1,996.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,974.00 | 2,005.00 | 1,974.00 | 1,996.00 | 0.1M |
| 2025-09-25 | 1,988.00 | 2,000.00 | 1,974.00 | 1,984.00 | 0.2M |
| 2025-09-24 | 2,005.00 | 2,005.00 | 1,980.00 | 1,992.00 | 0.1M |
| 2025-09-23 | 2,015.00 | 2,015.00 | 1,990.00 | 1,994.00 | 0.2M |
| 2025-09-22 | 1,978.00 | 2,010.00 | 1,978.00 | 1,988.00 | 0.2M |
| 2025-09-19 | 1,998.00 | 2,005.00 | 1,970.00 | 1,970.00 | 0.3M |
| 2025-09-18 | 2,005.00 | 2,015.00 | 1,994.00 | 2,000.00 | 0.2M |
| 2025-09-17 | 2,020.00 | 2,040.00 | 2,000.00 | 2,010.00 | 0.3M |
| 2025-09-16 | 1,964.00 | 2,015.00 | 1,964.00 | 2,015.00 | 1.2M |
| 2025-09-15 | 1,992.00 | 1,992.00 | 1,956.00 | 1,968.00 | 0.4M |
| 2025-09-12 | 1,980.00 | 1,988.00 | 1,974.00 | 1,984.00 | 0.2M |
| 2025-09-11 | 1,962.00 | 1,984.00 | 1,962.00 | 1,980.00 | 0.1M |
| 2025-09-10 | 1,970.00 | 1,982.00 | 1,956.00 | 1,970.00 | 0.3M |
| 2025-09-09 | 1,960.00 | 1,974.00 | 1,952.00 | 1,964.00 | 0.2M |
| 2025-09-08 | 1,952.00 | 1,968.00 | 1,952.00 | 1,960.00 | 0.1M |
| 2025-09-05 | 1,958.00 | 1,972.00 | 1,954.00 | 1,958.00 | 0.1M |
| 2025-09-04 | 1,958.00 | 1,972.00 | 1,954.00 | 1,954.00 | 0.8M |
| 2025-09-03 | 1,940.00 | 1,960.00 | 1,934.00 | 1,950.00 | 1.0M |
| 2025-09-02 | 1,962.00 | 1,962.00 | 1,934.00 | 1,942.00 | 1.0M |
| 2025-09-01 | 1,954.00 | 1,972.00 | 1,954.00 | 1,968.00 | 0.1M |
| 2025-08-29 | 1,942.00 | 1,962.00 | 1,942.00 | 1,960.00 | 0.1M |
| 2025-08-28 | 1,960.00 | 1,960.00 | 1,944.00 | 1,952.00 | 0.3M |
| 2025-08-27 | 1,970.00 | 1,996.00 | 1,962.00 | 1,964.00 | 0.2M |
| 2025-08-26 | 1,990.00 | 1,992.00 | 1,970.00 | 1,970.00 | 0.4M |
| 2025-08-22 | 1,986.00 | 2,000.00 | 1,980.00 | 1,998.00 | 0.1M |
| 2025-08-21 | 2,005.00 | 2,005.00 | 1,976.00 | 1,986.00 | 0.1M |
| 2025-08-20 | 1,994.00 | 2,000.00 | 1,978.00 | 2,000.00 | 0.1M |
| 2025-08-19 | 1,988.00 | 2,010.00 | 1,988.00 | 2,000.00 | 0.2M |
| 2025-08-18 | 2,010.00 | 2,010.00 | 1,980.00 | 1,988.00 | 0.1M |
| 2025-08-15 | 1,966.00 | 2,005.00 | 1,966.00 | 1,984.00 | 0.2M |
| 2025-08-14 | 1,980.00 | 1,992.00 | 1,968.00 | 1,986.00 | 0.3M |
| 2025-08-13 | 1,950.00 | 1,978.00 | 1,948.00 | 1,978.00 | 0.4M |
| 2025-08-12 | 1,960.00 | 1,964.00 | 1,948.00 | 1,948.00 | 0.3M |
| 2025-08-11 | 1,954.00 | 1,962.00 | 1,940.00 | 1,960.00 | 0.1M |
| 2025-08-08 | 1,944.00 | 1,950.00 | 1,940.00 | 1,946.00 | 0.1M |
| 2025-08-07 | 1,952.00 | 1,954.00 | 1,932.00 | 1,948.00 | 0.3M |
| 2025-08-06 | 1,922.00 | 1,952.00 | 1,922.00 | 1,948.00 | 0.2M |
