1,555.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,585.00 | 1,594.00 | 1,537.00 | 1,555.00 | 4.7M |
| 2025-09-26 | 1,560.00 | 1,575.00 | 1,514.00 | 1,548.00 | 5.5M |
| 2025-09-25 | 1,480.00 | 1,554.00 | 1,469.00 | 1,554.00 | 6.6M |
| 2025-09-24 | 1,437.00 | 1,515.00 | 1,431.00 | 1,464.00 | 9.4M |
| 2025-09-22 | 1,525.00 | 1,529.00 | 1,434.00 | 1,439.00 | 9.6M |
| 2025-09-19 | 1,550.00 | 1,550.00 | 1,474.00 | 1,501.00 | 9.8M |
| 2025-09-18 | 1,620.00 | 1,623.00 | 1,536.00 | 1,547.00 | 11.6M |
| 2025-09-17 | 1,620.00 | 1,656.00 | 1,579.00 | 1,639.00 | 11.2M |
| 2025-09-16 | 1,711.00 | 1,725.00 | 1,602.00 | 1,611.00 | 19.1M |
| 2025-09-12 | 1,946.00 | 1,946.00 | 1,696.00 | 1,708.00 | 27.4M |
| 2025-09-11 | 2,170.00 | 2,175.00 | 2,118.00 | 2,162.00 | 3.1M |
| 2025-09-10 | 2,120.00 | 2,150.00 | 2,102.00 | 2,129.00 | 1.5M |
| 2025-09-09 | 2,161.00 | 2,175.00 | 2,081.00 | 2,115.00 | 2.2M |
| 2025-09-08 | 2,220.00 | 2,239.00 | 2,141.00 | 2,157.00 | 1.9M |
| 2025-09-05 | 2,160.00 | 2,177.00 | 2,115.00 | 2,175.00 | 1.3M |
| 2025-09-04 | 2,191.00 | 2,215.00 | 2,138.00 | 2,146.00 | 1.5M |
| 2025-09-03 | 2,246.00 | 2,248.00 | 2,182.00 | 2,196.00 | 1.9M |
| 2025-09-02 | 2,345.00 | 2,345.00 | 2,240.00 | 2,246.00 | 1.8M |
| 2025-09-01 | 2,311.00 | 2,356.00 | 2,305.00 | 2,327.00 | 1.2M |
| 2025-08-29 | 2,308.00 | 2,331.00 | 2,288.00 | 2,319.00 | 1.0M |
| 2025-08-28 | 2,376.00 | 2,395.00 | 2,303.00 | 2,327.00 | 2.7M |
| 2025-08-27 | 2,390.00 | 2,423.00 | 2,349.00 | 2,375.00 | 1.6M |
| 2025-08-26 | 2,385.00 | 2,389.00 | 2,348.00 | 2,385.00 | 1.3M |
| 2025-08-25 | 2,374.00 | 2,399.00 | 2,332.00 | 2,372.00 | 2.2M |
| 2025-08-22 | 2,498.00 | 2,502.00 | 2,363.00 | 2,373.00 | 3.7M |
| 2025-08-21 | 2,395.00 | 2,470.00 | 2,354.00 | 2,462.00 | 3.1M |
| 2025-08-20 | 2,448.00 | 2,455.00 | 2,330.00 | 2,392.00 | 3.9M |
| 2025-08-19 | 2,400.00 | 2,433.00 | 2,370.00 | 2,411.00 | 2.2M |
| 2025-08-18 | 2,420.00 | 2,459.00 | 2,351.00 | 2,374.00 | 3.9M |
| 2025-08-15 | 2,198.00 | 2,352.00 | 2,193.00 | 2,346.00 | 5.6M |
| 2025-08-14 | 2,150.00 | 2,198.00 | 2,122.00 | 2,158.00 | 2.5M |
| 2025-08-13 | 2,142.00 | 2,156.00 | 2,121.00 | 2,142.00 | 2.1M |
| 2025-08-12 | 2,248.00 | 2,255.00 | 2,145.00 | 2,153.00 | 4.9M |
| 2025-08-08 | 2,201.00 | 2,264.00 | 2,171.00 | 2,246.00 | 3.9M |
| 2025-08-07 | 2,046.00 | 2,290.00 | 2,046.00 | 2,184.00 | 11.6M |
