1,684.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,701.00 | 1,711.00 | 1,675.00 | 1,684.00 | 0.0M |
| 2025-10-02 | 1,718.00 | 1,748.00 | 1,694.00 | 1,701.00 | 0.0M |
| 2025-10-01 | 1,771.00 | 1,773.00 | 1,703.00 | 1,735.00 | 0.0M |
| 2025-09-30 | 1,797.00 | 1,799.00 | 1,763.00 | 1,770.00 | 0.0M |
| 2025-09-29 | 1,763.00 | 1,844.00 | 1,760.00 | 1,795.00 | 0.0M |
| 2025-09-26 | 1,758.00 | 1,763.00 | 1,708.00 | 1,763.00 | 0.0M |
| 2025-09-25 | 1,768.00 | 1,774.00 | 1,752.00 | 1,758.00 | 0.0M |
| 2025-09-24 | 1,747.00 | 1,766.00 | 1,738.00 | 1,757.00 | 0.0M |
| 2025-09-22 | 1,697.00 | 1,754.00 | 1,697.00 | 1,754.00 | 0.0M |
| 2025-09-19 | 1,696.00 | 1,700.00 | 1,670.00 | 1,691.00 | 0.0M |
| 2025-09-18 | 1,669.00 | 1,715.00 | 1,660.00 | 1,680.00 | 0.0M |
| 2025-09-17 | 1,655.00 | 1,660.00 | 1,640.00 | 1,656.00 | 0.0M |
| 2025-09-16 | 1,632.00 | 1,647.00 | 1,606.00 | 1,645.00 | 0.0M |
| 2025-09-12 | 1,627.00 | 1,640.00 | 1,620.00 | 1,632.00 | 0.0M |
| 2025-09-11 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 0.0M |
| 2025-09-10 | 1,592.00 | 1,602.00 | 1,582.00 | 1,602.00 | 0.0M |
| 2025-09-09 | 1,570.00 | 1,585.00 | 1,565.00 | 1,583.00 | 0.0M |
| 2025-09-08 | 1,578.00 | 1,580.00 | 1,559.00 | 1,565.00 | 0.0M |
| 2025-09-05 | 1,559.00 | 1,559.00 | 1,550.00 | 1,553.00 | 0.0M |
| 2025-09-04 | 1,553.00 | 1,557.00 | 1,550.00 | 1,557.00 | 0.0M |
| 2025-09-03 | 1,542.00 | 1,553.00 | 1,542.00 | 1,547.00 | 0.0M |
| 2025-09-02 | 1,561.00 | 1,565.00 | 1,550.00 | 1,556.00 | 0.0M |
| 2025-09-01 | 1,541.00 | 1,566.00 | 1,541.00 | 1,566.00 | 0.0M |
| 2025-08-29 | 1,537.00 | 1,539.00 | 1,527.00 | 1,539.00 | 0.0M |
| 2025-08-28 | 1,533.00 | 1,537.00 | 1,527.00 | 1,537.00 | 0.0M |
| 2025-08-27 | 1,526.00 | 1,532.00 | 1,526.00 | 1,532.00 | 0.0M |
| 2025-08-26 | 1,526.00 | 1,528.00 | 1,524.00 | 1,526.00 | 0.0M |
| 2025-08-25 | 1,518.00 | 1,520.00 | 1,515.00 | 1,520.00 | 0.0M |
| 2025-08-22 | 1,515.00 | 1,517.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2025-08-21 | 1,519.00 | 1,520.00 | 1,512.00 | 1,515.00 | 0.0M |
| 2025-08-20 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2025-08-19 | 1,518.00 | 1,522.00 | 1,518.00 | 1,522.00 | 0.0M |
| 2025-08-18 | 1,524.00 | 1,526.00 | 1,511.00 | 1,524.00 | 0.0M |
| 2025-08-15 | 1,540.00 | 1,541.00 | 1,525.00 | 1,527.00 | 0.0M |
| 2025-08-14 | 1,531.00 | 1,534.00 | 1,528.00 | 1,534.00 | 0.0M |
| 2025-08-13 | 1,536.00 | 1,536.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2025-08-12 | 1,545.00 | 1,545.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2025-08-08 | 1,545.00 | 1,546.00 | 1,529.00 | 1,530.00 | 0.0M |
