1,476.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,500.00 | 1,512.00 | 1,463.00 | 1,476.00 | 0.0M |
| 2025-09-29 | 1,546.00 | 1,546.00 | 1,487.00 | 1,494.00 | 0.0M |
| 2025-09-26 | 1,547.00 | 1,561.00 | 1,541.00 | 1,557.00 | 0.0M |
| 2025-09-25 | 1,541.00 | 1,550.00 | 1,538.00 | 1,547.00 | 0.0M |
| 2025-09-24 | 1,555.00 | 1,555.00 | 1,540.00 | 1,545.00 | 0.0M |
| 2025-09-22 | 1,530.00 | 1,569.00 | 1,530.00 | 1,558.00 | 0.0M |
| 2025-09-19 | 1,531.00 | 1,549.00 | 1,518.00 | 1,525.00 | 0.1M |
| 2025-09-18 | 1,533.00 | 1,534.00 | 1,513.00 | 1,528.00 | 0.1M |
| 2025-09-17 | 1,568.00 | 1,568.00 | 1,522.00 | 1,533.00 | 0.1M |
| 2025-09-16 | 1,550.00 | 1,570.00 | 1,544.00 | 1,567.00 | 0.0M |
| 2025-09-12 | 1,514.00 | 1,537.00 | 1,508.00 | 1,537.00 | 0.0M |
| 2025-09-11 | 1,471.00 | 1,510.00 | 1,471.00 | 1,501.00 | 0.0M |
| 2025-09-10 | 1,467.00 | 1,498.00 | 1,467.00 | 1,482.00 | 0.0M |
| 2025-09-09 | 1,483.00 | 1,506.00 | 1,459.00 | 1,470.00 | 0.0M |
| 2025-09-08 | 1,473.00 | 1,486.00 | 1,467.00 | 1,475.00 | 0.0M |
| 2025-09-05 | 1,441.00 | 1,485.00 | 1,438.00 | 1,473.00 | 0.0M |
| 2025-09-04 | 1,441.00 | 1,452.00 | 1,423.00 | 1,442.00 | 0.0M |
| 2025-09-03 | 1,486.00 | 1,520.00 | 1,436.00 | 1,445.00 | 0.1M |
| 2025-09-02 | 1,494.00 | 1,510.00 | 1,484.00 | 1,485.00 | 0.0M |
| 2025-09-01 | 1,462.00 | 1,493.00 | 1,456.00 | 1,493.00 | 0.0M |
| 2025-08-29 | 1,460.00 | 1,471.00 | 1,449.00 | 1,468.00 | 0.0M |
| 2025-08-28 | 1,450.00 | 1,464.00 | 1,437.00 | 1,460.00 | 0.0M |
| 2025-08-27 | 1,454.00 | 1,464.00 | 1,443.00 | 1,451.00 | 0.0M |
| 2025-08-26 | 1,472.00 | 1,508.00 | 1,454.00 | 1,454.00 | 0.1M |
| 2025-08-25 | 1,470.00 | 1,491.00 | 1,456.00 | 1,457.00 | 0.0M |
| 2025-08-22 | 1,443.00 | 1,474.00 | 1,435.00 | 1,464.00 | 0.0M |
| 2025-08-21 | 1,464.00 | 1,464.00 | 1,445.00 | 1,447.00 | 0.0M |
| 2025-08-20 | 1,489.00 | 1,489.00 | 1,445.00 | 1,464.00 | 0.0M |
| 2025-08-19 | 1,478.00 | 1,500.00 | 1,465.00 | 1,496.00 | 0.1M |
| 2025-08-18 | 1,459.00 | 1,482.00 | 1,458.00 | 1,464.00 | 0.0M |
| 2025-08-15 | 1,450.00 | 1,468.00 | 1,437.00 | 1,459.00 | 0.0M |
| 2025-08-14 | 1,434.00 | 1,448.00 | 1,429.00 | 1,448.00 | 0.0M |
| 2025-08-13 | 1,458.00 | 1,467.00 | 1,435.00 | 1,450.00 | 0.0M |
| 2025-08-12 | 1,437.00 | 1,469.00 | 1,417.00 | 1,464.00 | 0.1M |
| 2025-08-08 | 1,462.00 | 1,475.00 | 1,417.00 | 1,431.00 | 0.1M |
| 2025-08-07 | 1,430.00 | 1,462.00 | 1,430.00 | 1,458.00 | 0.1M |