| 2025-08-05 | 1,938.00 | 1,946.00 | 1,930.00 | 1,932.00 | 0.1M |
| 2025-08-04 | 1,912.00 | 1,944.00 | 1,912.00 | 1,934.00 | 0.1M |
| 2025-08-01 | 1,922.00 | 1,940.00 | 1,910.00 | 1,926.00 | 0.1M |
| 2025-07-31 | 1,922.00 | 1,952.00 | 1,918.00 | 1,950.00 | 0.2M |
| 2025-07-30 | 1,912.00 | 1,922.00 | 1,908.00 | 1,910.00 | 0.2M |
| 2025-07-29 | 1,962.00 | 1,962.00 | 1,910.00 | 1,920.00 | 0.3M |
| 2025-07-28 | 1,968.00 | 1,976.00 | 1,936.00 | 1,954.00 | 0.3M |
| 2025-07-25 | 1,940.00 | 1,968.00 | 1,940.00 | 1,968.00 | 0.3M |
| 2025-07-24 | 1,900.00 | 1,956.00 | 1,900.00 | 1,948.00 | 0.2M |
| 2025-07-23 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 0.4M |
| 2025-07-22 | 1,894.00 | 1,906.00 | 1,890.00 | 1,906.00 | 0.3M |
| 2025-07-21 | 1,914.00 | 1,914.00 | 1,896.00 | 1,904.00 | 0.3M |
| 2025-07-18 | 1,924.00 | 1,926.00 | 1,912.00 | 1,914.00 | 0.1M |
| 2025-07-17 | 1,928.00 | 1,928.00 | 1,904.00 | 1,914.00 | 0.1M |
| 2025-07-16 | 1,910.00 | 1,918.00 | 1,900.00 | 1,900.00 | 0.1M |
| 2025-07-15 | 1,920.00 | 1,940.00 | 1,902.00 | 1,908.00 | 0.1M |
| 2025-07-14 | 1,898.00 | 1,932.00 | 1,898.00 | 1,924.00 | 0.1M |
| 2025-07-11 | 1,908.00 | 1,924.00 | 1,900.00 | 1,910.00 | 0.1M |
| 2025-07-10 | 1,912.00 | 1,930.00 | 1,910.00 | 1,920.00 | 0.2M |
| 2025-07-09 | 1,922.00 | 1,936.00 | 1,908.00 | 1,914.00 | 0.5M |
| 2025-07-08 | 1,954.00 | 1,954.00 | 1,920.00 | 1,934.00 | 0.3M |
| 2025-07-07 | 1,940.00 | 1,944.00 | 1,928.00 | 1,934.00 | 0.3M |
| 2025-07-04 | 1,934.00 | 1,938.00 | 1,930.00 | 1,930.00 | 0.1M |
| 2025-07-03 | 1,950.00 | 1,960.00 | 1,936.00 | 1,946.00 | 1.4M |
| 2025-07-02 | 1,962.00 | 1,966.00 | 1,934.00 | 1,944.00 | 0.1M |
| 2025-07-01 | 1,950.00 | 1,966.00 | 1,928.00 | 1,966.00 | 0.1M |
| 2025-06-30 | 1,930.00 | 1,946.00 | 1,930.00 | 1,944.00 | 0.2M |
| 2025-06-27 | 1,908.00 | 1,940.00 | 1,908.00 | 1,936.00 | 0.1M |
| 2025-06-26 | 1,902.00 | 1,918.00 | 1,888.00 | 1,916.00 | 0.1M |
| 2025-06-25 | 1,898.00 | 1,920.00 | 1,886.00 | 1,898.00 | 0.3M |
| 2025-06-24 | 1,902.00 | 1,902.00 | 1,884.00 | 1,890.00 | 0.3M |
| 2025-06-23 | 1,860.00 | 1,886.00 | 1,860.00 | 1,884.00 | 0.2M |
| 2025-06-20 | 1,868.00 | 1,888.00 | 1,868.00 | 1,880.00 | 0.3M |
| 2025-06-19 | 1,876.00 | 1,890.00 | 1,864.00 | 1,872.00 | 0.1M |
| 2025-06-18 | 1,876.00 | 1,886.00 | 1,874.00 | 1,880.00 | 0.1M |
| 2025-06-17 | 1,882.00 | 1,890.00 | 1,874.00 | 1,884.00 | 0.1M |
| 2025-06-16 | 1,896.00 | 1,896.00 | 1,878.00 | 1,890.00 | 0.1M |
