1,674.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 2,050.00 | 2,050.00 | 1,619.00 | 1,674.00 | 0.0M |
| 2025-09-30 | 1,868.00 | 1,868.00 | 1,650.00 | 1,790.00 | 0.0M |
| 2025-09-29 | 1,800.00 | 1,900.00 | 1,640.00 | 1,865.00 | 0.0M |
| 2025-09-26 | 1,798.00 | 1,900.00 | 1,699.00 | 1,750.00 | 0.0M |
| 2025-09-25 | 1,650.00 | 1,797.00 | 1,600.00 | 1,790.00 | 0.0M |
| 2025-09-24 | 1,699.00 | 1,801.00 | 1,650.00 | 1,658.00 | 0.0M |
| 2025-09-23 | 1,599.00 | 1,698.00 | 1,500.00 | 1,690.00 | 0.0M |
| 2025-09-22 | 1,563.00 | 1,697.00 | 1,500.00 | 1,541.00 | 0.0M |
| 2025-09-19 | 1,800.00 | 1,800.00 | 1,518.00 | 1,563.00 | 0.0M |
| 2025-09-18 | 1,717.00 | 1,717.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2025-09-17 | 1,897.00 | 1,897.00 | 1,671.00 | 1,717.00 | 0.0M |
| 2025-09-16 | 1,999.00 | 1,999.00 | 1,707.00 | 1,723.00 | 0.0M |
| 2025-09-15 | 1,900.00 | 1,900.00 | 1,800.00 | 1,835.00 | 0.0M |
| 2025-09-12 | 1,871.00 | 1,999.00 | 1,702.00 | 1,876.00 | 0.0M |
| 2025-09-11 | 2,000.00 | 2,100.00 | 1,900.00 | 1,989.00 | 0.0M |
| 2025-09-10 | 1,993.00 | 1,994.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-09-09 | 2,000.00 | 2,000.00 | 1,854.00 | 1,948.00 | 0.0M |
| 2025-09-08 | 2,100.00 | 2,100.00 | 1,900.00 | 1,969.00 | 0.0M |
| 2025-09-05 | 2,035.00 | 2,035.00 | 1,933.00 | 1,968.00 | 0.0M |
| 2025-09-04 | 2,000.00 | 2,145.00 | 1,936.00 | 1,957.00 | 0.0M |
| 2025-09-03 | 1,930.00 | 1,998.00 | 1,930.00 | 1,950.00 | 0.0M |
| 2025-09-02 | 1,900.00 | 1,996.00 | 1,804.00 | 1,948.00 | 0.0M |
| 2025-09-01 | 1,880.00 | 1,930.00 | 1,800.00 | 1,843.00 | 0.0M |
| 2025-08-29 | 1,998.00 | 1,998.00 | 1,792.00 | 1,880.00 | 0.0M |
| 2025-08-28 | 1,999.00 | 1,999.00 | 1,820.00 | 1,954.00 | 0.0M |
| 2025-08-27 | 1,900.00 | 1,989.00 | 1,805.00 | 1,975.00 | 0.0M |
| 2025-08-26 | 1,900.00 | 2,000.00 | 1,800.00 | 1,988.00 | 0.0M |
| 2025-08-25 | 1,700.00 | 2,090.00 | 1,700.00 | 1,900.00 | 0.0M |
| 2025-08-22 | 1,896.00 | 1,896.00 | 1,700.00 | 1,880.00 | 0.0M |
| 2025-08-21 | 1,897.00 | 2,000.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-08-20 | 1,999.00 | 1,999.00 | 1,750.00 | 1,889.00 | 0.0M |
| 2025-08-19 | 2,080.00 | 2,080.00 | 1,900.00 | 1,910.00 | 0.0M |
| 2025-08-18 | 2,190.00 | 2,190.00 | 1,922.00 | 1,978.00 | 0.0M |
| 2025-08-14 | 1,990.00 | 2,085.00 | 1,950.00 | 2,000.00 | 0.0M |
| 2025-08-13 | 2,100.00 | 2,100.00 | 1,951.00 | 1,998.00 | 0.0M |
| 2025-08-12 | 2,185.00 | 2,185.00 | 1,995.00 | 2,020.00 | 0.0M |
