1,340.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,336.00 | 1,340.00 | 1,312.00 | 1,340.00 | 0.2M |
| 2025-09-25 | 1,346.00 | 1,355.00 | 1,334.00 | 1,336.00 | 0.1M |
| 2025-09-24 | 1,376.00 | 1,387.00 | 1,342.00 | 1,344.00 | 0.2M |
| 2025-09-23 | 1,365.00 | 1,400.00 | 1,351.00 | 1,376.00 | 0.2M |
| 2025-09-22 | 1,385.00 | 1,385.00 | 1,358.00 | 1,365.00 | 0.4M |
| 2025-09-19 | 1,405.00 | 1,416.00 | 1,380.00 | 1,385.00 | 0.3M |
| 2025-09-18 | 1,407.00 | 1,412.00 | 1,398.00 | 1,407.00 | 0.2M |
| 2025-09-17 | 1,423.00 | 1,424.00 | 1,407.00 | 1,407.00 | 0.2M |
| 2025-09-16 | 1,424.00 | 1,446.00 | 1,415.00 | 1,421.00 | 0.2M |
| 2025-09-15 | 1,442.00 | 1,460.00 | 1,410.00 | 1,424.00 | 0.4M |
| 2025-09-12 | 1,450.00 | 1,473.00 | 1,429.00 | 1,442.00 | 0.3M |
| 2025-09-11 | 1,464.00 | 1,499.00 | 1,446.00 | 1,450.00 | 0.3M |
| 2025-09-10 | 1,477.00 | 1,487.00 | 1,451.00 | 1,462.00 | 0.4M |
| 2025-09-09 | 1,522.00 | 1,537.00 | 1,472.00 | 1,477.00 | 0.8M |
| 2025-09-08 | 1,490.00 | 1,745.00 | 1,483.00 | 1,522.00 | 7.4M |
| 2025-09-05 | 1,418.00 | 1,464.00 | 1,410.00 | 1,417.00 | 0.2M |
| 2025-09-04 | 1,403.00 | 1,459.00 | 1,402.00 | 1,430.00 | 0.2M |
| 2025-09-03 | 1,418.00 | 1,430.00 | 1,399.00 | 1,403.00 | 0.1M |
| 2025-09-02 | 1,404.00 | 1,427.00 | 1,398.00 | 1,418.00 | 0.1M |
| 2025-09-01 | 1,413.00 | 1,427.00 | 1,389.00 | 1,404.00 | 0.1M |
| 2025-08-29 | 1,447.00 | 1,452.00 | 1,412.00 | 1,413.00 | 0.2M |
| 2025-08-28 | 1,425.00 | 1,457.00 | 1,410.00 | 1,447.00 | 0.1M |
| 2025-08-27 | 1,446.00 | 1,462.00 | 1,423.00 | 1,425.00 | 0.1M |
| 2025-08-26 | 1,470.00 | 1,497.00 | 1,454.00 | 1,457.00 | 0.1M |
| 2025-08-25 | 1,455.00 | 1,498.00 | 1,446.00 | 1,465.00 | 0.1M |
| 2025-08-22 | 1,470.00 | 1,499.00 | 1,411.00 | 1,455.00 | 0.1M |
| 2025-08-21 | 1,440.00 | 1,470.00 | 1,432.00 | 1,470.00 | 0.1M |
| 2025-08-20 | 1,462.00 | 1,462.00 | 1,410.00 | 1,442.00 | 0.2M |
| 2025-08-19 | 1,471.00 | 1,517.00 | 1,452.00 | 1,462.00 | 0.3M |
| 2025-08-18 | 1,518.00 | 1,524.00 | 1,471.00 | 1,471.00 | 0.3M |
| 2025-08-14 | 1,521.00 | 1,532.00 | 1,512.00 | 1,526.00 | 0.1M |
| 2025-08-13 | 1,535.00 | 1,550.00 | 1,509.00 | 1,514.00 | 0.2M |
| 2025-08-12 | 1,540.00 | 1,574.00 | 1,530.00 | 1,535.00 | 0.2M |
| 2025-08-11 | 1,600.00 | 1,602.00 | 1,525.00 | 1,540.00 | 0.3M |
| 2025-08-08 | 1,506.00 | 1,591.00 | 1,503.00 | 1,552.00 | 0.5M |
| 2025-08-07 | 1,520.00 | 1,523.00 | 1,502.00 | 1,506.00 | 0.1M |