| 2025-06-13 | 1,870.00 | 1,886.00 | 1,870.00 | 1,880.00 | 0.1M |
| 2025-06-12 | 1,894.00 | 1,910.00 | 1,876.00 | 1,896.00 | 0.2M |
| 2025-06-11 | 1,930.00 | 1,930.00 | 1,882.00 | 1,892.00 | 0.1M |
| 2025-06-10 | 1,900.00 | 1,906.00 | 1,892.00 | 1,892.00 | 0.2M |
| 2025-06-09 | 1,918.00 | 1,918.00 | 1,896.00 | 1,900.00 | 0.2M |
| 2025-06-06 | 1,910.00 | 1,926.00 | 1,908.00 | 1,926.00 | 0.1M |
| 2025-06-05 | 1,926.00 | 1,926.00 | 1,914.00 | 1,914.00 | 0.1M |
| 2025-06-04 | 1,906.00 | 1,924.00 | 1,906.00 | 1,922.00 | 0.1M |
| 2025-06-03 | 1,880.00 | 1,914.00 | 1,880.00 | 1,912.00 | 0.1M |
| 2025-06-02 | 1,890.00 | 1,910.00 | 1,886.00 | 1,906.00 | 0.1M |
| 2025-05-30 | 1,866.00 | 1,906.00 | 1,866.00 | 1,898.00 | 0.2M |
| 2025-05-29 | 1,880.00 | 1,892.00 | 1,868.00 | 1,892.00 | 0.1M |
| 2025-05-28 | 1,860.00 | 1,878.00 | 1,860.00 | 1,872.00 | 0.1M |
| 2025-05-27 | 1,880.00 | 1,888.00 | 1,862.00 | 1,864.00 | 0.2M |
| 2025-05-23 | 1,860.00 | 1,880.00 | 1,844.00 | 1,860.00 | 0.2M |
| 2025-05-22 | 1,892.00 | 1,892.00 | 1,868.00 | 1,868.00 | 0.3M |
| 2025-05-21 | 1,902.00 | 1,904.00 | 1,884.00 | 1,900.00 | 0.1M |
| 2025-05-20 | 1,886.00 | 1,910.00 | 1,882.00 | 1,906.00 | 0.2M |
| 2025-05-19 | 1,900.00 | 1,904.00 | 1,860.00 | 1,890.00 | 0.1M |
| 2025-05-16 | 1,914.00 | 1,924.00 | 1,888.00 | 1,904.00 | 0.1M |
| 2025-05-15 | 1,914.00 | 1,914.00 | 1,880.00 | 1,904.00 | 0.1M |
| 2025-05-14 | 1,892.00 | 1,912.00 | 1,878.00 | 1,884.00 | 0.2M |
| 2025-05-13 | 1,898.00 | 1,910.00 | 1,896.00 | 1,898.00 | 0.1M |
| 2025-05-12 | 1,932.00 | 1,956.00 | 1,898.00 | 1,900.00 | 0.2M |
| 2025-05-09 | 1,910.00 | 1,920.00 | 1,904.00 | 1,918.00 | 0.1M |
| 2025-05-08 | 1,906.00 | 1,928.00 | 1,904.00 | 1,922.00 | 0.3M |
| 2025-05-07 | 1,912.00 | 1,912.00 | 1,890.00 | 1,908.00 | 0.2M |
| 2025-05-06 | 1,884.00 | 1,912.00 | 1,882.00 | 1,912.00 | 0.2M |
| 2025-05-02 | 1,904.00 | 1,918.00 | 1,888.00 | 1,900.00 | 0.1M |
| 2025-05-01 | 1,882.00 | 1,896.00 | 1,882.00 | 1,896.00 | 0.1M |
| 2025-04-30 | 1,880.00 | 1,906.00 | 1,856.00 | 1,882.00 | 0.1M |
| 2025-04-29 | 1,886.00 | 1,896.00 | 1,870.00 | 1,886.00 | 0.1M |
| 2025-04-28 | 1,860.00 | 1,884.00 | 1,840.00 | 1,876.00 | 0.1M |
| 2025-04-25 | 1,826.00 | 1,854.00 | 1,826.00 | 1,848.00 | 0.2M |
| 2025-04-24 | 1,816.00 | 1,838.00 | 1,816.00 | 1,838.00 | 0.2M |
| 2025-04-23 | 1,824.00 | 1,834.00 | 1,810.00 | 1,826.00 | 0.2M |
| 2025-04-22 | 1,810.00 | 1,822.00 | 1,796.00 | 1,798.00 | 0.3M |
| 2025-04-17 | 1,846.00 | 1,846.00 | 1,808.00 | 1,818.00 | 0.3M |
