1,538.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,527.00 | 1,586.00 | 1,524.00 | 1,538.00 | 0.0M |
| 2025-09-25 | 1,588.00 | 1,607.00 | 1,521.00 | 1,594.00 | 0.1M |
| 2025-09-24 | 1,600.00 | 1,600.00 | 1,555.00 | 1,589.00 | 0.0M |
| 2025-09-23 | 1,688.00 | 1,688.00 | 1,530.00 | 1,596.00 | 0.0M |
| 2025-09-22 | 1,706.00 | 1,708.00 | 1,600.00 | 1,619.00 | 0.2M |
| 2025-09-19 | 1,530.00 | 1,720.00 | 1,530.00 | 1,708.00 | 0.1M |
| 2025-09-18 | 1,968.00 | 1,968.00 | 1,645.00 | 1,712.00 | 0.0M |
| 2025-09-17 | 1,796.00 | 1,796.00 | 1,695.00 | 1,739.00 | 0.0M |
| 2025-09-16 | 1,685.00 | 1,748.00 | 1,685.00 | 1,741.00 | 0.0M |
| 2025-09-15 | 1,759.00 | 1,761.00 | 1,656.00 | 1,748.00 | 0.0M |
| 2025-09-12 | 1,752.00 | 1,780.00 | 1,554.00 | 1,761.00 | 0.0M |
| 2025-09-11 | 1,740.00 | 1,755.00 | 1,680.00 | 1,752.00 | 0.0M |
| 2025-09-10 | 1,787.00 | 1,787.00 | 1,700.00 | 1,749.00 | 0.0M |
| 2025-09-09 | 1,795.00 | 1,795.00 | 1,600.00 | 1,698.00 | 0.0M |
| 2025-09-08 | 1,700.00 | 1,794.00 | 1,617.00 | 1,693.00 | 0.0M |
| 2025-09-05 | 1,669.00 | 1,698.00 | 1,620.00 | 1,669.00 | 0.0M |
| 2025-09-04 | 1,727.00 | 1,727.00 | 1,600.00 | 1,671.00 | 0.0M |
| 2025-09-03 | 1,744.00 | 1,744.00 | 1,648.00 | 1,699.00 | 0.0M |
| 2025-09-02 | 1,796.00 | 1,796.00 | 1,610.00 | 1,690.00 | 0.0M |
| 2025-09-01 | 1,728.00 | 1,788.00 | 1,686.00 | 1,724.00 | 0.0M |
| 2025-08-29 | 1,792.00 | 1,900.00 | 1,666.00 | 1,728.00 | 0.0M |
| 2025-08-28 | 1,698.00 | 1,790.00 | 1,605.00 | 1,727.00 | 0.0M |
| 2025-08-27 | 1,696.00 | 1,696.00 | 1,405.00 | 1,640.00 | 0.0M |
| 2025-08-26 | 1,697.00 | 1,697.00 | 1,514.00 | 1,624.00 | 0.0M |
| 2025-08-25 | 1,685.00 | 1,700.00 | 1,602.00 | 1,638.00 | 0.0M |
| 2025-08-22 | 1,730.00 | 1,730.00 | 1,620.00 | 1,628.00 | 0.0M |
| 2025-08-21 | 1,742.00 | 1,742.00 | 1,615.00 | 1,690.00 | 0.0M |
| 2025-08-20 | 1,728.00 | 1,728.00 | 1,612.00 | 1,675.00 | 0.0M |
| 2025-08-19 | 1,605.00 | 1,750.00 | 1,603.00 | 1,680.00 | 0.0M |
| 2025-08-18 | 1,799.00 | 1,799.00 | 1,680.00 | 1,694.00 | 0.0M |
| 2025-08-14 | 1,798.00 | 1,798.00 | 1,613.00 | 1,736.00 | 0.0M |
| 2025-08-13 | 1,699.00 | 1,788.00 | 1,684.00 | 1,684.00 | 0.0M |
| 2025-08-12 | 1,600.00 | 1,784.00 | 1,558.00 | 1,654.00 | 0.0M |
| 2025-08-11 | 1,558.00 | 1,559.00 | 1,484.00 | 1,558.00 | 0.0M |
| 2025-08-08 | 1,559.00 | 1,559.00 | 1,502.00 | 1,550.00 | 0.0M |
| 2025-08-07 | 1,554.00 | 1,583.00 | 1,432.00 | 1,564.00 | 0.0M |