| 2025-08-06 | 1,519.00 | 1,536.00 | 1,503.00 | 1,509.00 | 0.2M |
| 2025-08-05 | 1,515.00 | 1,575.00 | 1,513.00 | 1,519.00 | 0.3M |
| 2025-08-04 | 1,506.00 | 1,640.00 | 1,495.00 | 1,517.00 | 0.3M |
| 2025-08-01 | 1,615.00 | 1,617.00 | 1,506.00 | 1,506.00 | 0.4M |
| 2025-07-31 | 1,510.00 | 1,634.00 | 1,500.00 | 1,615.00 | 0.7M |
| 2025-07-30 | 1,564.00 | 1,564.00 | 1,510.00 | 1,510.00 | 0.2M |
| 2025-07-29 | 1,539.00 | 1,544.00 | 1,511.00 | 1,519.00 | 0.2M |
| 2025-07-28 | 1,550.00 | 1,560.00 | 1,520.00 | 1,539.00 | 0.2M |
| 2025-07-25 | 1,595.00 | 1,595.00 | 1,535.00 | 1,551.00 | 0.3M |
| 2025-07-24 | 1,620.00 | 1,643.00 | 1,580.00 | 1,592.00 | 0.3M |
| 2025-07-23 | 1,645.00 | 1,657.00 | 1,627.00 | 1,628.00 | 0.2M |
| 2025-07-22 | 1,683.00 | 1,691.00 | 1,633.00 | 1,649.00 | 0.3M |
| 2025-07-21 | 1,655.00 | 1,689.00 | 1,647.00 | 1,682.00 | 0.3M |
| 2025-07-18 | 1,687.00 | 1,688.00 | 1,635.00 | 1,655.00 | 0.2M |
| 2025-07-17 | 1,655.00 | 1,687.00 | 1,632.00 | 1,687.00 | 0.3M |
| 2025-07-16 | 1,682.00 | 1,682.00 | 1,645.00 | 1,657.00 | 0.3M |
| 2025-07-15 | 1,714.00 | 1,726.00 | 1,660.00 | 1,682.00 | 0.4M |
| 2025-07-14 | 1,760.00 | 1,760.00 | 1,705.00 | 1,714.00 | 0.3M |
| 2025-07-11 | 1,797.00 | 1,797.00 | 1,758.00 | 1,758.00 | 0.2M |
| 2025-07-10 | 1,790.00 | 1,800.00 | 1,755.00 | 1,777.00 | 0.2M |
| 2025-07-09 | 1,780.00 | 1,795.00 | 1,750.00 | 1,758.00 | 0.2M |
| 2025-07-08 | 1,743.00 | 1,810.00 | 1,680.00 | 1,780.00 | 0.2M |
| 2025-07-07 | 1,775.00 | 1,785.00 | 1,758.00 | 1,765.00 | 0.2M |
| 2025-07-04 | 1,832.00 | 1,856.00 | 1,757.00 | 1,775.00 | 0.4M |
| 2025-07-03 | 1,828.00 | 1,897.00 | 1,803.00 | 1,825.00 | 0.4M |
| 2025-07-02 | 1,774.00 | 1,888.00 | 1,763.00 | 1,828.00 | 0.9M |
| 2025-07-01 | 1,810.00 | 1,857.00 | 1,767.00 | 1,771.00 | 0.3M |
| 2025-06-30 | 1,772.00 | 1,818.00 | 1,772.00 | 1,810.00 | 0.3M |
| 2025-06-27 | 1,820.00 | 1,828.00 | 1,750.00 | 1,771.00 | 0.3M |
| 2025-06-26 | 1,876.00 | 1,879.00 | 1,793.00 | 1,801.00 | 0.5M |
| 2025-06-25 | 1,863.00 | 1,905.00 | 1,850.00 | 1,874.00 | 0.4M |
| 2025-06-24 | 1,835.00 | 1,884.00 | 1,820.00 | 1,857.00 | 0.4M |
| 2025-06-23 | 1,840.00 | 1,850.00 | 1,787.00 | 1,834.00 | 0.5M |
| 2025-06-20 | 1,889.00 | 1,897.00 | 1,834.00 | 1,854.00 | 0.6M |
| 2025-06-19 | 1,907.00 | 1,935.00 | 1,849.00 | 1,889.00 | 0.5M |
| 2025-06-18 | 1,925.00 | 1,942.00 | 1,877.00 | 1,904.00 | 0.4M |
