023-12-21 | 1,093.00 | 1,104.00 | 1,062.00 | 1,066.00 | 0.1M |
| 2023-12-20 | 1,131.00 | 1,147.00 | 1,101.00 | 1,105.00 | 0.1M |
| 2023-12-19 | 1,140.00 | 1,147.00 | 1,114.00 | 1,147.00 | 0.0M |
| 2023-12-18 | 1,140.00 | 1,142.00 | 1,113.00 | 1,140.00 | 0.0M |
| 2023-12-15 | 1,140.00 | 1,159.00 | 1,134.00 | 1,152.00 | 0.0M |
| 2023-12-14 | 1,198.00 | 1,209.00 | 1,133.00 | 1,138.00 | 0.0M |
| 2023-12-13 | 1,229.00 | 1,231.00 | 1,167.00 | 1,183.00 | 0.1M |
| 2023-12-12 | 1,252.00 | 1,260.00 | 1,227.00 | 1,227.00 | 0.1M |
| 2023-12-11 | 1,254.00 | 1,286.00 | 1,245.00 | 1,255.00 | 0.0M |
| 2023-12-08 | 1,238.00 | 1,259.00 | 1,222.00 | 1,253.00 | 0.1M |
| 2023-12-07 | 1,284.00 | 1,293.00 | 1,235.00 | 1,239.00 | 0.1M |
| 2023-12-06 | 1,290.00 | 1,300.00 | 1,285.00 | 1,291.00 | 0.0M |
| 2023-12-05 | 1,318.00 | 1,322.00 | 1,286.00 | 1,290.00 | 0.0M |
| 2023-12-04 | 1,294.00 | 1,341.00 | 1,288.00 | 1,336.00 | 0.0M |
| 2023-12-01 | 1,300.00 | 1,305.00 | 1,288.00 | 1,299.00 | 0.0M |
| 2023-11-30 | 1,289.00 | 1,296.00 | 1,285.00 | 1,296.00 | 0.0M |
| 2023-11-29 | 1,284.00 | 1,303.00 | 1,279.00 | 1,300.00 | 0.0M |
| 2023-11-28 | 1,283.00 | 1,300.00 | 1,271.00 | 1,283.00 | 0.0M |
| 2023-11-27 | 1,286.00 | 1,318.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2023-11-24 | 1,289.00 | 1,310.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2023-11-22 | 1,285.00 | 1,297.00 | 1,271.00 | 1,290.00 | 0.0M |
| 2023-11-21 | 1,315.00 | 1,315.00 | 1,286.00 | 1,286.00 | 0.1M |
| 2023-11-20 | 1,273.00 | 1,349.00 | 1,273.00 | 1,325.00 | 0.1M |
| 2023-11-17 | 1,255.00 | 1,288.00 | 1,247.00 | 1,286.00 | 0.0M |
| 2023-11-16 | 1,302.00 | 1,305.00 | 1,211.00 | 1,264.00 | 0.2M |
| 2023-11-15 | 1,390.00 | 1,413.00 | 1,324.00 | 1,346.00 | 0.1M |
| 2023-11-14 | 1,419.00 | 1,440.00 | 1,378.00 | 1,389.00 | 0.1M |
| 2023-11-13 | 1,600.00 | 1,600.00 | 1,534.00 | 1,542.00 | 0.1M |
| 2023-11-10 | 1,583.00 | 1,608.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2023-11-09 | 1,635.00 | 1,650.00 | 1,601.00 | 1,602.00 | 0.0M |
| 2023-11-08 | 1,648.00 | 1,660.00 | 1,616.00 | 1,636.00 | 0.0M |
| 2023-11-07 | 1,616.00 | 1,659.00 | 1,616.00 | 1,639.00 | 0.0M |
| 2023-11-06 | 1,586.00 | 1,645.00 | 1,577.00 | 1,640.00 | 0.0M |
| 2023-11-02 | 1,578.00 | 1,597.00 | 1,569.00 | 1,575.00 | 0.0M |
| 2023-11-01 | 1,576.00 | 1,583.00 | 1,550.00 | 1,574.00 | 0.0M |
| 2023-10-31 | 1,554.00 | 1,574.00 | 1,535.00 | 1,569.00 | 0.0M |
| 2023-10-30 | 1,536.00 | 1,556.00 | 1,529.00 | 1,543.00 | 0.0M |
