1,987.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,998.00 | 2,003.00 | 1,971.00 | 1,987.00 | 0.0M |
| 2025-09-26 | 2,017.00 | 2,036.00 | 2,003.00 | 2,011.00 | 0.0M |
| 2025-09-25 | 2,020.00 | 2,040.00 | 2,002.00 | 2,021.00 | 0.0M |
| 2025-09-24 | 2,010.00 | 2,038.00 | 1,994.00 | 2,021.00 | 0.0M |
| 2025-09-22 | 2,058.00 | 2,071.00 | 2,013.00 | 2,018.00 | 0.0M |
| 2025-09-19 | 2,035.00 | 2,053.00 | 1,999.00 | 2,045.00 | 0.0M |
| 2025-09-18 | 1,952.00 | 2,060.00 | 1,952.00 | 2,029.00 | 0.0M |
| 2025-09-17 | 2,032.00 | 2,050.00 | 1,952.00 | 1,979.00 | 0.0M |
| 2025-09-16 | 2,056.00 | 2,069.00 | 2,001.00 | 2,041.00 | 0.0M |
| 2025-09-12 | 2,028.00 | 2,078.00 | 2,025.00 | 2,056.00 | 0.0M |
| 2025-09-11 | 1,900.00 | 2,040.00 | 1,900.00 | 2,020.00 | 0.1M |
| 2025-09-10 | 1,900.00 | 1,913.00 | 1,899.00 | 1,900.00 | 0.0M |
| 2025-09-09 | 1,900.00 | 1,927.00 | 1,890.00 | 1,898.00 | 0.0M |
| 2025-09-08 | 1,865.00 | 1,900.00 | 1,865.00 | 1,890.00 | 0.0M |
| 2025-09-05 | 1,845.00 | 1,867.00 | 1,827.00 | 1,867.00 | 0.0M |
| 2025-09-04 | 1,845.00 | 1,845.00 | 1,825.00 | 1,827.00 | 0.0M |
| 2025-09-03 | 1,851.00 | 1,860.00 | 1,835.00 | 1,837.00 | 0.0M |
| 2025-09-02 | 1,843.00 | 1,859.00 | 1,838.00 | 1,850.00 | 0.0M |
| 2025-09-01 | 1,838.00 | 1,886.00 | 1,838.00 | 1,843.00 | 0.0M |
| 2025-08-29 | 1,776.00 | 1,838.00 | 1,776.00 | 1,838.00 | 0.0M |
| 2025-08-28 | 1,766.00 | 1,775.00 | 1,765.00 | 1,770.00 | 0.0M |
| 2025-08-27 | 1,767.00 | 1,767.00 | 1,755.00 | 1,756.00 | 0.0M |
| 2025-08-26 | 1,753.00 | 1,763.00 | 1,747.00 | 1,756.00 | 0.0M |
| 2025-08-25 | 1,750.00 | 1,769.00 | 1,749.00 | 1,749.00 | 0.0M |
| 2025-08-22 | 1,755.00 | 1,762.00 | 1,744.00 | 1,744.00 | 0.0M |
| 2025-08-21 | 1,745.00 | 1,753.00 | 1,741.00 | 1,752.00 | 0.0M |
| 2025-08-20 | 1,754.00 | 1,754.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2025-08-19 | 1,750.00 | 1,760.00 | 1,750.00 | 1,751.00 | 0.0M |
| 2025-08-18 | 1,759.00 | 1,778.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-08-15 | 1,764.00 | 1,768.00 | 1,749.00 | 1,760.00 | 0.0M |
| 2025-08-14 | 1,762.00 | 1,762.00 | 1,747.00 | 1,748.00 | 0.0M |
| 2025-08-13 | 1,767.00 | 1,777.00 | 1,756.00 | 1,756.00 | 0.0M |
| 2025-08-12 | 1,751.00 | 1,767.00 | 1,730.00 | 1,767.00 | 0.0M |
| 2025-08-08 | 1,729.00 | 1,750.00 | 1,729.00 | 1,749.00 | 0.0M |
| 2025-08-07 | 1,719.00 | 1,730.00 | 1,719.00 | 1,729.00 | 0.0M |
| 2025-08-06 | 1,711.00 | 1,718.00 | 1,700.00 | 1,712.00 | 0.0M |