| 2025-06-17 | 1,993.00 | 1,993.00 | 1,880.00 | 1,925.00 | 0.5M |
| 2025-06-16 | 1,910.00 | 1,983.00 | 1,910.00 | 1,959.00 | 0.6M |
| 2025-06-13 | 2,155.00 | 2,160.00 | 1,963.00 | 1,968.00 | 1.1M |
| 2025-06-12 | 2,000.00 | 2,215.00 | 2,000.00 | 2,115.00 | 2.1M |
| 2025-06-11 | 2,050.00 | 2,125.00 | 1,971.00 | 1,992.00 | 0.8M |
| 2025-06-10 | 2,075.00 | 2,130.00 | 2,020.00 | 2,045.00 | 0.6M |
| 2025-06-09 | 2,175.00 | 2,195.00 | 2,040.00 | 2,070.00 | 0.8M |
| 2025-06-05 | 2,025.00 | 2,225.00 | 1,994.00 | 2,170.00 | 1.6M |
| 2025-06-04 | 2,400.00 | 2,445.00 | 1,945.00 | 2,020.00 | 2.6M |
| 2025-06-02 | 2,315.00 | 2,390.00 | 2,200.00 | 2,265.00 | 1.1M |
| 2025-05-30 | 2,495.00 | 2,530.00 | 2,305.00 | 2,315.00 | 0.8M |
| 2025-05-29 | 2,380.00 | 2,575.00 | 2,375.00 | 2,435.00 | 1.3M |
| 2025-05-28 | 2,245.00 | 2,420.00 | 2,185.00 | 2,380.00 | 1.0M |
| 2025-05-27 | 2,360.00 | 2,450.00 | 2,200.00 | 2,275.00 | 0.9M |
| 2025-05-26 | 2,425.00 | 2,425.00 | 2,240.00 | 2,365.00 | 0.5M |
| 2025-05-23 | 2,550.00 | 2,640.00 | 2,430.00 | 2,430.00 | 0.7M |
| 2025-05-22 | 2,400.00 | 2,520.00 | 2,360.00 | 2,460.00 | 0.6M |
| 2025-05-21 | 2,590.00 | 2,690.00 | 2,480.00 | 2,485.00 | 0.5M |
| 2025-05-20 | 2,425.00 | 2,590.00 | 2,355.00 | 2,565.00 | 0.9M |
| 2025-05-19 | 2,625.00 | 2,630.00 | 2,380.00 | 2,415.00 | 1.1M |
| 2025-05-16 | 2,545.00 | 2,685.00 | 2,510.00 | 2,625.00 | 1.0M |
| 2025-05-15 | 2,745.00 | 2,765.00 | 2,515.00 | 2,525.00 | 1.5M |
| 2025-05-14 | 3,005.00 | 3,005.00 | 2,560.00 | 2,745.00 | 3.2M |
| 2025-05-13 | 3,090.00 | 3,090.00 | 2,950.00 | 2,960.00 | 1.0M |
| 2025-05-12 | 3,245.00 | 3,385.00 | 3,060.00 | 3,090.00 | 2.0M |
| 2025-05-09 | 3,325.00 | 3,325.00 | 3,130.00 | 3,175.00 | 0.9M |
| 2025-05-08 | 3,440.00 | 3,480.00 | 3,270.00 | 3,320.00 | 1.3M |
| 2025-05-07 | 3,065.00 | 3,450.00 | 2,900.00 | 3,380.00 | 3.0M |
| 2025-05-02 | 2,615.00 | 3,125.00 | 2,615.00 | 2,945.00 | 2.7M |
| 2025-04-30 | 3,130.00 | 3,500.00 | 3,115.00 | 3,350.00 | 4.2M |
| 2025-04-29 | 3,150.00 | 3,180.00 | 2,950.00 | 2,980.00 | 1.0M |
| 2025-04-28 | 3,400.00 | 3,450.00 | 3,110.00 | 3,150.00 | 0.7M |
| 2025-04-25 | 3,205.00 | 3,350.00 | 3,140.00 | 3,315.00 | 0.7M |
| 2025-04-24 | 3,300.00 | 3,370.00 | 3,185.00 | 3,205.00 | 0.7M |
| 2025-04-23 | 3,355.00 | 3,360.00 | 3,170.00 | 3,290.00 | 0.9M |
| 2025-04-22 | 3,450.00 | 3,490.00 | 3,290.00 | 3,340.00 | 1.1M |