| 2023-10-27 | 1,489.00 | 1,543.00 | 1,489.00 | 1,533.00 | 0.0M |
| 2023-10-26 | 1,503.00 | 1,535.00 | 1,480.00 | 1,489.00 | 0.0M |
| 2023-10-25 | 1,470.00 | 1,514.00 | 1,469.00 | 1,503.00 | 0.0M |
| 2023-10-24 | 1,390.00 | 1,479.00 | 1,386.00 | 1,470.00 | 0.0M |
| 2023-10-23 | 1,430.00 | 1,435.00 | 1,383.00 | 1,391.00 | 0.0M |
| 2023-10-20 | 1,445.00 | 1,455.00 | 1,383.00 | 1,440.00 | 0.1M |
| 2023-10-19 | 1,452.00 | 1,477.00 | 1,452.00 | 1,463.00 | 0.0M |
| 2023-10-18 | 1,468.00 | 1,487.00 | 1,454.00 | 1,482.00 | 0.0M |
| 2023-10-17 | 1,467.00 | 1,498.00 | 1,463.00 | 1,473.00 | 0.0M |
| 2023-10-16 | 1,476.00 | 1,499.00 | 1,436.00 | 1,439.00 | 0.1M |
| 2023-10-13 | 1,491.00 | 1,491.00 | 1,453.00 | 1,487.00 | 0.1M |
| 2023-10-12 | 1,521.00 | 1,523.00 | 1,503.00 | 1,508.00 | 0.0M |
| 2023-10-11 | 1,510.00 | 1,540.00 | 1,510.00 | 1,521.00 | 0.0M |
| 2023-10-10 | 1,531.00 | 1,540.00 | 1,500.00 | 1,507.00 | 0.1M |
| 2023-10-06 | 1,505.00 | 1,549.00 | 1,502.00 | 1,549.00 | 0.0M |
| 2023-10-05 | 1,467.00 | 1,511.00 | 1,440.00 | 1,505.00 | 0.1M |
| 2023-10-04 | 1,449.00 | 1,486.00 | 1,431.00 | 1,476.00 | 0.1M |
| 2023-10-03 | 1,550.00 | 1,557.00 | 1,461.00 | 1,466.00 | 0.1M |
| 2023-10-02 | 1,625.00 | 1,631.00 | 1,550.00 | 1,550.00 | 0.1M |
| 2023-09-29 | 1,616.00 | 1,644.00 | 1,594.00 | 1,625.00 | 0.1M |
| 2023-09-28 | 1,690.00 | 1,697.00 | 1,626.00 | 1,630.00 | 0.1M |
| 2023-09-27 | 1,698.00 | 1,724.00 | 1,669.00 | 1,708.00 | 0.1M |
| 2023-09-26 | 1,802.00 | 1,814.00 | 1,693.00 | 1,725.00 | 0.2M |
| 2023-09-25 | 1,820.00 | 1,869.00 | 1,806.00 | 1,862.00 | 0.1M |
| 2023-09-22 | 1,807.00 | 1,842.00 | 1,801.00 | 1,820.00 | 0.0M |
| 2023-09-21 | 1,838.00 | 1,852.00 | 1,809.00 | 1,834.00 | 0.2M |
| 2023-09-20 | 1,938.00 | 1,938.00 | 1,867.00 | 1,867.00 | 0.1M |
| 2023-09-19 | 1,949.00 | 1,949.00 | 1,892.00 | 1,934.00 | 0.0M |
| 2023-09-15 | 1,925.00 | 1,960.00 | 1,918.00 | 1,940.00 | 0.0M |
| 2023-09-14 | 1,907.00 | 1,932.00 | 1,888.00 | 1,912.00 | 0.0M |
| 2023-09-13 | 1,929.00 | 1,934.00 | 1,868.00 | 1,912.00 | 0.0M |
| 2023-09-12 | 1,880.00 | 1,940.00 | 1,880.00 | 1,910.00 | 0.1M |
| 2023-09-11 | 1,860.00 | 1,874.00 | 1,826.00 | 1,833.00 | 0.1M |
| 2023-09-08 | 1,800.00 | 1,858.00 | 1,796.00 | 1,844.00 | 0.1M |
| 2023-09-07 | 1,816.00 | 1,833.00 | 1,789.00 | 1,797.00 | 0.0M |
| 2023-09-06 | 1,772.00 | 1,816.00 | 1,760.00 | 1,795.00 | 0.0M |
| 2023-09-05 | 1,762.00 | 1,789.00 | 1,758.00 | 1,772.00 | 0.0M |
