1,839.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,840.00 | 1,845.00 | 1,802.00 | 1,839.00 | 0.0M |
| 2025-09-26 | 1,840.00 | 1,844.00 | 1,804.00 | 1,805.00 | 0.1M |
| 2025-09-25 | 1,880.00 | 1,898.00 | 1,845.00 | 1,845.00 | 0.0M |
| 2025-09-24 | 1,850.00 | 1,880.00 | 1,837.00 | 1,880.00 | 0.0M |
| 2025-09-23 | 1,917.00 | 1,917.00 | 1,856.00 | 1,859.00 | 0.1M |
| 2025-09-22 | 1,853.00 | 1,900.00 | 1,853.00 | 1,879.00 | 0.1M |
| 2025-09-19 | 1,900.00 | 1,900.00 | 1,820.00 | 1,853.00 | 0.1M |
| 2025-09-18 | 1,823.00 | 1,925.00 | 1,816.00 | 1,869.00 | 0.1M |
| 2025-09-17 | 1,855.00 | 1,855.00 | 1,800.00 | 1,816.00 | 0.1M |
| 2025-09-16 | 1,851.00 | 1,877.00 | 1,837.00 | 1,849.00 | 0.0M |
| 2025-09-15 | 1,821.00 | 1,865.00 | 1,821.00 | 1,851.00 | 0.1M |
| 2025-09-12 | 1,850.00 | 1,888.00 | 1,831.00 | 1,839.00 | 0.0M |
| 2025-09-11 | 1,835.00 | 1,859.00 | 1,828.00 | 1,842.00 | 0.0M |
| 2025-09-10 | 1,859.00 | 1,859.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-09-09 | 1,822.00 | 1,940.00 | 1,822.00 | 1,863.00 | 0.0M |
| 2025-09-08 | 1,850.00 | 1,854.00 | 1,832.00 | 1,845.00 | 0.0M |
| 2025-09-05 | 1,870.00 | 1,907.00 | 1,833.00 | 1,835.00 | 0.0M |
| 2025-09-04 | 1,896.00 | 1,900.00 | 1,840.00 | 1,870.00 | 0.0M |
| 2025-09-03 | 1,879.00 | 1,947.00 | 1,849.00 | 1,893.00 | 0.0M |
| 2025-09-02 | 1,859.00 | 1,897.00 | 1,837.00 | 1,868.00 | 0.0M |
| 2025-09-01 | 1,871.00 | 1,900.00 | 1,844.00 | 1,860.00 | 0.1M |
| 2025-08-29 | 1,861.00 | 1,908.00 | 1,859.00 | 1,887.00 | 0.0M |
| 2025-08-28 | 1,886.00 | 1,889.00 | 1,860.00 | 1,861.00 | 0.0M |
| 2025-08-27 | 1,858.00 | 1,910.00 | 1,858.00 | 1,886.00 | 0.0M |
| 2025-08-26 | 1,901.00 | 1,901.00 | 1,863.00 | 1,871.00 | 0.0M |
| 2025-08-25 | 1,909.00 | 1,950.00 | 1,878.00 | 1,878.00 | 0.1M |
| 2025-08-22 | 1,873.00 | 1,965.00 | 1,872.00 | 1,902.00 | 0.3M |
| 2025-08-21 | 1,825.00 | 1,952.00 | 1,816.00 | 1,873.00 | 0.1M |
| 2025-08-20 | 1,835.00 | 1,845.00 | 1,756.00 | 1,818.00 | 0.1M |
| 2025-08-19 | 1,873.00 | 1,894.00 | 1,838.00 | 1,850.00 | 0.1M |
| 2025-08-18 | 1,850.00 | 1,930.00 | 1,850.00 | 1,875.00 | 0.2M |
| 2025-08-14 | 1,895.00 | 1,909.00 | 1,866.00 | 1,866.00 | 0.0M |
| 2025-08-13 | 1,820.00 | 1,918.00 | 1,820.00 | 1,895.00 | 0.1M |
| 2025-08-12 | 1,889.00 | 2,030.00 | 1,800.00 | 1,835.00 | 0.7M |
| 2025-08-11 | 1,878.00 | 1,878.00 | 1,835.00 | 1,864.00 | 0.1M |
| 2025-08-08 | 1,877.00 | 1,910.00 | 1,854.00 | 1,862.00 | 0.1M |
