1,785.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,800.00 | 1,800.00 | 1,778.00 | 1,785.00 | 0.0M |
| 2025-09-29 | 1,815.00 | 1,822.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-09-26 | 1,825.00 | 1,828.00 | 1,790.00 | 1,801.00 | 0.0M |
| 2025-09-25 | 1,812.00 | 1,828.00 | 1,797.00 | 1,826.00 | 0.0M |
| 2025-09-24 | 1,810.00 | 1,822.00 | 1,793.00 | 1,812.00 | 0.0M |
| 2025-09-23 | 1,828.00 | 1,828.00 | 1,807.00 | 1,824.00 | 0.0M |
| 2025-09-22 | 1,860.00 | 1,860.00 | 1,820.00 | 1,828.00 | 0.0M |
| 2025-09-19 | 1,862.00 | 1,863.00 | 1,840.00 | 1,859.00 | 0.0M |
| 2025-09-18 | 1,830.00 | 1,898.00 | 1,821.00 | 1,862.00 | 0.0M |
| 2025-09-17 | 1,844.00 | 1,853.00 | 1,810.00 | 1,827.00 | 0.1M |
| 2025-09-16 | 1,885.00 | 1,887.00 | 1,832.00 | 1,843.00 | 0.0M |
| 2025-09-15 | 1,905.00 | 1,905.00 | 1,870.00 | 1,880.00 | 0.0M |
| 2025-09-12 | 1,920.00 | 1,931.00 | 1,899.00 | 1,899.00 | 0.0M |
| 2025-09-11 | 1,925.00 | 1,941.00 | 1,902.00 | 1,910.00 | 0.0M |
| 2025-09-10 | 1,901.00 | 1,928.00 | 1,898.00 | 1,925.00 | 0.0M |
| 2025-09-09 | 1,923.00 | 1,928.00 | 1,910.00 | 1,923.00 | 0.0M |
| 2025-09-08 | 1,955.00 | 1,975.00 | 1,910.00 | 1,931.00 | 0.1M |
| 2025-09-05 | 1,943.00 | 1,955.00 | 1,881.00 | 1,955.00 | 0.0M |
| 2025-09-04 | 1,890.00 | 1,947.00 | 1,881.00 | 1,940.00 | 0.1M |
| 2025-09-03 | 1,819.00 | 2,090.00 | 1,770.00 | 1,886.00 | 0.5M |
| 2025-09-02 | 1,825.00 | 1,826.00 | 1,800.00 | 1,819.00 | 0.0M |
| 2025-09-01 | 1,904.00 | 1,904.00 | 1,817.00 | 1,817.00 | 0.1M |
| 2025-08-29 | 1,970.00 | 1,970.00 | 1,890.00 | 1,905.00 | 0.1M |
| 2025-08-28 | 2,000.00 | 2,000.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2025-08-27 | 2,025.00 | 2,030.00 | 1,979.00 | 1,998.00 | 0.0M |
| 2025-08-26 | 2,020.00 | 2,020.00 | 1,994.00 | 2,000.00 | 0.0M |
| 2025-08-25 | 2,025.00 | 2,065.00 | 2,005.00 | 2,010.00 | 0.0M |
| 2025-08-22 | 2,055.00 | 2,100.00 | 2,010.00 | 2,025.00 | 0.0M |
| 2025-08-21 | 2,145.00 | 2,190.00 | 2,075.00 | 2,075.00 | 0.1M |
| 2025-08-20 | 2,100.00 | 2,175.00 | 2,020.00 | 2,150.00 | 0.1M |
| 2025-08-19 | 2,025.00 | 2,135.00 | 2,020.00 | 2,100.00 | 0.1M |
| 2025-08-18 | 2,220.00 | 2,220.00 | 2,015.00 | 2,020.00 | 0.2M |
| 2025-08-14 | 2,160.00 | 2,170.00 | 2,070.00 | 2,105.00 | 0.2M |
| 2025-08-13 | 2,040.00 | 2,180.00 | 2,040.00 | 2,175.00 | 0.2M |
| 2025-08-12 | 1,957.00 | 2,115.00 | 1,957.00 | 2,095.00 | 0.2M |
| 2025-08-11 | 1,997.00 | 1,997.00 | 1,950.00 | 1,957.00 | 0.0M |
