1,653.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,706.00 | 1,706.00 | 1,644.00 | 1,653.00 | 0.0M |
| 2025-09-25 | 1,694.00 | 1,695.00 | 1,650.00 | 1,666.00 | 0.0M |
| 2025-09-24 | 1,743.00 | 1,743.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-09-22 | 1,717.00 | 1,745.00 | 1,716.00 | 1,735.00 | 0.0M |
| 2025-09-19 | 1,763.00 | 1,763.00 | 1,724.00 | 1,724.00 | 0.0M |
| 2025-09-18 | 1,725.00 | 1,777.00 | 1,720.00 | 1,723.00 | 0.0M |
| 2025-09-17 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-09-16 | 1,692.00 | 1,745.00 | 1,692.00 | 1,745.00 | 0.0M |
| 2025-09-12 | 1,663.00 | 1,683.00 | 1,663.00 | 1,676.00 | 0.0M |
| 2025-09-11 | 1,678.00 | 1,687.00 | 1,657.00 | 1,662.00 | 0.0M |
| 2025-09-10 | 1,650.00 | 1,670.00 | 1,650.00 | 1,661.00 | 0.0M |
| 2025-09-09 | 1,696.00 | 1,696.00 | 1,651.00 | 1,654.00 | 0.0M |
| 2025-09-08 | 1,716.00 | 1,716.00 | 1,651.00 | 1,676.00 | 0.0M |
| 2025-09-05 | 1,571.00 | 1,603.00 | 1,571.00 | 1,600.00 | 0.0M |
| 2025-09-04 | 1,604.00 | 1,604.00 | 1,564.00 | 1,564.00 | 0.0M |
| 2025-09-03 | 1,658.00 | 1,658.00 | 1,572.00 | 1,580.00 | 0.0M |
| 2025-09-02 | 1,660.00 | 1,660.00 | 1,612.00 | 1,621.00 | 0.0M |
| 2025-09-01 | 1,588.00 | 1,650.00 | 1,560.00 | 1,621.00 | 0.0M |
| 2025-08-29 | 1,600.00 | 1,604.00 | 1,591.00 | 1,600.00 | 0.0M |
| 2025-08-28 | 1,601.00 | 1,610.00 | 1,601.00 | 1,610.00 | 0.0M |
| 2025-08-27 | 1,626.00 | 1,654.00 | 1,588.00 | 1,610.00 | 0.0M |
| 2025-08-26 | 1,720.00 | 1,720.00 | 1,651.00 | 1,651.00 | 0.0M |
| 2025-08-25 | 1,697.00 | 1,799.00 | 1,681.00 | 1,716.00 | 0.0M |
| 2025-08-22 | 1,571.00 | 1,680.00 | 1,571.00 | 1,680.00 | 0.0M |
| 2025-08-21 | 1,574.00 | 1,593.00 | 1,574.00 | 1,593.00 | 0.0M |
| 2025-08-20 | 1,575.00 | 1,597.00 | 1,568.00 | 1,583.00 | 0.0M |
| 2025-08-19 | 1,550.00 | 1,559.00 | 1,540.00 | 1,559.00 | 0.0M |
| 2025-08-18 | 1,585.00 | 1,585.00 | 1,548.00 | 1,548.00 | 0.0M |
| 2025-08-15 | 1,509.00 | 1,577.00 | 1,509.00 | 1,577.00 | 0.0M |
| 2025-08-14 | 1,502.00 | 1,535.00 | 1,485.00 | 1,522.00 | 0.0M |
| 2025-08-13 | 1,514.00 | 1,535.00 | 1,514.00 | 1,522.00 | 0.0M |
| 2025-08-12 | 1,521.00 | 1,540.00 | 1,515.00 | 1,520.00 | 0.0M |
| 2025-08-08 | 1,546.00 | 1,559.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2025-08-07 | 1,551.00 | 1,572.00 | 1,540.00 | 1,546.00 | 0.0M |
| 2025-08-06 | 1,569.00 | 1,569.00 | 1,550.00 | 1,551.00 | 0.0M |