| 2025-08-07 | 1,805.00 | 1,906.00 | 1,803.00 | 1,884.00 | 0.1M |
| 2025-08-06 | 1,824.00 | 1,824.00 | 1,790.00 | 1,806.00 | 0.0M |
| 2025-08-05 | 1,842.00 | 1,842.00 | 1,750.00 | 1,796.00 | 0.0M |
| 2025-08-04 | 1,796.00 | 1,830.00 | 1,768.00 | 1,799.00 | 0.1M |
| 2025-08-01 | 1,877.00 | 1,877.00 | 1,788.00 | 1,803.00 | 0.1M |
| 2025-07-31 | 1,864.00 | 1,880.00 | 1,825.00 | 1,848.00 | 0.1M |
| 2025-07-30 | 1,795.00 | 1,937.00 | 1,782.00 | 1,864.00 | 0.2M |
| 2025-07-29 | 1,806.00 | 1,827.00 | 1,771.00 | 1,793.00 | 0.1M |
| 2025-07-28 | 1,771.00 | 1,858.00 | 1,735.00 | 1,826.00 | 0.2M |
| 2025-07-25 | 1,829.00 | 1,860.00 | 1,769.00 | 1,780.00 | 0.1M |
| 2025-07-24 | 1,830.00 | 1,898.00 | 1,830.00 | 1,835.00 | 0.1M |
| 2025-07-23 | 1,916.00 | 1,937.00 | 1,820.00 | 1,880.00 | 0.1M |
| 2025-07-22 | 1,906.00 | 1,945.00 | 1,848.00 | 1,944.00 | 0.2M |
| 2025-07-21 | 1,947.00 | 1,947.00 | 1,857.00 | 1,915.00 | 0.2M |
| 2025-07-18 | 1,986.00 | 2,055.00 | 1,910.00 | 1,910.00 | 0.5M |
| 2025-07-17 | 1,829.00 | 2,165.00 | 1,798.00 | 1,977.00 | 6.9M |
| 2025-07-16 | 1,830.00 | 1,980.00 | 1,790.00 | 1,829.00 | 0.6M |
| 2025-07-15 | 1,758.00 | 1,872.00 | 1,732.00 | 1,824.00 | 0.5M |
| 2025-07-14 | 1,665.00 | 1,811.00 | 1,663.00 | 1,758.00 | 0.2M |
| 2025-07-11 | 1,680.00 | 1,694.00 | 1,670.00 | 1,677.00 | 0.0M |
| 2025-07-10 | 1,709.00 | 1,724.00 | 1,668.00 | 1,680.00 | 0.1M |
| 2025-07-09 | 1,740.00 | 1,741.00 | 1,701.00 | 1,709.00 | 0.0M |
| 2025-07-08 | 1,750.00 | 1,750.00 | 1,725.00 | 1,740.00 | 0.1M |
| 2025-07-07 | 1,724.00 | 1,788.00 | 1,698.00 | 1,750.00 | 0.2M |
| 2025-07-04 | 1,758.00 | 1,758.00 | 1,650.00 | 1,724.00 | 0.1M |
| 2025-07-03 | 1,748.00 | 1,765.00 | 1,720.00 | 1,763.00 | 0.1M |
| 2025-07-02 | 1,770.00 | 1,789.00 | 1,694.00 | 1,745.00 | 0.2M |
| 2025-07-01 | 1,749.00 | 1,830.00 | 1,705.00 | 1,757.00 | 0.3M |
| 2025-06-30 | 1,623.00 | 1,750.00 | 1,611.00 | 1,701.00 | 0.6M |
| 2025-06-27 | 1,576.00 | 1,857.00 | 1,576.00 | 1,625.00 | 3.1M |
| 2025-06-26 | 1,617.00 | 1,617.00 | 1,572.00 | 1,576.00 | 0.1M |
| 2025-06-25 | 1,610.00 | 1,617.00 | 1,581.00 | 1,617.00 | 0.0M |
| 2025-06-24 | 1,699.00 | 1,699.00 | 1,571.00 | 1,609.00 | 0.1M |
| 2025-06-23 | 1,570.00 | 1,599.00 | 1,560.00 | 1,583.00 | 0.1M |
| 2025-06-20 | 1,607.00 | 1,607.00 | 1,580.00 | 1,598.00 | 0.0M |
| 2025-06-19 | 1,600.00 | 1,604.00 | 1,581.00 | 1,594.00 | 0.0M |
