1,611.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,370.00 | 1,462.00 | 1,370.00 | 1,457.00 | 0.0M |
| 2024-12-27 | 1,341.00 | 1,367.00 | 1,340.00 | 1,356.00 | 0.0M |
| 2024-12-26 | 1,335.00 | 1,369.00 | 1,316.00 | 1,341.00 | 0.0M |
| 2024-12-25 | 1,353.00 | 1,358.00 | 1,316.00 | 1,349.00 | 0.0M |
| 2024-12-24 | 1,336.00 | 1,343.00 | 1,320.00 | 1,332.00 | 0.0M |
| 2024-12-23 | 1,353.00 | 1,360.00 | 1,334.00 | 1,340.00 | 0.0M |
| 2024-12-20 | 1,376.00 | 1,377.00 | 1,328.00 | 1,354.00 | 0.0M |
| 2024-12-19 | 1,374.00 | 1,388.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2024-12-18 | 1,365.00 | 1,430.00 | 1,360.00 | 1,404.00 | 0.0M |
| 2024-12-17 | 1,391.00 | 1,391.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2024-12-16 | 1,404.00 | 1,418.00 | 1,371.00 | 1,400.00 | 0.0M |
| 2024-12-13 | 1,394.00 | 1,422.00 | 1,392.00 | 1,416.00 | 0.0M |
| 2024-12-12 | 1,429.00 | 1,429.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-12-11 | 1,428.00 | 1,428.00 | 1,402.00 | 1,419.00 | 0.0M |
| 2024-12-10 | 1,433.00 | 1,433.00 | 1,415.00 | 1,427.00 | 0.0M |
| 2024-12-09 | 1,435.00 | 1,435.00 | 1,400.00 | 1,429.00 | 0.0M |
| 2024-12-06 | 1,403.00 | 1,438.00 | 1,385.00 | 1,433.00 | 0.0M |
| 2024-12-05 | 1,444.00 | 1,461.00 | 1,401.00 | 1,428.00 | 0.0M |
| 2024-12-04 | 1,433.00 | 1,445.00 | 1,418.00 | 1,443.00 | 0.0M |
| 2024-12-03 | 1,450.00 | 1,465.00 | 1,427.00 | 1,427.00 | 0.0M |
| 2024-12-02 | 1,400.00 | 1,455.00 | 1,400.00 | 1,455.00 | 0.0M |
| 2024-11-29 | 1,422.00 | 1,465.00 | 1,412.00 | 1,412.00 | 0.0M |
| 2024-11-28 | 1,326.00 | 1,425.00 | 1,325.00 | 1,422.00 | 0.0M |
| 2024-11-27 | 1,372.00 | 1,373.00 | 1,336.00 | 1,345.00 | 0.0M |
| 2024-11-26 | 1,408.00 | 1,416.00 | 1,360.00 | 1,372.00 | 0.0M |
| 2024-11-25 | 1,430.00 | 1,440.00 | 1,387.00 | 1,416.00 | 0.0M |
| 2024-11-22 | 1,360.00 | 1,436.00 | 1,360.00 | 1,419.00 | 0.0M |
| 2024-11-21 | 1,421.00 | 1,421.00 | 1,351.00 | 1,355.00 | 0.0M |
| 2024-11-20 | 1,470.00 | 1,470.00 | 1,377.00 | 1,421.00 | 0.0M |
| 2024-11-19 | 1,457.00 | 1,493.00 | 1,400.00 | 1,455.00 | 0.0M |
| 2024-11-18 | 1,358.00 | 1,438.00 | 1,358.00 | 1,430.00 | 0.0M |
| 2024-11-15 | 1,376.00 | 1,376.00 | 1,311.00 | 1,334.00 | 0.0M |
| 2024-11-14 | 1,277.00 | 1,430.00 | 1,270.00 | 1,354.00 | 0.0M |
| 2024-11-13 | 1,270.00 | 1,300.00 | 1,250.00 | 1,284.00 | 0.0M |
| 2024-11-12 | 1,294.00 | 1,294.00 | 1,266.00 | 1,270.00 | 0.0M |