| 2023-09-04 | 1,749.00 | 1,780.00 | 1,730.00 | 1,780.00 | 0.0M |
| 2023-09-01 | 1,720.00 | 1,740.00 | 1,701.00 | 1,738.00 | 0.0M |
| 2023-08-31 | 1,701.00 | 1,729.00 | 1,689.00 | 1,727.00 | 0.0M |
| 2023-08-30 | 1,698.00 | 1,740.00 | 1,694.00 | 1,699.00 | 0.1M |
| 2023-08-29 | 1,648.00 | 1,689.00 | 1,633.00 | 1,669.00 | 0.1M |
| 2023-08-28 | 1,612.00 | 1,624.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2023-08-25 | 1,616.00 | 1,635.00 | 1,609.00 | 1,620.00 | 0.0M |
| 2023-08-24 | 1,628.00 | 1,643.00 | 1,610.00 | 1,620.00 | 0.0M |
| 2023-08-23 | 1,668.00 | 1,670.00 | 1,618.00 | 1,619.00 | 0.0M |
| 2023-08-22 | 1,660.00 | 1,668.00 | 1,631.00 | 1,660.00 | 0.0M |
| 2023-08-21 | 1,621.00 | 1,660.00 | 1,611.00 | 1,653.00 | 0.0M |
| 2023-08-18 | 1,636.00 | 1,663.00 | 1,616.00 | 1,637.00 | 0.0M |
| 2023-08-17 | 1,650.00 | 1,663.00 | 1,622.00 | 1,637.00 | 0.1M |
| 2023-08-16 | 1,780.00 | 1,780.00 | 1,650.00 | 1,650.00 | 0.1M |
| 2023-08-15 | 1,662.00 | 1,842.00 | 1,662.00 | 1,780.00 | 0.1M |
| 2023-08-14 | 1,700.00 | 1,713.00 | 1,675.00 | 1,689.00 | 0.1M |
| 2023-08-10 | 1,765.00 | 1,765.00 | 1,671.00 | 1,675.00 | 0.1M |
| 2023-08-09 | 1,770.00 | 1,775.00 | 1,740.00 | 1,770.00 | 0.0M |
| 2023-08-08 | 1,768.00 | 1,782.00 | 1,761.00 | 1,770.00 | 0.0M |
| 2023-08-07 | 1,763.00 | 1,786.00 | 1,735.00 | 1,765.00 | 0.0M |
| 2023-08-04 | 1,846.00 | 1,846.00 | 1,762.00 | 1,767.00 | 0.0M |
| 2023-08-03 | 1,830.00 | 1,843.00 | 1,822.00 | 1,831.00 | 0.0M |
| 2023-08-02 | 1,849.00 | 1,849.00 | 1,828.00 | 1,830.00 | 0.0M |
| 2023-08-01 | 1,853.00 | 1,890.00 | 1,829.00 | 1,831.00 | 0.0M |
| 2023-07-31 | 1,843.00 | 1,857.00 | 1,830.00 | 1,853.00 | 0.0M |
| 2023-07-28 | 1,863.00 | 1,863.00 | 1,815.00 | 1,827.00 | 0.0M |
| 2023-07-27 | 1,850.00 | 1,871.00 | 1,846.00 | 1,863.00 | 0.0M |
| 2023-07-26 | 1,860.00 | 1,867.00 | 1,817.00 | 1,865.00 | 0.0M |
| 2023-07-25 | 1,862.00 | 1,898.00 | 1,860.00 | 1,862.00 | 0.0M |
| 2023-07-24 | 1,900.00 | 1,910.00 | 1,856.00 | 1,860.00 | 0.0M |
| 2023-07-21 | 1,918.00 | 1,929.00 | 1,841.00 | 1,898.00 | 0.1M |
| 2023-07-20 | 1,850.00 | 1,912.00 | 1,824.00 | 1,905.00 | 0.2M |
| 2023-07-19 | 1,799.00 | 1,826.00 | 1,795.00 | 1,800.00 | 0.0M |
| 2023-07-18 | 1,795.00 | 1,824.00 | 1,795.00 | 1,808.00 | 0.0M |
| 2023-07-14 | 1,834.00 | 1,839.00 | 1,753.00 | 1,795.00 | 0.0M |
| 2023-07-13 | 1,780.00 | 1,812.00 | 1,768.00 | 1,799.00 | 0.0M |
| 2023-07-12 | 1,779.00 | 1,794.00 | 1,730.00 | 1,779.00 | 0.0M |
| 2023-07-11 | 1,801.00 | 1,820.00 | 1,778.00 | 1,779.00 | 0.0M |