| 2025-08-05 | 1,718.00 | 1,725.00 | 1,710.00 | 1,711.00 | 0.0M |
| 2025-08-04 | 1,714.00 | 1,721.00 | 1,705.00 | 1,711.00 | 0.0M |
| 2025-08-01 | 1,714.00 | 1,728.00 | 1,710.00 | 1,721.00 | 0.0M |
| 2025-07-31 | 1,730.00 | 1,731.00 | 1,710.00 | 1,714.00 | 0.0M |
| 2025-07-30 | 1,730.00 | 1,740.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-07-29 | 1,750.00 | 1,755.00 | 1,733.00 | 1,736.00 | 0.0M |
| 2025-07-28 | 1,732.00 | 1,747.00 | 1,732.00 | 1,747.00 | 0.0M |
| 2025-07-25 | 1,712.00 | 1,741.00 | 1,712.00 | 1,731.00 | 0.0M |
| 2025-07-24 | 1,735.00 | 1,739.00 | 1,721.00 | 1,734.00 | 0.0M |
| 2025-07-23 | 1,746.00 | 1,747.00 | 1,711.00 | 1,724.00 | 0.0M |
| 2025-07-22 | 1,716.00 | 1,730.00 | 1,701.00 | 1,726.00 | 0.0M |
| 2025-07-18 | 1,673.00 | 1,700.00 | 1,673.00 | 1,676.00 | 0.0M |
| 2025-07-17 | 1,680.00 | 1,685.00 | 1,663.00 | 1,685.00 | 0.0M |
| 2025-07-16 | 1,667.00 | 1,669.00 | 1,655.00 | 1,663.00 | 0.0M |
| 2025-07-15 | 1,683.00 | 1,683.00 | 1,668.00 | 1,668.00 | 0.0M |
| 2025-07-14 | 1,657.00 | 1,681.00 | 1,654.00 | 1,681.00 | 0.0M |
| 2025-07-11 | 1,658.00 | 1,670.00 | 1,650.00 | 1,663.00 | 0.0M |
| 2025-07-10 | 1,670.00 | 1,670.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2025-07-09 | 1,630.00 | 1,653.00 | 1,621.00 | 1,653.00 | 0.0M |
| 2025-07-08 | 1,630.00 | 1,630.00 | 1,623.00 | 1,629.00 | 0.0M |
| 2025-07-07 | 1,634.00 | 1,643.00 | 1,627.00 | 1,627.00 | 0.0M |
| 2025-07-04 | 1,641.00 | 1,650.00 | 1,633.00 | 1,633.00 | 0.0M |
| 2025-07-03 | 1,631.00 | 1,641.00 | 1,631.00 | 1,638.00 | 0.0M |
| 2025-07-02 | 1,634.00 | 1,641.00 | 1,629.00 | 1,633.00 | 0.0M |
| 2025-07-01 | 1,644.00 | 1,664.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2025-06-30 | 1,645.00 | 1,650.00 | 1,642.00 | 1,644.00 | 0.0M |
| 2025-06-27 | 1,643.00 | 1,647.00 | 1,640.00 | 1,642.00 | 0.0M |
| 2025-06-26 | 1,626.00 | 1,638.00 | 1,624.00 | 1,638.00 | 0.0M |
| 2025-06-25 | 1,640.00 | 1,643.00 | 1,619.00 | 1,637.00 | 0.0M |
| 2025-06-24 | 1,625.00 | 1,643.00 | 1,625.00 | 1,633.00 | 0.0M |
| 2025-06-23 | 1,633.00 | 1,643.00 | 1,614.00 | 1,625.00 | 0.0M |
| 2025-06-20 | 1,641.00 | 1,649.00 | 1,629.00 | 1,633.00 | 0.0M |
| 2025-06-19 | 1,664.00 | 1,664.00 | 1,610.00 | 1,647.00 | 0.0M |
| 2025-06-18 | 1,642.00 | 1,677.00 | 1,642.00 | 1,666.00 | 0.0M |
| 2025-06-17 | 1,635.00 | 1,647.00 | 1,632.00 | 1,635.00 | 0.0M |