| 2025-08-06 | 2,045.00 | 2,059.00 | 2,003.00 | 2,015.00 | 1.9M |
| 2025-08-05 | 2,019.00 | 2,053.00 | 2,002.00 | 2,045.00 | 2.5M |
| 2025-08-04 | 1,968.00 | 2,008.00 | 1,959.00 | 1,997.00 | 2.4M |
| 2025-08-01 | 2,015.00 | 2,043.00 | 2,011.00 | 2,037.00 | 1.3M |
| 2025-07-31 | 1,977.00 | 2,038.00 | 1,971.00 | 2,037.00 | 3.2M |
| 2025-07-30 | 1,961.00 | 1,969.00 | 1,930.00 | 1,949.00 | 2.0M |
| 2025-07-29 | 1,997.00 | 2,028.00 | 1,947.00 | 1,965.00 | 2.8M |
| 2025-07-28 | 2,015.00 | 2,053.00 | 1,995.00 | 1,999.00 | 3.0M |
| 2025-07-25 | 2,010.00 | 2,012.00 | 1,985.00 | 2,001.00 | 1.7M |
| 2025-07-24 | 2,029.00 | 2,029.00 | 1,988.00 | 2,004.00 | 1.6M |
| 2025-07-23 | 2,000.00 | 2,039.00 | 1,986.00 | 2,014.00 | 2.3M |
| 2025-07-22 | 1,942.00 | 2,015.00 | 1,911.00 | 2,000.00 | 3.6M |
| 2025-07-18 | 1,939.00 | 1,958.00 | 1,910.00 | 1,958.00 | 1.5M |
| 2025-07-17 | 1,930.00 | 1,942.00 | 1,908.00 | 1,910.00 | 1.6M |
| 2025-07-16 | 2,020.00 | 2,023.00 | 1,941.00 | 1,945.00 | 2.0M |
| 2025-07-15 | 2,030.00 | 2,077.00 | 2,010.00 | 2,026.00 | 3.2M |
| 2025-07-14 | 1,940.00 | 2,004.00 | 1,939.00 | 2,002.00 | 1.7M |
| 2025-07-11 | 1,966.00 | 2,020.00 | 1,940.00 | 1,964.00 | 3.1M |
| 2025-07-10 | 1,903.00 | 1,982.00 | 1,901.00 | 1,966.00 | 3.5M |
| 2025-07-09 | 1,891.00 | 1,934.00 | 1,863.00 | 1,894.00 | 2.9M |
| 2025-07-08 | 1,894.00 | 1,913.00 | 1,853.00 | 1,875.00 | 2.0M |
| 2025-07-07 | 1,843.00 | 1,893.00 | 1,831.00 | 1,876.00 | 2.1M |
| 2025-07-04 | 1,896.00 | 1,896.00 | 1,834.00 | 1,842.00 | 2.0M |
| 2025-07-03 | 1,930.00 | 1,939.00 | 1,867.00 | 1,880.00 | 1.7M |
| 2025-07-02 | 1,947.00 | 1,995.00 | 1,914.00 | 1,921.00 | 2.4M |
| 2025-07-01 | 2,046.00 | 2,079.00 | 1,976.00 | 1,987.00 | 2.7M |
| 2025-06-30 | 1,949.00 | 2,060.00 | 1,923.00 | 2,060.00 | 4.9M |
| 2025-06-27 | 1,865.00 | 1,932.00 | 1,859.00 | 1,926.00 | 4.3M |
| 2025-06-26 | 1,890.00 | 1,891.00 | 1,811.00 | 1,862.00 | 3.0M |
| 2025-06-25 | 1,865.00 | 1,895.00 | 1,823.00 | 1,858.00 | 2.0M |
| 2025-06-24 | 1,825.00 | 1,861.00 | 1,801.00 | 1,858.00 | 2.7M |
| 2025-06-23 | 1,771.00 | 1,808.00 | 1,770.00 | 1,790.00 | 1.8M |
| 2025-06-20 | 1,811.00 | 1,883.00 | 1,788.00 | 1,795.00 | 3.9M |
| 2025-06-19 | 1,910.00 | 1,941.00 | 1,807.00 | 1,810.00 | 5.4M |
| 2025-06-18 | 1,837.00 | 1,972.00 | 1,826.00 | 1,933.00 | 8.0M |
| 2025-06-17 | 1,770.00 | 1,792.00 | 1,730.00 | 1,768.00 | 3.1M |
| 2025-06-16 | 1,769.00 | 1,865.00 | 1,741.00 | 1,781.00 | 7.2M |