| 2025-08-06 | 1,499.00 | 1,586.00 | 1,431.00 | 1,554.00 | 0.0M |
| 2025-08-05 | 1,476.00 | 1,495.00 | 1,430.00 | 1,495.00 | 0.0M |
| 2025-08-04 | 1,366.00 | 1,450.00 | 1,365.00 | 1,434.00 | 0.0M |
| 2025-08-01 | 1,395.00 | 1,395.00 | 1,313.00 | 1,366.00 | 0.0M |
| 2025-07-31 | 1,396.00 | 1,396.00 | 1,322.00 | 1,360.00 | 0.0M |
| 2025-07-30 | 1,385.00 | 1,385.00 | 1,315.00 | 1,358.00 | 0.0M |
| 2025-07-29 | 1,545.00 | 1,545.00 | 1,292.00 | 1,356.00 | 0.0M |
| 2025-07-28 | 1,502.00 | 1,537.00 | 1,460.00 | 1,520.00 | 0.0M |
| 2025-07-25 | 1,697.00 | 1,697.00 | 1,549.00 | 1,554.00 | 0.0M |
| 2025-07-24 | 1,660.00 | 1,660.00 | 1,511.00 | 1,567.00 | 0.0M |
| 2025-07-23 | 1,720.00 | 1,794.00 | 1,602.00 | 1,660.00 | 0.0M |
| 2025-07-22 | 1,987.00 | 2,120.00 | 1,656.00 | 1,721.00 | 0.0M |
| 2025-07-21 | 1,900.00 | 1,978.00 | 1,801.00 | 1,877.00 | 0.0M |
| 2025-07-18 | 1,898.00 | 1,900.00 | 1,723.00 | 1,865.00 | 0.0M |
| 2025-07-17 | 1,799.00 | 1,980.00 | 1,750.00 | 1,835.00 | 0.0M |
| 2025-07-16 | 1,900.00 | 1,998.00 | 1,658.00 | 1,798.00 | 0.0M |
| 2025-07-15 | 1,577.00 | 1,810.00 | 1,461.00 | 1,809.00 | 0.0M |
| 2025-07-14 | 1,590.00 | 1,623.00 | 1,425.00 | 1,577.00 | 0.1M |
| 2025-07-11 | 1,228.00 | 1,412.00 | 1,228.00 | 1,412.00 | 0.0M |
| 2025-07-10 | 1,086.00 | 1,246.00 | 1,079.00 | 1,228.00 | 0.0M |
| 2025-07-09 | 1,013.00 | 1,088.00 | 1,013.00 | 1,086.00 | 0.0M |
| 2025-07-08 | 1,014.00 | 1,021.00 | 988.00 | 1,015.00 | 0.0M |
| 2025-07-07 | 995.00 | 1,030.00 | 992.00 | 1,015.00 | 0.0M |
| 2025-07-04 | 1,015.00 | 1,090.00 | 992.00 | 1,017.00 | 0.0M |
| 2025-07-03 | 1,088.00 | 1,183.00 | 984.00 | 1,018.00 | 0.0M |
| 2025-07-02 | 998.00 | 1,029.00 | 981.00 | 1,029.00 | 0.0M |
| 2025-07-01 | 1,057.00 | 1,057.00 | 978.00 | 978.00 | 0.0M |
| 2025-06-30 | 1,022.00 | 1,086.00 | 980.00 | 1,025.00 | 0.0M |
| 2025-06-27 | 1,059.00 | 1,098.00 | 1,023.00 | 1,050.00 | 0.0M |
| 2025-06-26 | 1,116.00 | 1,149.00 | 1,000.00 | 1,059.00 | 0.1M |
| 2025-06-25 | 1,168.00 | 1,168.00 | 980.00 | 1,133.00 | 0.0M |
| 2025-06-24 | 1,174.00 | 1,188.00 | 1,121.00 | 1,143.00 | 0.0M |
| 2025-06-23 | 1,158.00 | 1,180.00 | 1,130.00 | 1,174.00 | 0.0M |
| 2025-06-20 | 1,173.00 | 1,268.00 | 1,130.00 | 1,159.00 | 0.1M |
| 2025-06-19 | 1,207.00 | 1,207.00 | 1,132.00 | 1,173.00 | 0.0M |
| 2025-06-18 | 1,197.00 | 1,197.00 | 1,150.00 | 1,176.00 | 0.0M |
