1,608.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,587.00 | 1,620.00 | 1,585.00 | 1,608.00 | 0.0M |
| 2025-09-26 | 1,603.00 | 1,603.00 | 1,523.00 | 1,600.00 | 0.0M |
| 2025-09-25 | 1,604.00 | 1,618.00 | 1,603.00 | 1,603.00 | 0.0M |
| 2025-09-24 | 1,611.00 | 1,619.00 | 1,601.00 | 1,603.00 | 0.0M |
| 2025-09-22 | 1,590.00 | 1,608.00 | 1,586.00 | 1,608.00 | 0.0M |
| 2025-09-19 | 1,595.00 | 1,604.00 | 1,586.00 | 1,589.00 | 0.0M |
| 2025-09-18 | 1,593.00 | 1,609.00 | 1,593.00 | 1,596.00 | 0.0M |
| 2025-09-17 | 1,604.00 | 1,604.00 | 1,589.00 | 1,591.00 | 0.0M |
| 2025-09-16 | 1,593.00 | 1,603.00 | 1,592.00 | 1,597.00 | 0.0M |
| 2025-09-12 | 1,595.00 | 1,605.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2025-09-11 | 1,599.00 | 1,615.00 | 1,590.00 | 1,595.00 | 0.0M |
| 2025-09-10 | 1,600.00 | 1,605.00 | 1,583.00 | 1,583.00 | 0.0M |
| 2025-09-09 | 1,581.00 | 1,604.00 | 1,581.00 | 1,600.00 | 0.0M |
| 2025-09-08 | 1,572.00 | 1,594.00 | 1,566.00 | 1,580.00 | 0.0M |
| 2025-09-05 | 1,574.00 | 1,588.00 | 1,568.00 | 1,572.00 | 0.0M |
| 2025-09-04 | 1,569.00 | 1,587.00 | 1,568.00 | 1,577.00 | 0.0M |
| 2025-09-03 | 1,572.00 | 1,583.00 | 1,567.00 | 1,569.00 | 0.0M |
| 2025-09-02 | 1,586.00 | 1,608.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2025-09-01 | 1,602.00 | 1,609.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2025-08-29 | 1,607.00 | 1,626.00 | 1,604.00 | 1,620.00 | 0.0M |
| 2025-08-28 | 1,608.00 | 1,618.00 | 1,603.00 | 1,608.00 | 0.0M |
| 2025-08-27 | 1,633.00 | 1,633.00 | 1,617.00 | 1,620.00 | 0.0M |
| 2025-08-26 | 1,667.00 | 1,667.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-08-25 | 1,643.00 | 1,657.00 | 1,643.00 | 1,650.00 | 0.0M |
| 2025-08-22 | 1,632.00 | 1,661.00 | 1,631.00 | 1,639.00 | 0.0M |
| 2025-08-21 | 1,631.00 | 1,651.00 | 1,630.00 | 1,639.00 | 0.0M |
| 2025-08-20 | 1,661.00 | 1,672.00 | 1,634.00 | 1,634.00 | 0.0M |
| 2025-08-19 | 1,640.00 | 1,682.00 | 1,640.00 | 1,671.00 | 0.0M |
| 2025-08-18 | 1,640.00 | 1,662.00 | 1,637.00 | 1,640.00 | 0.0M |
| 2025-08-15 | 1,674.00 | 1,705.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2025-08-14 | 1,642.00 | 1,680.00 | 1,632.00 | 1,679.00 | 0.0M |
| 2025-08-13 | 1,645.00 | 1,650.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2025-08-12 | 1,653.00 | 1,667.00 | 1,631.00 | 1,641.00 | 0.0M |
| 2025-08-08 | 1,671.00 | 1,671.00 | 1,650.00 | 1,651.00 | 0.0M |
| 2025-08-07 | 1,682.00 | 1,699.00 | 1,673.00 | 1,676.00 | 0.0M |