| 2024-11-11 | 1,292.00 | 1,294.00 | 1,270.00 | 1,294.00 | 0.0M |
| 2024-11-08 | 1,291.00 | 1,298.00 | 1,242.00 | 1,290.00 | 0.0M |
| 2024-11-07 | 1,254.00 | 1,280.00 | 1,192.00 | 1,280.00 | 0.0M |
| 2024-11-06 | 1,260.00 | 1,260.00 | 1,215.00 | 1,254.00 | 0.0M |
| 2024-11-05 | 1,270.00 | 1,272.00 | 1,223.00 | 1,260.00 | 0.0M |
| 2024-11-01 | 1,300.00 | 1,311.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2024-10-31 | 1,307.00 | 1,345.00 | 1,287.00 | 1,330.00 | 0.0M |
| 2024-10-30 | 1,270.00 | 1,308.00 | 1,270.00 | 1,306.00 | 0.0M |
| 2024-10-29 | 1,259.00 | 1,277.00 | 1,237.00 | 1,270.00 | 0.0M |
| 2024-10-28 | 1,198.00 | 1,280.00 | 1,187.00 | 1,269.00 | 0.0M |
| 2024-10-25 | 1,215.00 | 1,218.00 | 1,162.00 | 1,203.00 | 0.0M |
| 2024-10-24 | 1,162.00 | 1,205.00 | 1,150.00 | 1,205.00 | 0.0M |
| 2024-10-23 | 1,193.00 | 1,196.00 | 1,163.00 | 1,167.00 | 0.0M |
| 2024-10-22 | 1,166.00 | 1,242.00 | 1,160.00 | 1,186.00 | 0.0M |
| 2024-10-21 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 0.0M |
| 2024-10-18 | 1,155.00 | 1,166.00 | 1,135.00 | 1,146.00 | 0.0M |
| 2024-10-17 | 1,151.00 | 1,178.00 | 1,151.00 | 1,155.00 | 0.0M |
| 2024-10-16 | 1,170.00 | 1,174.00 | 1,152.00 | 1,174.00 | 0.0M |
| 2024-10-15 | 1,155.00 | 1,200.00 | 1,150.00 | 1,172.00 | 0.0M |
| 2024-10-11 | 1,131.00 | 1,163.00 | 1,130.00 | 1,163.00 | 0.0M |
| 2024-10-10 | 1,170.00 | 1,170.00 | 1,145.00 | 1,147.00 | 0.0M |
| 2024-10-09 | 1,190.00 | 1,198.00 | 1,168.00 | 1,174.00 | 0.0M |
| 2024-10-08 | 1,210.00 | 1,210.00 | 1,190.00 | 1,198.00 | 0.0M |
| 2024-10-07 | 1,202.00 | 1,215.00 | 1,200.00 | 1,210.00 | 0.0M |
| 2024-10-04 | 1,210.00 | 1,210.00 | 1,186.00 | 1,192.00 | 0.0M |
| 2024-10-03 | 1,207.00 | 1,207.00 | 1,190.00 | 1,205.00 | 0.0M |
| 2024-10-02 | 1,199.00 | 1,200.00 | 1,183.00 | 1,198.00 | 0.0M |
| 2024-10-01 | 1,177.00 | 1,201.00 | 1,176.00 | 1,197.00 | 0.0M |
| 2024-09-30 | 1,182.00 | 1,203.00 | 1,164.00 | 1,171.00 | 0.0M |
| 2024-09-27 | 1,200.00 | 1,231.00 | 1,174.00 | 1,231.00 | 0.0M |
| 2024-09-26 | 1,199.00 | 1,227.00 | 1,173.00 | 1,219.00 | 0.0M |
| 2024-09-25 | 1,198.00 | 1,208.00 | 1,176.00 | 1,182.00 | 0.0M |
| 2024-09-24 | 1,175.00 | 1,194.00 | 1,175.00 | 1,176.00 | 0.0M |
| 2024-09-20 | 1,173.00 | 1,192.00 | 1,173.00 | 1,183.00 | 0.0M |
| 2024-09-19 | 1,170.00 | 1,200.00 | 1,170.00 | 1,181.00 | 0.0M |
| 2024-09-18 | 1,146.00 | 1,179.00 | 1,140.00 | 1,170.00 | 0.0M |
