1,802.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,814.00 | 1,815.00 | 1,799.00 | 1,802.00 | 0.0M |
| 2025-09-25 | 1,800.00 | 1,820.00 | 1,800.00 | 1,803.00 | 0.0M |
| 2025-09-24 | 1,808.00 | 1,808.00 | 1,787.00 | 1,798.00 | 0.0M |
| 2025-09-22 | 1,789.00 | 1,800.00 | 1,779.00 | 1,785.00 | 0.0M |
| 2025-09-19 | 1,786.00 | 1,786.00 | 1,776.00 | 1,785.00 | 0.0M |
| 2025-09-18 | 1,786.00 | 1,786.00 | 1,783.00 | 1,786.00 | 0.0M |
| 2025-09-17 | 1,819.00 | 1,819.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2025-09-16 | 1,774.00 | 1,885.00 | 1,774.00 | 1,819.00 | 0.0M |
| 2025-09-12 | 1,777.00 | 1,784.00 | 1,772.00 | 1,784.00 | 0.0M |
| 2025-09-11 | 1,768.00 | 1,780.00 | 1,766.00 | 1,767.00 | 0.0M |
| 2025-09-10 | 1,780.00 | 1,781.00 | 1,768.00 | 1,768.00 | 0.0M |
| 2025-09-09 | 1,794.00 | 1,794.00 | 1,780.00 | 1,788.00 | 0.0M |
| 2025-09-08 | 1,794.00 | 1,795.00 | 1,770.00 | 1,794.00 | 0.0M |
| 2025-09-05 | 1,790.00 | 1,807.00 | 1,789.00 | 1,790.00 | 0.0M |
| 2025-09-04 | 1,788.00 | 1,830.00 | 1,788.00 | 1,789.00 | 0.0M |
| 2025-09-03 | 1,836.00 | 1,989.00 | 1,786.00 | 1,817.00 | 0.0M |
| 2025-09-02 | 1,773.00 | 1,792.00 | 1,770.00 | 1,782.00 | 0.0M |
| 2025-09-01 | 1,736.00 | 1,769.00 | 1,724.00 | 1,769.00 | 0.0M |
| 2025-08-29 | 1,751.00 | 1,767.00 | 1,730.00 | 1,742.00 | 0.0M |
| 2025-08-28 | 1,740.00 | 1,765.00 | 1,740.00 | 1,765.00 | 0.0M |
| 2025-08-27 | 1,770.00 | 1,773.00 | 1,754.00 | 1,763.00 | 0.0M |
| 2025-08-26 | 1,833.00 | 1,833.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2025-08-25 | 1,887.00 | 1,887.00 | 1,842.00 | 1,851.00 | 0.0M |
| 2025-08-22 | 1,817.00 | 1,858.00 | 1,783.00 | 1,858.00 | 0.0M |
| 2025-08-21 | 1,800.00 | 1,811.00 | 1,770.00 | 1,810.00 | 0.0M |
| 2025-08-20 | 1,788.00 | 1,800.00 | 1,756.00 | 1,800.00 | 0.0M |
| 2025-08-19 | 1,790.00 | 1,803.00 | 1,759.00 | 1,795.00 | 0.0M |
| 2025-08-18 | 1,784.00 | 1,800.00 | 1,771.00 | 1,778.00 | 0.0M |
| 2025-08-15 | 1,726.00 | 1,772.00 | 1,726.00 | 1,765.00 | 0.0M |
| 2025-08-14 | 1,750.00 | 1,750.00 | 1,606.00 | 1,713.00 | 0.0M |
| 2025-08-13 | 1,830.00 | 1,830.00 | 1,760.00 | 1,770.00 | 0.0M |
| 2025-08-12 | 1,765.00 | 1,839.00 | 1,712.00 | 1,830.00 | 0.0M |
| 2025-08-08 | 1,745.00 | 1,775.00 | 1,695.00 | 1,744.00 | 0.1M |
| 2025-08-07 | 1,510.00 | 1,578.00 | 1,510.00 | 1,545.00 | 0.0M |
| 2025-08-06 | 1,486.00 | 1,521.00 | 1,485.00 | 1,500.00 | 0.0M |