| 2025-08-06 | 1,650.00 | 1,690.00 | 1,650.00 | 1,682.00 | 0.0M |
| 2025-08-05 | 1,675.00 | 1,676.00 | 1,642.00 | 1,648.00 | 0.0M |
| 2025-08-04 | 1,640.00 | 1,680.00 | 1,634.00 | 1,670.00 | 0.0M |
| 2025-08-01 | 1,594.00 | 1,668.00 | 1,571.00 | 1,646.00 | 0.0M |
| 2025-07-31 | 1,551.00 | 1,611.00 | 1,551.00 | 1,594.00 | 0.1M |
| 2025-07-30 | 1,641.00 | 1,650.00 | 1,625.00 | 1,650.00 | 0.0M |
| 2025-07-29 | 1,628.00 | 1,642.00 | 1,620.00 | 1,633.00 | 0.0M |
| 2025-07-28 | 1,623.00 | 1,645.00 | 1,622.00 | 1,629.00 | 0.0M |
| 2025-07-25 | 1,597.00 | 1,627.00 | 1,597.00 | 1,623.00 | 0.0M |
| 2025-07-24 | 1,626.00 | 1,626.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2025-07-23 | 1,626.00 | 1,639.00 | 1,618.00 | 1,620.00 | 0.0M |
| 2025-07-22 | 1,607.00 | 1,625.00 | 1,605.00 | 1,623.00 | 0.0M |
| 2025-07-18 | 1,625.00 | 1,630.00 | 1,595.00 | 1,610.00 | 0.0M |
| 2025-07-17 | 1,621.00 | 1,645.00 | 1,621.00 | 1,625.00 | 0.0M |
| 2025-07-16 | 1,645.00 | 1,649.00 | 1,620.00 | 1,638.00 | 0.0M |
| 2025-07-15 | 1,651.00 | 1,676.00 | 1,621.00 | 1,644.00 | 0.0M |
| 2025-07-14 | 1,612.00 | 1,662.00 | 1,605.00 | 1,644.00 | 0.0M |
| 2025-07-11 | 1,600.00 | 1,618.00 | 1,600.00 | 1,602.00 | 0.0M |
| 2025-07-10 | 1,596.00 | 1,614.00 | 1,586.00 | 1,600.00 | 0.0M |
| 2025-07-09 | 1,585.00 | 1,615.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2025-07-08 | 1,550.00 | 1,597.00 | 1,550.00 | 1,579.00 | 0.0M |
| 2025-07-07 | 1,590.00 | 1,590.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2025-07-04 | 1,625.00 | 1,639.00 | 1,582.00 | 1,591.00 | 0.0M |
| 2025-07-03 | 1,600.00 | 1,640.00 | 1,600.00 | 1,611.00 | 0.0M |
| 2025-07-02 | 1,588.00 | 1,624.00 | 1,556.00 | 1,599.00 | 0.0M |
| 2025-07-01 | 1,614.00 | 1,630.00 | 1,567.00 | 1,588.00 | 0.0M |
| 2025-06-30 | 1,568.00 | 1,636.00 | 1,568.00 | 1,613.00 | 0.0M |
| 2025-06-27 | 1,526.00 | 1,568.00 | 1,526.00 | 1,528.00 | 0.0M |
| 2025-06-26 | 1,539.00 | 1,550.00 | 1,518.00 | 1,531.00 | 0.0M |
| 2025-06-25 | 1,503.00 | 1,552.00 | 1,503.00 | 1,539.00 | 0.0M |
| 2025-06-24 | 1,528.00 | 1,530.00 | 1,481.00 | 1,503.00 | 0.0M |
| 2025-06-23 | 1,549.00 | 1,580.00 | 1,500.00 | 1,515.00 | 0.1M |
| 2025-06-20 | 1,446.00 | 1,650.00 | 1,438.00 | 1,487.00 | 0.1M |
| 2025-06-19 | 1,392.00 | 1,399.00 | 1,361.00 | 1,362.00 | 0.0M |
| 2025-06-18 | 1,377.00 | 1,396.00 | 1,377.00 | 1,392.00 | 0.0M |
| 2025-06-17 | 1,388.00 | 1,388.00 | 1,375.00 | 1,377.00 | 0.0M |