| 2025-04-21 | 3,720.00 | 3,800.00 | 3,505.00 | 3,510.00 | 1.0M |
| 2025-04-18 | 3,525.00 | 3,850.00 | 3,355.00 | 3,640.00 | 2.4M |
| 2025-04-17 | 3,765.00 | 3,765.00 | 3,435.00 | 3,515.00 | 1.3M |
| 2025-04-16 | 4,000.00 | 4,010.00 | 3,660.00 | 3,680.00 | 1.7M |
| 2025-04-15 | 3,840.00 | 4,145.00 | 3,780.00 | 4,010.00 | 2.1M |
| 2025-04-14 | 3,760.00 | 3,975.00 | 3,720.00 | 3,850.00 | 1.4M |
| 2025-04-11 | 4,140.00 | 4,220.00 | 3,860.00 | 3,900.00 | 1.7M |
| 2025-04-10 | 4,150.00 | 4,255.00 | 4,000.00 | 4,125.00 | 2.0M |
| 2025-04-09 | 4,320.00 | 4,445.00 | 3,950.00 | 4,140.00 | 5.1M |
| 2025-04-08 | 4,275.00 | 4,350.00 | 3,975.00 | 4,300.00 | 5.6M |
| 2025-04-07 | 3,635.00 | 4,320.00 | 3,575.00 | 4,100.00 | 8.6M |
| 2025-04-04 | 3,980.00 | 4,795.00 | 2,710.00 | 3,535.00 | 15.1M |
| 2025-04-03 | 4,350.00 | 4,500.00 | 3,805.00 | 3,870.00 | 7.2M |
| 2025-04-02 | 4,400.00 | 4,965.00 | 3,900.00 | 4,305.00 | 16.8M |
| 2025-04-01 | 3,220.00 | 4,190.00 | 3,185.00 | 4,190.00 | 8.1M |
| 2025-03-31 | 3,190.00 | 3,415.00 | 3,050.00 | 3,225.00 | 1.6M |
| 2025-03-28 | 3,695.00 | 3,750.00 | 3,325.00 | 3,350.00 | 2.0M |
| 2025-03-27 | 3,900.00 | 4,350.00 | 3,650.00 | 3,695.00 | 8.8M |
| 2025-03-26 | 2,800.00 | 3,610.00 | 2,755.00 | 3,610.00 | 4.7M |
| 2025-03-25 | 2,930.00 | 2,995.00 | 2,755.00 | 2,780.00 | 1.2M |
| 2025-03-24 | 3,010.00 | 3,140.00 | 2,915.00 | 3,030.00 | 0.9M |
| 2025-03-21 | 3,025.00 | 3,200.00 | 2,965.00 | 3,075.00 | 1.1M |
| 2025-03-20 | 3,375.00 | 3,460.00 | 3,240.00 | 3,300.00 | 1.3M |
| 2025-03-19 | 3,830.00 | 3,850.00 | 3,485.00 | 3,495.00 | 1.8M |
| 2025-03-18 | 3,870.00 | 3,930.00 | 3,750.00 | 3,830.00 | 1.2M |
| 2025-03-17 | 3,790.00 | 3,940.00 | 3,640.00 | 3,840.00 | 2.1M |
| 2025-03-14 | 3,550.00 | 3,840.00 | 3,470.00 | 3,810.00 | 1.5M |
| 2025-03-13 | 3,485.00 | 3,585.00 | 3,420.00 | 3,550.00 | 0.7M |
| 2025-03-12 | 3,475.00 | 3,580.00 | 3,410.00 | 3,485.00 | 0.7M |
| 2025-03-11 | 3,510.00 | 3,680.00 | 3,375.00 | 3,470.00 | 1.1M |
| 2025-03-10 | 3,415.00 | 3,685.00 | 3,350.00 | 3,615.00 | 1.7M |
| 2025-03-07 | 3,820.00 | 4,035.00 | 3,000.00 | 3,615.00 | 4.7M |
| 2025-03-06 | 3,695.00 | 3,930.00 | 3,570.00 | 3,920.00 | 3.3M |
| 2025-03-05 | 3,250.00 | 3,560.00 | 3,240.00 | 3,540.00 | 1.6M |
| 2025-03-04 | 3,355.00 | 3,355.00 | 3,220.00 | 3,270.00 | 0.5M |
| 2025-02-28 | 3,270.00 | 3,455.00 | 3,230.00 | 3,370.00 | 1.0M |
| 2025-02-27 | 3,205.00 | 3,375.00 | 3,200.00 | 3,310.00 | 0.8M |
