1,600.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,270.00 | 1,309.00 | 1,270.00 | 1,286.00 | 0.0M |
| 2023-12-28 | 1,237.00 | 1,300.00 | 1,237.00 | 1,300.00 | 0.0M |
| 2023-12-27 | 1,228.00 | 1,273.00 | 1,213.00 | 1,250.00 | 0.0M |
| 2023-12-26 | 1,254.00 | 1,260.00 | 1,201.00 | 1,228.00 | 0.0M |
| 2023-12-25 | 1,321.00 | 1,321.00 | 1,265.00 | 1,266.00 | 0.0M |
| 2023-12-22 | 1,348.00 | 1,348.00 | 1,300.00 | 1,318.00 | 0.0M |
| 2023-12-21 | 1,340.00 | 1,342.00 | 1,316.00 | 1,330.00 | 0.0M |
| 2023-12-20 | 1,277.00 | 1,345.00 | 1,277.00 | 1,331.00 | 0.0M |
| 2023-12-19 | 1,213.00 | 1,279.00 | 1,203.00 | 1,263.00 | 0.0M |
| 2023-12-18 | 1,226.00 | 1,230.00 | 1,203.00 | 1,216.00 | 0.0M |
| 2023-12-15 | 1,240.00 | 1,242.00 | 1,220.00 | 1,242.00 | 0.0M |
| 2023-12-14 | 1,301.00 | 1,314.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2023-12-13 | 1,303.00 | 1,317.00 | 1,240.00 | 1,304.00 | 0.0M |
| 2023-12-12 | 1,349.00 | 1,350.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2023-12-11 | 1,385.00 | 1,415.00 | 1,302.00 | 1,336.00 | 0.1M |
| 2023-12-08 | 1,317.00 | 1,380.00 | 1,292.00 | 1,380.00 | 0.1M |
| 2023-12-07 | 1,298.00 | 1,432.00 | 1,251.00 | 1,318.00 | 0.4M |
| 2023-12-06 | 1,161.00 | 1,197.00 | 1,161.00 | 1,190.00 | 0.0M |
| 2023-12-05 | 1,167.00 | 1,181.00 | 1,136.00 | 1,175.00 | 0.0M |
| 2023-12-04 | 1,101.00 | 1,180.00 | 1,101.00 | 1,175.00 | 0.0M |
| 2023-12-01 | 1,157.00 | 1,164.00 | 1,091.00 | 1,102.00 | 0.0M |
| 2023-11-30 | 1,157.00 | 1,175.00 | 1,130.00 | 1,155.00 | 0.0M |
| 2023-11-29 | 1,151.00 | 1,151.00 | 1,118.00 | 1,137.00 | 0.0M |
| 2023-11-28 | 1,171.00 | 1,230.00 | 1,149.00 | 1,150.00 | 0.0M |
| 2023-11-27 | 1,253.00 | 1,253.00 | 1,165.00 | 1,181.00 | 0.0M |
| 2023-11-24 | 1,293.00 | 1,293.00 | 1,238.00 | 1,253.00 | 0.0M |
| 2023-11-22 | 1,330.00 | 1,330.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2023-11-21 | 1,285.00 | 1,332.00 | 1,275.00 | 1,320.00 | 0.0M |
| 2023-11-20 | 1,270.00 | 1,285.00 | 1,256.00 | 1,285.00 | 0.0M |
| 2023-11-17 | 1,268.00 | 1,272.00 | 1,241.00 | 1,259.00 | 0.0M |
| 2023-11-16 | 1,265.00 | 1,284.00 | 1,256.00 | 1,273.00 | 0.0M |
| 2023-11-15 | 1,248.00 | 1,283.00 | 1,245.00 | 1,280.00 | 0.0M |
| 2023-11-14 | 1,236.00 | 1,247.00 | 1,232.00 | 1,245.00 | 0.0M |
| 2023-11-13 | 1,247.00 | 1,250.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2023-11-10 | 1,249.00 | 1,255.00 | 1,228.00 | 1,243.00 | 0.0M |
| 2023-11-09 | 1,275.00 | 1,275.00 | 1,243.00 | 1,260.00 | 0.0M |
| 2023-11-08 | 1,265.00 | 1,293.00 | 1,256.00 | 1,275.00 | 0.0M |
| 2023-11-07 | 1,278.00 | 1,278.00 | 1,254.00 | 1,258.00 | 0.0M |
| 2023-11-06 | 1,251.00 | 1,300.00 | 1,251.00 | 1,270.00 | 0.0M |
| 2023-11-02 | 1,284.00 | 1,284.00 | 1,205.00 | 1,248.00 | 0.0M |
| 2023-11-01 | 1,295.00 | 1,295.00 | 1,246.00 | 1,254.00 | 0.0M |
