1,237.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,236.00 | 1,279.00 | 1,226.00 | 1,237.00 | 0.1M |
| 2025-09-26 | 1,274.00 | 1,285.00 | 1,233.00 | 1,236.00 | 0.1M |
| 2025-09-25 | 1,322.00 | 1,322.00 | 1,232.00 | 1,270.00 | 0.4M |
| 2025-09-24 | 1,344.00 | 1,345.00 | 1,296.00 | 1,299.00 | 0.3M |
| 2025-09-23 | 1,385.00 | 1,385.00 | 1,333.00 | 1,344.00 | 0.2M |
| 2025-09-22 | 1,399.00 | 1,403.00 | 1,357.00 | 1,361.00 | 0.2M |
| 2025-09-19 | 1,422.00 | 1,422.00 | 1,390.00 | 1,391.00 | 0.1M |
| 2025-09-18 | 1,387.00 | 1,486.00 | 1,369.00 | 1,408.00 | 0.4M |
| 2025-09-17 | 1,402.00 | 1,409.00 | 1,381.00 | 1,387.00 | 0.2M |
| 2025-09-16 | 1,401.00 | 1,425.00 | 1,395.00 | 1,402.00 | 0.2M |
| 2025-09-15 | 1,423.00 | 1,430.00 | 1,402.00 | 1,417.00 | 0.2M |
| 2025-09-12 | 1,446.00 | 1,446.00 | 1,419.00 | 1,422.00 | 0.1M |
| 2025-09-11 | 1,442.00 | 1,455.00 | 1,430.00 | 1,437.00 | 0.1M |
| 2025-09-10 | 1,425.00 | 1,458.00 | 1,424.00 | 1,442.00 | 0.1M |
| 2025-09-09 | 1,445.00 | 1,445.00 | 1,420.00 | 1,425.00 | 0.1M |
| 2025-09-08 | 1,440.00 | 1,449.00 | 1,422.00 | 1,434.00 | 0.1M |
| 2025-09-05 | 1,427.00 | 1,435.00 | 1,415.00 | 1,433.00 | 0.1M |
| 2025-09-04 | 1,425.00 | 1,440.00 | 1,418.00 | 1,419.00 | 0.0M |
| 2025-09-03 | 1,422.00 | 1,430.00 | 1,413.00 | 1,423.00 | 0.1M |
| 2025-09-02 | 1,450.00 | 1,468.00 | 1,419.00 | 1,422.00 | 0.2M |
| 2025-09-01 | 1,499.00 | 1,499.00 | 1,441.00 | 1,449.00 | 0.1M |
| 2025-08-29 | 1,479.00 | 1,519.00 | 1,464.00 | 1,499.00 | 0.1M |
| 2025-08-28 | 1,479.00 | 1,624.00 | 1,470.00 | 1,475.00 | 0.2M |
| 2025-08-27 | 1,485.00 | 1,492.00 | 1,472.00 | 1,485.00 | 0.0M |
| 2025-08-26 | 1,475.00 | 1,493.00 | 1,470.00 | 1,485.00 | 0.0M |
| 2025-08-25 | 1,486.00 | 1,522.00 | 1,472.00 | 1,488.00 | 0.1M |
| 2025-08-22 | 1,498.00 | 1,502.00 | 1,477.00 | 1,486.00 | 0.1M |
| 2025-08-21 | 1,491.00 | 1,539.00 | 1,482.00 | 1,498.00 | 0.1M |
| 2025-08-20 | 1,530.00 | 1,532.00 | 1,479.00 | 1,504.00 | 0.1M |
| 2025-08-19 | 1,494.00 | 1,568.00 | 1,494.00 | 1,537.00 | 0.1M |
| 2025-08-18 | 1,556.00 | 1,572.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2025-08-14 | 1,533.00 | 1,640.00 | 1,532.00 | 1,556.00 | 0.1M |
| 2025-08-13 | 1,545.00 | 1,557.00 | 1,520.00 | 1,532.00 | 0.1M |
| 2025-08-12 | 1,550.00 | 1,585.00 | 1,540.00 | 1,540.00 | 0.1M |
| 2025-08-11 | 1,565.00 | 1,590.00 | 1,550.00 | 1,550.00 | 0.1M |