| 2024-09-17 | 1,201.00 | 1,201.00 | 1,142.00 | 1,161.00 | 0.0M |
| 2024-09-13 | 1,200.00 | 1,210.00 | 1,181.00 | 1,200.00 | 0.0M |
| 2024-09-12 | 1,122.00 | 1,198.00 | 1,122.00 | 1,198.00 | 0.0M |
| 2024-09-11 | 1,133.00 | 1,169.00 | 1,121.00 | 1,122.00 | 0.0M |
| 2024-09-10 | 1,134.00 | 1,146.00 | 1,127.00 | 1,146.00 | 0.0M |
| 2024-09-09 | 1,120.00 | 1,134.00 | 1,113.00 | 1,133.00 | 0.0M |
| 2024-09-06 | 1,143.00 | 1,154.00 | 1,127.00 | 1,128.00 | 0.0M |
| 2024-09-05 | 1,144.00 | 1,155.00 | 1,130.00 | 1,143.00 | 0.0M |
| 2024-09-04 | 1,140.00 | 1,157.00 | 1,116.00 | 1,144.00 | 0.0M |
| 2024-09-03 | 1,141.00 | 1,151.00 | 1,132.00 | 1,151.00 | 0.0M |
| 2024-09-02 | 1,118.00 | 1,169.00 | 1,118.00 | 1,141.00 | 0.0M |
| 2024-08-30 | 1,116.00 | 1,136.00 | 1,110.00 | 1,114.00 | 0.0M |
| 2024-08-29 | 1,129.00 | 1,145.00 | 1,116.00 | 1,119.00 | 0.0M |
| 2024-08-28 | 1,147.00 | 1,153.00 | 1,127.00 | 1,135.00 | 0.0M |
| 2024-08-27 | 1,145.00 | 1,156.00 | 1,134.00 | 1,152.00 | 0.0M |
| 2024-08-26 | 1,147.00 | 1,147.00 | 1,103.00 | 1,146.00 | 0.0M |
| 2024-08-23 | 1,135.00 | 1,150.00 | 1,111.00 | 1,117.00 | 0.0M |
| 2024-08-22 | 1,123.00 | 1,140.00 | 1,100.00 | 1,137.00 | 0.0M |
| 2024-08-21 | 1,094.00 | 1,122.00 | 1,094.00 | 1,111.00 | 0.0M |
| 2024-08-20 | 1,094.00 | 1,121.00 | 1,091.00 | 1,109.00 | 0.0M |
| 2024-08-19 | 1,110.00 | 1,130.00 | 1,080.00 | 1,090.00 | 0.0M |
| 2024-08-16 | 1,090.00 | 1,100.00 | 1,060.00 | 1,090.00 | 0.0M |
| 2024-08-15 | 1,031.00 | 1,099.00 | 1,009.00 | 1,087.00 | 0.1M |
| 2024-08-14 | 1,118.00 | 1,204.00 | 1,118.00 | 1,181.00 | 0.0M |
| 2024-08-13 | 1,103.00 | 1,139.00 | 1,086.00 | 1,118.00 | 0.0M |
| 2024-08-09 | 1,071.00 | 1,129.00 | 1,053.00 | 1,073.00 | 0.0M |
| 2024-08-08 | 1,060.00 | 1,125.00 | 1,060.00 | 1,069.00 | 0.0M |
| 2024-08-07 | 999.00 | 1,097.00 | 970.00 | 1,097.00 | 0.0M |
| 2024-08-06 | 963.00 | 1,030.00 | 953.00 | 954.00 | 0.0M |
| 2024-08-05 | 1,074.00 | 1,074.00 | 883.00 | 918.00 | 0.1M |
| 2024-08-02 | 1,224.00 | 1,224.00 | 1,123.00 | 1,141.00 | 0.1M |
| 2024-08-01 | 1,290.00 | 1,295.00 | 1,255.00 | 1,280.00 | 0.0M |
| 2024-07-31 | 1,284.00 | 1,296.00 | 1,281.00 | 1,283.00 | 0.0M |
| 2024-07-30 | 1,323.00 | 1,332.00 | 1,290.00 | 1,304.00 | 0.0M |
| 2024-07-29 | 1,354.00 | 1,360.00 | 1,332.00 | 1,340.00 | 0.0M |
| 2024-07-26 | 1,354.00 | 1,363.00 | 1,347.00 | 1,352.00 | 0.0M |