| 2025-08-08 | 2,005.00 | 2,020.00 | 1,981.00 | 1,997.00 | 0.0M |
| 2025-08-07 | 2,025.00 | 2,030.00 | 1,956.00 | 2,025.00 | 0.1M |
| 2025-08-06 | 1,946.00 | 2,000.00 | 1,929.00 | 1,970.00 | 0.0M |
| 2025-08-05 | 1,935.00 | 1,996.00 | 1,911.00 | 1,936.00 | 0.0M |
| 2025-08-04 | 1,912.00 | 1,950.00 | 1,896.00 | 1,950.00 | 0.0M |
| 2025-08-01 | 2,025.00 | 2,025.00 | 1,911.00 | 1,912.00 | 0.1M |
| 2025-07-31 | 2,000.00 | 2,045.00 | 1,995.00 | 2,025.00 | 0.0M |
| 2025-07-30 | 2,030.00 | 2,060.00 | 1,999.00 | 2,000.00 | 0.1M |
| 2025-07-29 | 2,035.00 | 2,065.00 | 1,999.00 | 2,045.00 | 0.0M |
| 2025-07-28 | 2,040.00 | 2,050.00 | 2,005.00 | 2,025.00 | 0.0M |
| 2025-07-25 | 2,100.00 | 2,105.00 | 2,030.00 | 2,055.00 | 0.1M |
| 2025-07-24 | 2,185.00 | 2,195.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-07-23 | 2,185.00 | 2,235.00 | 2,150.00 | 2,170.00 | 0.1M |
| 2025-07-22 | 2,145.00 | 2,195.00 | 2,140.00 | 2,180.00 | 0.1M |
| 2025-07-21 | 2,120.00 | 2,195.00 | 2,100.00 | 2,145.00 | 0.1M |
| 2025-07-18 | 2,180.00 | 2,190.00 | 2,125.00 | 2,140.00 | 0.1M |
| 2025-07-17 | 2,125.00 | 2,180.00 | 2,110.00 | 2,180.00 | 0.0M |
| 2025-07-16 | 2,175.00 | 2,175.00 | 2,135.00 | 2,145.00 | 0.0M |
| 2025-07-15 | 2,190.00 | 2,200.00 | 2,165.00 | 2,180.00 | 0.0M |
| 2025-07-14 | 2,150.00 | 2,190.00 | 2,130.00 | 2,190.00 | 0.1M |
| 2025-07-11 | 2,190.00 | 2,195.00 | 2,115.00 | 2,140.00 | 0.1M |
| 2025-07-10 | 2,210.00 | 2,230.00 | 2,185.00 | 2,200.00 | 0.1M |
| 2025-07-09 | 2,215.00 | 2,245.00 | 2,180.00 | 2,210.00 | 0.1M |
| 2025-07-08 | 2,200.00 | 2,250.00 | 2,160.00 | 2,200.00 | 0.2M |
| 2025-07-07 | 2,000.00 | 2,295.00 | 1,991.00 | 2,205.00 | 0.6M |
| 2025-07-04 | 2,015.00 | 2,050.00 | 1,996.00 | 2,000.00 | 0.0M |
| 2025-07-03 | 2,035.00 | 2,035.00 | 1,975.00 | 2,015.00 | 0.1M |
| 2025-07-02 | 2,010.00 | 2,010.00 | 1,984.00 | 1,991.00 | 0.0M |
| 2025-07-01 | 2,045.00 | 2,045.00 | 1,985.00 | 2,010.00 | 0.0M |
| 2025-06-30 | 1,972.00 | 2,005.00 | 1,965.00 | 1,985.00 | 0.0M |
| 2025-06-27 | 2,000.00 | 2,040.00 | 1,971.00 | 1,971.00 | 0.0M |
| 2025-06-26 | 1,956.00 | 2,130.00 | 1,956.00 | 2,000.00 | 0.1M |
| 2025-06-25 | 2,045.00 | 2,045.00 | 1,980.00 | 2,020.00 | 0.0M |
| 2025-06-24 | 1,971.00 | 2,015.00 | 1,961.00 | 2,000.00 | 0.1M |
| 2025-06-23 | 2,025.00 | 2,025.00 | 1,959.00 | 1,985.00 | 0.0M |
| 2025-06-20 | 1,988.00 | 2,040.00 | 1,960.00 | 2,025.00 | 0.1M |
| 2025-06-19 | 2,035.00 | 2,040.00 | 1,972.00 | 1,988.00 | 0.1M |