| 2025-06-13 | 1,696.00 | 1,869.00 | 1,663.00 | 1,809.00 | 15.0M |
| 2025-06-12 | 1,748.00 | 1,762.00 | 1,685.00 | 1,687.00 | 3.3M |
| 2025-06-11 | 1,761.00 | 1,765.00 | 1,722.00 | 1,732.00 | 1.5M |
| 2025-06-10 | 1,736.00 | 1,783.00 | 1,731.00 | 1,774.00 | 1.5M |
| 2025-06-09 | 1,755.00 | 1,761.00 | 1,708.00 | 1,736.00 | 1.3M |
| 2025-06-06 | 1,807.00 | 1,813.00 | 1,726.00 | 1,727.00 | 1.6M |
| 2025-06-05 | 1,807.00 | 1,825.00 | 1,790.00 | 1,798.00 | 1.2M |
| 2025-06-04 | 1,797.00 | 1,816.00 | 1,765.00 | 1,807.00 | 1.1M |
| 2025-06-03 | 1,777.00 | 1,812.00 | 1,757.00 | 1,793.00 | 1.6M |
| 2025-06-02 | 1,756.00 | 1,773.00 | 1,724.00 | 1,751.00 | 0.8M |
| 2025-05-30 | 1,761.00 | 1,776.00 | 1,715.00 | 1,762.00 | 1.8M |
| 2025-05-29 | 1,791.00 | 1,799.00 | 1,757.00 | 1,772.00 | 0.9M |
| 2025-05-28 | 1,844.00 | 1,895.00 | 1,784.00 | 1,786.00 | 1.7M |
| 2025-05-27 | 1,815.00 | 1,848.00 | 1,807.00 | 1,826.00 | 0.7M |
| 2025-05-26 | 1,743.00 | 1,852.00 | 1,718.00 | 1,829.00 | 1.7M |
| 2025-05-23 | 1,742.00 | 1,759.00 | 1,698.00 | 1,706.00 | 0.9M |
| 2025-05-22 | 1,760.00 | 1,782.00 | 1,734.00 | 1,734.00 | 0.7M |
| 2025-05-21 | 1,809.00 | 1,817.00 | 1,762.00 | 1,776.00 | 0.7M |
| 2025-05-20 | 1,821.00 | 1,821.00 | 1,765.00 | 1,785.00 | 0.9M |
| 2025-05-19 | 1,806.00 | 1,838.00 | 1,790.00 | 1,813.00 | 0.8M |
| 2025-05-16 | 1,870.00 | 1,873.00 | 1,822.00 | 1,830.00 | 0.9M |
| 2025-05-15 | 1,818.00 | 1,865.00 | 1,810.00 | 1,839.00 | 1.1M |
| 2025-05-14 | 1,800.00 | 1,845.00 | 1,790.00 | 1,844.00 | 1.2M |
| 2025-05-13 | 1,797.00 | 1,832.00 | 1,783.00 | 1,808.00 | 1.5M |
| 2025-05-12 | 1,710.00 | 1,793.00 | 1,704.00 | 1,790.00 | 1.2M |
| 2025-05-09 | 1,718.00 | 1,739.00 | 1,710.00 | 1,720.00 | 0.7M |
| 2025-05-08 | 1,745.00 | 1,767.00 | 1,707.00 | 1,707.00 | 1.1M |
| 2025-05-07 | 1,748.00 | 1,753.00 | 1,712.00 | 1,746.00 | 1.2M |
| 2025-05-02 | 1,710.00 | 1,747.00 | 1,692.00 | 1,721.00 | 1.8M |
| 2025-05-01 | 1,702.00 | 1,770.00 | 1,697.00 | 1,737.00 | 2.1M |
| 2025-04-30 | 1,686.00 | 1,748.00 | 1,678.00 | 1,716.00 | 2.6M |
| 2025-04-28 | 1,620.00 | 1,698.00 | 1,620.00 | 1,686.00 | 2.9M |
| 2025-04-25 | 1,599.00 | 1,618.00 | 1,571.00 | 1,573.00 | 1.4M |
| 2025-04-24 | 1,595.00 | 1,624.00 | 1,565.00 | 1,601.00 | 1.8M |
| 2025-04-23 | 1,556.00 | 1,603.00 | 1,546.00 | 1,582.00 | 2.0M |
| 2025-04-22 | 1,563.00 | 1,574.00 | 1,506.00 | 1,535.00 | 2.0M |