| 2025-06-18 | 1,590.00 | 1,630.00 | 1,577.00 | 1,595.00 | 0.1M |
| 2025-06-17 | 1,605.00 | 1,619.00 | 1,578.00 | 1,592.00 | 0.1M |
| 2025-06-16 | 1,623.00 | 1,623.00 | 1,574.00 | 1,618.00 | 0.1M |
| 2025-06-13 | 1,687.00 | 1,687.00 | 1,611.00 | 1,623.00 | 0.1M |
| 2025-06-12 | 1,698.00 | 1,700.00 | 1,666.00 | 1,687.00 | 0.1M |
| 2025-06-11 | 1,679.00 | 1,748.00 | 1,660.00 | 1,700.00 | 0.2M |
| 2025-06-10 | 1,630.00 | 1,717.00 | 1,617.00 | 1,679.00 | 0.2M |
| 2025-06-09 | 1,626.00 | 1,641.00 | 1,599.00 | 1,630.00 | 0.1M |
| 2025-06-05 | 1,620.00 | 1,651.00 | 1,590.00 | 1,626.00 | 0.1M |
| 2025-06-04 | 1,621.00 | 1,630.00 | 1,578.00 | 1,603.00 | 0.1M |
| 2025-06-02 | 1,660.00 | 1,660.00 | 1,605.00 | 1,620.00 | 0.0M |
| 2025-05-30 | 1,651.00 | 1,660.00 | 1,627.00 | 1,648.00 | 0.0M |
| 2025-05-29 | 1,680.00 | 1,680.00 | 1,601.00 | 1,651.00 | 0.1M |
| 2025-05-28 | 1,614.00 | 1,614.00 | 1,564.00 | 1,600.00 | 0.1M |
| 2025-05-27 | 1,605.00 | 1,614.00 | 1,576.00 | 1,605.00 | 0.1M |
| 2025-05-26 | 1,601.00 | 1,616.00 | 1,598.00 | 1,605.00 | 0.0M |
| 2025-05-23 | 1,641.00 | 1,648.00 | 1,596.00 | 1,601.00 | 0.1M |
| 2025-05-22 | 1,679.00 | 1,679.00 | 1,640.00 | 1,641.00 | 0.1M |
| 2025-05-21 | 1,668.00 | 1,710.00 | 1,628.00 | 1,695.00 | 0.2M |
| 2025-05-20 | 1,602.00 | 1,700.00 | 1,602.00 | 1,684.00 | 0.1M |
| 2025-05-19 | 1,653.00 | 1,660.00 | 1,600.00 | 1,622.00 | 0.1M |
| 2025-05-16 | 1,726.00 | 1,726.00 | 1,651.00 | 1,652.00 | 0.2M |
| 2025-05-15 | 1,737.00 | 1,852.00 | 1,671.00 | 1,726.00 | 0.6M |
| 2025-05-14 | 1,701.00 | 1,825.00 | 1,692.00 | 1,737.00 | 0.6M |
| 2025-05-13 | 1,732.00 | 1,732.00 | 1,690.00 | 1,700.00 | 0.1M |
| 2025-05-12 | 1,670.00 | 1,740.00 | 1,670.00 | 1,732.00 | 0.3M |
| 2025-05-09 | 1,800.00 | 1,800.00 | 1,676.00 | 1,734.00 | 0.5M |
| 2025-05-08 | 1,763.00 | 1,807.00 | 1,727.00 | 1,779.00 | 0.4M |
| 2025-05-07 | 1,861.00 | 1,861.00 | 1,710.00 | 1,770.00 | 1.1M |
| 2025-05-02 | 1,550.00 | 1,914.00 | 1,543.00 | 1,820.00 | 6.4M |
| 2025-04-30 | 1,595.00 | 1,595.00 | 1,535.00 | 1,543.00 | 0.2M |
| 2025-04-29 | 1,558.00 | 1,788.00 | 1,521.00 | 1,595.00 | 1.1M |
| 2025-04-28 | 1,563.00 | 1,568.00 | 1,542.00 | 1,558.00 | 0.0M |
| 2025-04-25 | 1,558.00 | 1,563.00 | 1,540.00 | 1,562.00 | 0.0M |
| 2025-04-24 | 1,522.00 | 1,560.00 | 1,522.00 | 1,557.00 | 0.1M |
| 2025-04-23 | 1,527.00 | 1,533.00 | 1,515.00 | 1,522.00 | 0.0M |
| 2025-04-22 | 1,529.00 | 1,529.00 | 1,510.00 | 1,528.00 | 0.0M |