| 2025-06-18 | 2,060.00 | 2,060.00 | 2,000.00 | 2,035.00 | 0.1M |
| 2025-06-17 | 2,080.00 | 2,080.00 | 2,020.00 | 2,045.00 | 0.0M |
| 2025-06-16 | 2,080.00 | 2,080.00 | 2,040.00 | 2,075.00 | 0.0M |
| 2025-06-13 | 2,145.00 | 2,145.00 | 2,070.00 | 2,075.00 | 0.1M |
| 2025-06-12 | 2,175.00 | 2,175.00 | 2,100.00 | 2,140.00 | 0.1M |
| 2025-06-11 | 2,150.00 | 2,175.00 | 2,100.00 | 2,160.00 | 0.0M |
| 2025-06-10 | 2,095.00 | 2,150.00 | 2,095.00 | 2,115.00 | 0.0M |
| 2025-06-09 | 2,150.00 | 2,150.00 | 2,060.00 | 2,120.00 | 0.1M |
| 2025-06-05 | 2,190.00 | 2,195.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2025-06-04 | 2,115.00 | 2,210.00 | 2,105.00 | 2,185.00 | 0.1M |
| 2025-06-02 | 2,185.00 | 2,185.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-05-30 | 2,085.00 | 2,175.00 | 2,010.00 | 2,175.00 | 0.1M |
| 2025-05-29 | 2,055.00 | 2,140.00 | 2,040.00 | 2,085.00 | 0.0M |
| 2025-05-28 | 2,080.00 | 2,110.00 | 2,040.00 | 2,050.00 | 0.0M |
| 2025-05-27 | 2,095.00 | 2,125.00 | 2,070.00 | 2,100.00 | 0.0M |
| 2025-05-26 | 2,100.00 | 2,130.00 | 2,010.00 | 2,100.00 | 0.1M |
| 2025-05-23 | 2,200.00 | 2,205.00 | 2,105.00 | 2,110.00 | 0.1M |
| 2025-05-22 | 2,135.00 | 2,200.00 | 2,095.00 | 2,200.00 | 0.1M |
| 2025-05-21 | 2,105.00 | 2,190.00 | 2,070.00 | 2,160.00 | 0.1M |
| 2025-05-20 | 2,075.00 | 2,135.00 | 2,035.00 | 2,105.00 | 0.1M |
| 2025-05-19 | 2,120.00 | 2,130.00 | 2,025.00 | 2,100.00 | 0.1M |
| 2025-05-16 | 1,968.00 | 2,360.00 | 1,922.00 | 2,085.00 | 1.2M |
| 2025-05-15 | 1,926.00 | 1,960.00 | 1,880.00 | 1,903.00 | 0.0M |
| 2025-05-14 | 1,969.00 | 1,969.00 | 1,902.00 | 1,925.00 | 0.0M |
| 2025-05-13 | 1,922.00 | 1,960.00 | 1,902.00 | 1,959.00 | 0.0M |
| 2025-05-12 | 1,893.00 | 1,942.00 | 1,807.00 | 1,910.00 | 0.0M |
| 2025-05-09 | 1,940.00 | 1,944.00 | 1,865.00 | 1,880.00 | 0.1M |
| 2025-05-08 | 1,996.00 | 2,010.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-05-07 | 1,965.00 | 2,015.00 | 1,956.00 | 1,980.00 | 0.0M |
| 2025-05-02 | 2,020.00 | 2,020.00 | 1,944.00 | 1,965.00 | 0.0M |
| 2025-04-30 | 2,020.00 | 2,020.00 | 1,980.00 | 1,997.00 | 0.0M |
| 2025-04-29 | 1,992.00 | 2,015.00 | 1,971.00 | 1,990.00 | 0.0M |
| 2025-04-28 | 2,015.00 | 2,015.00 | 1,986.00 | 1,990.00 | 0.0M |
| 2025-04-25 | 2,020.00 | 2,040.00 | 1,984.00 | 2,005.00 | 0.0M |
| 2025-04-24 | 2,025.00 | 2,045.00 | 1,999.00 | 2,015.00 | 0.0M |
| 2025-04-23 | 1,994.00 | 2,050.00 | 1,984.00 | 2,020.00 | 0.0M |