| 2025-08-05 | 1,587.00 | 1,587.00 | 1,546.00 | 1,548.00 | 0.0M |
| 2025-08-04 | 1,613.00 | 1,613.00 | 1,572.00 | 1,581.00 | 0.0M |
| 2025-08-01 | 1,574.00 | 1,649.00 | 1,572.00 | 1,644.00 | 0.0M |
| 2025-07-31 | 1,697.00 | 1,745.00 | 1,677.00 | 1,745.00 | 0.0M |
| 2025-07-30 | 1,686.00 | 1,700.00 | 1,659.00 | 1,699.00 | 0.0M |
| 2025-07-29 | 1,655.00 | 1,689.00 | 1,655.00 | 1,688.00 | 0.0M |
| 2025-07-28 | 1,650.00 | 1,694.00 | 1,638.00 | 1,689.00 | 0.0M |
| 2025-07-25 | 1,664.00 | 1,664.00 | 1,642.00 | 1,650.00 | 0.0M |
| 2025-07-24 | 1,625.00 | 1,655.00 | 1,625.00 | 1,645.00 | 0.0M |
| 2025-07-23 | 1,641.00 | 1,648.00 | 1,611.00 | 1,622.00 | 0.0M |
| 2025-07-22 | 1,670.00 | 1,680.00 | 1,640.00 | 1,641.00 | 0.0M |
| 2025-07-18 | 1,781.00 | 1,782.00 | 1,630.00 | 1,673.00 | 0.1M |
| 2025-07-17 | 1,550.00 | 1,810.00 | 1,550.00 | 1,730.00 | 0.2M |
| 2025-07-16 | 1,520.00 | 1,539.00 | 1,485.00 | 1,510.00 | 0.0M |
| 2025-07-15 | 1,602.00 | 1,603.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2025-07-14 | 1,605.00 | 1,630.00 | 1,600.00 | 1,605.00 | 0.0M |
| 2025-07-11 | 1,673.00 | 1,676.00 | 1,606.00 | 1,606.00 | 0.0M |
| 2025-07-10 | 1,670.00 | 1,679.00 | 1,650.00 | 1,658.00 | 0.0M |
| 2025-07-09 | 1,631.00 | 1,649.00 | 1,626.00 | 1,630.00 | 0.0M |
| 2025-07-08 | 1,647.00 | 1,663.00 | 1,626.00 | 1,630.00 | 0.0M |
| 2025-07-07 | 1,568.00 | 1,676.00 | 1,550.00 | 1,650.00 | 0.0M |
| 2025-07-04 | 1,613.00 | 1,622.00 | 1,592.00 | 1,608.00 | 0.0M |
| 2025-07-03 | 1,600.00 | 1,629.00 | 1,570.00 | 1,592.00 | 0.0M |
| 2025-07-02 | 1,694.00 | 1,694.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2025-07-01 | 1,623.00 | 1,718.00 | 1,618.00 | 1,700.00 | 0.0M |
| 2025-06-30 | 1,609.00 | 1,677.00 | 1,605.00 | 1,650.00 | 0.0M |
| 2025-06-27 | 1,647.00 | 1,735.00 | 1,601.00 | 1,602.00 | 0.1M |
| 2025-06-26 | 1,822.00 | 1,823.00 | 1,620.00 | 1,620.00 | 0.2M |
| 2025-06-25 | 1,850.00 | 2,162.00 | 1,755.00 | 1,902.00 | 1.0M |
| 2025-06-24 | 1,575.00 | 1,762.00 | 1,555.00 | 1,762.00 | 0.0M |
| 2025-06-23 | 1,467.00 | 1,467.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2025-06-20 | 1,510.00 | 1,523.00 | 1,483.00 | 1,488.00 | 0.0M |
| 2025-06-19 | 1,491.00 | 1,521.00 | 1,470.00 | 1,521.00 | 0.0M |
| 2025-06-18 | 1,506.00 | 1,531.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2025-06-17 | 1,550.00 | 1,576.00 | 1,500.00 | 1,506.00 | 0.0M |
| 2025-06-16 | 1,542.00 | 1,580.00 | 1,542.00 | 1,551.00 | 0.0M |