| 2025-08-06 | 1,375.00 | 1,432.00 | 1,375.00 | 1,423.00 | 0.1M |
| 2025-08-05 | 1,345.00 | 1,367.00 | 1,325.00 | 1,365.00 | 0.1M |
| 2025-08-04 | 1,342.00 | 1,355.00 | 1,320.00 | 1,344.00 | 0.1M |
| 2025-08-01 | 1,348.00 | 1,392.00 | 1,345.00 | 1,366.00 | 0.1M |
| 2025-07-31 | 1,368.00 | 1,393.00 | 1,342.00 | 1,351.00 | 0.1M |
| 2025-07-30 | 1,316.00 | 1,369.00 | 1,316.00 | 1,367.00 | 0.2M |
| 2025-07-29 | 1,302.00 | 1,330.00 | 1,240.00 | 1,325.00 | 0.2M |
| 2025-07-28 | 1,297.00 | 1,310.00 | 1,293.00 | 1,302.00 | 0.1M |
| 2025-07-25 | 1,274.00 | 1,296.00 | 1,271.00 | 1,288.00 | 0.1M |
| 2025-07-24 | 1,256.00 | 1,272.00 | 1,245.00 | 1,266.00 | 0.0M |
| 2025-07-23 | 1,246.00 | 1,269.00 | 1,240.00 | 1,256.00 | 0.1M |
| 2025-07-22 | 1,232.00 | 1,251.00 | 1,215.00 | 1,243.00 | 0.1M |
| 2025-07-18 | 1,203.00 | 1,215.00 | 1,193.00 | 1,202.00 | 0.0M |
| 2025-07-17 | 1,192.00 | 1,203.00 | 1,188.00 | 1,197.00 | 0.0M |
| 2025-07-16 | 1,209.00 | 1,212.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-07-15 | 1,220.00 | 1,233.00 | 1,210.00 | 1,212.00 | 0.0M |
| 2025-07-14 | 1,220.00 | 1,237.00 | 1,210.00 | 1,224.00 | 0.0M |
| 2025-07-11 | 1,221.00 | 1,234.00 | 1,212.00 | 1,215.00 | 0.0M |
| 2025-07-10 | 1,204.00 | 1,218.00 | 1,195.00 | 1,217.00 | 0.0M |
| 2025-07-09 | 1,203.00 | 1,220.00 | 1,200.00 | 1,204.00 | 0.0M |
| 2025-07-08 | 1,193.00 | 1,205.00 | 1,191.00 | 1,202.00 | 0.0M |
| 2025-07-07 | 1,212.00 | 1,212.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2025-07-04 | 1,208.00 | 1,212.00 | 1,198.00 | 1,212.00 | 0.0M |
| 2025-07-03 | 1,208.00 | 1,211.00 | 1,191.00 | 1,203.00 | 0.0M |
| 2025-07-02 | 1,176.00 | 1,220.00 | 1,176.00 | 1,209.00 | 0.1M |
| 2025-07-01 | 1,184.00 | 1,184.00 | 1,171.00 | 1,176.00 | 0.0M |
| 2025-06-30 | 1,178.00 | 1,192.00 | 1,170.00 | 1,175.00 | 0.0M |
| 2025-06-27 | 1,164.00 | 1,173.00 | 1,163.00 | 1,170.00 | 0.0M |
| 2025-06-26 | 1,155.00 | 1,161.00 | 1,150.00 | 1,157.00 | 0.0M |
| 2025-06-25 | 1,166.00 | 1,166.00 | 1,150.00 | 1,152.00 | 0.0M |
| 2025-06-24 | 1,180.00 | 1,185.00 | 1,165.00 | 1,166.00 | 0.0M |
| 2025-06-23 | 1,160.00 | 1,172.00 | 1,154.00 | 1,168.00 | 0.0M |
| 2025-06-20 | 1,172.00 | 1,172.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2025-06-19 | 1,184.00 | 1,184.00 | 1,162.00 | 1,172.00 | 0.0M |
| 2025-06-18 | 1,205.00 | 1,224.00 | 1,178.00 | 1,178.00 | 0.1M |
| 2025-06-17 | 1,187.00 | 1,205.00 | 1,187.00 | 1,204.00 | 0.0M |