| 2023-10-31 | 1,263.00 | 1,293.00 | 1,262.00 | 1,267.00 | 0.0M |
| 2023-10-30 | 1,295.00 | 1,315.00 | 1,291.00 | 1,293.00 | 0.0M |
| 2023-10-27 | 1,348.00 | 1,377.00 | 1,283.00 | 1,310.00 | 0.0M |
| 2023-10-26 | 1,250.00 | 1,304.00 | 1,241.00 | 1,290.00 | 0.0M |
| 2023-10-25 | 1,284.00 | 1,335.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2023-10-24 | 1,232.00 | 1,284.00 | 1,201.00 | 1,284.00 | 0.0M |
| 2023-10-23 | 1,269.00 | 1,285.00 | 1,200.00 | 1,211.00 | 0.0M |
| 2023-10-20 | 1,302.00 | 1,302.00 | 1,256.00 | 1,299.00 | 0.0M |
| 2023-10-19 | 1,313.00 | 1,337.00 | 1,266.00 | 1,272.00 | 0.1M |
| 2023-10-18 | 1,399.00 | 1,402.00 | 1,324.00 | 1,343.00 | 0.0M |
| 2023-10-17 | 1,399.00 | 1,424.00 | 1,315.00 | 1,395.00 | 0.0M |
| 2023-10-16 | 1,439.00 | 1,460.00 | 1,277.00 | 1,312.00 | 0.1M |
| 2023-10-13 | 1,580.00 | 1,602.00 | 1,561.00 | 1,598.00 | 0.0M |
| 2023-10-12 | 1,566.00 | 1,603.00 | 1,546.00 | 1,599.00 | 0.0M |
| 2023-10-11 | 1,589.00 | 1,589.00 | 1,547.00 | 1,566.00 | 0.0M |
| 2023-10-10 | 1,515.00 | 1,594.00 | 1,515.00 | 1,586.00 | 0.0M |
| 2023-10-06 | 1,501.00 | 1,515.00 | 1,491.00 | 1,507.00 | 0.0M |
| 2023-10-05 | 1,496.00 | 1,532.00 | 1,494.00 | 1,510.00 | 0.0M |
| 2023-10-04 | 1,488.00 | 1,544.00 | 1,472.00 | 1,472.00 | 0.0M |
| 2023-10-03 | 1,522.00 | 1,535.00 | 1,507.00 | 1,518.00 | 0.0M |
| 2023-10-02 | 1,545.00 | 1,586.00 | 1,523.00 | 1,523.00 | 0.0M |
| 2023-09-29 | 1,547.00 | 1,594.00 | 1,542.00 | 1,573.00 | 0.0M |
| 2023-09-28 | 1,578.00 | 1,579.00 | 1,532.00 | 1,559.00 | 0.0M |
| 2023-09-27 | 1,495.00 | 1,566.00 | 1,456.00 | 1,556.00 | 0.1M |
| 2023-09-26 | 1,507.00 | 1,527.00 | 1,500.00 | 1,501.00 | 0.0M |
| 2023-09-25 | 1,515.00 | 1,535.00 | 1,494.00 | 1,527.00 | 0.1M |
| 2023-09-22 | 1,552.00 | 1,592.00 | 1,520.00 | 1,523.00 | 0.1M |
| 2023-09-21 | 1,685.00 | 1,708.00 | 1,560.00 | 1,584.00 | 0.3M |
| 2023-09-20 | 2,101.00 | 2,137.00 | 1,628.00 | 1,637.00 | 2.6M |
| 2023-09-19 | 1,516.00 | 1,930.00 | 1,516.00 | 1,930.00 | 2.8M |
| 2023-09-15 | 1,546.00 | 1,566.00 | 1,503.00 | 1,530.00 | 0.0M |
| 2023-09-14 | 1,545.00 | 1,576.00 | 1,520.00 | 1,537.00 | 0.0M |
| 2023-09-13 | 1,515.00 | 1,558.00 | 1,500.00 | 1,555.00 | 0.0M |
| 2023-09-12 | 1,507.00 | 1,555.00 | 1,507.00 | 1,526.00 | 0.0M |
| 2023-09-11 | 1,515.00 | 1,524.00 | 1,466.00 | 1,490.00 | 0.0M |
| 2023-09-08 | 1,570.00 | 1,574.00 | 1,510.00 | 1,523.00 | 0.0M |
| 2023-09-07 | 1,580.00 | 1,635.00 | 1,560.00 | 1,568.00 | 0.0M |
| 2023-09-06 | 1,550.00 | 1,584.00 | 1,521.00 | 1,584.00 | 0.0M |
| 2023-09-05 | 1,537.00 | 1,558.00 | 1,523.00 | 1,550.00 | 0.0M |
| 2023-09-04 | 1,562.00 | 1,595.00 | 1,529.00 | 1,550.00 | 0.0M |
| 2023-09-01 | 1,545.00 | 1,545.00 | 1,508.00 | 1,522.00 | 0.0M |
| 2023-08-31 | 1,556.00 | 1,556.00 | 1,521.00 | 1,549.00 | 0.0M |
| 2023-08-30 | 1,498.00 | 1,561.00 | 1,498.00 | 1,557.00 | 0.0M |