| 2025-06-13 | 1,549.00 | 1,573.00 | 1,544.00 | 1,544.00 | 0.0M |
| 2025-06-12 | 1,500.00 | 1,580.00 | 1,500.00 | 1,563.00 | 0.0M |
| 2025-06-11 | 1,498.00 | 1,499.00 | 1,473.00 | 1,499.00 | 0.0M |
| 2025-06-10 | 1,450.00 | 1,494.00 | 1,450.00 | 1,494.00 | 0.0M |
| 2025-06-09 | 1,401.00 | 1,435.00 | 1,400.00 | 1,435.00 | 0.0M |
| 2025-06-06 | 1,410.00 | 1,440.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2025-06-05 | 1,390.00 | 1,440.00 | 1,386.00 | 1,440.00 | 0.0M |
| 2025-06-04 | 1,384.00 | 1,401.00 | 1,377.00 | 1,399.00 | 0.0M |
| 2025-06-03 | 1,356.00 | 1,386.00 | 1,356.00 | 1,384.00 | 0.0M |
| 2025-06-02 | 1,385.00 | 1,386.00 | 1,360.00 | 1,386.00 | 0.0M |
| 2025-05-30 | 1,358.00 | 1,385.00 | 1,358.00 | 1,385.00 | 0.0M |
| 2025-05-29 | 1,389.00 | 1,389.00 | 1,346.00 | 1,369.00 | 0.0M |
| 2025-05-28 | 1,398.00 | 1,398.00 | 1,368.00 | 1,389.00 | 0.0M |
| 2025-05-27 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 0.0M |
| 2025-05-26 | 1,371.00 | 1,375.00 | 1,366.00 | 1,370.00 | 0.0M |
| 2025-05-23 | 1,280.00 | 1,372.00 | 1,280.00 | 1,365.00 | 0.0M |
| 2025-05-22 | 1,255.00 | 1,291.00 | 1,227.00 | 1,287.00 | 0.0M |
| 2025-05-21 | 1,252.00 | 1,255.00 | 1,252.00 | 1,255.00 | 0.0M |
| 2025-05-20 | 1,250.00 | 1,310.00 | 1,250.00 | 1,252.00 | 0.0M |
| 2025-05-19 | 1,270.00 | 1,270.00 | 1,251.00 | 1,251.00 | 0.0M |
| 2025-05-16 | 1,253.00 | 1,270.00 | 1,253.00 | 1,270.00 | 0.0M |
| 2025-05-15 | 1,295.00 | 1,295.00 | 1,250.00 | 1,283.00 | 0.0M |
| 2025-05-14 | 1,341.00 | 1,344.00 | 1,302.00 | 1,325.00 | 0.0M |
| 2025-05-13 | 1,290.00 | 1,322.00 | 1,272.00 | 1,322.00 | 0.0M |
| 2025-05-12 | 1,281.00 | 1,305.00 | 1,281.00 | 1,305.00 | 0.0M |
| 2025-05-09 | 1,240.00 | 1,281.00 | 1,240.00 | 1,281.00 | 0.0M |
| 2025-05-08 | 1,226.00 | 1,236.00 | 1,226.00 | 1,236.00 | 0.0M |
| 2025-05-07 | 1,242.00 | 1,242.00 | 1,212.00 | 1,222.00 | 0.0M |
| 2025-05-02 | 1,207.00 | 1,306.00 | 1,191.00 | 1,212.00 | 0.0M |
| 2025-05-01 | 1,248.00 | 1,248.00 | 1,170.00 | 1,211.00 | 0.0M |
| 2025-04-30 | 1,270.00 | 1,271.00 | 1,246.00 | 1,246.00 | 0.0M |
| 2025-04-28 | 1,265.00 | 1,268.00 | 1,265.00 | 1,268.00 | 0.0M |
| 2025-04-25 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2025-04-24 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-04-23 | 1,269.00 | 1,288.00 | 1,269.00 | 1,287.00 | 0.0M |
| 2025-04-22 | 1,250.00 | 1,323.00 | 1,240.00 | 1,254.00 | 0.0M |