| 2025-06-17 | 1,133.00 | 1,197.00 | 1,133.00 | 1,176.00 | 0.0M |
| 2025-06-16 | 1,157.00 | 1,235.00 | 1,121.00 | 1,170.00 | 0.0M |
| 2025-06-13 | 1,164.00 | 1,249.00 | 1,164.00 | 1,196.00 | 0.0M |
| 2025-06-12 | 1,259.00 | 1,259.00 | 1,200.00 | 1,234.00 | 0.0M |
| 2025-06-11 | 1,257.00 | 1,257.00 | 1,178.00 | 1,248.00 | 0.0M |
| 2025-06-10 | 1,244.00 | 1,298.00 | 1,151.00 | 1,226.00 | 0.0M |
| 2025-06-09 | 1,397.00 | 1,397.00 | 1,168.00 | 1,243.00 | 0.1M |
| 2025-06-05 | 1,478.00 | 1,478.00 | 1,335.00 | 1,374.00 | 0.0M |
| 2025-06-04 | 1,490.00 | 1,490.00 | 1,405.00 | 1,435.00 | 0.0M |
| 2025-06-02 | 1,480.00 | 1,480.00 | 1,402.00 | 1,459.00 | 0.0M |
| 2025-05-30 | 1,485.00 | 1,485.00 | 1,450.00 | 1,483.00 | 0.0M |
| 2025-05-29 | 1,500.00 | 1,590.00 | 1,453.00 | 1,487.00 | 0.0M |
| 2025-05-28 | 1,500.00 | 1,500.00 | 1,435.00 | 1,486.00 | 0.0M |
| 2025-05-27 | 1,500.00 | 1,500.00 | 1,450.00 | 1,487.00 | 0.0M |
| 2025-05-26 | 1,520.00 | 1,520.00 | 1,425.00 | 1,500.00 | 0.0M |
| 2025-05-23 | 1,500.00 | 1,500.00 | 1,421.00 | 1,493.00 | 0.0M |
| 2025-05-22 | 1,593.00 | 1,593.00 | 1,423.00 | 1,491.00 | 0.0M |
| 2025-05-21 | 1,468.00 | 1,539.00 | 1,452.00 | 1,487.00 | 0.0M |
| 2025-05-20 | 1,575.00 | 1,575.00 | 1,449.00 | 1,468.00 | 0.0M |
| 2025-05-19 | 1,540.00 | 1,540.00 | 1,416.00 | 1,454.00 | 0.0M |
| 2025-05-16 | 1,452.00 | 1,498.00 | 1,432.00 | 1,485.00 | 0.0M |
| 2025-05-15 | 1,518.00 | 1,518.00 | 1,482.00 | 1,499.00 | 0.0M |
| 2025-05-14 | 1,450.00 | 1,535.00 | 1,450.00 | 1,509.00 | 0.0M |
| 2025-05-13 | 1,572.00 | 1,572.00 | 1,487.00 | 1,538.00 | 0.0M |
| 2025-05-12 | 1,599.00 | 1,599.00 | 1,416.00 | 1,554.00 | 0.0M |
| 2025-05-09 | 1,598.00 | 1,598.00 | 1,498.00 | 1,579.00 | 0.0M |
| 2025-05-08 | 1,548.00 | 1,548.00 | 1,468.00 | 1,546.00 | 0.0M |
| 2025-05-07 | 1,597.00 | 1,597.00 | 1,423.00 | 1,517.00 | 0.0M |
| 2025-05-02 | 1,555.00 | 1,555.00 | 1,452.00 | 1,504.00 | 0.0M |
| 2025-04-30 | 1,583.00 | 1,583.00 | 1,422.00 | 1,513.00 | 0.0M |
| 2025-04-29 | 1,458.00 | 1,595.00 | 1,443.00 | 1,445.00 | 0.0M |
| 2025-04-28 | 1,545.00 | 1,545.00 | 1,430.00 | 1,458.00 | 0.0M |
| 2025-04-25 | 1,474.00 | 1,596.00 | 1,470.00 | 1,497.00 | 0.0M |
| 2025-04-24 | 1,599.00 | 1,599.00 | 1,452.00 | 1,529.00 | 0.0M |
| 2025-04-23 | 1,424.00 | 1,584.00 | 1,424.00 | 1,539.00 | 0.0M |
| 2025-04-22 | 1,591.00 | 1,591.00 | 1,471.00 | 1,503.00 | 0.0M |
| 2025-04-21 | 1,650.00 | 1,650.00 | 1,510.00 | 1,539.00 | 0.0M |