| 2025-04-21 | 1,602.00 | 1,617.00 | 1,575.00 | 1,592.00 | 1.5M |
| 2025-04-18 | 1,556.00 | 1,635.00 | 1,539.00 | 1,624.00 | 2.8M |
| 2025-04-17 | 1,555.00 | 1,560.00 | 1,530.00 | 1,549.00 | 1.9M |
| 2025-04-16 | 1,650.00 | 1,655.00 | 1,547.00 | 1,555.00 | 2.8M |
| 2025-04-15 | 1,633.00 | 1,649.00 | 1,603.00 | 1,634.00 | 2.6M |
| 2025-04-14 | 1,650.00 | 1,692.00 | 1,620.00 | 1,632.00 | 3.2M |
| 2025-04-11 | 1,509.00 | 1,670.00 | 1,509.00 | 1,660.00 | 6.2M |
| 2025-04-10 | 1,550.00 | 1,550.00 | 1,485.00 | 1,530.00 | 3.8M |
| 2025-04-09 | 1,345.00 | 1,406.00 | 1,326.00 | 1,390.00 | 2.4M |
| 2025-04-08 | 1,300.00 | 1,387.00 | 1,277.00 | 1,375.00 | 3.2M |
| 2025-04-07 | 1,215.00 | 1,275.00 | 1,200.00 | 1,229.00 | 3.0M |
| 2025-04-04 | 1,419.00 | 1,438.00 | 1,316.00 | 1,365.00 | 3.2M |
| 2025-04-03 | 1,395.00 | 1,515.00 | 1,393.00 | 1,449.00 | 2.5M |
| 2025-04-02 | 1,510.00 | 1,515.00 | 1,464.00 | 1,465.00 | 1.6M |
| 2025-04-01 | 1,529.00 | 1,534.00 | 1,483.00 | 1,500.00 | 2.9M |
| 2025-03-31 | 1,552.00 | 1,568.00 | 1,498.00 | 1,500.00 | 3.2M |
| 2025-03-28 | 1,642.00 | 1,659.00 | 1,578.00 | 1,590.00 | 2.9M |
| 2025-03-27 | 1,687.00 | 1,702.00 | 1,641.00 | 1,662.00 | 4.5M |
| 2025-03-26 | 1,762.00 | 1,774.00 | 1,658.00 | 1,695.00 | 14.0M |
| 2025-03-25 | 1,638.00 | 1,825.00 | 1,638.00 | 1,793.00 | 27.1M |
| 2025-03-24 | 1,572.00 | 1,605.00 | 1,516.00 | 1,525.00 | 2.9M |
| 2025-03-21 | 1,501.00 | 1,592.00 | 1,492.00 | 1,557.00 | 3.1M |
| 2025-03-19 | 1,481.00 | 1,517.00 | 1,470.00 | 1,500.00 | 3.0M |
| 2025-03-18 | 1,502.00 | 1,526.00 | 1,476.00 | 1,480.00 | 4.0M |
| 2025-03-17 | 1,611.00 | 1,636.00 | 1,499.00 | 1,499.00 | 5.5M |
| 2025-03-14 | 1,630.00 | 1,750.00 | 1,553.00 | 1,597.00 | 18.2M |
| 2025-03-13 | 1,560.00 | 1,600.00 | 1,537.00 | 1,591.00 | 4.2M |
| 2025-03-12 | 1,525.00 | 1,570.00 | 1,497.00 | 1,524.00 | 1.7M |
| 2025-03-11 | 1,500.00 | 1,514.00 | 1,454.00 | 1,501.00 | 1.9M |
| 2025-03-10 | 1,510.00 | 1,548.00 | 1,495.00 | 1,534.00 | 1.3M |
| 2025-03-07 | 1,510.00 | 1,558.00 | 1,483.00 | 1,510.00 | 1.6M |
| 2025-03-06 | 1,533.00 | 1,543.00 | 1,494.00 | 1,522.00 | 1.6M |
| 2025-03-05 | 1,540.00 | 1,547.00 | 1,499.00 | 1,532.00 | 1.5M |
| 2025-03-04 | 1,510.00 | 1,523.00 | 1,475.00 | 1,511.00 | 2.2M |
| 2025-03-03 | 1,600.00 | 1,611.00 | 1,530.00 | 1,546.00 | 2.3M |
| 2025-02-28 | 1,628.00 | 1,631.00 | 1,561.00 | 1,576.00 | 4.3M |