| 2025-08-05 | 1,479.00 | 1,490.00 | 1,474.00 | 1,480.00 | 0.0M |
| 2025-08-04 | 1,464.00 | 1,480.00 | 1,455.00 | 1,467.00 | 0.0M |
| 2025-08-01 | 1,475.00 | 1,494.00 | 1,475.00 | 1,494.00 | 0.0M |
| 2025-07-31 | 1,487.00 | 1,489.00 | 1,461.00 | 1,485.00 | 0.0M |
| 2025-07-30 | 1,445.00 | 1,479.00 | 1,445.00 | 1,479.00 | 0.0M |
| 2025-07-29 | 1,466.00 | 1,466.00 | 1,433.00 | 1,434.00 | 0.0M |
| 2025-07-28 | 1,446.00 | 1,476.00 | 1,423.00 | 1,471.00 | 0.0M |
| 2025-07-25 | 1,475.00 | 1,475.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2025-07-24 | 1,495.00 | 1,495.00 | 1,438.00 | 1,476.00 | 0.0M |
| 2025-07-23 | 1,435.00 | 1,435.00 | 1,410.00 | 1,429.00 | 0.0M |
| 2025-07-22 | 1,405.00 | 1,428.00 | 1,391.00 | 1,428.00 | 0.0M |
| 2025-07-18 | 1,385.00 | 1,410.00 | 1,385.00 | 1,402.00 | 0.0M |
| 2025-07-17 | 1,389.00 | 1,391.00 | 1,381.00 | 1,385.00 | 0.0M |
| 2025-07-16 | 1,436.00 | 1,436.00 | 1,381.00 | 1,388.00 | 0.0M |
| 2025-07-15 | 1,454.00 | 1,454.00 | 1,407.00 | 1,425.00 | 0.0M |
| 2025-07-14 | 1,366.00 | 1,394.00 | 1,359.00 | 1,394.00 | 0.0M |
| 2025-07-11 | 1,343.00 | 1,357.00 | 1,343.00 | 1,353.00 | 0.0M |
| 2025-07-10 | 1,348.00 | 1,348.00 | 1,340.00 | 1,342.00 | 0.0M |
| 2025-07-09 | 1,340.00 | 1,353.00 | 1,339.00 | 1,339.00 | 0.0M |
| 2025-07-08 | 1,339.00 | 1,341.00 | 1,331.00 | 1,336.00 | 0.0M |
| 2025-07-07 | 1,347.00 | 1,347.00 | 1,330.00 | 1,337.00 | 0.0M |
| 2025-07-04 | 1,354.00 | 1,354.00 | 1,338.00 | 1,341.00 | 0.0M |
| 2025-07-03 | 1,341.00 | 1,359.00 | 1,325.00 | 1,342.00 | 0.0M |
| 2025-07-02 | 1,337.00 | 1,340.00 | 1,324.00 | 1,340.00 | 0.0M |
| 2025-07-01 | 1,344.00 | 1,346.00 | 1,331.00 | 1,346.00 | 0.0M |
| 2025-06-30 | 1,356.00 | 1,356.00 | 1,330.00 | 1,344.00 | 0.0M |
| 2025-06-27 | 1,322.00 | 1,326.00 | 1,318.00 | 1,326.00 | 0.0M |
| 2025-06-26 | 1,326.00 | 1,327.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-06-25 | 1,327.00 | 1,327.00 | 1,315.00 | 1,326.00 | 0.0M |
| 2025-06-24 | 1,329.00 | 1,329.00 | 1,320.00 | 1,328.00 | 0.0M |
| 2025-06-23 | 1,310.00 | 1,319.00 | 1,310.00 | 1,317.00 | 0.0M |
| 2025-06-20 | 1,322.00 | 1,322.00 | 1,308.00 | 1,317.00 | 0.0M |
| 2025-06-19 | 1,303.00 | 1,325.00 | 1,303.00 | 1,306.00 | 0.0M |
| 2025-06-18 | 1,302.00 | 1,305.00 | 1,302.00 | 1,303.00 | 0.0M |
| 2025-06-17 | 1,300.00 | 1,305.00 | 1,295.00 | 1,301.00 | 0.0M |
| 2025-06-16 | 1,326.00 | 1,326.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2025-06-13 | 1,328.00 | 1,328.00 | 1,305.00 | 1,318.00 | 0.0M |