| 2025-06-16 | 1,647.00 | 1,655.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-06-13 | 1,657.00 | 1,659.00 | 1,638.00 | 1,639.00 | 0.0M |
| 2025-06-12 | 1,652.00 | 1,673.00 | 1,649.00 | 1,656.00 | 0.0M |
| 2025-06-11 | 1,654.00 | 1,670.00 | 1,638.00 | 1,655.00 | 0.0M |
| 2025-06-10 | 1,630.00 | 1,661.00 | 1,629.00 | 1,642.00 | 0.0M |
| 2025-06-09 | 1,628.00 | 1,640.00 | 1,628.00 | 1,629.00 | 0.0M |
| 2025-06-06 | 1,633.00 | 1,636.00 | 1,605.00 | 1,628.00 | 0.0M |
| 2025-06-05 | 1,624.00 | 1,632.00 | 1,624.00 | 1,632.00 | 0.0M |
| 2025-06-04 | 1,633.00 | 1,635.00 | 1,621.00 | 1,630.00 | 0.0M |
| 2025-06-03 | 1,611.00 | 1,636.00 | 1,603.00 | 1,618.00 | 0.0M |
| 2025-06-02 | 1,620.00 | 1,620.00 | 1,602.00 | 1,611.00 | 0.0M |
| 2025-05-30 | 1,621.00 | 1,636.00 | 1,606.00 | 1,620.00 | 0.0M |
| 2025-05-29 | 1,618.00 | 1,629.00 | 1,618.00 | 1,621.00 | 0.0M |
| 2025-05-28 | 1,612.00 | 1,623.00 | 1,607.00 | 1,614.00 | 0.0M |
| 2025-05-27 | 1,607.00 | 1,610.00 | 1,592.00 | 1,607.00 | 0.0M |
| 2025-05-26 | 1,577.00 | 1,611.00 | 1,577.00 | 1,593.00 | 0.0M |
| 2025-05-23 | 1,571.00 | 1,594.00 | 1,571.00 | 1,579.00 | 0.0M |
| 2025-05-22 | 1,576.00 | 1,578.00 | 1,566.00 | 1,571.00 | 0.0M |
| 2025-05-21 | 1,586.00 | 1,600.00 | 1,577.00 | 1,580.00 | 0.0M |
| 2025-05-20 | 1,600.00 | 1,622.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2025-05-19 | 1,607.00 | 1,612.00 | 1,581.00 | 1,593.00 | 0.0M |
| 2025-05-16 | 1,628.00 | 1,629.00 | 1,606.00 | 1,610.00 | 0.0M |
| 2025-05-15 | 1,650.00 | 1,663.00 | 1,623.00 | 1,628.00 | 0.0M |
| 2025-05-14 | 1,575.00 | 1,659.00 | 1,575.00 | 1,650.00 | 0.1M |
| 2025-05-13 | 1,429.00 | 1,430.00 | 1,402.00 | 1,426.00 | 0.0M |
| 2025-05-12 | 1,424.00 | 1,424.00 | 1,388.00 | 1,420.00 | 0.0M |
| 2025-05-09 | 1,378.00 | 1,443.00 | 1,378.00 | 1,406.00 | 0.0M |
| 2025-05-08 | 1,379.00 | 1,390.00 | 1,374.00 | 1,377.00 | 0.0M |
| 2025-05-07 | 1,371.00 | 1,385.00 | 1,370.00 | 1,371.00 | 0.0M |
| 2025-05-02 | 1,382.00 | 1,392.00 | 1,363.00 | 1,377.00 | 0.0M |
| 2025-05-01 | 1,390.00 | 1,391.00 | 1,373.00 | 1,377.00 | 0.0M |
| 2025-04-30 | 1,405.00 | 1,408.00 | 1,378.00 | 1,393.00 | 0.0M |
| 2025-04-28 | 1,375.00 | 1,401.00 | 1,375.00 | 1,399.00 | 0.0M |
| 2025-04-25 | 1,331.00 | 1,375.00 | 1,331.00 | 1,375.00 | 0.0M |
| 2025-04-24 | 1,338.00 | 1,342.00 | 1,323.00 | 1,324.00 | 0.0M |
| 2025-04-23 | 1,300.00 | 1,334.00 | 1,300.00 | 1,330.00 | 0.0M |
| 2025-04-22 | 1,280.00 | 1,310.00 | 1,280.00 | 1,300.00 | 0.0M |