| 2023-07-10 | 1,799.00 | 1,806.00 | 1,771.00 | 1,801.00 | 0.0M |
| 2023-07-07 | 1,757.00 | 1,807.00 | 1,745.00 | 1,771.00 | 0.0M |
| 2023-07-06 | 1,779.00 | 1,817.00 | 1,760.00 | 1,781.00 | 0.1M |
| 2023-07-05 | 1,840.00 | 1,853.00 | 1,783.00 | 1,803.00 | 0.0M |
| 2023-07-04 | 1,835.00 | 1,869.00 | 1,800.00 | 1,839.00 | 0.0M |
| 2023-07-03 | 1,850.00 | 1,860.00 | 1,790.00 | 1,826.00 | 0.1M |
| 2023-06-30 | 1,740.00 | 1,840.00 | 1,726.00 | 1,840.00 | 0.1M |
| 2023-06-29 | 1,738.00 | 1,754.00 | 1,698.00 | 1,730.00 | 0.0M |
| 2023-06-28 | 1,685.00 | 1,748.00 | 1,682.00 | 1,698.00 | 0.1M |
| 2023-06-27 | 1,675.00 | 1,689.00 | 1,644.00 | 1,676.00 | 0.1M |
| 2023-06-26 | 1,680.00 | 1,692.00 | 1,620.00 | 1,678.00 | 0.1M |
| 2023-06-23 | 1,698.00 | 1,713.00 | 1,670.00 | 1,685.00 | 0.0M |
| 2023-06-22 | 1,741.00 | 1,750.00 | 1,673.00 | 1,673.00 | 0.1M |
| 2023-06-21 | 1,758.00 | 1,787.00 | 1,731.00 | 1,741.00 | 0.0M |
| 2023-06-20 | 1,747.00 | 1,760.00 | 1,717.00 | 1,758.00 | 0.0M |
| 2023-06-19 | 1,722.00 | 1,788.00 | 1,720.00 | 1,728.00 | 0.1M |
| 2023-06-16 | 1,659.00 | 1,694.00 | 1,655.00 | 1,694.00 | 0.1M |
| 2023-06-15 | 1,629.00 | 1,680.00 | 1,583.00 | 1,666.00 | 0.1M |
| 2023-06-14 | 1,656.00 | 1,667.00 | 1,639.00 | 1,657.00 | 0.1M |
| 2023-06-13 | 1,698.00 | 1,698.00 | 1,655.00 | 1,656.00 | 0.0M |
| 2023-06-12 | 1,675.00 | 1,700.00 | 1,656.00 | 1,675.00 | 0.1M |
| 2023-06-09 | 1,658.00 | 1,687.00 | 1,650.00 | 1,660.00 | 0.1M |
| 2023-06-08 | 1,700.00 | 1,700.00 | 1,636.00 | 1,658.00 | 0.1M |
| 2023-06-07 | 1,694.00 | 1,720.00 | 1,651.00 | 1,693.00 | 0.1M |
| 2023-06-06 | 1,666.00 | 1,692.00 | 1,622.00 | 1,685.00 | 0.1M |
| 2023-06-05 | 1,625.00 | 1,668.00 | 1,597.00 | 1,666.00 | 0.1M |
| 2023-06-02 | 1,556.00 | 1,622.00 | 1,544.00 | 1,590.00 | 0.1M |
| 2023-06-01 | 1,651.00 | 1,658.00 | 1,554.00 | 1,558.00 | 0.1M |
| 2023-05-31 | 1,660.00 | 1,679.00 | 1,626.00 | 1,651.00 | 0.0M |
| 2023-05-30 | 1,652.00 | 1,684.00 | 1,615.00 | 1,672.00 | 0.1M |
| 2023-05-29 | 1,646.00 | 1,686.00 | 1,616.00 | 1,658.00 | 0.1M |
| 2023-05-26 | 1,756.00 | 1,756.00 | 1,641.00 | 1,646.00 | 0.1M |
| 2023-05-25 | 1,793.00 | 1,803.00 | 1,742.00 | 1,744.00 | 0.1M |
| 2023-05-24 | 1,773.00 | 1,795.00 | 1,759.00 | 1,784.00 | 0.0M |
| 2023-05-23 | 1,858.00 | 1,881.00 | 1,741.00 | 1,773.00 | 0.1M |
| 2023-05-22 | 1,847.00 | 1,854.00 | 1,789.00 | 1,849.00 | 0.1M |
| 2023-05-19 | 1,766.00 | 1,865.00 | 1,727.00 | 1,847.00 | 0.2M |