| 2025-08-07 | 1,528.00 | 1,530.00 | 1,528.00 | 1,530.00 | 0.0M |
| 2025-08-06 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 0.0M |
| 2025-08-05 | 1,526.00 | 1,526.00 | 1,518.00 | 1,523.00 | 0.0M |
| 2025-08-04 | 1,500.00 | 1,515.00 | 1,498.00 | 1,515.00 | 0.0M |
| 2025-08-01 | 1,500.00 | 1,515.00 | 1,500.00 | 1,514.00 | 0.0M |
| 2025-07-31 | 1,495.00 | 1,495.00 | 1,493.00 | 1,495.00 | 0.0M |
| 2025-07-30 | 1,495.00 | 1,496.00 | 1,493.00 | 1,495.00 | 0.0M |
| 2025-07-29 | 1,494.00 | 1,494.00 | 1,481.00 | 1,486.00 | 0.0M |
| 2025-07-28 | 1,476.00 | 1,478.00 | 1,476.00 | 1,476.00 | 0.0M |
| 2025-07-25 | 1,486.00 | 1,486.00 | 1,478.00 | 1,478.00 | 0.0M |
| 2025-07-24 | 1,480.00 | 1,485.00 | 1,476.00 | 1,485.00 | 0.0M |
| 2025-07-23 | 1,476.00 | 1,486.00 | 1,473.00 | 1,479.00 | 0.0M |
| 2025-07-22 | 1,479.00 | 1,479.00 | 1,471.00 | 1,471.00 | 0.0M |
| 2025-07-18 | 1,475.00 | 1,475.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-07-17 | 1,475.00 | 1,478.00 | 1,474.00 | 1,474.00 | 0.0M |
| 2025-07-16 | 1,470.00 | 1,476.00 | 1,470.00 | 1,475.00 | 0.0M |
| 2025-07-15 | 1,474.00 | 1,475.00 | 1,469.00 | 1,475.00 | 0.0M |
| 2025-07-14 | 1,469.00 | 1,473.00 | 1,468.00 | 1,469.00 | 0.0M |
| 2025-07-11 | 1,465.00 | 1,469.00 | 1,459.00 | 1,469.00 | 0.0M |
| 2025-07-10 | 1,462.00 | 1,463.00 | 1,462.00 | 1,463.00 | 0.0M |
| 2025-07-09 | 1,462.00 | 1,462.00 | 1,461.00 | 1,461.00 | 0.0M |
| 2025-07-08 | 1,458.00 | 1,462.00 | 1,457.00 | 1,462.00 | 0.0M |
| 2025-07-07 | 1,464.00 | 1,464.00 | 1,459.00 | 1,459.00 | 0.0M |
| 2025-07-04 | 1,460.00 | 1,466.00 | 1,456.00 | 1,464.00 | 0.0M |
| 2025-07-03 | 1,466.00 | 1,466.00 | 1,452.00 | 1,462.00 | 0.0M |
| 2025-07-02 | 1,457.00 | 1,461.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2025-07-01 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2025-06-30 | 1,459.00 | 1,463.00 | 1,459.00 | 1,463.00 | 0.0M |
| 2025-06-27 | 1,455.00 | 1,459.00 | 1,455.00 | 1,459.00 | 0.0M |
| 2025-06-26 | 1,450.00 | 1,456.00 | 1,450.00 | 1,456.00 | 0.0M |
| 2025-06-25 | 1,453.00 | 1,453.00 | 1,449.00 | 1,450.00 | 0.0M |
| 2025-06-24 | 1,460.00 | 1,460.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2025-06-23 | 1,465.00 | 1,465.00 | 1,451.00 | 1,460.00 | 0.0M |
| 2025-06-20 | 1,454.00 | 1,461.00 | 1,440.00 | 1,455.00 | 0.0M |
| 2025-06-19 | 1,458.00 | 1,459.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2025-06-18 | 1,437.00 | 1,454.00 | 1,432.00 | 1,452.00 | 0.0M |