| 2025-04-21 | 1,313.00 | 1,327.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2025-04-18 | 1,318.00 | 1,318.00 | 1,288.00 | 1,306.00 | 0.0M |
| 2025-04-17 | 1,285.00 | 1,310.00 | 1,280.00 | 1,302.00 | 0.0M |
| 2025-04-16 | 1,307.00 | 1,307.00 | 1,280.00 | 1,294.00 | 0.0M |
| 2025-04-15 | 1,309.00 | 1,312.00 | 1,291.00 | 1,307.00 | 0.0M |
| 2025-04-14 | 1,344.00 | 1,357.00 | 1,300.00 | 1,308.00 | 0.0M |
| 2025-04-11 | 1,266.00 | 1,317.00 | 1,238.00 | 1,317.00 | 0.0M |
| 2025-04-10 | 1,343.00 | 1,343.00 | 1,259.00 | 1,293.00 | 0.0M |
| 2025-04-09 | 1,273.00 | 1,273.00 | 1,205.00 | 1,223.00 | 0.0M |
| 2025-04-08 | 1,228.00 | 1,311.00 | 1,228.00 | 1,292.00 | 0.0M |
| 2025-04-07 | 1,096.00 | 1,212.00 | 1,096.00 | 1,182.00 | 0.0M |
| 2025-04-04 | 1,376.00 | 1,377.00 | 1,291.00 | 1,306.00 | 0.1M |
| 2025-04-03 | 1,398.00 | 1,461.00 | 1,390.00 | 1,412.00 | 0.0M |
| 2025-04-02 | 1,470.00 | 1,470.00 | 1,445.00 | 1,450.00 | 0.0M |
| 2025-04-01 | 1,496.00 | 1,496.00 | 1,451.00 | 1,455.00 | 0.0M |
| 2025-03-31 | 1,502.00 | 1,504.00 | 1,473.00 | 1,477.00 | 0.0M |
| 2025-03-28 | 1,522.00 | 1,561.00 | 1,522.00 | 1,538.00 | 0.0M |
| 2025-03-27 | 1,592.00 | 1,610.00 | 1,588.00 | 1,606.00 | 0.0M |
| 2025-03-26 | 1,593.00 | 1,615.00 | 1,583.00 | 1,597.00 | 0.0M |
| 2025-03-25 | 1,601.00 | 1,610.00 | 1,594.00 | 1,610.00 | 0.0M |
| 2025-03-24 | 1,631.00 | 1,636.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2025-03-21 | 1,637.00 | 1,657.00 | 1,631.00 | 1,632.00 | 0.0M |
| 2025-03-19 | 1,640.00 | 1,675.00 | 1,640.00 | 1,647.00 | 0.0M |
| 2025-03-18 | 1,642.00 | 1,643.00 | 1,620.00 | 1,635.00 | 0.0M |
| 2025-03-17 | 1,609.00 | 1,640.00 | 1,609.00 | 1,625.00 | 0.0M |
| 2025-03-14 | 1,610.00 | 1,625.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-03-13 | 1,647.00 | 1,647.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2025-03-12 | 1,646.00 | 1,648.00 | 1,633.00 | 1,639.00 | 0.0M |
| 2025-03-11 | 1,650.00 | 1,661.00 | 1,605.00 | 1,648.00 | 0.0M |
| 2025-03-10 | 1,633.00 | 1,669.00 | 1,624.00 | 1,651.00 | 0.0M |
| 2025-03-07 | 1,597.00 | 1,612.00 | 1,597.00 | 1,611.00 | 0.0M |
| 2025-03-06 | 1,615.00 | 1,620.00 | 1,592.00 | 1,597.00 | 0.0M |
| 2025-03-05 | 1,555.00 | 1,614.00 | 1,555.00 | 1,607.00 | 0.0M |
| 2025-03-04 | 1,574.00 | 1,578.00 | 1,531.00 | 1,563.00 | 0.0M |
| 2025-03-03 | 1,579.00 | 1,591.00 | 1,550.00 | 1,574.00 | 0.0M |
| 2025-02-28 | 1,548.00 | 1,570.00 | 1,528.00 | 1,548.00 | 0.0M |