| 2025-08-11 | 2,190.00 | 2,190.00 | 2,070.00 | 2,105.00 | 0.0M |
| 2025-08-08 | 2,195.00 | 2,195.00 | 2,030.00 | 2,060.00 | 0.0M |
| 2025-08-07 | 2,150.00 | 2,150.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-08-06 | 2,100.00 | 2,190.00 | 2,030.00 | 2,095.00 | 0.0M |
| 2025-08-05 | 2,200.00 | 2,200.00 | 2,000.00 | 2,030.00 | 0.0M |
| 2025-08-04 | 2,200.00 | 2,280.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2025-08-01 | 2,100.00 | 2,200.00 | 2,090.00 | 2,155.00 | 0.0M |
| 2025-07-31 | 2,295.00 | 2,300.00 | 1,995.00 | 2,160.00 | 0.0M |
| 2025-07-30 | 2,180.00 | 2,400.00 | 2,100.00 | 2,250.00 | 0.0M |
| 2025-07-29 | 2,100.00 | 2,200.00 | 1,940.00 | 2,180.00 | 0.0M |
| 2025-07-28 | 1,996.00 | 2,030.00 | 1,940.00 | 1,989.00 | 0.0M |
| 2025-07-25 | 2,100.00 | 2,200.00 | 1,954.00 | 2,035.00 | 0.0M |
| 2025-07-24 | 2,100.00 | 2,100.00 | 1,902.00 | 1,999.00 | 0.0M |
| 2025-07-23 | 2,090.00 | 2,090.00 | 1,920.00 | 1,999.00 | 0.0M |
| 2025-07-22 | 2,190.00 | 2,200.00 | 1,907.00 | 2,075.00 | 0.0M |
| 2025-07-21 | 2,400.00 | 2,400.00 | 2,075.00 | 2,190.00 | 0.0M |
| 2025-07-18 | 2,205.00 | 2,400.00 | 2,115.00 | 2,225.00 | 0.0M |
| 2025-07-17 | 2,400.00 | 2,400.00 | 2,180.00 | 2,205.00 | 0.0M |
| 2025-07-16 | 2,600.00 | 2,600.00 | 2,200.00 | 2,325.00 | 0.0M |
| 2025-07-15 | 2,700.00 | 2,915.00 | 2,300.00 | 2,475.00 | 0.1M |
| 2025-07-14 | 2,210.00 | 2,540.00 | 2,210.00 | 2,540.00 | 0.1M |
| 2025-07-11 | 1,950.00 | 2,220.00 | 1,950.00 | 2,210.00 | 0.1M |
| 2025-07-10 | 1,900.00 | 1,952.00 | 1,763.00 | 1,949.00 | 0.1M |
| 2025-07-09 | 1,500.00 | 1,699.00 | 1,462.00 | 1,698.00 | 0.1M |
| 2025-07-08 | 1,493.00 | 1,499.00 | 1,412.00 | 1,493.00 | 0.0M |
| 2025-07-07 | 1,500.00 | 1,500.00 | 1,393.00 | 1,400.00 | 0.0M |
| 2025-07-04 | 1,498.00 | 1,498.00 | 1,394.00 | 1,424.00 | 0.0M |
| 2025-07-03 | 1,497.00 | 1,497.00 | 1,390.00 | 1,415.00 | 0.0M |
| 2025-07-02 | 1,427.00 | 1,599.00 | 1,357.00 | 1,375.00 | 0.0M |
| 2025-07-01 | 1,351.00 | 1,497.00 | 1,351.00 | 1,427.00 | 0.0M |
| 2025-06-30 | 1,500.00 | 1,500.00 | 1,330.00 | 1,399.00 | 0.0M |
| 2025-06-27 | 1,466.00 | 1,466.00 | 1,340.00 | 1,394.00 | 0.0M |
| 2025-06-26 | 1,458.00 | 1,458.00 | 1,340.00 | 1,395.00 | 0.0M |
| 2025-06-25 | 1,490.00 | 1,490.00 | 1,330.00 | 1,395.00 | 0.0M |
| 2025-06-24 | 1,330.00 | 1,500.00 | 1,330.00 | 1,363.00 | 0.0M |
| 2025-06-23 | 1,499.00 | 1,499.00 | 1,325.00 | 1,348.00 | 0.0M |
| 2025-06-20 | 1,479.00 | 1,499.00 | 1,330.00 | 1,349.00 | 0.0M |