| 2025-06-16 | 1,376.00 | 1,379.00 | 1,351.00 | 1,379.00 | 0.0M |
| 2025-06-13 | 1,385.00 | 1,390.00 | 1,362.00 | 1,373.00 | 0.0M |
| 2025-06-12 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 0.0M |
| 2025-06-11 | 1,306.00 | 1,332.00 | 1,306.00 | 1,326.00 | 0.0M |
| 2025-06-10 | 1,303.00 | 1,303.00 | 1,284.00 | 1,303.00 | 0.0M |
| 2025-06-09 | 1,301.00 | 1,305.00 | 1,300.00 | 1,303.00 | 0.0M |
| 2025-06-06 | 1,310.00 | 1,310.00 | 1,280.00 | 1,289.00 | 0.0M |
| 2025-06-05 | 1,306.00 | 1,314.00 | 1,302.00 | 1,311.00 | 0.0M |
| 2025-06-04 | 1,316.00 | 1,317.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2025-06-03 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-06-02 | 1,328.00 | 1,328.00 | 1,309.00 | 1,315.00 | 0.0M |
| 2025-05-30 | 1,320.00 | 1,326.00 | 1,315.00 | 1,326.00 | 0.0M |
| 2025-05-29 | 1,313.00 | 1,333.00 | 1,313.00 | 1,326.00 | 0.0M |
| 2025-05-28 | 1,311.00 | 1,324.00 | 1,309.00 | 1,315.00 | 0.0M |
| 2025-05-27 | 1,310.00 | 1,313.00 | 1,300.00 | 1,311.00 | 0.0M |
| 2025-05-26 | 1,309.00 | 1,317.00 | 1,304.00 | 1,307.00 | 0.0M |
| 2025-05-23 | 1,288.00 | 1,307.00 | 1,288.00 | 1,307.00 | 0.0M |
| 2025-05-22 | 1,291.00 | 1,291.00 | 1,267.00 | 1,288.00 | 0.0M |
| 2025-05-21 | 1,290.00 | 1,297.00 | 1,274.00 | 1,291.00 | 0.0M |
| 2025-05-20 | 1,266.00 | 1,280.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-05-19 | 1,303.00 | 1,303.00 | 1,266.00 | 1,266.00 | 0.0M |
| 2025-05-16 | 1,314.00 | 1,314.00 | 1,272.00 | 1,300.00 | 0.0M |
| 2025-05-15 | 1,289.00 | 1,317.00 | 1,289.00 | 1,317.00 | 0.0M |
| 2025-05-14 | 1,307.00 | 1,327.00 | 1,295.00 | 1,309.00 | 0.0M |
| 2025-05-13 | 1,289.00 | 1,307.00 | 1,286.00 | 1,307.00 | 0.0M |
| 2025-05-12 | 1,265.00 | 1,285.00 | 1,250.00 | 1,278.00 | 0.0M |
| 2025-05-09 | 1,240.00 | 1,276.00 | 1,234.00 | 1,265.00 | 0.0M |
| 2025-05-08 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 0.0M |
| 2025-05-07 | 1,246.00 | 1,272.00 | 1,233.00 | 1,233.00 | 0.0M |
| 2025-05-02 | 1,274.00 | 1,280.00 | 1,246.00 | 1,246.00 | 0.0M |
| 2025-05-01 | 1,280.00 | 1,284.00 | 1,256.00 | 1,275.00 | 0.0M |
| 2025-04-30 | 1,263.00 | 1,279.00 | 1,263.00 | 1,279.00 | 0.0M |
| 2025-04-28 | 1,251.00 | 1,264.00 | 1,251.00 | 1,261.00 | 0.0M |
| 2025-04-25 | 1,255.00 | 1,261.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-04-24 | 1,225.00 | 1,250.00 | 1,224.00 | 1,249.00 | 0.0M |
| 2025-04-23 | 1,227.00 | 1,229.00 | 1,205.00 | 1,224.00 | 0.0M |
| 2025-04-22 | 1,207.00 | 1,229.00 | 1,198.00 | 1,215.00 | 0.0M |