| 2023-05-18 | 1,801.00 | 1,846.00 | 1,705.00 | 1,726.00 | 0.3M |
| 2023-05-17 | 1,862.00 | 1,893.00 | 1,780.00 | 1,809.00 | 0.3M |
| 2023-05-16 | 1,806.00 | 1,955.00 | 1,805.00 | 1,902.00 | 0.8M |
| 2023-05-15 | 2,060.00 | 2,161.00 | 2,002.00 | 2,116.00 | 0.4M |
| 2023-05-12 | 2,114.00 | 2,114.00 | 2,031.00 | 2,077.00 | 0.2M |
| 2023-05-11 | 2,219.00 | 2,226.00 | 2,101.00 | 2,104.00 | 0.3M |
| 2023-05-10 | 2,294.00 | 2,320.00 | 2,226.00 | 2,226.00 | 0.1M |
| 2023-05-09 | 2,288.00 | 2,335.00 | 2,267.00 | 2,301.00 | 0.1M |
| 2023-05-08 | 2,274.00 | 2,320.00 | 2,228.00 | 2,292.00 | 0.1M |
| 2023-05-02 | 2,205.00 | 2,240.00 | 2,171.00 | 2,237.00 | 0.2M |
| 2023-05-01 | 2,315.00 | 2,344.00 | 2,221.00 | 2,223.00 | 0.1M |
| 2023-04-28 | 2,305.00 | 2,397.00 | 2,242.00 | 2,311.00 | 0.2M |
| 2023-04-27 | 2,300.00 | 2,336.00 | 2,241.00 | 2,255.00 | 0.1M |
| 2023-04-26 | 2,152.00 | 2,322.00 | 2,152.00 | 2,300.00 | 0.2M |
| 2023-04-25 | 2,279.00 | 2,279.00 | 2,182.00 | 2,215.00 | 0.1M |
| 2023-04-24 | 2,229.00 | 2,310.00 | 2,188.00 | 2,254.00 | 0.1M |
| 2023-04-21 | 2,345.00 | 2,345.00 | 2,190.00 | 2,216.00 | 0.3M |
| 2023-04-20 | 2,329.00 | 2,438.00 | 2,325.00 | 2,365.00 | 0.2M |
| 2023-04-19 | 2,400.00 | 2,470.00 | 2,280.00 | 2,329.00 | 0.2M |
| 2023-04-18 | 2,423.00 | 2,433.00 | 2,320.00 | 2,380.00 | 0.3M |
| 2023-04-17 | 2,380.00 | 2,494.00 | 2,351.00 | 2,423.00 | 0.3M |
| 2023-04-14 | 2,415.00 | 2,512.00 | 2,336.00 | 2,348.00 | 0.6M |
| 2023-04-13 | 2,340.00 | 2,437.00 | 2,302.00 | 2,413.00 | 0.6M |
| 2023-04-12 | 2,241.00 | 2,430.00 | 2,188.00 | 2,386.00 | 0.7M |
| 2023-04-11 | 2,160.00 | 2,386.00 | 2,137.00 | 2,260.00 | 1.5M |
| 2023-04-10 | 2,243.00 | 2,262.00 | 2,125.00 | 2,156.00 | 0.8M |
| 2023-04-07 | 2,199.00 | 2,424.00 | 2,152.00 | 2,251.00 | 4.2M |
| 2023-04-06 | 2,288.00 | 2,303.00 | 2,107.00 | 2,157.00 | 1.4M |
| 2023-04-05 | 2,409.00 | 2,457.00 | 2,295.00 | 2,338.00 | 0.9M |
| 2023-04-04 | 2,520.00 | 2,541.00 | 2,381.00 | 2,383.00 | 0.7M |
| 2023-04-03 | 2,690.00 | 2,744.00 | 2,533.00 | 2,549.00 | 0.9M |
| 2023-03-31 | 2,630.00 | 2,680.00 | 2,454.00 | 2,660.00 | 1.3M |
| 2023-03-30 | 2,676.00 | 2,818.00 | 2,491.00 | 2,598.00 | 3.2M |
| 2023-03-29 | 2,554.00 | 2,828.00 | 2,501.00 | 2,626.00 | 4.9M |
| 2023-03-28 | 2,611.00 | 2,721.00 | 2,500.00 | 2,580.00 | 3.2M |
| 2023-03-27 | 2,981.00 | 3,020.00 | 2,452.00 | 2,600.00 | 12.3M |
| 2023-03-24 | 2,631.00 | 2,881.00 | 2,500.00 | 2,881.00 | 7.4M |
| 2023-03-23 | 1,981.00 | 2,381.00 | 1,966.00 | 2,381.00 | 9.3M |