| 2025-04-21 | 1,228.00 | 1,241.00 | 1,228.00 | 1,241.00 | 0.0M |
| 2025-04-18 | 1,253.00 | 1,275.00 | 1,215.00 | 1,228.00 | 0.0M |
| 2025-04-17 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2025-04-16 | 1,193.00 | 1,207.00 | 1,180.00 | 1,190.00 | 0.0M |
| 2025-04-15 | 1,235.00 | 1,239.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-04-14 | 1,219.00 | 1,279.00 | 1,219.00 | 1,235.00 | 0.0M |
| 2025-04-11 | 1,081.00 | 1,210.00 | 1,081.00 | 1,210.00 | 0.0M |
| 2025-04-10 | 1,100.00 | 1,130.00 | 1,083.00 | 1,113.00 | 0.0M |
| 2025-04-09 | 1,029.00 | 1,029.00 | 1,005.00 | 1,012.00 | 0.0M |
| 2025-04-08 | 1,031.00 | 1,059.00 | 1,006.00 | 1,032.00 | 0.0M |
| 2025-04-07 | 1,098.00 | 1,098.00 | 957.00 | 1,001.00 | 0.0M |
| 2025-04-04 | 1,181.00 | 1,181.00 | 1,131.00 | 1,134.00 | 0.0M |
| 2025-04-03 | 1,245.00 | 1,245.00 | 1,198.00 | 1,205.00 | 0.0M |
| 2025-04-02 | 1,280.00 | 1,299.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2025-04-01 | 1,276.00 | 1,308.00 | 1,276.00 | 1,278.00 | 0.0M |
| 2025-03-31 | 1,363.00 | 1,363.00 | 1,265.00 | 1,299.00 | 0.0M |
| 2025-03-28 | 1,357.00 | 1,373.00 | 1,357.00 | 1,370.00 | 0.0M |
| 2025-03-27 | 1,400.00 | 1,400.00 | 1,397.00 | 1,397.00 | 0.0M |
| 2025-03-26 | 1,404.00 | 1,405.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-03-25 | 1,405.00 | 1,405.00 | 1,397.00 | 1,404.00 | 0.0M |
| 2025-03-24 | 1,405.00 | 1,417.00 | 1,350.00 | 1,371.00 | 0.0M |
| 2025-03-19 | 1,399.00 | 1,405.00 | 1,399.00 | 1,405.00 | 0.0M |
| 2025-03-18 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 0.0M |
| 2025-03-17 | 1,388.00 | 1,470.00 | 1,385.00 | 1,399.00 | 0.0M |
| 2025-03-14 | 1,338.00 | 1,388.00 | 1,336.00 | 1,388.00 | 0.0M |
| 2025-03-13 | 1,336.00 | 1,338.00 | 1,336.00 | 1,338.00 | 0.0M |
| 2025-03-12 | 1,340.00 | 1,340.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2025-03-11 | 1,340.00 | 1,340.00 | 1,331.00 | 1,340.00 | 0.0M |
| 2025-03-10 | 1,335.00 | 1,351.00 | 1,335.00 | 1,351.00 | 0.0M |
| 2025-03-07 | 1,339.00 | 1,339.00 | 1,310.00 | 1,339.00 | 0.0M |
| 2025-03-06 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 0.0M |
| 2025-03-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2025-03-04 | 1,318.00 | 1,333.00 | 1,318.00 | 1,332.00 | 0.0M |
| 2025-03-03 | 1,327.00 | 1,330.00 | 1,316.00 | 1,330.00 | 0.0M |
| 2025-02-28 | 1,352.00 | 1,367.00 | 1,310.00 | 1,327.00 | 0.0M |