| 2025-06-16 | 1,182.00 | 1,183.00 | 1,162.00 | 1,179.00 | 0.0M |
| 2025-06-13 | 1,190.00 | 1,203.00 | 1,156.00 | 1,169.00 | 0.1M |
| 2025-06-12 | 1,181.00 | 1,191.00 | 1,178.00 | 1,183.00 | 0.0M |
| 2025-06-11 | 1,185.00 | 1,185.00 | 1,175.00 | 1,178.00 | 0.0M |
| 2025-06-10 | 1,184.00 | 1,186.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-06-09 | 1,185.00 | 1,200.00 | 1,177.00 | 1,177.00 | 0.0M |
| 2025-06-06 | 1,173.00 | 1,193.00 | 1,173.00 | 1,189.00 | 0.0M |
| 2025-06-05 | 1,173.00 | 1,184.00 | 1,166.00 | 1,173.00 | 0.0M |
| 2025-06-04 | 1,175.00 | 1,181.00 | 1,173.00 | 1,178.00 | 0.0M |
| 2025-06-03 | 1,182.00 | 1,182.00 | 1,168.00 | 1,175.00 | 0.0M |
| 2025-06-02 | 1,193.00 | 1,203.00 | 1,171.00 | 1,181.00 | 0.1M |
| 2025-05-30 | 1,203.00 | 1,216.00 | 1,201.00 | 1,201.00 | 0.0M |
| 2025-05-29 | 1,190.00 | 1,217.00 | 1,190.00 | 1,216.00 | 0.0M |
| 2025-05-28 | 1,176.00 | 1,196.00 | 1,176.00 | 1,187.00 | 0.0M |
| 2025-05-27 | 1,153.00 | 1,167.00 | 1,153.00 | 1,166.00 | 0.0M |
| 2025-05-26 | 1,156.00 | 1,159.00 | 1,150.00 | 1,152.00 | 0.0M |
| 2025-05-23 | 1,157.00 | 1,164.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2025-05-22 | 1,157.00 | 1,162.00 | 1,149.00 | 1,150.00 | 0.0M |
| 2025-05-21 | 1,169.00 | 1,175.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2025-05-20 | 1,165.00 | 1,174.00 | 1,159.00 | 1,159.00 | 0.0M |
| 2025-05-19 | 1,160.00 | 1,174.00 | 1,159.00 | 1,162.00 | 0.0M |
| 2025-05-16 | 1,159.00 | 1,172.00 | 1,156.00 | 1,160.00 | 0.0M |
| 2025-05-15 | 1,158.00 | 1,169.00 | 1,150.00 | 1,159.00 | 0.0M |
| 2025-05-14 | 1,180.00 | 1,180.00 | 1,148.00 | 1,157.00 | 0.0M |
| 2025-05-13 | 1,229.00 | 1,235.00 | 1,169.00 | 1,182.00 | 0.1M |
| 2025-05-12 | 1,223.00 | 1,251.00 | 1,212.00 | 1,237.00 | 0.0M |
| 2025-05-09 | 1,185.00 | 1,233.00 | 1,177.00 | 1,219.00 | 0.1M |
| 2025-05-08 | 1,175.00 | 1,186.00 | 1,163.00 | 1,183.00 | 0.0M |
| 2025-05-07 | 1,182.00 | 1,184.00 | 1,149.00 | 1,162.00 | 0.1M |
| 2025-05-02 | 1,161.00 | 1,207.00 | 1,143.00 | 1,165.00 | 0.1M |
| 2025-05-01 | 1,180.00 | 1,191.00 | 1,158.00 | 1,161.00 | 0.1M |
| 2025-04-30 | 1,186.00 | 1,193.00 | 1,160.00 | 1,185.00 | 0.2M |
| 2025-04-28 | 1,225.00 | 1,264.00 | 1,215.00 | 1,249.00 | 0.2M |
| 2025-04-25 | 1,211.00 | 1,218.00 | 1,201.00 | 1,201.00 | 0.0M |
| 2025-04-24 | 1,210.00 | 1,216.00 | 1,188.00 | 1,198.00 | 0.0M |
| 2025-04-23 | 1,200.00 | 1,205.00 | 1,190.00 | 1,204.00 | 0.0M |