| 2025-06-19 | 1,482.00 | 1,482.00 | 1,330.00 | 1,374.00 | 0.0M |
| 2025-06-18 | 1,380.00 | 1,380.00 | 1,320.00 | 1,343.00 | 0.0M |
| 2025-06-17 | 1,356.00 | 1,400.00 | 1,325.00 | 1,340.00 | 0.0M |
| 2025-06-16 | 1,330.00 | 1,356.00 | 1,323.00 | 1,350.00 | 0.0M |
| 2025-06-13 | 1,408.00 | 1,412.00 | 1,310.00 | 1,335.00 | 0.0M |
| 2025-06-12 | 1,425.00 | 1,425.00 | 1,320.00 | 1,347.00 | 0.0M |
| 2025-06-11 | 1,420.00 | 1,430.00 | 1,330.00 | 1,378.00 | 0.0M |
| 2025-06-10 | 1,323.00 | 1,407.00 | 1,323.00 | 1,364.00 | 0.0M |
| 2025-06-09 | 1,411.00 | 1,414.00 | 1,314.00 | 1,366.00 | 0.0M |
| 2025-06-05 | 1,498.00 | 1,498.00 | 1,325.00 | 1,368.00 | 0.0M |
| 2025-06-04 | 1,340.00 | 1,396.00 | 1,340.00 | 1,366.00 | 0.0M |
| 2025-06-02 | 1,373.00 | 1,373.00 | 1,331.00 | 1,350.00 | 0.0M |
| 2025-05-30 | 1,453.00 | 1,453.00 | 1,331.00 | 1,331.00 | 0.0M |
| 2025-05-29 | 1,330.00 | 1,378.00 | 1,320.00 | 1,349.00 | 0.0M |
| 2025-05-28 | 1,402.00 | 1,402.00 | 1,300.00 | 1,339.00 | 0.0M |
| 2025-05-27 | 1,403.00 | 1,403.00 | 1,330.00 | 1,349.00 | 0.0M |
| 2025-05-26 | 1,439.00 | 1,439.00 | 1,330.00 | 1,349.00 | 0.0M |
| 2025-05-23 | 1,461.00 | 1,461.00 | 1,327.00 | 1,388.00 | 0.0M |
| 2025-05-22 | 1,397.00 | 1,400.00 | 1,360.00 | 1,395.00 | 0.0M |
| 2025-05-21 | 1,400.00 | 1,496.00 | 1,365.00 | 1,381.00 | 0.0M |
| 2025-05-20 | 1,500.00 | 1,542.00 | 1,405.00 | 1,484.00 | 0.0M |
| 2025-05-19 | 1,500.00 | 1,598.00 | 1,399.00 | 1,499.00 | 0.0M |
| 2025-05-16 | 1,361.00 | 1,500.00 | 1,300.00 | 1,449.00 | 0.0M |
| 2025-05-15 | 1,534.00 | 1,534.00 | 1,380.00 | 1,423.00 | 0.0M |
| 2025-05-14 | 1,600.00 | 1,600.00 | 1,405.00 | 1,448.00 | 0.0M |
| 2025-05-13 | 1,451.00 | 1,484.00 | 1,413.00 | 1,450.00 | 0.0M |
| 2025-05-12 | 1,600.00 | 1,600.00 | 1,435.00 | 1,490.00 | 0.0M |
| 2025-05-09 | 1,496.00 | 1,600.00 | 1,416.00 | 1,500.00 | 0.0M |
| 2025-05-08 | 1,499.00 | 1,499.00 | 1,450.00 | 1,496.00 | 0.0M |
| 2025-05-07 | 1,385.00 | 1,494.00 | 1,371.00 | 1,458.00 | 0.0M |
| 2025-05-02 | 1,495.00 | 1,495.00 | 1,356.00 | 1,395.00 | 0.0M |
| 2025-04-30 | 1,497.00 | 1,497.00 | 1,313.00 | 1,482.00 | 0.0M |
| 2025-04-29 | 1,399.00 | 1,491.00 | 1,270.00 | 1,399.00 | 0.0M |
| 2025-04-28 | 1,268.00 | 1,398.00 | 1,268.00 | 1,302.00 | 0.0M |
| 2025-04-25 | 1,499.00 | 1,499.00 | 1,256.00 | 1,349.00 | 0.0M |
| 2025-04-24 | 1,323.00 | 1,323.00 | 1,302.00 | 1,318.00 | 0.0M |
| 2025-04-23 | 1,373.00 | 1,374.00 | 1,301.00 | 1,333.00 | 0.0M |