| 2025-08-08 | 1,582.00 | 1,597.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2025-08-07 | 1,551.00 | 1,590.00 | 1,551.00 | 1,582.00 | 0.1M |
| 2025-08-06 | 1,568.00 | 1,573.00 | 1,542.00 | 1,548.00 | 0.0M |
| 2025-08-05 | 1,579.00 | 1,597.00 | 1,550.00 | 1,568.00 | 0.1M |
| 2025-08-04 | 1,561.00 | 1,615.00 | 1,538.00 | 1,579.00 | 0.1M |
| 2025-08-01 | 1,607.00 | 1,641.00 | 1,556.00 | 1,558.00 | 0.2M |
| 2025-07-31 | 1,538.00 | 1,623.00 | 1,538.00 | 1,620.00 | 0.2M |
| 2025-07-30 | 1,527.00 | 1,547.00 | 1,511.00 | 1,538.00 | 0.1M |
| 2025-07-29 | 1,523.00 | 1,535.00 | 1,505.00 | 1,527.00 | 0.1M |
| 2025-07-28 | 1,557.00 | 1,557.00 | 1,509.00 | 1,535.00 | 0.2M |
| 2025-07-25 | 1,537.00 | 1,560.00 | 1,537.00 | 1,542.00 | 0.1M |
| 2025-07-24 | 1,571.00 | 1,588.00 | 1,546.00 | 1,565.00 | 0.1M |
| 2025-07-23 | 1,599.00 | 1,600.00 | 1,555.00 | 1,570.00 | 0.1M |
| 2025-07-22 | 1,605.00 | 1,635.00 | 1,600.00 | 1,600.00 | 0.1M |
| 2025-07-21 | 1,617.00 | 1,675.00 | 1,617.00 | 1,635.00 | 0.1M |
| 2025-07-18 | 1,616.00 | 1,635.00 | 1,600.00 | 1,614.00 | 0.1M |
| 2025-07-17 | 1,631.00 | 1,640.00 | 1,606.00 | 1,615.00 | 0.0M |
| 2025-07-16 | 1,679.00 | 1,679.00 | 1,620.00 | 1,620.00 | 0.1M |
| 2025-07-15 | 1,621.00 | 1,680.00 | 1,606.00 | 1,680.00 | 0.1M |
| 2025-07-14 | 1,642.00 | 1,665.00 | 1,637.00 | 1,638.00 | 0.0M |
| 2025-07-11 | 1,670.00 | 1,691.00 | 1,642.00 | 1,650.00 | 0.1M |
| 2025-07-10 | 1,680.00 | 1,682.00 | 1,656.00 | 1,673.00 | 0.0M |
| 2025-07-09 | 1,660.00 | 1,705.00 | 1,660.00 | 1,690.00 | 0.1M |
| 2025-07-08 | 1,629.00 | 1,680.00 | 1,621.00 | 1,668.00 | 0.0M |
| 2025-07-07 | 1,622.00 | 1,656.00 | 1,611.00 | 1,642.00 | 0.1M |
| 2025-07-04 | 1,628.00 | 1,646.00 | 1,610.00 | 1,611.00 | 0.1M |
| 2025-07-03 | 1,585.00 | 1,635.00 | 1,585.00 | 1,628.00 | 0.1M |
| 2025-07-02 | 1,621.00 | 1,634.00 | 1,588.00 | 1,600.00 | 0.1M |
| 2025-07-01 | 1,585.00 | 1,633.00 | 1,578.00 | 1,621.00 | 0.1M |
| 2025-06-30 | 1,623.00 | 1,643.00 | 1,600.00 | 1,601.00 | 0.1M |
| 2025-06-27 | 1,708.00 | 1,708.00 | 1,615.00 | 1,623.00 | 0.1M |
| 2025-06-26 | 1,710.00 | 1,710.00 | 1,652.00 | 1,661.00 | 0.1M |
| 2025-06-25 | 1,710.00 | 1,749.00 | 1,697.00 | 1,707.00 | 0.1M |
| 2025-06-24 | 1,692.00 | 1,729.00 | 1,688.00 | 1,708.00 | 0.2M |
| 2025-06-23 | 1,734.00 | 1,750.00 | 1,660.00 | 1,692.00 | 0.2M |
| 2025-06-20 | 1,712.00 | 1,760.00 | 1,693.00 | 1,734.00 | 0.1M |
| 2025-06-19 | 1,739.00 | 1,745.00 | 1,705.00 | 1,711.00 | 0.1M |