| 2025-06-17 | 1,425.00 | 1,426.00 | 1,416.00 | 1,416.00 | 0.0M |
| 2025-06-16 | 1,416.00 | 1,468.00 | 1,383.00 | 1,424.00 | 0.0M |
| 2025-06-13 | 1,375.00 | 1,393.00 | 1,361.00 | 1,364.00 | 0.0M |
| 2025-06-12 | 1,386.00 | 1,391.00 | 1,380.00 | 1,390.00 | 0.0M |
| 2025-06-11 | 1,357.00 | 1,385.00 | 1,356.00 | 1,385.00 | 0.0M |
| 2025-06-10 | 1,349.00 | 1,369.00 | 1,349.00 | 1,359.00 | 0.0M |
| 2025-06-09 | 1,348.00 | 1,348.00 | 1,347.00 | 1,348.00 | 0.0M |
| 2025-06-06 | 1,344.00 | 1,350.00 | 1,341.00 | 1,350.00 | 0.0M |
| 2025-06-05 | 1,355.00 | 1,355.00 | 1,348.00 | 1,350.00 | 0.0M |
| 2025-06-04 | 1,350.00 | 1,358.00 | 1,350.00 | 1,351.00 | 0.0M |
| 2025-06-03 | 1,347.00 | 1,349.00 | 1,347.00 | 1,348.00 | 0.0M |
| 2025-06-02 | 1,345.00 | 1,350.00 | 1,345.00 | 1,347.00 | 0.0M |
| 2025-05-30 | 1,334.00 | 1,338.00 | 1,334.00 | 1,338.00 | 0.0M |
| 2025-05-29 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2025-05-28 | 1,336.00 | 1,339.00 | 1,336.00 | 1,337.00 | 0.0M |
| 2025-05-27 | 1,335.00 | 1,342.00 | 1,333.00 | 1,342.00 | 0.0M |
| 2025-05-26 | 1,335.00 | 1,336.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2025-05-23 | 1,338.00 | 1,338.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2025-05-22 | 1,346.00 | 1,349.00 | 1,338.00 | 1,338.00 | 0.0M |
| 2025-05-21 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0M |
| 2025-05-20 | 1,340.00 | 1,349.00 | 1,338.00 | 1,344.00 | 0.0M |
| 2025-05-19 | 1,349.00 | 1,349.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2025-05-16 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2025-05-15 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.0M |
| 2025-05-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2025-05-13 | 1,353.00 | 1,353.00 | 1,342.00 | 1,349.00 | 0.0M |
| 2025-05-12 | 1,343.00 | 1,347.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2025-05-09 | 1,328.00 | 1,347.00 | 1,328.00 | 1,347.00 | 0.0M |
| 2025-05-08 | 1,327.00 | 1,342.00 | 1,327.00 | 1,342.00 | 0.0M |
| 2025-05-07 | 1,327.00 | 1,330.00 | 1,326.00 | 1,327.00 | 0.0M |
| 2025-05-02 | 1,346.00 | 1,346.00 | 1,327.00 | 1,341.00 | 0.0M |
| 2025-05-01 | 1,322.00 | 1,339.00 | 1,322.00 | 1,327.00 | 0.0M |
| 2025-04-30 | 1,321.00 | 1,322.00 | 1,321.00 | 1,321.00 | 0.0M |
| 2025-04-28 | 1,318.00 | 1,340.00 | 1,318.00 | 1,320.00 | 0.0M |
| 2025-04-25 | 1,338.00 | 1,354.00 | 1,324.00 | 1,345.00 | 0.0M |