| 2025-04-18 | 1,685.00 | 1,685.00 | 1,525.00 | 1,616.00 | 0.0M |
| 2025-04-17 | 1,596.00 | 1,647.00 | 1,525.00 | 1,616.00 | 0.0M |
| 2025-04-16 | 1,600.00 | 1,600.00 | 1,502.00 | 1,596.00 | 0.0M |
| 2025-04-15 | 1,550.00 | 1,597.00 | 1,518.00 | 1,582.00 | 0.0M |
| 2025-04-14 | 1,655.00 | 1,655.00 | 1,500.00 | 1,570.00 | 0.0M |
| 2025-04-11 | 1,560.00 | 1,605.00 | 1,470.00 | 1,605.00 | 0.0M |
| 2025-04-10 | 1,445.00 | 1,600.00 | 1,445.00 | 1,560.00 | 0.0M |
| 2025-04-09 | 1,596.00 | 1,611.00 | 1,407.00 | 1,541.00 | 0.0M |
| 2025-04-08 | 1,629.00 | 1,650.00 | 1,515.00 | 1,612.00 | 0.0M |
| 2025-04-07 | 1,675.00 | 1,684.00 | 1,526.00 | 1,633.00 | 0.0M |
| 2025-04-04 | 1,650.00 | 1,798.00 | 1,604.00 | 1,684.00 | 0.0M |
| 2025-04-03 | 1,605.00 | 1,677.00 | 1,605.00 | 1,675.00 | 0.0M |
| 2025-04-02 | 1,795.00 | 1,795.00 | 1,608.00 | 1,697.00 | 0.0M |
| 2025-04-01 | 1,602.00 | 1,748.00 | 1,602.00 | 1,733.00 | 0.0M |
| 2025-03-31 | 1,720.00 | 1,720.00 | 1,670.00 | 1,697.00 | 0.0M |
| 2025-03-28 | 1,820.00 | 1,820.00 | 1,690.00 | 1,723.00 | 0.0M |
| 2025-03-27 | 1,786.00 | 1,889.00 | 1,755.00 | 1,824.00 | 0.0M |
| 2025-03-26 | 1,704.00 | 1,856.00 | 1,704.00 | 1,786.00 | 0.0M |
| 2025-03-25 | 1,844.00 | 1,844.00 | 1,751.00 | 1,821.00 | 0.0M |
| 2025-03-24 | 1,627.00 | 1,880.00 | 1,627.00 | 1,750.00 | 0.0M |
| 2025-03-21 | 1,689.00 | 1,720.00 | 1,689.00 | 1,689.00 | 0.1M |
| 2025-03-20 | 1,999.00 | 2,020.00 | 1,901.00 | 1,986.00 | 0.0M |
| 2025-03-19 | 2,020.00 | 2,020.00 | 1,900.00 | 1,999.00 | 0.0M |
| 2025-03-18 | 1,924.00 | 2,040.00 | 1,924.00 | 2,020.00 | 0.0M |
| 2025-03-17 | 1,996.00 | 2,015.00 | 1,996.00 | 2,010.00 | 0.0M |
| 2025-03-14 | 1,986.00 | 2,010.00 | 1,986.00 | 2,010.00 | 0.0M |
| 2025-03-13 | 2,030.00 | 2,075.00 | 1,990.00 | 2,020.00 | 0.0M |
| 2025-03-12 | 2,080.00 | 2,125.00 | 1,990.00 | 2,030.00 | 0.0M |
| 2025-03-11 | 2,040.00 | 2,150.00 | 2,005.00 | 2,080.00 | 0.0M |
| 2025-03-10 | 2,200.00 | 2,200.00 | 1,992.00 | 2,155.00 | 0.0M |
| 2025-03-07 | 2,200.00 | 2,200.00 | 2,045.00 | 2,130.00 | 0.0M |
| 2025-03-06 | 2,290.00 | 2,290.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-03-05 | 2,290.00 | 2,290.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-03-04 | 2,290.00 | 2,290.00 | 2,135.00 | 2,215.00 | 0.0M |
| 2025-02-28 | 2,290.00 | 2,290.00 | 2,165.00 | 2,230.00 | 0.0M |
| 2025-02-27 | 2,010.00 | 2,295.00 | 2,010.00 | 2,215.00 | 0.0M |