| 2025-02-27 | 1,526.00 | 1,554.00 | 1,526.00 | 1,537.00 | 0.0M |
| 2025-02-26 | 1,499.00 | 1,542.00 | 1,490.00 | 1,523.00 | 0.0M |
| 2025-02-25 | 1,470.00 | 1,507.00 | 1,460.00 | 1,472.00 | 0.0M |
| 2025-02-21 | 1,479.00 | 1,512.00 | 1,475.00 | 1,490.00 | 0.0M |
| 2025-02-20 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2025-02-19 | 1,509.00 | 1,517.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2025-02-18 | 1,503.00 | 1,525.00 | 1,502.00 | 1,509.00 | 0.0M |
| 2025-02-17 | 1,492.00 | 1,530.00 | 1,492.00 | 1,502.00 | 0.0M |
| 2025-02-14 | 1,501.00 | 1,510.00 | 1,492.00 | 1,492.00 | 0.0M |
| 2025-02-13 | 1,515.00 | 1,517.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2025-02-12 | 1,519.00 | 1,519.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2025-02-10 | 1,464.00 | 1,520.00 | 1,464.00 | 1,520.00 | 0.0M |
| 2025-02-07 | 1,460.00 | 1,468.00 | 1,446.00 | 1,464.00 | 0.0M |
| 2025-02-06 | 1,445.00 | 1,469.00 | 1,445.00 | 1,456.00 | 0.0M |
| 2025-02-05 | 1,433.00 | 1,449.00 | 1,421.00 | 1,449.00 | 0.0M |
| 2025-02-04 | 1,452.00 | 1,470.00 | 1,416.00 | 1,416.00 | 0.1M |
| 2025-02-03 | 1,486.00 | 1,487.00 | 1,451.00 | 1,452.00 | 0.1M |
| 2025-01-31 | 1,548.00 | 1,550.00 | 1,505.00 | 1,515.00 | 0.1M |
| 2025-01-30 | 1,595.00 | 1,595.00 | 1,539.00 | 1,553.00 | 0.0M |
| 2025-01-29 | 1,665.00 | 1,695.00 | 1,590.00 | 1,595.00 | 0.2M |
| 2025-01-28 | 1,507.00 | 1,529.00 | 1,498.00 | 1,514.00 | 0.0M |
| 2025-01-27 | 1,521.00 | 1,523.00 | 1,508.00 | 1,512.00 | 0.0M |
| 2025-01-24 | 1,530.00 | 1,547.00 | 1,512.00 | 1,515.00 | 0.0M |
| 2025-01-23 | 1,538.00 | 1,555.00 | 1,525.00 | 1,531.00 | 0.0M |
| 2025-01-22 | 1,517.00 | 1,540.00 | 1,511.00 | 1,538.00 | 0.0M |
| 2025-01-21 | 1,500.00 | 1,514.00 | 1,497.00 | 1,510.00 | 0.0M |
| 2025-01-20 | 1,471.00 | 1,498.00 | 1,469.00 | 1,498.00 | 0.0M |
| 2025-01-17 | 1,461.00 | 1,487.00 | 1,461.00 | 1,466.00 | 0.0M |
| 2025-01-16 | 1,485.00 | 1,485.00 | 1,458.00 | 1,470.00 | 0.0M |
| 2025-01-15 | 1,497.00 | 1,499.00 | 1,471.00 | 1,496.00 | 0.0M |
| 2025-01-14 | 1,522.00 | 1,522.00 | 1,475.00 | 1,482.00 | 0.0M |
| 2025-01-10 | 1,566.00 | 1,569.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2025-01-09 | 1,587.00 | 1,588.00 | 1,542.00 | 1,559.00 | 0.0M |
| 2025-01-08 | 1,530.00 | 1,579.00 | 1,530.00 | 1,577.00 | 0.0M |
| 2025-01-07 | 1,520.00 | 1,540.00 | 1,519.00 | 1,526.00 | 0.0M |
| 2025-01-06 | 1,499.00 | 1,515.00 | 1,492.00 | 1,515.00 | 0.0M |