| 2025-06-12 | 1,319.00 | 1,321.00 | 1,315.00 | 1,320.00 | 0.0M |
| 2025-06-11 | 1,316.00 | 1,316.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-06-10 | 1,304.00 | 1,312.00 | 1,303.00 | 1,308.00 | 0.0M |
| 2025-06-09 | 1,305.00 | 1,315.00 | 1,303.00 | 1,309.00 | 0.0M |
| 2025-06-06 | 1,305.00 | 1,305.00 | 1,302.00 | 1,304.00 | 0.0M |
| 2025-06-05 | 1,312.00 | 1,312.00 | 1,301.00 | 1,305.00 | 0.0M |
| 2025-06-04 | 1,303.00 | 1,308.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2025-06-03 | 1,319.00 | 1,319.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2025-06-02 | 1,306.00 | 1,310.00 | 1,302.00 | 1,309.00 | 0.0M |
| 2025-05-30 | 1,313.00 | 1,313.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2025-05-29 | 1,313.00 | 1,319.00 | 1,308.00 | 1,315.00 | 0.0M |
| 2025-05-28 | 1,316.00 | 1,318.00 | 1,310.00 | 1,313.00 | 0.0M |
| 2025-05-27 | 1,311.00 | 1,316.00 | 1,311.00 | 1,316.00 | 0.0M |
| 2025-05-26 | 1,332.00 | 1,332.00 | 1,307.00 | 1,311.00 | 0.0M |
| 2025-05-23 | 1,319.00 | 1,320.00 | 1,319.00 | 1,319.00 | 0.0M |
| 2025-05-22 | 1,320.00 | 1,320.00 | 1,307.00 | 1,318.00 | 0.0M |
| 2025-05-21 | 1,325.00 | 1,325.00 | 1,308.00 | 1,316.00 | 0.0M |
| 2025-05-20 | 1,330.00 | 1,334.00 | 1,320.00 | 1,324.00 | 0.0M |
| 2025-05-19 | 1,316.00 | 1,329.00 | 1,301.00 | 1,316.00 | 0.0M |
| 2025-05-16 | 1,322.00 | 1,322.00 | 1,307.00 | 1,315.00 | 0.0M |
| 2025-05-15 | 1,353.00 | 1,353.00 | 1,328.00 | 1,329.00 | 0.0M |
| 2025-05-14 | 1,372.00 | 1,398.00 | 1,304.00 | 1,341.00 | 0.0M |
| 2025-05-13 | 1,400.00 | 1,402.00 | 1,359.00 | 1,372.00 | 0.0M |
| 2025-05-12 | 1,460.00 | 1,515.00 | 1,455.00 | 1,500.00 | 0.0M |
| 2025-05-09 | 1,480.00 | 1,480.00 | 1,441.00 | 1,448.00 | 0.0M |
| 2025-05-08 | 1,448.00 | 1,459.00 | 1,441.00 | 1,450.00 | 0.0M |
| 2025-05-07 | 1,440.00 | 1,450.00 | 1,435.00 | 1,443.00 | 0.0M |
| 2025-05-02 | 1,436.00 | 1,449.00 | 1,422.00 | 1,439.00 | 0.0M |
| 2025-05-01 | 1,450.00 | 1,470.00 | 1,400.00 | 1,454.00 | 0.0M |
| 2025-04-30 | 1,495.00 | 1,495.00 | 1,435.00 | 1,489.00 | 0.0M |
| 2025-04-28 | 1,350.00 | 1,360.00 | 1,341.00 | 1,355.00 | 0.0M |
| 2025-04-25 | 1,336.00 | 1,350.00 | 1,336.00 | 1,350.00 | 0.0M |
| 2025-04-24 | 1,350.00 | 1,350.00 | 1,331.00 | 1,336.00 | 0.0M |
| 2025-04-23 | 1,365.00 | 1,365.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-04-22 | 1,347.00 | 1,350.00 | 1,347.00 | 1,349.00 | 0.0M |