| 2025-02-27 | 1,348.00 | 1,380.00 | 1,348.00 | 1,367.00 | 0.0M |
| 2025-02-26 | 1,386.00 | 1,386.00 | 1,337.00 | 1,356.00 | 0.0M |
| 2025-02-25 | 1,421.00 | 1,421.00 | 1,386.00 | 1,386.00 | 0.0M |
| 2025-02-21 | 1,400.00 | 1,419.00 | 1,400.00 | 1,403.00 | 0.0M |
| 2025-02-20 | 1,412.00 | 1,416.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-02-19 | 1,400.00 | 1,430.00 | 1,400.00 | 1,413.00 | 0.0M |
| 2025-02-18 | 1,409.00 | 1,419.00 | 1,400.00 | 1,419.00 | 0.0M |
| 2025-02-17 | 1,465.00 | 1,465.00 | 1,407.00 | 1,409.00 | 0.0M |
| 2025-02-14 | 1,430.00 | 1,467.00 | 1,430.00 | 1,467.00 | 0.0M |
| 2025-02-13 | 1,415.00 | 1,460.00 | 1,390.00 | 1,460.00 | 0.0M |
| 2025-02-12 | 1,459.00 | 1,459.00 | 1,372.00 | 1,416.00 | 0.0M |
| 2025-02-10 | 1,582.00 | 1,582.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2025-02-07 | 1,639.00 | 1,649.00 | 1,481.00 | 1,542.00 | 0.0M |
| 2025-02-06 | 1,395.00 | 1,491.00 | 1,381.00 | 1,489.00 | 0.0M |
| 2025-02-05 | 1,329.00 | 1,400.00 | 1,325.00 | 1,394.00 | 0.0M |
| 2025-02-04 | 1,327.00 | 1,330.00 | 1,280.00 | 1,293.00 | 0.0M |
| 2025-02-03 | 1,228.00 | 1,349.00 | 1,228.00 | 1,338.00 | 0.0M |
| 2025-01-31 | 1,243.00 | 1,263.00 | 1,243.00 | 1,263.00 | 0.0M |
| 2025-01-30 | 1,241.00 | 1,255.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-01-29 | 1,196.00 | 1,250.00 | 1,196.00 | 1,242.00 | 0.0M |
| 2025-01-28 | 1,213.00 | 1,213.00 | 1,184.00 | 1,197.00 | 0.0M |
| 2025-01-27 | 1,191.00 | 1,191.00 | 1,183.00 | 1,183.00 | 0.0M |
| 2025-01-24 | 1,193.00 | 1,193.00 | 1,176.00 | 1,191.00 | 0.0M |
| 2025-01-23 | 1,167.00 | 1,183.00 | 1,167.00 | 1,168.00 | 0.0M |
| 2025-01-22 | 1,151.00 | 1,181.00 | 1,151.00 | 1,170.00 | 0.0M |
| 2025-01-21 | 1,166.00 | 1,195.00 | 1,166.00 | 1,181.00 | 0.0M |
| 2025-01-20 | 1,171.00 | 1,194.00 | 1,165.00 | 1,194.00 | 0.0M |
| 2025-01-17 | 1,157.00 | 1,176.00 | 1,157.00 | 1,171.00 | 0.0M |
| 2025-01-16 | 1,163.00 | 1,163.00 | 1,138.00 | 1,147.00 | 0.0M |
| 2025-01-15 | 1,185.00 | 1,185.00 | 1,146.00 | 1,169.00 | 0.0M |
| 2025-01-14 | 1,170.00 | 1,200.00 | 1,150.00 | 1,189.00 | 0.0M |
| 2025-01-10 | 1,186.00 | 1,186.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-01-09 | 1,172.00 | 1,187.00 | 1,172.00 | 1,186.00 | 0.0M |
| 2025-01-08 | 1,187.00 | 1,187.00 | 1,171.00 | 1,183.00 | 0.0M |
| 2025-01-07 | 1,151.00 | 1,190.00 | 1,150.00 | 1,187.00 | 0.0M |
| 2025-01-06 | 1,133.00 | 1,161.00 | 1,133.00 | 1,145.00 | 0.0M |