| 2023-08-29 | 1,509.00 | 1,512.00 | 1,489.00 | 1,494.00 | 0.0M |
| 2023-08-28 | 1,485.00 | 1,509.00 | 1,485.00 | 1,495.00 | 0.0M |
| 2023-08-25 | 1,508.00 | 1,513.00 | 1,465.00 | 1,483.00 | 0.0M |
| 2023-08-24 | 1,477.00 | 1,517.00 | 1,477.00 | 1,497.00 | 0.0M |
| 2023-08-23 | 1,483.00 | 1,505.00 | 1,471.00 | 1,489.00 | 0.0M |
| 2023-08-22 | 1,510.00 | 1,534.00 | 1,482.00 | 1,502.00 | 0.0M |
| 2023-08-21 | 1,500.00 | 1,517.00 | 1,489.00 | 1,501.00 | 0.0M |
| 2023-08-18 | 1,465.00 | 1,487.00 | 1,443.00 | 1,470.00 | 0.0M |
| 2023-08-17 | 1,520.00 | 1,530.00 | 1,435.00 | 1,461.00 | 0.0M |
| 2023-08-16 | 1,581.00 | 1,581.00 | 1,511.00 | 1,512.00 | 0.0M |
| 2023-08-15 | 1,612.00 | 1,612.00 | 1,532.00 | 1,590.00 | 0.0M |
| 2023-08-14 | 1,698.00 | 1,702.00 | 1,551.00 | 1,612.00 | 0.0M |
| 2023-08-10 | 1,587.00 | 1,674.00 | 1,506.00 | 1,663.00 | 0.0M |
| 2023-08-09 | 1,585.00 | 1,607.00 | 1,567.00 | 1,600.00 | 0.0M |
| 2023-08-08 | 1,679.00 | 1,684.00 | 1,600.00 | 1,606.00 | 0.0M |
| 2023-08-07 | 1,619.00 | 1,700.00 | 1,598.00 | 1,686.00 | 0.0M |
| 2023-08-04 | 1,609.00 | 1,618.00 | 1,584.00 | 1,617.00 | 0.0M |
| 2023-08-03 | 1,560.00 | 1,780.00 | 1,560.00 | 1,634.00 | 0.1M |
| 2023-08-02 | 1,523.00 | 1,572.00 | 1,520.00 | 1,571.00 | 0.0M |
| 2023-08-01 | 1,555.00 | 1,568.00 | 1,507.00 | 1,545.00 | 0.0M |
| 2023-07-31 | 1,535.00 | 1,570.00 | 1,520.00 | 1,548.00 | 0.0M |
| 2023-07-28 | 1,590.00 | 1,629.00 | 1,500.00 | 1,519.00 | 0.0M |
| 2023-07-27 | 1,548.00 | 1,628.00 | 1,547.00 | 1,618.00 | 0.0M |
| 2023-07-26 | 1,665.00 | 1,680.00 | 1,573.00 | 1,575.00 | 0.1M |
| 2023-07-25 | 1,749.00 | 1,749.00 | 1,655.00 | 1,680.00 | 0.1M |
| 2023-07-24 | 1,840.00 | 1,850.00 | 1,753.00 | 1,753.00 | 0.0M |
| 2023-07-21 | 1,816.00 | 1,842.00 | 1,780.00 | 1,840.00 | 0.0M |
| 2023-07-20 | 1,840.00 | 1,910.00 | 1,810.00 | 1,816.00 | 0.1M |
| 2023-07-19 | 1,740.00 | 1,880.00 | 1,720.00 | 1,860.00 | 0.1M |
| 2023-07-18 | 1,850.00 | 1,856.00 | 1,690.00 | 1,714.00 | 0.1M |
| 2023-07-14 | 1,724.00 | 1,735.00 | 1,628.00 | 1,650.00 | 0.0M |
| 2023-07-13 | 1,788.00 | 1,800.00 | 1,718.00 | 1,724.00 | 0.0M |
| 2023-07-12 | 1,705.00 | 1,768.00 | 1,683.00 | 1,735.00 | 0.0M |
| 2023-07-11 | 1,731.00 | 1,755.00 | 1,712.00 | 1,715.00 | 0.0M |
| 2023-07-10 | 1,672.00 | 1,725.00 | 1,661.00 | 1,716.00 | 0.0M |
| 2023-07-07 | 1,665.00 | 1,753.00 | 1,664.00 | 1,705.00 | 0.1M |
| 2023-07-06 | 1,861.00 | 1,897.00 | 1,735.00 | 1,735.00 | 0.1M |
| 2023-07-05 | 2,031.00 | 2,059.00 | 1,941.00 | 1,941.00 | 0.1M |
| 2023-07-04 | 1,970.00 | 2,170.00 | 1,933.00 | 2,081.00 | 0.5M |
| 2023-07-03 | 2,042.00 | 2,135.00 | 1,972.00 | 1,985.00 | 0.2M |
| 2023-06-30 | 2,078.00 | 2,170.00 | 2,030.00 | 2,091.00 | 0.3M |
| 2023-06-29 | 2,549.00 | 2,670.00 | 2,155.00 | 2,178.00 | 1.3M |
| 2023-06-28 | 3,005.00 | 3,285.00 | 2,387.00 | 2,399.00 | 2.6M |