| 2025-04-21 | 1,513.00 | 1,529.00 | 1,506.00 | 1,529.00 | 0.0M |
| 2025-04-18 | 1,515.00 | 1,520.00 | 1,500.00 | 1,512.00 | 0.0M |
| 2025-04-17 | 1,490.00 | 1,510.00 | 1,484.00 | 1,509.00 | 0.0M |
| 2025-04-16 | 1,492.00 | 1,496.00 | 1,478.00 | 1,490.00 | 0.0M |
| 2025-04-15 | 1,479.00 | 1,496.00 | 1,479.00 | 1,490.00 | 0.0M |
| 2025-04-14 | 1,458.00 | 1,485.00 | 1,457.00 | 1,479.00 | 0.1M |
| 2025-04-11 | 1,441.00 | 1,461.00 | 1,431.00 | 1,457.00 | 0.0M |
| 2025-04-10 | 1,407.00 | 1,466.00 | 1,407.00 | 1,453.00 | 0.0M |
| 2025-04-09 | 1,404.00 | 1,412.00 | 1,372.00 | 1,407.00 | 0.0M |
| 2025-04-08 | 1,430.00 | 1,454.00 | 1,414.00 | 1,416.00 | 0.0M |
| 2025-04-07 | 1,499.00 | 1,499.00 | 1,429.00 | 1,437.00 | 0.0M |
| 2025-04-04 | 1,450.00 | 1,508.00 | 1,450.00 | 1,500.00 | 0.0M |
| 2025-04-03 | 1,497.00 | 1,503.00 | 1,474.00 | 1,502.00 | 0.0M |
| 2025-04-02 | 1,525.00 | 1,525.00 | 1,496.00 | 1,497.00 | 0.0M |
| 2025-04-01 | 1,486.00 | 1,535.00 | 1,476.00 | 1,520.00 | 0.0M |
| 2025-03-31 | 1,552.00 | 1,552.00 | 1,480.00 | 1,495.00 | 0.0M |
| 2025-03-28 | 1,506.00 | 1,552.00 | 1,469.00 | 1,552.00 | 0.1M |
| 2025-03-27 | 1,516.00 | 1,539.00 | 1,480.00 | 1,506.00 | 0.1M |
| 2025-03-26 | 1,492.00 | 1,556.00 | 1,492.00 | 1,515.00 | 0.0M |
| 2025-03-25 | 1,495.00 | 1,515.00 | 1,483.00 | 1,492.00 | 0.1M |
| 2025-03-24 | 1,555.00 | 1,565.00 | 1,507.00 | 1,507.00 | 0.1M |
| 2025-03-21 | 1,666.00 | 1,666.00 | 1,551.00 | 1,555.00 | 0.2M |
| 2025-03-20 | 1,669.00 | 1,940.00 | 1,642.00 | 1,668.00 | 1.9M |
| 2025-03-19 | 1,548.00 | 1,630.00 | 1,540.00 | 1,630.00 | 0.1M |
| 2025-03-18 | 1,563.00 | 1,570.00 | 1,521.00 | 1,549.00 | 0.0M |
| 2025-03-17 | 1,570.00 | 1,570.00 | 1,547.00 | 1,559.00 | 0.0M |
| 2025-03-14 | 1,526.00 | 1,580.00 | 1,526.00 | 1,570.00 | 0.0M |
| 2025-03-13 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-03-12 | 1,544.00 | 1,630.00 | 1,521.00 | 1,588.00 | 0.0M |
| 2025-03-11 | 1,597.00 | 1,597.00 | 1,485.00 | 1,533.00 | 0.0M |
| 2025-03-10 | 1,570.00 | 1,624.00 | 1,562.00 | 1,593.00 | 0.0M |
| 2025-03-07 | 1,552.00 | 1,615.00 | 1,552.00 | 1,613.00 | 0.0M |
| 2025-03-06 | 1,631.00 | 1,640.00 | 1,580.00 | 1,599.00 | 0.0M |
| 2025-03-05 | 1,590.00 | 1,616.00 | 1,590.00 | 1,605.00 | 0.0M |
| 2025-03-04 | 1,625.00 | 1,625.00 | 1,582.00 | 1,603.00 | 0.0M |
| 2025-02-28 | 1,665.00 | 1,683.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-02-27 | 1,690.00 | 1,701.00 | 1,670.00 | 1,684.00 | 0.0M |