| 2025-04-22 | 1,980.00 | 2,015.00 | 1,980.00 | 1,983.00 | 0.0M |
| 2025-04-21 | 1,970.00 | 1,990.00 | 1,953.00 | 1,990.00 | 0.0M |
| 2025-04-18 | 2,000.00 | 2,000.00 | 1,971.00 | 1,983.00 | 0.0M |
| 2025-04-17 | 2,020.00 | 2,020.00 | 1,955.00 | 1,989.00 | 0.0M |
| 2025-04-16 | 2,045.00 | 2,045.00 | 1,966.00 | 2,010.00 | 0.0M |
| 2025-04-15 | 2,095.00 | 2,100.00 | 2,000.00 | 2,020.00 | 0.1M |
| 2025-04-14 | 2,065.00 | 2,155.00 | 2,050.00 | 2,095.00 | 0.1M |
| 2025-04-11 | 2,020.00 | 2,180.00 | 1,870.00 | 2,050.00 | 0.1M |
| 2025-04-10 | 1,959.00 | 2,170.00 | 1,950.00 | 2,065.00 | 0.2M |
| 2025-04-09 | 2,000.00 | 2,000.00 | 1,870.00 | 1,883.00 | 0.1M |
| 2025-04-08 | 1,979.00 | 2,075.00 | 1,978.00 | 2,005.00 | 0.0M |
| 2025-04-07 | 2,030.00 | 2,030.00 | 1,870.00 | 1,977.00 | 0.1M |
| 2025-04-04 | 2,195.00 | 2,285.00 | 1,998.00 | 2,030.00 | 0.2M |
| 2025-04-03 | 2,360.00 | 2,360.00 | 2,145.00 | 2,195.00 | 0.2M |
| 2025-04-02 | 2,395.00 | 2,575.00 | 2,275.00 | 2,360.00 | 0.4M |
| 2025-04-01 | 2,410.00 | 2,540.00 | 2,335.00 | 2,340.00 | 0.3M |
| 2025-03-31 | 2,240.00 | 2,635.00 | 2,240.00 | 2,295.00 | 0.9M |
| 2025-03-28 | 2,115.00 | 2,500.00 | 2,115.00 | 2,240.00 | 0.7M |
| 2025-03-27 | 2,085.00 | 2,165.00 | 2,015.00 | 2,150.00 | 0.1M |
| 2025-03-26 | 2,200.00 | 2,235.00 | 2,035.00 | 2,045.00 | 0.2M |
| 2025-03-25 | 2,275.00 | 2,280.00 | 2,055.00 | 2,195.00 | 0.2M |
| 2025-03-24 | 2,200.00 | 2,460.00 | 2,115.00 | 2,220.00 | 1.4M |
| 2025-03-21 | 1,764.00 | 2,290.00 | 1,755.00 | 2,290.00 | 0.9M |
| 2025-03-20 | 1,762.00 | 1,782.00 | 1,762.00 | 1,764.00 | 0.0M |
| 2025-03-19 | 1,785.00 | 1,794.00 | 1,762.00 | 1,762.00 | 0.0M |
| 2025-03-18 | 1,810.00 | 1,810.00 | 1,761.00 | 1,774.00 | 0.0M |
| 2025-03-17 | 1,803.00 | 1,803.00 | 1,761.00 | 1,780.00 | 0.0M |
| 2025-03-14 | 1,787.00 | 1,794.00 | 1,761.00 | 1,769.00 | 0.0M |
| 2025-03-13 | 1,810.00 | 1,810.00 | 1,770.00 | 1,779.00 | 0.0M |
| 2025-03-12 | 1,800.00 | 1,878.00 | 1,762.00 | 1,801.00 | 0.0M |
| 2025-03-11 | 1,801.00 | 1,801.00 | 1,768.00 | 1,768.00 | 0.0M |
| 2025-03-10 | 1,810.00 | 1,810.00 | 1,778.00 | 1,806.00 | 0.0M |
| 2025-03-07 | 1,851.00 | 1,851.00 | 1,800.00 | 1,810.00 | 0.0M |
| 2025-03-06 | 1,915.00 | 1,915.00 | 1,850.00 | 1,856.00 | 0.0M |
| 2025-03-05 | 1,929.00 | 1,950.00 | 1,846.00 | 1,928.00 | 0.0M |
| 2025-03-04 | 1,992.00 | 1,992.00 | 1,836.00 | 1,929.00 | 0.1M |
| 2025-02-28 | 1,757.00 | 1,860.00 | 1,671.00 | 1,836.00 | 0.1M |
