1,849.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,852.00 | 2,200.00 | 1,695.00 | 1,849.00 | 0.4M |
| 2025-09-25 | 1,895.00 | 1,895.00 | 1,814.00 | 1,849.00 | 0.0M |
| 2025-09-24 | 1,910.00 | 1,915.00 | 1,827.00 | 1,837.00 | 0.0M |
| 2025-09-23 | 1,850.00 | 1,854.00 | 1,812.00 | 1,836.00 | 0.0M |
| 2025-09-22 | 1,851.00 | 1,882.00 | 1,831.00 | 1,831.00 | 0.0M |
| 2025-09-19 | 1,898.00 | 1,918.00 | 1,832.00 | 1,832.00 | 0.0M |
| 2025-09-18 | 1,900.00 | 1,900.00 | 1,890.00 | 1,891.00 | 0.0M |
| 2025-09-17 | 1,934.00 | 1,934.00 | 1,868.00 | 1,898.00 | 0.0M |
| 2025-09-16 | 1,935.00 | 1,974.00 | 1,914.00 | 1,917.00 | 0.0M |
| 2025-09-15 | 1,921.00 | 1,950.00 | 1,912.00 | 1,935.00 | 0.0M |
| 2025-09-12 | 1,945.00 | 1,950.00 | 1,830.00 | 1,921.00 | 0.1M |
| 2025-09-11 | 1,971.00 | 1,971.00 | 1,858.00 | 1,942.00 | 0.0M |
| 2025-09-10 | 1,960.00 | 1,974.00 | 1,894.00 | 1,939.00 | 0.0M |
| 2025-09-09 | 2,000.00 | 2,000.00 | 1,930.00 | 1,932.00 | 0.0M |
| 2025-09-08 | 1,950.00 | 1,973.00 | 1,927.00 | 1,927.00 | 0.0M |
| 2025-09-05 | 1,965.00 | 2,005.00 | 1,929.00 | 1,938.00 | 0.0M |
| 2025-09-04 | 1,930.00 | 1,952.00 | 1,923.00 | 1,932.00 | 0.0M |
| 2025-09-03 | 1,925.00 | 1,949.00 | 1,911.00 | 1,911.00 | 0.0M |
| 2025-09-02 | 1,910.00 | 1,973.00 | 1,885.00 | 1,889.00 | 0.0M |
| 2025-09-01 | 1,897.00 | 1,919.00 | 1,812.00 | 1,910.00 | 0.0M |
| 2025-08-29 | 1,893.00 | 1,899.00 | 1,850.00 | 1,897.00 | 0.0M |
| 2025-08-28 | 1,909.00 | 1,909.00 | 1,882.00 | 1,893.00 | 0.0M |
| 2025-08-27 | 1,881.00 | 1,906.00 | 1,869.00 | 1,893.00 | 0.0M |
| 2025-08-26 | 1,900.00 | 1,924.00 | 1,887.00 | 1,900.00 | 0.0M |
| 2025-08-25 | 1,914.00 | 1,915.00 | 1,812.00 | 1,909.00 | 0.0M |
| 2025-08-22 | 1,905.00 | 1,921.00 | 1,872.00 | 1,892.00 | 0.0M |
| 2025-08-21 | 1,975.00 | 1,988.00 | 1,883.00 | 1,883.00 | 0.0M |
| 2025-08-20 | 1,968.00 | 1,975.00 | 1,908.00 | 1,922.00 | 0.0M |
| 2025-08-19 | 1,932.00 | 1,990.00 | 1,900.00 | 1,925.00 | 0.0M |
| 2025-08-18 | 1,865.00 | 1,955.00 | 1,865.00 | 1,932.00 | 0.0M |
| 2025-08-14 | 1,876.00 | 1,881.00 | 1,870.00 | 1,881.00 | 0.0M |
| 2025-08-13 | 1,921.00 | 1,923.00 | 1,824.00 | 1,882.00 | 0.0M |
| 2025-08-12 | 1,974.00 | 1,975.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-08-11 | 1,986.00 | 1,999.00 | 1,967.00 | 1,980.00 | 0.0M |
| 2025-08-08 | 1,993.00 | 1,993.00 | 1,902.00 | 1,958.00 | 0.0M |
| 2025-08-07 | 1,998.00 | 2,015.00 | 1,985.00 | 1,993.00 | 0.0M |