| 2025-02-27 | 1,580.00 | 1,678.00 | 1,550.00 | 1,678.00 | 2.5M |
| 2025-02-26 | 1,585.00 | 1,650.00 | 1,573.00 | 1,591.00 | 2.1M |
| 2025-02-25 | 1,620.00 | 1,650.00 | 1,591.00 | 1,605.00 | 1.9M |
| 2025-02-21 | 1,670.00 | 1,702.00 | 1,636.00 | 1,648.00 | 1.7M |
| 2025-02-20 | 1,736.00 | 1,754.00 | 1,682.00 | 1,682.00 | 1.5M |
| 2025-02-19 | 1,750.00 | 1,758.00 | 1,708.00 | 1,743.00 | 1.1M |
| 2025-02-18 | 1,745.00 | 1,768.00 | 1,705.00 | 1,735.00 | 1.7M |
| 2025-02-17 | 1,824.00 | 1,826.00 | 1,718.00 | 1,742.00 | 2.9M |
| 2025-02-14 | 1,848.00 | 1,853.00 | 1,785.00 | 1,822.00 | 4.2M |
| 2025-02-13 | 1,745.00 | 1,887.00 | 1,723.00 | 1,878.00 | 5.8M |
| 2025-02-12 | 1,618.00 | 1,735.00 | 1,610.00 | 1,735.00 | 4.7M |
| 2025-02-10 | 1,593.00 | 1,624.00 | 1,585.00 | 1,586.00 | 2.7M |
| 2025-02-07 | 1,622.00 | 1,635.00 | 1,571.00 | 1,596.00 | 3.1M |
| 2025-02-06 | 1,547.00 | 1,618.00 | 1,536.00 | 1,617.00 | 3.1M |
| 2025-02-05 | 1,512.00 | 1,547.00 | 1,487.00 | 1,547.00 | 1.8M |
| 2025-02-04 | 1,487.00 | 1,519.00 | 1,470.00 | 1,519.00 | 1.8M |
| 2025-02-03 | 1,420.00 | 1,536.00 | 1,419.00 | 1,488.00 | 5.3M |
| 2025-01-31 | 1,443.00 | 1,448.00 | 1,416.00 | 1,416.00 | 1.2M |
| 2025-01-30 | 1,470.00 | 1,479.00 | 1,428.00 | 1,441.00 | 2.6M |
| 2025-01-29 | 1,460.00 | 1,483.00 | 1,440.00 | 1,478.00 | 1.5M |
| 2025-01-28 | 1,440.00 | 1,468.00 | 1,422.00 | 1,460.00 | 2.0M |
| 2025-01-27 | 1,524.00 | 1,551.00 | 1,439.00 | 1,450.00 | 3.9M |
| 2025-01-24 | 1,489.00 | 1,663.00 | 1,452.00 | 1,501.00 | 12.7M |
| 2025-01-23 | 1,503.00 | 1,539.00 | 1,464.00 | 1,486.00 | 1.9M |
| 2025-01-22 | 1,526.00 | 1,540.00 | 1,495.00 | 1,504.00 | 1.9M |
| 2025-01-21 | 1,514.00 | 1,515.00 | 1,455.00 | 1,515.00 | 1.9M |
| 2025-01-20 | 1,474.00 | 1,518.00 | 1,452.00 | 1,507.00 | 2.5M |
| 2025-01-17 | 1,430.00 | 1,457.00 | 1,410.00 | 1,455.00 | 1.4M |
| 2025-01-16 | 1,440.00 | 1,466.00 | 1,408.00 | 1,444.00 | 1.8M |
| 2025-01-15 | 1,470.00 | 1,481.00 | 1,406.00 | 1,411.00 | 1.8M |
| 2025-01-14 | 1,420.00 | 1,467.00 | 1,385.00 | 1,451.00 | 2.8M |
| 2025-01-10 | 1,460.00 | 1,479.00 | 1,407.00 | 1,430.00 | 2.2M |
| 2025-01-09 | 1,446.00 | 1,482.00 | 1,400.00 | 1,437.00 | 3.7M |
| 2025-01-08 | 1,478.00 | 1,510.00 | 1,417.00 | 1,420.00 | 3.1M |
| 2025-01-07 | 1,550.00 | 1,588.00 | 1,463.00 | 1,490.00 | 5.1M |
| 2025-01-06 | 1,560.00 | 1,638.00 | 1,525.00 | 1,542.00 | 5.2M |