| 2025-06-18 | 1,688.00 | 1,788.00 | 1,682.00 | 1,731.00 | 0.2M |
| 2025-06-17 | 1,700.00 | 1,723.00 | 1,666.00 | 1,688.00 | 0.1M |
| 2025-06-16 | 1,720.00 | 1,749.00 | 1,677.00 | 1,686.00 | 0.1M |
| 2025-06-13 | 1,800.00 | 1,829.00 | 1,634.00 | 1,720.00 | 0.3M |
| 2025-06-12 | 1,777.00 | 1,798.00 | 1,772.00 | 1,784.00 | 0.1M |
| 2025-06-11 | 1,799.00 | 1,819.00 | 1,773.00 | 1,776.00 | 0.1M |
| 2025-06-10 | 1,825.00 | 1,825.00 | 1,755.00 | 1,773.00 | 0.1M |
| 2025-06-09 | 1,687.00 | 1,830.00 | 1,687.00 | 1,795.00 | 0.3M |
| 2025-06-05 | 1,702.00 | 1,709.00 | 1,676.00 | 1,685.00 | 0.1M |
| 2025-06-04 | 1,691.00 | 1,709.00 | 1,691.00 | 1,704.00 | 0.1M |
| 2025-06-02 | 1,684.00 | 1,730.00 | 1,659.00 | 1,690.00 | 0.1M |
| 2025-05-30 | 1,684.00 | 1,685.00 | 1,659.00 | 1,661.00 | 0.0M |
| 2025-05-29 | 1,664.00 | 1,684.00 | 1,651.00 | 1,684.00 | 0.1M |
| 2025-05-28 | 1,663.00 | 1,690.00 | 1,656.00 | 1,664.00 | 0.0M |
| 2025-05-27 | 1,690.00 | 1,717.00 | 1,640.00 | 1,649.00 | 0.1M |
| 2025-05-26 | 1,709.00 | 1,749.00 | 1,690.00 | 1,690.00 | 0.1M |
| 2025-05-23 | 1,688.00 | 1,749.00 | 1,668.00 | 1,709.00 | 0.1M |
| 2025-05-22 | 1,695.00 | 1,719.00 | 1,678.00 | 1,687.00 | 0.1M |
| 2025-05-21 | 1,776.00 | 1,776.00 | 1,697.00 | 1,701.00 | 0.1M |
| 2025-05-20 | 1,699.00 | 1,716.00 | 1,690.00 | 1,695.00 | 0.0M |
| 2025-05-19 | 1,735.00 | 1,742.00 | 1,682.00 | 1,699.00 | 0.1M |
| 2025-05-16 | 1,785.00 | 1,785.00 | 1,711.00 | 1,730.00 | 0.1M |
| 2025-05-15 | 1,830.00 | 1,830.00 | 1,780.00 | 1,784.00 | 0.1M |
| 2025-05-14 | 1,805.00 | 1,815.00 | 1,794.00 | 1,803.00 | 0.1M |
| 2025-05-13 | 1,815.00 | 1,822.00 | 1,798.00 | 1,815.00 | 0.1M |
| 2025-05-12 | 1,778.00 | 1,819.00 | 1,776.00 | 1,819.00 | 0.1M |
| 2025-05-09 | 1,838.00 | 1,853.00 | 1,775.00 | 1,777.00 | 0.2M |
| 2025-05-08 | 1,784.00 | 1,842.00 | 1,780.00 | 1,838.00 | 0.3M |
| 2025-05-07 | 1,743.00 | 1,794.00 | 1,741.00 | 1,784.00 | 0.1M |
| 2025-05-02 | 1,756.00 | 1,773.00 | 1,740.00 | 1,741.00 | 0.1M |
| 2025-04-30 | 1,800.00 | 1,800.00 | 1,759.00 | 1,759.00 | 0.1M |
| 2025-04-29 | 1,800.00 | 1,800.00 | 1,761.00 | 1,793.00 | 0.1M |
| 2025-04-28 | 1,781.00 | 1,830.00 | 1,751.00 | 1,760.00 | 0.2M |
| 2025-04-25 | 1,818.00 | 1,849.00 | 1,751.00 | 1,780.00 | 0.2M |
| 2025-04-24 | 1,861.00 | 1,925.00 | 1,810.00 | 1,813.00 | 0.6M |
| 2025-04-23 | 1,769.00 | 2,130.00 | 1,746.00 | 1,825.00 | 8.5M |
| 2025-04-22 | 1,770.00 | 2,095.00 | 1,700.00 | 1,769.00 | 9.2M |