| 2025-04-21 | 1,341.00 | 1,347.00 | 1,311.00 | 1,347.00 | 0.0M |
| 2025-04-18 | 1,330.00 | 1,331.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2025-04-17 | 1,309.00 | 1,349.00 | 1,309.00 | 1,349.00 | 0.0M |
| 2025-04-16 | 1,349.00 | 1,349.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-04-15 | 1,392.00 | 1,392.00 | 1,301.00 | 1,365.00 | 0.0M |
| 2025-04-14 | 1,334.00 | 1,351.00 | 1,333.00 | 1,341.00 | 0.0M |
| 2025-04-11 | 1,328.00 | 1,328.00 | 1,275.00 | 1,318.00 | 0.0M |
| 2025-04-10 | 1,304.00 | 1,353.00 | 1,303.00 | 1,347.00 | 0.0M |
| 2025-04-09 | 1,235.00 | 1,274.00 | 1,235.00 | 1,274.00 | 0.0M |
| 2025-04-08 | 1,250.00 | 1,305.00 | 1,229.00 | 1,258.00 | 0.0M |
| 2025-04-07 | 1,195.00 | 1,200.00 | 1,155.00 | 1,198.00 | 0.0M |
| 2025-04-04 | 1,285.00 | 1,285.00 | 1,252.00 | 1,266.00 | 0.0M |
| 2025-04-03 | 1,310.00 | 1,327.00 | 1,268.00 | 1,315.00 | 0.0M |
| 2025-04-02 | 1,400.00 | 1,400.00 | 1,356.00 | 1,356.00 | 0.0M |
| 2025-04-01 | 1,450.00 | 1,489.00 | 1,377.00 | 1,410.00 | 0.0M |
| 2025-03-31 | 1,490.00 | 1,493.00 | 1,432.00 | 1,442.00 | 0.0M |
| 2025-03-28 | 1,440.00 | 1,496.00 | 1,401.00 | 1,490.00 | 0.0M |
| 2025-03-27 | 1,501.67 | 1,516.67 | 1,496.67 | 1,516.67 | 0.0M |
| 2025-03-26 | 1,491.67 | 1,493.33 | 1,468.33 | 1,493.33 | 0.0M |
| 2025-03-25 | 1,456.67 | 1,460.00 | 1,456.67 | 1,456.67 | 0.0M |
| 2025-03-24 | 1,450.00 | 1,460.00 | 1,443.33 | 1,460.00 | 0.0M |
| 2025-03-21 | 1,430.00 | 1,450.00 | 1,430.00 | 1,445.00 | 0.0M |
| 2025-03-19 | 4,270.00 | 4,340.00 | 4,230.00 | 4,280.00 | 0.0M |
| 2025-03-18 | 4,320.00 | 4,320.00 | 4,200.00 | 4,270.00 | 0.0M |
| 2025-03-17 | 4,240.00 | 4,290.00 | 4,200.00 | 4,290.00 | 0.0M |
| 2025-03-14 | 4,200.00 | 4,245.00 | 4,200.00 | 4,230.00 | 0.0M |
| 2025-03-13 | 4,165.00 | 4,170.00 | 4,130.00 | 4,130.00 | 0.0M |
| 2025-03-12 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2025-03-11 | 4,090.00 | 4,140.00 | 4,090.00 | 4,140.00 | 0.0M |
| 2025-03-10 | 4,060.00 | 4,090.00 | 4,060.00 | 4,090.00 | 0.0M |
| 2025-03-07 | 4,130.00 | 4,130.00 | 4,060.00 | 4,060.00 | 0.0M |
| 2025-03-06 | 4,060.00 | 4,105.00 | 4,025.00 | 4,060.00 | 0.0M |
| 2025-03-05 | 4,165.00 | 4,185.00 | 4,065.00 | 4,065.00 | 0.0M |
| 2025-03-04 | 3,930.00 | 4,120.00 | 3,930.00 | 4,120.00 | 0.0M |
| 2025-03-03 | 3,950.00 | 4,010.00 | 3,950.00 | 4,000.00 | 0.0M |