| 2025-04-22 | 1,328.00 | 1,375.00 | 1,302.00 | 1,334.00 | 0.0M |
| 2025-04-21 | 1,390.00 | 1,390.00 | 1,304.00 | 1,328.00 | 0.0M |
| 2025-04-18 | 1,394.00 | 1,394.00 | 1,309.00 | 1,330.00 | 0.0M |
| 2025-04-17 | 1,450.00 | 1,450.00 | 1,302.00 | 1,382.00 | 0.0M |
| 2025-04-16 | 1,445.00 | 1,445.00 | 1,253.00 | 1,362.00 | 0.0M |
| 2025-04-15 | 1,453.00 | 1,453.00 | 1,335.00 | 1,337.00 | 0.0M |
| 2025-04-14 | 1,447.00 | 1,447.00 | 1,326.00 | 1,414.00 | 0.0M |
| 2025-04-11 | 1,528.00 | 1,528.00 | 1,336.00 | 1,382.00 | 0.0M |
| 2025-04-10 | 1,476.00 | 1,476.00 | 1,340.00 | 1,387.00 | 0.0M |
| 2025-04-09 | 1,462.00 | 1,462.00 | 1,350.00 | 1,407.00 | 0.0M |
| 2025-04-08 | 1,451.00 | 1,451.00 | 1,330.00 | 1,400.00 | 0.0M |
| 2025-04-07 | 1,436.00 | 1,461.00 | 1,320.00 | 1,379.00 | 0.0M |
| 2025-04-04 | 1,460.00 | 1,466.00 | 1,354.00 | 1,451.00 | 0.0M |
| 2025-04-03 | 1,449.00 | 1,449.00 | 1,303.00 | 1,425.00 | 0.0M |
| 2025-04-02 | 1,453.00 | 1,453.00 | 1,310.00 | 1,396.00 | 0.0M |
| 2025-04-01 | 1,489.00 | 1,489.00 | 1,351.00 | 1,382.00 | 0.0M |
| 2025-03-31 | 1,500.00 | 1,500.00 | 1,350.00 | 1,396.00 | 0.0M |
| 2025-03-28 | 1,470.00 | 1,470.00 | 1,320.00 | 1,376.00 | 0.0M |
| 2025-03-27 | 1,495.00 | 1,495.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-03-26 | 1,491.00 | 1,491.00 | 1,359.00 | 1,404.00 | 0.0M |
| 2025-03-25 | 1,400.00 | 1,466.00 | 1,365.00 | 1,424.00 | 0.0M |
| 2025-03-24 | 1,494.00 | 1,494.00 | 1,381.00 | 1,469.00 | 0.0M |
| 2025-03-21 | 1,491.00 | 1,491.00 | 1,371.00 | 1,382.00 | 0.0M |
| 2025-03-20 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2025-03-19 | 1,499.00 | 1,499.00 | 1,300.00 | 1,438.00 | 0.0M |
| 2025-03-18 | 1,524.00 | 1,524.00 | 1,400.00 | 1,470.00 | 0.0M |
| 2025-03-17 | 1,512.00 | 1,512.00 | 1,407.00 | 1,448.00 | 0.0M |
| 2025-03-14 | 1,520.00 | 1,527.00 | 1,420.00 | 1,469.00 | 0.0M |
| 2025-03-13 | 1,488.00 | 1,528.00 | 1,450.00 | 1,470.00 | 0.0M |
| 2025-03-12 | 1,592.00 | 1,595.00 | 1,451.00 | 1,488.00 | 0.0M |
| 2025-03-11 | 1,581.00 | 1,585.00 | 1,470.00 | 1,499.00 | 0.0M |
| 2025-03-10 | 1,589.00 | 1,592.00 | 1,492.00 | 1,494.00 | 0.0M |
| 2025-03-07 | 1,670.00 | 1,670.00 | 1,500.00 | 1,530.00 | 0.0M |
| 2025-03-06 | 1,538.00 | 1,538.00 | 1,501.00 | 1,526.00 | 0.0M |
| 2025-03-05 | 1,697.00 | 1,697.00 | 1,502.00 | 1,543.00 | 0.0M |
| 2025-03-04 | 1,697.00 | 1,697.00 | 1,502.00 | 1,545.00 | 0.0M |
| 2025-02-28 | 1,532.00 | 1,580.00 | 1,528.00 | 1,565.00 | 0.0M |