| 2025-04-16 | 1,814.00 | 1,850.00 | 1,798.00 | 1,840.00 | 0.1M |
| 2025-04-15 | 1,828.00 | 1,842.00 | 1,816.00 | 1,830.00 | 0.3M |
| 2025-04-14 | 1,806.00 | 1,842.00 | 1,806.00 | 1,820.00 | 0.1M |
| 2025-04-11 | 1,810.00 | 1,814.00 | 1,788.00 | 1,804.00 | 0.1M |
| 2025-04-10 | 1,844.00 | 1,856.00 | 1,792.00 | 1,806.00 | 0.2M |
| 2025-04-09 | 1,754.00 | 1,808.00 | 1,746.00 | 1,788.00 | 0.4M |
| 2025-04-08 | 1,752.00 | 1,790.00 | 1,742.00 | 1,788.00 | 0.4M |
| 2025-04-07 | 1,762.00 | 1,786.00 | 1,684.00 | 1,722.00 | 0.5M |
| 2025-04-04 | 1,850.00 | 1,850.00 | 1,776.00 | 1,792.00 | 0.5M |
| 2025-04-03 | 1,896.00 | 1,896.00 | 1,850.00 | 1,856.00 | 0.2M |
| 2025-04-02 | 1,890.00 | 1,916.00 | 1,880.00 | 1,914.00 | 0.2M |
| 2025-04-01 | 1,888.00 | 1,916.00 | 1,886.00 | 1,896.00 | 0.2M |
| 2025-03-31 | 1,900.00 | 1,904.00 | 1,874.00 | 1,896.00 | 0.2M |
| 2025-03-28 | 1,906.00 | 1,924.00 | 1,906.00 | 1,918.00 | 0.1M |
| 2025-03-27 | 1,930.00 | 1,930.00 | 1,908.00 | 1,920.00 | 0.2M |
| 2025-03-26 | 1,910.00 | 1,928.00 | 1,910.00 | 1,924.00 | 0.1M |
| 2025-03-25 | 1,908.00 | 1,926.00 | 1,908.00 | 1,918.00 | 0.2M |
| 2025-03-24 | 1,920.00 | 1,930.00 | 1,912.00 | 1,914.00 | 0.3M |
| 2025-03-21 | 1,906.00 | 1,926.00 | 1,900.00 | 1,914.00 | 0.5M |
| 2025-03-20 | 1,870.00 | 1,930.00 | 1,870.00 | 1,914.00 | 0.3M |
| 2025-03-19 | 1,892.00 | 1,916.00 | 1,892.00 | 1,916.00 | 0.1M |
| 2025-03-18 | 1,900.00 | 1,916.00 | 1,884.00 | 1,890.00 | 0.2M |
| 2025-03-17 | 1,890.00 | 1,904.00 | 1,882.00 | 1,898.00 | 0.2M |
| 2025-03-14 | 1,872.00 | 1,900.00 | 1,872.00 | 1,892.00 | 0.3M |
| 2025-03-13 | 1,880.00 | 1,894.00 | 1,870.00 | 1,874.00 | 0.2M |
| 2025-03-12 | 1,888.00 | 1,890.00 | 1,880.00 | 1,884.00 | 0.2M |
| 2025-03-11 | 1,902.00 | 1,910.00 | 1,880.00 | 1,886.00 | 0.4M |
| 2025-03-10 | 1,944.00 | 1,944.00 | 1,898.00 | 1,900.00 | 0.2M |
| 2025-03-07 | 1,932.00 | 1,944.00 | 1,922.00 | 1,944.00 | 0.2M |
| 2025-03-06 | 1,942.00 | 1,946.00 | 1,920.00 | 1,944.00 | 0.1M |
| 2025-03-05 | 1,922.00 | 1,942.00 | 1,922.00 | 1,942.00 | 0.2M |
| 2025-03-04 | 1,948.00 | 1,948.00 | 1,906.00 | 1,920.00 | 0.2M |
| 2025-03-03 | 1,936.00 | 1,952.00 | 1,934.00 | 1,946.00 | 0.2M |
| 2025-02-28 | 1,924.00 | 1,942.00 | 1,924.00 | 1,934.00 | 0.1M |
| 2025-02-27 | 1,918.00 | 1,938.00 | 1,918.00 | 1,934.00 | 0.3M |
| 2025-02-26 | 1,928.00 | 1,932.00 | 1,916.00 | 1,930.00 | 0.1M |
| 2025-02-25 | 1,912.00 | 1,938.00 | 1,912.00 | 1,914.00 | 0.3M |