| 2025-02-27 | 1,820.00 | 1,829.00 | 1,729.00 | 1,758.00 | 0.1M |
| 2025-02-26 | 1,890.00 | 1,890.00 | 1,801.00 | 1,814.00 | 0.0M |
| 2025-02-25 | 1,894.00 | 1,894.00 | 1,874.00 | 1,874.00 | 0.0M |
| 2025-02-24 | 1,900.00 | 1,900.00 | 1,879.00 | 1,887.00 | 0.0M |
| 2025-02-21 | 1,900.00 | 1,900.00 | 1,882.00 | 1,888.00 | 0.0M |
| 2025-02-20 | 1,895.00 | 1,895.00 | 1,886.00 | 1,888.00 | 0.0M |
| 2025-02-19 | 1,892.00 | 1,903.00 | 1,884.00 | 1,890.00 | 0.0M |
| 2025-02-18 | 1,928.00 | 1,928.00 | 1,892.00 | 1,892.00 | 0.0M |
| 2025-02-17 | 1,926.00 | 1,947.00 | 1,910.00 | 1,915.00 | 0.0M |
| 2025-02-14 | 1,925.00 | 1,955.00 | 1,925.00 | 1,944.00 | 0.0M |
| 2025-02-13 | 2,000.00 | 2,000.00 | 1,945.00 | 1,945.00 | 0.0M |
| 2025-02-12 | 2,025.00 | 2,025.00 | 1,985.00 | 1,989.00 | 0.0M |
| 2025-02-11 | 2,015.00 | 2,015.00 | 1,960.00 | 1,994.00 | 0.0M |
| 2025-02-10 | 1,987.00 | 2,100.00 | 1,835.00 | 1,975.00 | 0.1M |
| 2025-02-07 | 2,135.00 | 2,300.00 | 1,990.00 | 1,990.00 | 0.2M |
| 2025-02-06 | 2,100.00 | 2,145.00 | 2,070.00 | 2,130.00 | 0.0M |
| 2025-02-05 | 2,085.00 | 2,130.00 | 2,060.00 | 2,090.00 | 0.0M |
| 2025-02-04 | 2,100.00 | 2,185.00 | 2,065.00 | 2,085.00 | 0.1M |
| 2025-02-03 | 2,230.00 | 2,245.00 | 2,120.00 | 2,135.00 | 0.1M |
| 2025-01-31 | 2,240.00 | 2,285.00 | 2,170.00 | 2,245.00 | 0.0M |
| 2025-01-24 | 2,250.00 | 2,280.00 | 2,110.00 | 2,240.00 | 0.1M |
| 2025-01-23 | 2,280.00 | 2,330.00 | 2,205.00 | 2,205.00 | 0.2M |
| 2025-01-22 | 2,685.00 | 2,685.00 | 2,245.00 | 2,255.00 | 0.8M |
| 2025-01-21 | 2,910.00 | 2,935.00 | 2,620.00 | 2,685.00 | 0.1M |
| 2025-01-20 | 2,830.00 | 2,930.00 | 2,830.00 | 2,920.00 | 0.1M |
| 2025-01-17 | 2,820.00 | 2,890.00 | 2,810.00 | 2,835.00 | 0.0M |
| 2025-01-16 | 2,755.00 | 2,830.00 | 2,755.00 | 2,830.00 | 0.0M |
| 2025-01-15 | 2,810.00 | 2,820.00 | 2,710.00 | 2,755.00 | 0.0M |
| 2025-01-14 | 2,820.00 | 2,840.00 | 2,775.00 | 2,810.00 | 0.0M |
| 2025-01-13 | 2,850.00 | 2,855.00 | 2,805.00 | 2,820.00 | 0.0M |
| 2025-01-10 | 2,905.00 | 2,930.00 | 2,845.00 | 2,850.00 | 0.0M |
| 2025-01-09 | 2,940.00 | 2,940.00 | 2,875.00 | 2,900.00 | 0.0M |
| 2025-01-08 | 2,945.00 | 2,945.00 | 2,890.00 | 2,905.00 | 0.0M |
| 2025-01-07 | 2,905.00 | 2,960.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-01-06 | 2,925.00 | 2,985.00 | 2,770.00 | 2,930.00 | 0.0M |
| 2025-01-03 | 2,875.00 | 2,920.00 | 2,840.00 | 2,915.00 | 0.0M |
| 2025-01-02 | 2,920.00 | 2,940.00 | 2,820.00 | 2,845.00 | 0.0M |