| 2025-04-22 | 1,170.00 | 1,205.00 | 1,170.00 | 1,186.00 | 0.0M |
| 2025-04-21 | 1,178.00 | 1,178.00 | 1,157.00 | 1,160.00 | 0.0M |
| 2025-04-18 | 1,146.00 | 1,177.00 | 1,146.00 | 1,177.00 | 0.0M |
| 2025-04-17 | 1,123.00 | 1,137.00 | 1,123.00 | 1,133.00 | 0.0M |
| 2025-04-16 | 1,131.00 | 1,141.00 | 1,122.00 | 1,122.00 | 0.0M |
| 2025-04-15 | 1,125.00 | 1,141.00 | 1,119.00 | 1,119.00 | 0.0M |
| 2025-04-14 | 1,126.00 | 1,132.00 | 1,119.00 | 1,124.00 | 0.0M |
| 2025-04-11 | 1,099.00 | 1,126.00 | 1,082.00 | 1,119.00 | 0.0M |
| 2025-04-10 | 1,135.00 | 1,147.00 | 1,111.00 | 1,126.00 | 0.0M |
| 2025-04-09 | 1,051.00 | 1,076.00 | 1,037.00 | 1,059.00 | 0.0M |
| 2025-04-08 | 1,040.00 | 1,071.00 | 1,022.00 | 1,067.00 | 0.0M |
| 2025-04-07 | 987.00 | 1,022.00 | 976.00 | 995.00 | 0.1M |
| 2025-04-04 | 1,113.00 | 1,136.00 | 1,058.00 | 1,076.00 | 0.1M |
| 2025-04-03 | 1,157.00 | 1,157.00 | 1,128.00 | 1,137.00 | 0.0M |
| 2025-04-02 | 1,216.00 | 1,216.00 | 1,175.00 | 1,186.00 | 0.0M |
| 2025-04-01 | 1,229.00 | 1,232.00 | 1,211.00 | 1,216.00 | 0.0M |
| 2025-03-31 | 1,198.00 | 1,219.00 | 1,180.00 | 1,214.00 | 0.0M |
| 2025-03-28 | 1,197.00 | 1,217.00 | 1,192.00 | 1,209.00 | 0.0M |
| 2025-03-27 | 1,230.00 | 1,240.00 | 1,195.00 | 1,222.00 | 0.1M |
| 2025-03-26 | 1,249.00 | 1,249.00 | 1,222.00 | 1,237.00 | 0.0M |
| 2025-03-25 | 1,252.00 | 1,256.00 | 1,235.00 | 1,249.00 | 0.0M |
| 2025-03-24 | 1,259.00 | 1,260.00 | 1,243.00 | 1,247.00 | 0.0M |
| 2025-03-21 | 1,262.00 | 1,262.00 | 1,243.00 | 1,257.00 | 0.0M |
| 2025-03-19 | 1,271.00 | 1,274.00 | 1,246.00 | 1,261.00 | 0.0M |
| 2025-03-18 | 1,260.00 | 1,273.00 | 1,257.00 | 1,271.00 | 0.0M |
| 2025-03-17 | 1,244.00 | 1,257.00 | 1,234.00 | 1,253.00 | 0.0M |
| 2025-03-14 | 1,232.00 | 1,254.00 | 1,232.00 | 1,244.00 | 0.0M |
| 2025-03-13 | 1,245.00 | 1,245.00 | 1,219.00 | 1,238.00 | 0.0M |
| 2025-03-12 | 1,235.00 | 1,249.00 | 1,216.00 | 1,240.00 | 0.0M |
| 2025-03-11 | 1,226.00 | 1,233.00 | 1,201.00 | 1,227.00 | 0.0M |
| 2025-03-10 | 1,246.00 | 1,248.00 | 1,226.00 | 1,233.00 | 0.0M |
| 2025-03-07 | 1,238.00 | 1,245.00 | 1,218.00 | 1,245.00 | 0.0M |
| 2025-03-06 | 1,237.00 | 1,255.00 | 1,230.00 | 1,244.00 | 0.0M |
| 2025-03-05 | 1,217.00 | 1,240.00 | 1,216.00 | 1,227.00 | 0.0M |
| 2025-03-04 | 1,212.00 | 1,224.00 | 1,174.00 | 1,212.00 | 0.0M |
| 2025-03-03 | 1,178.00 | 1,232.00 | 1,178.00 | 1,231.00 | 0.1M |