| 2025-04-21 | 1,204.00 | 1,220.00 | 1,202.00 | 1,203.00 | 0.0M |
| 2025-04-18 | 1,200.00 | 1,213.00 | 1,200.00 | 1,210.00 | 0.0M |
| 2025-04-17 | 1,211.00 | 1,214.00 | 1,184.00 | 1,214.00 | 0.0M |
| 2025-04-16 | 1,224.00 | 1,225.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-04-15 | 1,219.00 | 1,228.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-04-14 | 1,252.00 | 1,252.00 | 1,202.00 | 1,212.00 | 0.0M |
| 2025-04-11 | 1,161.00 | 1,254.00 | 1,141.00 | 1,199.00 | 0.0M |
| 2025-04-10 | 1,200.00 | 1,222.00 | 1,150.00 | 1,157.00 | 0.0M |
| 2025-04-09 | 1,085.00 | 1,173.00 | 1,085.00 | 1,131.00 | 0.0M |
| 2025-04-08 | 1,235.00 | 1,235.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-04-07 | 1,100.00 | 1,220.00 | 1,100.00 | 1,124.00 | 0.0M |
| 2025-04-04 | 1,230.00 | 1,235.00 | 1,140.00 | 1,225.00 | 0.0M |
| 2025-04-03 | 1,290.00 | 1,293.00 | 1,266.00 | 1,277.00 | 0.0M |
| 2025-04-02 | 1,336.00 | 1,336.00 | 1,265.00 | 1,313.00 | 0.0M |
| 2025-04-01 | 1,359.00 | 1,359.00 | 1,322.00 | 1,330.00 | 0.0M |
| 2025-03-31 | 1,383.00 | 1,383.00 | 1,342.00 | 1,347.00 | 0.0M |
| 2025-03-28 | 1,396.00 | 1,409.00 | 1,381.00 | 1,390.00 | 0.0M |
| 2025-03-27 | 1,419.00 | 1,423.00 | 1,405.00 | 1,417.00 | 0.0M |
| 2025-03-26 | 1,412.00 | 1,425.00 | 1,407.00 | 1,424.00 | 0.0M |
| 2025-03-25 | 1,426.00 | 1,429.00 | 1,400.00 | 1,405.00 | 0.0M |
| 2025-03-24 | 1,434.00 | 1,438.00 | 1,423.00 | 1,423.00 | 0.0M |
| 2025-03-21 | 1,420.00 | 1,432.00 | 1,409.00 | 1,422.00 | 0.0M |
| 2025-03-19 | 1,403.00 | 1,424.00 | 1,403.00 | 1,419.00 | 0.0M |
| 2025-03-18 | 1,400.00 | 1,402.00 | 1,396.00 | 1,402.00 | 0.0M |
| 2025-03-17 | 1,420.00 | 1,421.00 | 1,407.00 | 1,408.00 | 0.0M |
| 2025-03-14 | 1,424.00 | 1,424.00 | 1,410.00 | 1,418.00 | 0.0M |
| 2025-03-13 | 1,419.00 | 1,429.00 | 1,412.00 | 1,420.00 | 0.0M |
| 2025-03-12 | 1,401.00 | 1,414.00 | 1,383.00 | 1,414.00 | 0.0M |
| 2025-03-11 | 1,376.00 | 1,408.00 | 1,371.00 | 1,408.00 | 0.0M |
| 2025-03-10 | 1,411.00 | 1,419.00 | 1,377.00 | 1,386.00 | 0.0M |
| 2025-03-07 | 1,429.00 | 1,429.00 | 1,410.00 | 1,420.00 | 0.0M |
| 2025-03-06 | 1,424.00 | 1,437.00 | 1,413.00 | 1,432.00 | 0.0M |
| 2025-03-05 | 1,398.00 | 1,417.00 | 1,397.00 | 1,407.00 | 0.0M |
| 2025-03-04 | 1,419.00 | 1,429.00 | 1,407.00 | 1,407.00 | 0.0M |
| 2025-03-03 | 1,411.00 | 1,418.00 | 1,378.00 | 1,415.00 | 0.0M |
| 2025-02-28 | 1,442.00 | 1,449.00 | 1,406.00 | 1,435.00 | 0.0M |