| 2025-02-26 | 1,727.00 | 1,727.00 | 1,674.00 | 1,701.00 | 0.0M |
| 2025-02-25 | 1,695.00 | 1,698.00 | 1,668.00 | 1,686.00 | 0.0M |
| 2025-02-24 | 1,719.00 | 1,719.00 | 1,672.00 | 1,686.00 | 0.0M |
| 2025-02-21 | 1,689.00 | 1,760.00 | 1,654.00 | 1,709.00 | 0.1M |
| 2025-02-20 | 1,719.00 | 1,719.00 | 1,665.00 | 1,689.00 | 0.0M |
| 2025-02-19 | 1,689.00 | 1,720.00 | 1,681.00 | 1,708.00 | 0.1M |
| 2025-02-18 | 1,689.00 | 1,695.00 | 1,663.00 | 1,686.00 | 0.0M |
| 2025-02-17 | 1,674.00 | 1,690.00 | 1,662.00 | 1,682.00 | 0.0M |
| 2025-02-14 | 1,700.00 | 1,700.00 | 1,664.00 | 1,670.00 | 0.1M |
| 2025-02-13 | 1,677.00 | 1,695.00 | 1,662.00 | 1,695.00 | 0.0M |
| 2025-02-12 | 1,681.00 | 1,695.00 | 1,640.00 | 1,679.00 | 0.0M |
| 2025-02-11 | 1,635.00 | 1,714.00 | 1,615.00 | 1,706.00 | 0.1M |
| 2025-02-10 | 1,647.00 | 1,648.00 | 1,630.00 | 1,638.00 | 0.0M |
| 2025-02-07 | 1,626.00 | 1,647.00 | 1,612.00 | 1,647.00 | 0.0M |
| 2025-02-06 | 1,620.00 | 1,635.00 | 1,578.00 | 1,626.00 | 0.0M |
| 2025-02-05 | 1,580.00 | 1,618.00 | 1,578.00 | 1,610.00 | 0.0M |
| 2025-02-04 | 1,552.00 | 1,650.00 | 1,552.00 | 1,609.00 | 0.0M |
| 2025-02-03 | 1,649.00 | 1,649.00 | 1,547.00 | 1,552.00 | 0.1M |
| 2025-01-31 | 1,676.00 | 1,689.00 | 1,638.00 | 1,650.00 | 0.0M |
| 2025-01-24 | 1,660.00 | 1,684.00 | 1,617.00 | 1,684.00 | 0.0M |
| 2025-01-23 | 1,704.00 | 1,707.00 | 1,657.00 | 1,660.00 | 0.0M |
| 2025-01-22 | 1,673.00 | 1,710.00 | 1,673.00 | 1,707.00 | 0.0M |
| 2025-01-21 | 1,750.00 | 1,750.00 | 1,675.00 | 1,693.00 | 0.0M |
| 2025-01-20 | 1,761.00 | 1,774.00 | 1,737.00 | 1,737.00 | 0.0M |
| 2025-01-17 | 1,757.00 | 1,779.00 | 1,730.00 | 1,774.00 | 0.0M |
| 2025-01-16 | 1,742.00 | 1,784.00 | 1,733.00 | 1,771.00 | 0.1M |
| 2025-01-15 | 1,660.00 | 1,747.00 | 1,660.00 | 1,747.00 | 0.1M |
| 2025-01-14 | 1,650.00 | 1,690.00 | 1,650.00 | 1,684.00 | 0.0M |
| 2025-01-13 | 1,711.00 | 1,711.00 | 1,658.00 | 1,669.00 | 0.0M |
| 2025-01-10 | 1,710.00 | 1,714.00 | 1,690.00 | 1,709.00 | 0.0M |
| 2025-01-09 | 1,703.00 | 1,710.00 | 1,690.00 | 1,710.00 | 0.0M |
| 2025-01-08 | 1,704.00 | 1,710.00 | 1,691.00 | 1,703.00 | 0.0M |
| 2025-01-07 | 1,699.00 | 1,730.00 | 1,682.00 | 1,699.00 | 0.0M |
| 2025-01-06 | 1,670.00 | 1,715.00 | 1,650.00 | 1,699.00 | 0.0M |
| 2025-01-03 | 1,612.00 | 1,665.00 | 1,593.00 | 1,650.00 | 0.0M |
| 2025-01-02 | 1,571.00 | 1,620.00 | 1,520.00 | 1,612.00 | 0.1M |