| 2025-04-24 | 1,338.00 | 1,338.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2025-04-23 | 1,355.00 | 1,355.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-04-22 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2025-04-21 | 1,336.00 | 1,348.00 | 1,333.00 | 1,345.00 | 0.0M |
| 2025-04-18 | 1,321.00 | 1,444.00 | 1,280.00 | 1,355.00 | 0.2M |
| 2025-04-17 | 1,329.00 | 1,333.00 | 1,316.00 | 1,321.00 | 0.0M |
| 2025-04-16 | 1,328.00 | 1,344.00 | 1,326.00 | 1,330.00 | 0.0M |
| 2025-04-15 | 1,360.00 | 1,360.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2025-04-14 | 1,322.00 | 1,515.00 | 1,321.00 | 1,330.00 | 0.1M |
| 2025-04-11 | 1,325.00 | 1,326.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2025-04-10 | 1,330.00 | 1,330.00 | 1,270.00 | 1,327.00 | 0.0M |
| 2025-04-09 | 1,278.00 | 1,324.00 | 1,271.00 | 1,324.00 | 0.0M |
| 2025-04-08 | 1,287.00 | 1,300.00 | 1,287.00 | 1,290.00 | 0.0M |
| 2025-04-07 | 1,299.00 | 1,299.00 | 1,220.00 | 1,230.00 | 0.0M |
| 2025-04-04 | 1,353.00 | 1,353.00 | 1,315.00 | 1,316.00 | 0.0M |
| 2025-04-03 | 1,335.00 | 1,354.00 | 1,332.00 | 1,354.00 | 0.0M |
| 2025-04-02 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-04-01 | 1,350.00 | 1,361.00 | 1,345.00 | 1,359.00 | 0.0M |
| 2025-03-31 | 1,363.00 | 1,363.00 | 1,335.00 | 1,340.00 | 0.0M |
| 2025-03-28 | 1,363.00 | 1,366.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2025-03-27 | 1,363.00 | 1,372.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2025-03-26 | 1,373.00 | 1,373.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-03-25 | 1,374.00 | 1,375.00 | 1,372.00 | 1,375.00 | 0.0M |
| 2025-03-24 | 1,373.00 | 1,384.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-03-21 | 1,372.00 | 1,388.00 | 1,372.00 | 1,375.00 | 0.0M |
| 2025-03-19 | 1,381.00 | 1,387.00 | 1,380.00 | 1,381.00 | 0.0M |
| 2025-03-18 | 1,394.00 | 1,394.00 | 1,377.00 | 1,381.00 | 0.0M |
| 2025-03-17 | 1,360.00 | 1,400.00 | 1,356.00 | 1,394.00 | 0.0M |
| 2025-03-14 | 1,415.00 | 1,448.00 | 1,415.00 | 1,441.00 | 0.0M |
| 2025-03-13 | 1,385.00 | 1,415.00 | 1,380.00 | 1,415.00 | 0.0M |
| 2025-03-12 | 1,380.00 | 1,388.00 | 1,373.00 | 1,380.00 | 0.0M |
| 2025-03-11 | 1,376.00 | 1,384.00 | 1,376.00 | 1,384.00 | 0.0M |
| 2025-03-10 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.0M |
| 2025-03-07 | 1,380.00 | 1,385.00 | 1,366.00 | 1,385.00 | 0.0M |
| 2025-03-06 | 1,368.00 | 1,371.00 | 1,368.00 | 1,369.00 | 0.0M |
| 2025-03-05 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-03-04 | 1,378.00 | 1,378.00 | 1,361.00 | 1,366.00 | 0.0M |