| 2025-02-27 | 1,447.00 | 1,451.00 | 1,432.00 | 1,451.00 | 0.0M |
| 2025-02-26 | 1,430.00 | 1,446.00 | 1,425.00 | 1,446.00 | 0.0M |
| 2025-02-25 | 1,435.00 | 1,440.00 | 1,421.00 | 1,430.00 | 0.0M |
| 2025-02-21 | 1,416.00 | 1,439.00 | 1,415.00 | 1,439.00 | 0.0M |
| 2025-02-20 | 1,420.00 | 1,439.00 | 1,412.00 | 1,420.00 | 0.0M |
| 2025-02-19 | 1,420.00 | 1,426.00 | 1,420.00 | 1,426.00 | 0.0M |
| 2025-02-18 | 1,434.00 | 1,434.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2025-02-17 | 1,432.00 | 1,454.00 | 1,427.00 | 1,428.00 | 0.0M |
| 2025-02-14 | 1,435.00 | 1,449.00 | 1,412.00 | 1,440.00 | 0.0M |
| 2025-02-13 | 1,452.00 | 1,452.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2025-02-12 | 1,457.00 | 1,457.00 | 1,452.00 | 1,456.00 | 0.0M |
| 2025-02-10 | 1,435.00 | 1,445.00 | 1,411.00 | 1,445.00 | 0.0M |
| 2025-02-07 | 1,434.00 | 1,438.00 | 1,430.00 | 1,435.00 | 0.0M |
| 2025-02-06 | 1,434.00 | 1,457.00 | 1,434.00 | 1,434.00 | 0.0M |
| 2025-02-05 | 1,450.00 | 1,468.00 | 1,445.00 | 1,447.00 | 0.0M |
| 2025-02-04 | 1,462.00 | 1,468.00 | 1,440.00 | 1,453.00 | 0.0M |
| 2025-02-03 | 1,430.00 | 1,460.00 | 1,416.00 | 1,450.00 | 0.0M |
| 2025-01-31 | 1,413.00 | 1,438.00 | 1,394.00 | 1,425.00 | 0.0M |
| 2025-01-30 | 1,369.00 | 1,389.00 | 1,365.00 | 1,376.00 | 0.0M |
| 2025-01-29 | 1,364.00 | 1,366.00 | 1,356.00 | 1,360.00 | 0.0M |
| 2025-01-28 | 1,340.00 | 1,350.00 | 1,334.00 | 1,350.00 | 0.0M |
| 2025-01-27 | 1,337.00 | 1,345.00 | 1,334.00 | 1,334.00 | 0.0M |
| 2025-01-24 | 1,322.00 | 1,333.00 | 1,322.00 | 1,331.00 | 0.0M |
| 2025-01-23 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-01-22 | 1,339.00 | 1,339.00 | 1,326.00 | 1,331.00 | 0.0M |
| 2025-01-21 | 1,344.00 | 1,350.00 | 1,322.00 | 1,339.00 | 0.0M |
| 2025-01-20 | 1,306.00 | 1,315.00 | 1,298.00 | 1,315.00 | 0.0M |
| 2025-01-17 | 1,289.00 | 1,296.00 | 1,288.00 | 1,296.00 | 0.0M |
| 2025-01-16 | 1,290.00 | 1,296.00 | 1,289.00 | 1,289.00 | 0.0M |
| 2025-01-15 | 1,292.00 | 1,295.00 | 1,292.00 | 1,292.00 | 0.0M |
| 2025-01-14 | 1,302.00 | 1,314.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2025-01-10 | 1,318.00 | 1,336.00 | 1,315.00 | 1,318.00 | 0.0M |
| 2025-01-09 | 1,327.00 | 1,327.00 | 1,315.00 | 1,322.00 | 0.0M |
| 2025-01-08 | 1,355.00 | 1,355.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-01-07 | 1,374.00 | 1,374.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2025-01-06 | 1,374.00 | 1,375.00 | 1,360.00 | 1,362.00 | 0.0M |