| 2024-07-25 | 1,350.00 | 1,366.00 | 1,335.00 | 1,360.00 | 0.0M |
| 2024-07-24 | 1,380.00 | 1,380.00 | 1,352.00 | 1,357.00 | 0.0M |
| 2024-07-23 | 1,374.00 | 1,392.00 | 1,374.00 | 1,380.00 | 0.0M |
| 2024-07-22 | 1,395.00 | 1,401.00 | 1,373.00 | 1,374.00 | 0.0M |
| 2024-07-19 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 0.0M |
| 2024-07-18 | 1,404.00 | 1,407.00 | 1,381.00 | 1,390.00 | 0.0M |
| 2024-07-17 | 1,406.00 | 1,412.00 | 1,389.00 | 1,404.00 | 0.0M |
| 2024-07-16 | 1,408.00 | 1,436.00 | 1,401.00 | 1,420.00 | 0.0M |
| 2024-07-12 | 1,350.00 | 1,396.00 | 1,350.00 | 1,390.00 | 0.0M |
| 2024-07-11 | 1,346.00 | 1,361.00 | 1,330.00 | 1,350.00 | 0.0M |
| 2024-07-10 | 1,370.00 | 1,370.00 | 1,325.00 | 1,350.00 | 0.0M |
| 2024-07-09 | 1,387.00 | 1,387.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2024-07-08 | 1,369.00 | 1,394.00 | 1,360.00 | 1,366.00 | 0.0M |
| 2024-07-05 | 1,355.00 | 1,408.00 | 1,333.00 | 1,369.00 | 0.0M |
| 2024-07-04 | 1,353.00 | 1,378.00 | 1,352.00 | 1,352.00 | 0.0M |
| 2024-07-03 | 1,378.00 | 1,378.00 | 1,351.00 | 1,353.00 | 0.0M |
| 2024-07-02 | 1,365.00 | 1,380.00 | 1,354.00 | 1,366.00 | 0.0M |
| 2024-07-01 | 1,377.00 | 1,390.00 | 1,354.00 | 1,375.00 | 0.0M |
| 2024-06-28 | 1,419.00 | 1,419.00 | 1,350.00 | 1,352.00 | 0.0M |
| 2024-06-27 | 1,432.00 | 1,450.00 | 1,397.00 | 1,419.00 | 0.0M |
| 2024-06-26 | 1,429.00 | 1,533.00 | 1,422.00 | 1,456.00 | 0.1M |
| 2024-06-25 | 1,354.00 | 1,401.00 | 1,322.00 | 1,399.00 | 0.0M |
| 2024-06-24 | 1,296.00 | 1,375.00 | 1,286.00 | 1,332.00 | 0.0M |
| 2024-06-21 | 1,293.00 | 1,299.00 | 1,280.00 | 1,293.00 | 0.0M |
| 2024-06-20 | 1,267.00 | 1,317.00 | 1,258.00 | 1,290.00 | 0.0M |
| 2024-06-19 | 1,310.00 | 1,310.00 | 1,234.00 | 1,286.00 | 0.0M |
| 2024-06-18 | 1,304.00 | 1,315.00 | 1,300.00 | 1,310.00 | 0.0M |
| 2024-06-17 | 1,350.00 | 1,350.00 | 1,288.00 | 1,310.00 | 0.0M |
| 2024-06-14 | 1,321.00 | 1,340.00 | 1,318.00 | 1,331.00 | 0.0M |
| 2024-06-13 | 1,360.00 | 1,369.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-06-12 | 1,361.00 | 1,384.00 | 1,360.00 | 1,370.00 | 0.0M |
| 2024-06-11 | 1,367.00 | 1,380.00 | 1,365.00 | 1,370.00 | 0.0M |
| 2024-06-10 | 1,377.00 | 1,383.00 | 1,364.00 | 1,372.00 | 0.0M |
| 2024-06-07 | 1,370.00 | 1,377.00 | 1,360.00 | 1,377.00 | 0.0M |
| 2024-06-06 | 1,415.00 | 1,415.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2024-06-05 | 1,387.00 | 1,418.00 | 1,387.00 | 1,400.00 | 0.0M |