| 2025-03-03 | 1,370.00 | 1,375.00 | 1,368.00 | 1,375.00 | 0.0M |
| 2025-02-28 | 1,363.00 | 1,370.00 | 1,360.00 | 1,362.00 | 0.0M |
| 2025-02-27 | 1,372.00 | 1,372.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2025-02-26 | 1,380.00 | 1,380.00 | 1,369.00 | 1,369.00 | 0.0M |
| 2025-02-25 | 1,360.00 | 1,373.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2025-02-21 | 1,360.00 | 1,361.00 | 1,360.00 | 1,361.00 | 0.0M |
| 2025-02-20 | 1,360.00 | 1,380.00 | 1,350.00 | 1,360.00 | 0.0M |
| 2025-02-19 | 1,372.00 | 1,380.00 | 1,360.00 | 1,375.00 | 0.0M |
| 2025-02-18 | 1,373.00 | 1,385.00 | 1,352.00 | 1,374.00 | 0.0M |
| 2025-02-17 | 1,410.00 | 1,410.00 | 1,331.00 | 1,389.00 | 0.0M |
| 2025-02-14 | 1,369.00 | 1,369.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-02-13 | 1,368.00 | 1,380.00 | 1,362.00 | 1,379.00 | 0.0M |
| 2025-02-12 | 1,358.00 | 1,368.00 | 1,358.00 | 1,367.00 | 0.0M |
| 2025-02-10 | 1,350.00 | 1,358.00 | 1,350.00 | 1,358.00 | 0.0M |
| 2025-02-07 | 1,345.00 | 1,350.00 | 1,341.00 | 1,350.00 | 0.0M |
| 2025-02-06 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2025-02-05 | 1,337.00 | 1,337.00 | 1,336.00 | 1,336.00 | 0.0M |
| 2025-02-04 | 1,350.00 | 1,354.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2025-02-03 | 1,340.00 | 1,357.00 | 1,340.00 | 1,350.00 | 0.0M |
| 2025-01-31 | 1,335.00 | 1,356.00 | 1,335.00 | 1,340.00 | 0.0M |
| 2025-01-30 | 1,341.00 | 1,350.00 | 1,335.00 | 1,342.00 | 0.0M |
| 2025-01-29 | 1,355.00 | 1,357.00 | 1,351.00 | 1,356.00 | 0.0M |
| 2025-01-28 | 1,345.00 | 1,360.00 | 1,345.00 | 1,359.00 | 0.0M |
| 2025-01-27 | 1,337.00 | 1,360.00 | 1,337.00 | 1,360.00 | 0.0M |
| 2025-01-24 | 1,330.00 | 1,335.00 | 1,330.00 | 1,332.00 | 0.0M |
| 2025-01-23 | 1,330.00 | 1,332.00 | 1,322.00 | 1,331.00 | 0.0M |
| 2025-01-22 | 1,340.00 | 1,340.00 | 1,339.00 | 1,339.00 | 0.0M |
| 2025-01-20 | 1,326.00 | 1,353.00 | 1,326.00 | 1,353.00 | 0.0M |
| 2025-01-17 | 1,351.00 | 1,351.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2025-01-16 | 1,360.00 | 1,362.00 | 1,355.00 | 1,360.00 | 0.0M |
| 2025-01-15 | 1,359.00 | 1,366.00 | 1,344.00 | 1,366.00 | 0.0M |
| 2025-01-14 | 1,342.00 | 1,359.00 | 1,327.00 | 1,345.00 | 0.0M |
| 2025-01-10 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-01-09 | 1,370.00 | 1,370.00 | 1,351.00 | 1,363.00 | 0.0M |
| 2025-01-08 | 1,359.00 | 1,371.00 | 1,358.00 | 1,370.00 | 0.0M |
| 2025-01-07 | 1,362.00 | 1,372.00 | 1,360.00 | 1,372.00 | 0.0M |
| 2025-01-06 | 1,369.00 | 1,385.00 | 1,354.00 | 1,372.00 | 0.0M |