| 2025-02-26 | 3,550.00 | 3,680.00 | 3,260.00 | 3,275.00 | 1.5M |
| 2025-02-25 | 3,620.00 | 3,730.00 | 3,455.00 | 3,520.00 | 1.8M |
| 2025-02-24 | 3,085.00 | 3,750.00 | 3,070.00 | 3,620.00 | 6.8M |
| 2025-02-21 | 3,110.00 | 3,170.00 | 3,055.00 | 3,130.00 | 0.5M |
| 2025-02-20 | 3,160.00 | 3,185.00 | 3,050.00 | 3,085.00 | 0.5M |
| 2025-02-19 | 3,105.00 | 3,180.00 | 3,020.00 | 3,160.00 | 0.9M |
| 2025-02-18 | 3,070.00 | 3,130.00 | 3,060.00 | 3,105.00 | 0.6M |
| 2025-02-17 | 3,150.00 | 3,150.00 | 3,070.00 | 3,090.00 | 0.4M |
| 2025-02-14 | 3,125.00 | 3,185.00 | 3,065.00 | 3,115.00 | 0.8M |
| 2025-02-13 | 3,005.00 | 3,275.00 | 3,005.00 | 3,170.00 | 2.4M |
| 2025-02-12 | 3,110.00 | 3,150.00 | 2,990.00 | 3,010.00 | 0.6M |
| 2025-02-11 | 3,055.00 | 3,125.00 | 2,990.00 | 3,070.00 | 0.6M |
| 2025-02-10 | 2,950.00 | 3,085.00 | 2,915.00 | 3,005.00 | 0.6M |
| 2025-02-07 | 3,070.00 | 3,110.00 | 2,980.00 | 2,990.00 | 0.7M |
| 2025-02-06 | 3,055.00 | 3,270.00 | 3,025.00 | 3,080.00 | 1.4M |
| 2025-02-05 | 3,045.00 | 3,085.00 | 3,015.00 | 3,020.00 | 0.5M |
| 2025-02-04 | 3,050.00 | 3,110.00 | 2,980.00 | 3,075.00 | 0.5M |
| 2025-02-03 | 3,015.00 | 3,240.00 | 2,995.00 | 3,010.00 | 0.9M |
| 2025-01-31 | 3,175.00 | 3,245.00 | 3,050.00 | 3,100.00 | 0.9M |
| 2025-01-24 | 3,130.00 | 3,485.00 | 2,945.00 | 3,155.00 | 5.4M |
| 2025-01-23 | 3,055.00 | 3,225.00 | 3,025.00 | 3,030.00 | 1.1M |
| 2025-01-22 | 3,065.00 | 3,160.00 | 3,050.00 | 3,055.00 | 0.9M |
| 2025-01-21 | 3,245.00 | 3,245.00 | 3,030.00 | 3,125.00 | 1.3M |
| 2025-01-20 | 3,390.00 | 3,640.00 | 3,200.00 | 3,210.00 | 1.5M |
| 2025-01-17 | 3,500.00 | 3,750.00 | 3,365.00 | 3,420.00 | 1.4M |
| 2025-01-16 | 3,650.00 | 3,870.00 | 3,400.00 | 3,480.00 | 2.1M |
| 2025-01-15 | 4,400.00 | 4,400.00 | 3,540.00 | 3,700.00 | 4.8M |
| 2025-01-14 | 4,185.00 | 4,215.00 | 3,960.00 | 4,175.00 | 1.5M |
| 2025-01-13 | 4,260.00 | 4,355.00 | 4,110.00 | 4,195.00 | 1.6M |
| 2025-01-10 | 4,175.00 | 4,400.00 | 4,170.00 | 4,330.00 | 2.3M |
| 2025-01-09 | 4,005.00 | 4,300.00 | 3,915.00 | 4,270.00 | 2.9M |
| 2025-01-08 | 4,190.00 | 4,195.00 | 4,015.00 | 4,045.00 | 1.9M |
| 2025-01-07 | 3,855.00 | 4,200.00 | 3,730.00 | 4,035.00 | 3.5M |
| 2025-01-06 | 3,980.00 | 4,150.00 | 3,870.00 | 3,870.00 | 2.6M |
| 2025-01-03 | 4,540.00 | 4,610.00 | 4,070.00 | 4,185.00 | 6.8M |
| 2025-01-02 | 3,875.00 | 4,680.00 | 3,680.00 | 4,540.00 | 12.5M |