| 2024-06-04 | 1,400.00 | 1,418.00 | 1,388.00 | 1,400.00 | 0.0M |
| 2024-06-03 | 1,370.00 | 1,424.00 | 1,370.00 | 1,407.00 | 0.0M |
| 2024-05-31 | 1,397.00 | 1,397.00 | 1,361.00 | 1,372.00 | 0.0M |
| 2024-05-30 | 1,344.00 | 1,398.00 | 1,320.00 | 1,398.00 | 0.0M |
| 2024-05-29 | 1,427.00 | 1,427.00 | 1,360.00 | 1,361.00 | 0.0M |
| 2024-05-28 | 1,383.00 | 1,430.00 | 1,375.00 | 1,429.00 | 0.0M |
| 2024-05-27 | 1,430.00 | 1,430.00 | 1,375.00 | 1,390.00 | 0.0M |
| 2024-05-24 | 1,390.00 | 1,420.00 | 1,374.00 | 1,400.00 | 0.0M |
| 2024-05-23 | 1,396.00 | 1,407.00 | 1,331.00 | 1,390.00 | 0.0M |
| 2024-05-22 | 1,390.00 | 1,399.00 | 1,371.00 | 1,385.00 | 0.0M |
| 2024-05-21 | 1,345.00 | 1,429.00 | 1,345.00 | 1,400.00 | 0.0M |
| 2024-05-20 | 1,379.00 | 1,383.00 | 1,350.00 | 1,363.00 | 0.0M |
| 2024-05-17 | 1,330.00 | 1,401.00 | 1,330.00 | 1,380.00 | 0.0M |
| 2024-05-16 | 1,482.00 | 1,482.00 | 1,322.00 | 1,323.00 | 0.1M |
| 2024-05-15 | 1,580.00 | 1,580.00 | 1,505.00 | 1,515.00 | 0.1M |
| 2024-05-14 | 1,692.00 | 1,696.00 | 1,587.00 | 1,587.00 | 0.1M |
| 2024-05-13 | 1,690.00 | 1,690.00 | 1,662.00 | 1,685.00 | 0.0M |
| 2024-05-10 | 1,690.00 | 1,695.00 | 1,680.00 | 1,687.00 | 0.0M |
| 2024-05-09 | 1,686.00 | 1,696.00 | 1,650.00 | 1,685.00 | 0.0M |
| 2024-05-08 | 1,670.00 | 1,680.00 | 1,643.00 | 1,666.00 | 0.0M |
| 2024-05-07 | 1,675.00 | 1,706.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2024-05-02 | 1,691.00 | 1,725.00 | 1,669.00 | 1,669.00 | 0.0M |
| 2024-05-01 | 1,671.00 | 1,730.00 | 1,666.00 | 1,670.00 | 0.1M |
| 2024-04-30 | 1,680.00 | 1,693.00 | 1,658.00 | 1,671.00 | 0.0M |
| 2024-04-26 | 1,668.00 | 1,680.00 | 1,660.00 | 1,671.00 | 0.0M |
| 2024-04-25 | 1,646.00 | 1,678.00 | 1,646.00 | 1,665.00 | 0.0M |
| 2024-04-24 | 1,712.00 | 1,712.00 | 1,660.00 | 1,663.00 | 0.1M |
| 2024-04-23 | 1,661.00 | 1,732.00 | 1,651.00 | 1,698.00 | 0.1M |
| 2024-04-22 | 1,702.00 | 1,750.00 | 1,639.00 | 1,646.00 | 0.1M |
| 2024-04-19 | 1,760.00 | 1,784.00 | 1,682.00 | 1,701.00 | 0.1M |
| 2024-04-18 | 1,770.00 | 1,828.00 | 1,753.00 | 1,789.00 | 0.1M |
| 2024-04-17 | 1,798.00 | 1,879.00 | 1,754.00 | 1,791.00 | 0.1M |
| 2024-04-16 | 1,835.00 | 1,900.00 | 1,764.00 | 1,798.00 | 0.2M |
| 2024-04-15 | 1,790.00 | 1,913.00 | 1,782.00 | 1,859.00 | 0.4M |
| 2024-04-12 | 2,125.00 | 2,140.00 | 1,856.00 | 1,860.00 | 1.5M |
| 2024-04-11 | 2,160.00 | 2,331.00 | 2,062.00 | 2,101.00 | 3.8M |