| 2025-02-28 | 1,170.00 | 1,212.00 | 1,133.00 | 1,174.00 | 0.1M |
| 2025-02-27 | 1,153.00 | 1,174.00 | 1,152.00 | 1,169.00 | 0.0M |
| 2025-02-26 | 1,158.00 | 1,160.00 | 1,144.00 | 1,154.00 | 0.0M |
| 2025-02-25 | 1,171.00 | 1,178.00 | 1,154.00 | 1,157.00 | 0.0M |
| 2025-02-21 | 1,188.00 | 1,197.00 | 1,167.00 | 1,181.00 | 0.0M |
| 2025-02-20 | 1,210.00 | 1,210.00 | 1,177.00 | 1,189.00 | 0.0M |
| 2025-02-19 | 1,215.00 | 1,229.00 | 1,214.00 | 1,221.00 | 0.0M |
| 2025-02-18 | 1,218.00 | 1,219.00 | 1,206.00 | 1,215.00 | 0.0M |
| 2025-02-17 | 1,219.00 | 1,228.00 | 1,213.00 | 1,214.00 | 0.0M |
| 2025-02-14 | 1,242.00 | 1,242.00 | 1,212.00 | 1,219.00 | 0.0M |
| 2025-02-13 | 1,241.00 | 1,243.00 | 1,229.00 | 1,236.00 | 0.0M |
| 2025-02-12 | 1,239.00 | 1,241.00 | 1,212.00 | 1,224.00 | 0.0M |
| 2025-02-10 | 1,229.00 | 1,241.00 | 1,224.00 | 1,235.00 | 0.0M |
| 2025-02-07 | 1,236.00 | 1,246.00 | 1,223.00 | 1,227.00 | 0.1M |
| 2025-02-06 | 1,188.00 | 1,242.00 | 1,188.00 | 1,238.00 | 0.1M |
| 2025-02-05 | 1,194.00 | 1,206.00 | 1,180.00 | 1,181.00 | 0.0M |
| 2025-02-04 | 1,189.00 | 1,197.00 | 1,180.00 | 1,183.00 | 0.0M |
| 2025-02-03 | 1,200.00 | 1,203.00 | 1,173.00 | 1,175.00 | 0.0M |
| 2025-01-31 | 1,190.00 | 1,215.00 | 1,175.00 | 1,201.00 | 0.0M |
| 2025-01-30 | 1,170.00 | 1,198.00 | 1,154.00 | 1,189.00 | 0.1M |
| 2025-01-29 | 1,145.00 | 1,208.00 | 1,142.00 | 1,202.00 | 0.2M |
| 2025-01-28 | 1,121.00 | 1,146.00 | 1,121.00 | 1,138.00 | 0.0M |
| 2025-01-27 | 1,133.00 | 1,135.00 | 1,123.00 | 1,132.00 | 0.0M |
| 2025-01-24 | 1,104.00 | 1,116.00 | 1,096.00 | 1,116.00 | 0.0M |
| 2025-01-23 | 1,120.00 | 1,120.00 | 1,103.00 | 1,104.00 | 0.0M |
| 2025-01-22 | 1,099.00 | 1,120.00 | 1,099.00 | 1,117.00 | 0.0M |
| 2025-01-21 | 1,100.00 | 1,101.00 | 1,090.00 | 1,098.00 | 0.0M |
| 2025-01-20 | 1,082.00 | 1,097.00 | 1,082.00 | 1,093.00 | 0.0M |
| 2025-01-17 | 1,085.00 | 1,088.00 | 1,074.00 | 1,082.00 | 0.0M |
| 2025-01-16 | 1,088.00 | 1,092.00 | 1,078.00 | 1,085.00 | 0.0M |
| 2025-01-15 | 1,091.00 | 1,094.00 | 1,076.00 | 1,080.00 | 0.0M |
| 2025-01-14 | 1,101.00 | 1,101.00 | 1,081.00 | 1,085.00 | 0.0M |
| 2025-01-10 | 1,091.00 | 1,101.00 | 1,088.00 | 1,096.00 | 0.0M |
| 2025-01-09 | 1,112.00 | 1,112.00 | 1,096.00 | 1,096.00 | 0.0M |
| 2025-01-08 | 1,118.00 | 1,120.00 | 1,110.00 | 1,112.00 | 0.0M |
| 2025-01-07 | 1,132.00 | 1,132.00 | 1,111.00 | 1,114.00 | 0.0M |
| 2025-01-06 | 1,140.00 | 1,147.00 | 1,117.00 | 1,118.00 | 0.0M |