| 2025-08-06 | 2,000.00 | 2,010.00 | 1,984.00 | 1,998.00 | 0.0M |
| 2025-08-05 | 1,999.00 | 1,999.00 | 1,953.00 | 1,994.00 | 0.0M |
| 2025-08-04 | 2,000.00 | 2,010.00 | 1,981.00 | 1,989.00 | 0.0M |
| 2025-08-01 | 2,010.00 | 2,015.00 | 1,984.00 | 1,992.00 | 0.0M |
| 2025-07-31 | 2,000.00 | 2,010.00 | 1,986.00 | 1,993.00 | 0.0M |
| 2025-07-30 | 2,010.00 | 2,010.00 | 1,945.00 | 1,994.00 | 0.0M |
| 2025-07-29 | 1,964.00 | 1,975.00 | 1,956.00 | 1,967.00 | 0.0M |
| 2025-07-28 | 2,010.00 | 2,015.00 | 1,949.00 | 1,965.00 | 0.0M |
| 2025-07-25 | 2,000.00 | 2,000.00 | 1,976.00 | 1,997.00 | 0.0M |
| 2025-07-24 | 2,055.00 | 2,055.00 | 1,971.00 | 1,982.00 | 0.0M |
| 2025-07-23 | 1,989.00 | 2,020.00 | 1,958.00 | 1,984.00 | 0.0M |
| 2025-07-22 | 2,000.00 | 2,000.00 | 1,982.00 | 1,985.00 | 0.0M |
| 2025-07-21 | 2,020.00 | 2,070.00 | 1,978.00 | 1,984.00 | 0.0M |
| 2025-07-18 | 2,000.00 | 2,010.00 | 1,982.00 | 1,999.00 | 0.0M |
| 2025-07-17 | 2,025.00 | 2,035.00 | 1,996.00 | 2,000.00 | 0.0M |
| 2025-07-16 | 2,040.00 | 2,040.00 | 1,999.00 | 2,020.00 | 0.0M |
| 2025-07-15 | 2,005.00 | 2,055.00 | 2,005.00 | 2,030.00 | 0.0M |
| 2025-07-14 | 2,035.00 | 2,150.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2025-07-11 | 2,055.00 | 2,080.00 | 2,020.00 | 2,040.00 | 0.0M |
| 2025-07-10 | 2,060.00 | 2,085.00 | 2,030.00 | 2,055.00 | 0.0M |
| 2025-07-09 | 2,060.00 | 2,140.00 | 2,045.00 | 2,060.00 | 0.0M |
| 2025-07-08 | 2,100.00 | 2,100.00 | 2,020.00 | 2,050.00 | 0.0M |
| 2025-07-07 | 2,070.00 | 2,075.00 | 2,020.00 | 2,045.00 | 0.0M |
| 2025-07-04 | 2,035.00 | 2,065.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2025-07-03 | 2,030.00 | 2,055.00 | 2,030.00 | 2,035.00 | 0.0M |
| 2025-07-02 | 2,055.00 | 2,100.00 | 2,020.00 | 2,045.00 | 0.1M |
| 2025-07-01 | 2,055.00 | 2,095.00 | 2,045.00 | 2,055.00 | 0.0M |
| 2025-06-30 | 2,055.00 | 2,115.00 | 2,035.00 | 2,055.00 | 0.0M |
| 2025-06-27 | 2,040.00 | 2,095.00 | 2,035.00 | 2,055.00 | 0.0M |
| 2025-06-26 | 2,085.00 | 2,160.00 | 2,015.00 | 2,050.00 | 0.0M |
| 2025-06-25 | 2,050.00 | 2,085.00 | 2,035.00 | 2,065.00 | 0.0M |
| 2025-06-24 | 2,085.00 | 2,165.00 | 2,040.00 | 2,070.00 | 0.0M |
| 2025-06-23 | 2,080.00 | 2,120.00 | 2,015.00 | 2,085.00 | 0.0M |
| 2025-06-20 | 2,085.00 | 2,120.00 | 2,040.00 | 2,080.00 | 0.0M |
| 2025-06-19 | 2,055.00 | 2,150.00 | 1,996.00 | 2,085.00 | 0.1M |
| 2025-06-18 | 2,030.00 | 2,100.00 | 2,000.00 | 2,075.00 | 0.0M |
| 2025-06-17 | 2,010.00 | 2,170.00 | 1,998.00 | 2,065.00 | 0.0M |