| 2025-02-28 | 3,955.00 | 3,955.00 | 3,815.00 | 3,895.00 | 0.0M |
| 2025-02-27 | 4,000.00 | 4,000.00 | 3,950.00 | 3,955.00 | 0.0M |
| 2025-02-26 | 4,065.00 | 4,065.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-02-25 | 4,145.00 | 4,145.00 | 4,075.00 | 4,075.00 | 0.0M |
| 2025-02-21 | 4,165.00 | 4,175.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2025-02-20 | 4,070.00 | 4,150.00 | 4,070.00 | 4,150.00 | 0.0M |
| 2025-02-19 | 4,200.00 | 4,200.00 | 4,085.00 | 4,085.00 | 0.0M |
| 2025-02-18 | 4,335.00 | 4,335.00 | 4,200.00 | 4,245.00 | 0.0M |
| 2025-02-17 | 4,145.00 | 4,385.00 | 4,145.00 | 4,385.00 | 0.0M |
| 2025-02-14 | 4,150.00 | 4,150.00 | 4,100.00 | 4,115.00 | 0.0M |
| 2025-02-13 | 4,140.00 | 4,145.00 | 4,080.00 | 4,145.00 | 0.0M |
| 2025-02-12 | 4,050.00 | 4,105.00 | 4,040.00 | 4,100.00 | 0.0M |
| 2025-02-10 | 3,830.00 | 4,050.00 | 3,830.00 | 4,050.00 | 0.0M |
| 2025-02-07 | 3,855.00 | 3,900.00 | 3,725.00 | 3,790.00 | 0.0M |
| 2025-02-06 | 3,920.00 | 3,925.00 | 3,920.00 | 3,925.00 | 0.0M |
| 2025-02-05 | 3,700.00 | 3,925.00 | 3,700.00 | 3,925.00 | 0.0M |
| 2025-02-04 | 3,710.00 | 3,740.00 | 3,700.00 | 3,740.00 | 0.0M |
| 2025-02-03 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2025-01-31 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2025-01-30 | 3,725.00 | 3,725.00 | 3,695.00 | 3,720.00 | 0.0M |
| 2025-01-29 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2025-01-28 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 0.0M |
| 2025-01-24 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2025-01-23 | 3,605.00 | 3,620.00 | 3,590.00 | 3,620.00 | 0.0M |
| 2025-01-22 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2025-01-21 | 3,570.00 | 3,610.00 | 3,570.00 | 3,595.00 | 0.0M |
| 2025-01-20 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2025-01-17 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-01-16 | 3,650.00 | 3,670.00 | 3,640.00 | 3,670.00 | 0.0M |
| 2025-01-15 | 3,695.00 | 3,700.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2025-01-14 | 3,710.00 | 3,710.00 | 3,620.00 | 3,625.00 | 0.0M |
| 2025-01-10 | 3,520.00 | 3,570.00 | 3,520.00 | 3,570.00 | 0.0M |
| 2025-01-09 | 3,570.00 | 3,585.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2025-01-08 | 3,490.00 | 3,635.00 | 3,490.00 | 3,565.00 | 0.0M |
| 2025-01-07 | 3,755.00 | 3,755.00 | 3,620.00 | 3,630.00 | 0.0M |
| 2025-01-06 | 3,600.00 | 3,740.00 | 3,600.00 | 3,640.00 | 0.0M |