| 2025-04-21 | 1,775.00 | 1,810.00 | 1,744.00 | 1,751.00 | 0.5M |
| 2025-04-18 | 1,669.00 | 2,070.00 | 1,668.00 | 1,740.00 | 6.4M |
| 2025-04-17 | 1,647.00 | 1,675.00 | 1,620.00 | 1,657.00 | 0.1M |
| 2025-04-16 | 1,653.00 | 1,657.00 | 1,628.00 | 1,628.00 | 0.1M |
| 2025-04-15 | 1,654.00 | 1,660.00 | 1,607.00 | 1,653.00 | 0.1M |
| 2025-04-14 | 1,550.00 | 1,680.00 | 1,550.00 | 1,653.00 | 0.3M |
| 2025-04-11 | 1,497.00 | 1,558.00 | 1,476.00 | 1,550.00 | 0.1M |
| 2025-04-10 | 1,490.00 | 1,512.00 | 1,478.00 | 1,510.00 | 0.1M |
| 2025-04-09 | 1,450.00 | 1,535.00 | 1,428.00 | 1,440.00 | 0.2M |
| 2025-04-08 | 1,499.00 | 1,577.00 | 1,494.00 | 1,503.00 | 0.1M |
| 2025-04-07 | 1,540.00 | 1,555.00 | 1,492.00 | 1,495.00 | 0.2M |
| 2025-04-04 | 1,584.00 | 1,607.00 | 1,556.00 | 1,603.00 | 0.1M |
| 2025-04-03 | 1,521.00 | 1,625.00 | 1,521.00 | 1,584.00 | 0.1M |
| 2025-04-02 | 1,617.00 | 1,641.00 | 1,579.00 | 1,605.00 | 0.1M |
| 2025-04-01 | 1,574.00 | 1,634.00 | 1,574.00 | 1,605.00 | 0.1M |
| 2025-03-31 | 1,614.00 | 1,614.00 | 1,569.00 | 1,574.00 | 0.1M |
| 2025-03-28 | 1,662.00 | 1,679.00 | 1,609.00 | 1,614.00 | 0.2M |
| 2025-03-27 | 1,709.00 | 1,720.00 | 1,672.00 | 1,676.00 | 0.1M |
| 2025-03-26 | 1,720.00 | 1,731.00 | 1,709.00 | 1,716.00 | 0.1M |
| 2025-03-25 | 1,720.00 | 1,756.00 | 1,718.00 | 1,720.00 | 0.0M |
| 2025-03-24 | 1,722.00 | 1,753.00 | 1,715.00 | 1,728.00 | 0.0M |
| 2025-03-21 | 1,754.00 | 1,770.00 | 1,716.00 | 1,732.00 | 0.1M |
| 2025-03-20 | 1,788.00 | 1,788.00 | 1,753.00 | 1,754.00 | 0.1M |
| 2025-03-19 | 1,787.00 | 1,787.00 | 1,763.00 | 1,774.00 | 0.1M |
| 2025-03-18 | 1,783.00 | 1,788.00 | 1,769.00 | 1,773.00 | 0.0M |
| 2025-03-17 | 1,774.00 | 1,801.00 | 1,770.00 | 1,771.00 | 0.1M |
| 2025-03-14 | 1,761.00 | 1,809.00 | 1,750.00 | 1,774.00 | 0.1M |
| 2025-03-13 | 1,800.00 | 1,836.00 | 1,769.00 | 1,779.00 | 0.1M |
| 2025-03-12 | 1,793.00 | 1,840.00 | 1,786.00 | 1,797.00 | 0.1M |
| 2025-03-11 | 1,780.00 | 1,811.00 | 1,762.00 | 1,781.00 | 0.1M |
| 2025-03-10 | 1,825.00 | 1,839.00 | 1,809.00 | 1,815.00 | 0.0M |
| 2025-03-07 | 1,823.00 | 1,855.00 | 1,820.00 | 1,825.00 | 0.1M |
| 2025-03-06 | 1,855.00 | 1,855.00 | 1,813.00 | 1,838.00 | 0.1M |
| 2025-03-05 | 1,853.00 | 1,900.00 | 1,838.00 | 1,854.00 | 0.1M |
| 2025-03-04 | 1,900.00 | 1,900.00 | 1,851.00 | 1,852.00 | 0.1M |
| 2025-02-28 | 1,938.00 | 1,949.00 | 1,895.00 | 1,899.00 | 0.2M |