| 2025-02-27 | 1,696.00 | 1,696.00 | 1,528.00 | 1,584.00 | 0.0M |
| 2025-02-26 | 1,623.00 | 1,623.00 | 1,525.00 | 1,549.00 | 0.0M |
| 2025-02-25 | 1,628.00 | 1,628.00 | 1,528.00 | 1,562.00 | 0.0M |
| 2025-02-24 | 1,621.00 | 1,622.00 | 1,530.00 | 1,577.00 | 0.0M |
| 2025-02-21 | 1,680.00 | 1,680.00 | 1,535.00 | 1,576.00 | 0.0M |
| 2025-02-20 | 1,698.00 | 1,698.00 | 1,500.00 | 1,582.00 | 0.0M |
| 2025-02-19 | 1,560.00 | 1,694.00 | 1,539.00 | 1,590.00 | 0.0M |
| 2025-02-18 | 1,698.00 | 1,698.00 | 1,515.00 | 1,617.00 | 0.0M |
| 2025-02-17 | 1,666.00 | 1,666.00 | 1,517.00 | 1,540.00 | 0.0M |
| 2025-02-14 | 1,666.00 | 1,666.00 | 1,546.00 | 1,570.00 | 0.0M |
| 2025-02-13 | 1,625.00 | 1,634.00 | 1,545.00 | 1,577.00 | 0.0M |
| 2025-02-12 | 1,598.00 | 1,598.00 | 1,530.00 | 1,594.00 | 0.0M |
| 2025-02-11 | 1,678.00 | 1,678.00 | 1,557.00 | 1,571.00 | 0.0M |
| 2025-02-10 | 1,687.00 | 1,687.00 | 1,504.00 | 1,599.00 | 0.0M |
| 2025-02-07 | 1,698.00 | 1,699.00 | 1,575.00 | 1,628.00 | 0.0M |
| 2025-02-06 | 1,699.00 | 1,699.00 | 1,591.00 | 1,649.00 | 0.0M |
| 2025-02-05 | 1,696.00 | 1,696.00 | 1,580.00 | 1,644.00 | 0.0M |
| 2025-02-04 | 1,553.00 | 1,687.00 | 1,553.00 | 1,601.00 | 0.0M |
| 2025-02-03 | 1,697.00 | 1,697.00 | 1,557.00 | 1,649.00 | 0.0M |
| 2025-01-31 | 1,690.00 | 1,690.00 | 1,600.00 | 1,623.00 | 0.0M |
| 2025-01-24 | 1,697.00 | 1,697.00 | 1,600.00 | 1,643.00 | 0.0M |
| 2025-01-23 | 1,700.00 | 1,700.00 | 1,613.00 | 1,669.00 | 0.0M |
| 2025-01-22 | 1,700.00 | 1,700.00 | 1,608.00 | 1,679.00 | 0.0M |
| 2025-01-21 | 1,697.00 | 1,697.00 | 1,646.00 | 1,648.00 | 0.0M |
| 2025-01-20 | 1,699.00 | 1,699.00 | 1,600.00 | 1,648.00 | 0.0M |
| 2025-01-17 | 1,629.00 | 1,700.00 | 1,588.00 | 1,648.00 | 0.0M |
| 2025-01-16 | 1,630.00 | 1,630.00 | 1,605.00 | 1,629.00 | 0.0M |
| 2025-01-15 | 1,677.00 | 1,677.00 | 1,620.00 | 1,630.00 | 0.0M |
| 2025-01-14 | 1,678.00 | 1,678.00 | 1,615.00 | 1,635.00 | 0.0M |
| 2025-01-13 | 1,749.00 | 1,749.00 | 1,560.00 | 1,639.00 | 0.0M |
| 2025-01-10 | 1,670.00 | 1,670.00 | 1,621.00 | 1,662.00 | 0.0M |
| 2025-01-09 | 1,720.00 | 1,720.00 | 1,630.00 | 1,670.00 | 0.0M |
| 2025-01-08 | 1,700.00 | 1,779.00 | 1,666.00 | 1,723.00 | 0.0M |
| 2025-01-07 | 1,800.00 | 1,900.00 | 1,651.00 | 1,797.00 | 0.0M |
| 2025-01-06 | 1,790.00 | 1,790.00 | 1,700.00 | 1,782.00 | 0.0M |
| 2025-01-03 | 1,730.00 | 1,730.00 | 1,620.00 | 1,715.00 | 0.0M |
| 2025-01-02 | 1,800.00 | 1,845.00 | 1,636.00 | 1,692.00 | 0.0M |