| 2025-02-24 | 1,948.00 | 1,952.00 | 1,906.00 | 1,926.00 | 0.2M |
| 2025-02-21 | 1,930.00 | 1,946.00 | 1,930.00 | 1,942.00 | 0.3M |
| 2025-02-20 | 1,942.00 | 1,954.00 | 1,876.00 | 1,936.00 | 0.5M |
| 2025-02-19 | 1,922.00 | 1,940.00 | 1,918.00 | 1,940.00 | 0.2M |
| 2025-02-18 | 1,940.00 | 1,940.00 | 1,918.00 | 1,932.00 | 0.2M |
| 2025-02-17 | 1,926.00 | 1,944.00 | 1,926.00 | 1,936.00 | 0.2M |
| 2025-02-14 | 1,940.00 | 1,950.00 | 1,922.00 | 1,922.00 | 0.3M |
| 2025-02-13 | 1,950.00 | 1,964.00 | 1,936.00 | 1,936.00 | 0.3M |
| 2025-02-12 | 1,980.00 | 1,982.00 | 1,944.00 | 1,944.00 | 0.4M |
| 2025-02-11 | 1,980.00 | 1,988.00 | 1,964.00 | 1,972.00 | 0.2M |
| 2025-02-10 | 1,978.00 | 1,992.00 | 1,972.00 | 1,972.00 | 0.2M |
| 2025-02-07 | 1,970.00 | 1,994.00 | 1,970.00 | 1,970.00 | 0.2M |
| 2025-02-06 | 1,976.00 | 2,005.00 | 1,972.00 | 1,978.00 | 0.2M |
| 2025-02-05 | 1,964.00 | 1,970.00 | 1,952.00 | 1,968.00 | 0.5M |
| 2025-02-04 | 1,976.00 | 1,978.00 | 1,950.00 | 1,970.00 | 0.1M |
| 2025-02-03 | 1,962.00 | 1,974.00 | 1,940.00 | 1,970.00 | 0.2M |
| 2025-01-31 | 1,954.00 | 1,984.00 | 1,954.00 | 1,972.00 | 0.2M |
| 2025-01-30 | 1,932.00 | 1,966.00 | 1,930.00 | 1,956.00 | 0.2M |
| 2025-01-29 | 1,970.00 | 1,970.00 | 1,930.00 | 1,930.00 | 0.1M |
| 2025-01-28 | 1,980.00 | 1,998.00 | 1,962.00 | 1,962.00 | 0.2M |
| 2025-01-27 | 1,986.00 | 1,988.00 | 1,966.00 | 1,966.00 | 0.2M |
| 2025-01-24 | 2,010.00 | 2,015.00 | 1,988.00 | 2,005.00 | 0.2M |
| 2025-01-23 | 1,996.00 | 2,005.00 | 1,988.00 | 2,000.00 | 0.2M |
| 2025-01-22 | 1,996.00 | 2,005.00 | 1,984.00 | 2,000.00 | 0.3M |
| 2025-01-21 | 2,000.00 | 2,015.00 | 1,994.00 | 1,994.00 | 0.3M |
| 2025-01-20 | 2,005.00 | 2,015.00 | 1,998.00 | 2,005.00 | 0.3M |
| 2025-01-17 | 2,010.00 | 2,030.00 | 2,005.00 | 2,020.00 | 0.4M |
| 2025-01-16 | 2,020.00 | 2,025.00 | 1,994.00 | 2,025.00 | 0.3M |
| 2025-01-15 | 1,986.00 | 2,025.00 | 1,984.00 | 2,015.00 | 0.4M |
| 2025-01-14 | 1,958.00 | 1,986.00 | 1,958.00 | 1,980.00 | 0.5M |
| 2025-01-13 | 1,936.00 | 1,960.00 | 1,930.00 | 1,960.00 | 0.3M |
| 2025-01-10 | 1,956.00 | 1,956.00 | 1,924.00 | 1,938.00 | 0.3M |
| 2025-01-09 | 1,928.00 | 1,960.00 | 1,908.00 | 1,960.00 | 0.4M |
| 2025-01-08 | 1,958.00 | 1,958.00 | 1,926.00 | 1,932.00 | 0.5M |
| 2025-01-07 | 1,964.00 | 1,970.00 | 1,934.00 | 1,958.00 | 0.3M |
| 2025-01-06 | 1,980.00 | 1,982.00 | 1,962.00 | 1,968.00 | 0.1M |
| 2025-01-03 | 1,976.00 | 1,984.00 | 1,966.00 | 1,966.00 | 0.1M |
| 2025-01-02 | 1,984.00 | 1,990.00 | 1,962.00 | 1,980.00 | 0.1M |