| 2025-02-27 | 2,005.00 | 2,005.00 | 1,945.00 | 1,945.00 | 0.1M |
| 2025-02-26 | 2,010.00 | 2,030.00 | 1,985.00 | 1,991.00 | 0.1M |
| 2025-02-25 | 2,005.00 | 2,075.00 | 2,000.00 | 2,030.00 | 0.1M |
| 2025-02-24 | 2,005.00 | 2,035.00 | 1,999.00 | 2,035.00 | 0.1M |
| 2025-02-21 | 2,105.00 | 2,105.00 | 1,998.00 | 2,020.00 | 0.3M |
| 2025-02-20 | 2,050.00 | 2,120.00 | 2,045.00 | 2,075.00 | 0.3M |
| 2025-02-19 | 2,025.00 | 2,080.00 | 2,025.00 | 2,055.00 | 0.2M |
| 2025-02-18 | 1,990.00 | 2,135.00 | 1,953.00 | 2,045.00 | 0.6M |
| 2025-02-17 | 1,921.00 | 1,975.00 | 1,921.00 | 1,965.00 | 0.1M |
| 2025-02-14 | 1,915.00 | 1,958.00 | 1,900.00 | 1,932.00 | 0.1M |
| 2025-02-13 | 1,913.00 | 1,929.00 | 1,900.00 | 1,912.00 | 0.1M |
| 2025-02-12 | 1,967.00 | 1,967.00 | 1,900.00 | 1,913.00 | 0.1M |
| 2025-02-11 | 1,952.00 | 1,978.00 | 1,919.00 | 1,923.00 | 0.2M |
| 2025-02-10 | 1,930.00 | 1,978.00 | 1,914.00 | 1,952.00 | 0.1M |
| 2025-02-07 | 1,972.00 | 1,989.00 | 1,941.00 | 1,941.00 | 0.1M |
| 2025-02-06 | 2,045.00 | 2,045.00 | 1,969.00 | 1,979.00 | 0.1M |
| 2025-02-05 | 1,935.00 | 2,030.00 | 1,935.00 | 1,995.00 | 0.2M |
| 2025-02-04 | 1,892.00 | 1,959.00 | 1,892.00 | 1,949.00 | 0.1M |
| 2025-02-03 | 1,935.00 | 1,935.00 | 1,854.00 | 1,892.00 | 0.2M |
| 2025-01-31 | 1,969.00 | 1,981.00 | 1,933.00 | 1,938.00 | 0.1M |
| 2025-01-24 | 1,968.00 | 2,015.00 | 1,966.00 | 1,969.00 | 0.2M |
| 2025-01-23 | 2,055.00 | 2,060.00 | 1,940.00 | 1,952.00 | 0.8M |
| 2025-01-22 | 2,090.00 | 2,175.00 | 2,090.00 | 2,145.00 | 0.2M |
| 2025-01-21 | 2,135.00 | 2,180.00 | 2,075.00 | 2,080.00 | 0.2M |
| 2025-01-20 | 2,090.00 | 2,195.00 | 2,055.00 | 2,165.00 | 0.3M |
| 2025-01-17 | 2,110.00 | 2,120.00 | 2,060.00 | 2,090.00 | 0.1M |
| 2025-01-16 | 2,100.00 | 2,130.00 | 2,080.00 | 2,115.00 | 0.1M |
| 2025-01-15 | 2,130.00 | 2,130.00 | 2,045.00 | 2,055.00 | 0.1M |
| 2025-01-14 | 2,025.00 | 2,100.00 | 2,010.00 | 2,065.00 | 0.1M |
| 2025-01-13 | 2,060.00 | 2,095.00 | 2,020.00 | 2,020.00 | 0.3M |
| 2025-01-10 | 2,080.00 | 2,145.00 | 2,075.00 | 2,100.00 | 0.2M |
| 2025-01-09 | 2,110.00 | 2,140.00 | 2,075.00 | 2,100.00 | 0.2M |
| 2025-01-08 | 2,150.00 | 2,160.00 | 2,080.00 | 2,135.00 | 0.4M |
| 2025-01-07 | 2,130.00 | 2,280.00 | 2,075.00 | 2,205.00 | 2.3M |
| 2025-01-06 | 2,130.00 | 2,180.00 | 2,085.00 | 2,095.00 | 0.3M |
| 2025-01-03 | 1,983.00 | 2,100.00 | 1,960.00 | 2,065.00 | 0.3M |
| 2025-01-02 | 1,893.00 | 1,984.00 | 1,893.00 | 1,983.00 | 0.2M |