| 2025-02-26 | 2,295.00 | 2,295.00 | 2,015.00 | 2,085.00 | 0.0M |
| 2025-02-25 | 2,295.00 | 2,295.00 | 2,140.00 | 2,235.00 | 0.0M |
| 2025-02-24 | 2,240.00 | 2,250.00 | 2,140.00 | 2,250.00 | 0.0M |
| 2025-02-21 | 2,280.00 | 2,280.00 | 2,190.00 | 2,235.00 | 0.0M |
| 2025-02-20 | 2,285.00 | 2,285.00 | 2,160.00 | 2,200.00 | 0.0M |
| 2025-02-19 | 2,240.00 | 2,240.00 | 2,125.00 | 2,205.00 | 0.0M |
| 2025-02-18 | 2,300.00 | 2,320.00 | 2,135.00 | 2,225.00 | 0.0M |
| 2025-02-17 | 2,200.00 | 2,275.00 | 2,100.00 | 2,275.00 | 0.0M |
| 2025-02-14 | 2,095.00 | 2,155.00 | 2,030.00 | 2,150.00 | 0.0M |
| 2025-02-13 | 2,165.00 | 2,165.00 | 1,925.00 | 2,085.00 | 0.0M |
| 2025-02-12 | 2,100.00 | 2,175.00 | 2,050.00 | 2,100.00 | 0.0M |
| 2025-02-11 | 2,130.00 | 2,140.00 | 2,025.00 | 2,095.00 | 0.0M |
| 2025-02-10 | 2,185.00 | 2,185.00 | 2,060.00 | 2,135.00 | 0.0M |
| 2025-02-07 | 2,200.00 | 2,200.00 | 2,090.00 | 2,145.00 | 0.0M |
| 2025-02-06 | 2,015.00 | 2,255.00 | 2,015.00 | 2,140.00 | 0.0M |
| 2025-02-05 | 2,265.00 | 2,265.00 | 2,095.00 | 2,165.00 | 0.0M |
| 2025-02-04 | 2,200.00 | 2,200.00 | 2,115.00 | 2,180.00 | 0.0M |
| 2025-02-03 | 2,280.00 | 2,280.00 | 2,090.00 | 2,195.00 | 0.0M |
| 2025-01-31 | 2,270.00 | 2,270.00 | 2,120.00 | 2,195.00 | 0.0M |
| 2025-01-24 | 2,265.00 | 2,270.00 | 2,115.00 | 2,205.00 | 0.0M |
| 2025-01-23 | 2,195.00 | 2,235.00 | 2,175.00 | 2,210.00 | 0.0M |
| 2025-01-22 | 2,265.00 | 2,265.00 | 2,130.00 | 2,195.00 | 0.0M |
| 2025-01-21 | 2,270.00 | 2,270.00 | 2,110.00 | 2,200.00 | 0.0M |
| 2025-01-20 | 2,190.00 | 2,210.00 | 2,190.00 | 2,200.00 | 0.0M |
| 2025-01-17 | 2,200.00 | 2,200.00 | 2,115.00 | 2,190.00 | 0.0M |
| 2025-01-16 | 2,195.00 | 2,195.00 | 2,110.00 | 2,190.00 | 0.0M |
| 2025-01-15 | 2,520.00 | 2,520.00 | 2,020.00 | 2,155.00 | 0.0M |
| 2025-01-14 | 2,275.00 | 2,275.00 | 2,120.00 | 2,220.00 | 0.0M |
| 2025-01-13 | 2,220.00 | 2,300.00 | 2,115.00 | 2,215.00 | 0.0M |
| 2025-01-10 | 2,220.00 | 2,230.00 | 2,160.00 | 2,220.00 | 0.0M |
| 2025-01-09 | 2,250.00 | 2,250.00 | 2,165.00 | 2,200.00 | 0.0M |
| 2025-01-08 | 2,250.00 | 2,250.00 | 2,160.00 | 2,230.00 | 0.0M |
| 2025-01-07 | 2,165.00 | 2,200.00 | 2,100.00 | 2,170.00 | 0.0M |
| 2025-01-06 | 2,190.00 | 2,190.00 | 2,015.00 | 2,135.00 | 0.0M |
| 2025-01-03 | 2,050.00 | 2,180.00 | 1,962.00 | 2,105.00 | 0.0M |
| 2025-01-02 | 2,180.00 | 2,180.00 | 1,906.00 | 2,060.00 | 0.0M |