| 2025-06-16 | 2,035.00 | 2,075.00 | 1,985.00 | 2,010.00 | 0.0M |
| 2025-06-13 | 2,030.00 | 2,160.00 | 2,025.00 | 2,030.00 | 0.1M |
| 2025-06-12 | 2,075.00 | 2,170.00 | 1,997.00 | 2,030.00 | 0.1M |
| 2025-06-11 | 2,100.00 | 2,200.00 | 2,055.00 | 2,065.00 | 0.2M |
| 2025-06-10 | 1,980.00 | 2,070.00 | 1,875.00 | 2,065.00 | 0.1M |
| 2025-06-09 | 1,870.00 | 1,999.00 | 1,870.00 | 1,980.00 | 0.1M |
| 2025-06-05 | 1,864.00 | 1,923.00 | 1,851.00 | 1,889.00 | 0.1M |
| 2025-06-04 | 1,830.00 | 1,878.00 | 1,825.00 | 1,864.00 | 0.0M |
| 2025-06-02 | 1,830.00 | 1,837.00 | 1,815.00 | 1,833.00 | 0.0M |
| 2025-05-30 | 1,828.00 | 1,840.00 | 1,827.00 | 1,837.00 | 0.0M |
| 2025-05-29 | 1,801.00 | 1,834.00 | 1,801.00 | 1,829.00 | 0.0M |
| 2025-05-28 | 1,782.00 | 1,839.00 | 1,782.00 | 1,813.00 | 0.0M |
| 2025-05-27 | 1,825.00 | 1,844.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-05-26 | 1,815.00 | 1,849.00 | 1,809.00 | 1,825.00 | 0.0M |
| 2025-05-23 | 1,803.00 | 1,863.00 | 1,736.00 | 1,832.00 | 0.0M |
| 2025-05-22 | 1,829.00 | 1,829.00 | 1,793.00 | 1,819.00 | 0.0M |
| 2025-05-21 | 1,813.00 | 1,839.00 | 1,788.00 | 1,809.00 | 0.0M |
| 2025-05-20 | 1,806.00 | 1,814.00 | 1,791.00 | 1,809.00 | 0.0M |
| 2025-05-19 | 1,823.00 | 1,823.00 | 1,783.00 | 1,814.00 | 0.0M |
| 2025-05-16 | 1,801.00 | 1,824.00 | 1,800.00 | 1,822.00 | 0.0M |
| 2025-05-15 | 1,823.00 | 1,828.00 | 1,800.00 | 1,822.00 | 0.0M |
| 2025-05-14 | 1,813.00 | 1,844.00 | 1,806.00 | 1,820.00 | 0.0M |
| 2025-05-13 | 1,788.00 | 1,845.00 | 1,767.00 | 1,814.00 | 0.0M |
| 2025-05-12 | 1,782.00 | 1,849.00 | 1,765.00 | 1,788.00 | 0.0M |
| 2025-05-09 | 1,773.00 | 1,850.00 | 1,769.00 | 1,782.00 | 0.0M |
| 2025-05-08 | 1,756.00 | 1,795.00 | 1,751.00 | 1,794.00 | 0.0M |
| 2025-05-07 | 1,808.00 | 1,808.00 | 1,750.00 | 1,759.00 | 0.0M |
| 2025-05-02 | 1,794.00 | 1,818.00 | 1,775.00 | 1,808.00 | 0.0M |
| 2025-04-30 | 1,778.00 | 1,849.00 | 1,771.00 | 1,786.00 | 0.0M |
| 2025-04-29 | 1,790.00 | 1,807.00 | 1,767.00 | 1,803.00 | 0.0M |
| 2025-04-28 | 1,765.00 | 1,790.00 | 1,755.00 | 1,789.00 | 0.0M |
| 2025-04-25 | 1,750.00 | 1,773.00 | 1,737.00 | 1,755.00 | 0.0M |
| 2025-04-24 | 1,765.00 | 1,770.00 | 1,751.00 | 1,764.00 | 0.0M |
| 2025-04-23 | 1,750.00 | 1,773.00 | 1,728.00 | 1,759.00 | 0.0M |
| 2025-04-22 | 1,782.00 | 1,803.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-04-21 | 1,773.00 | 1,810.00 | 1,773.00 | 1,799.00 | 0.0M |
| 2025-04-18 | 1,774.00 | 1,789.00 | 1,762.00 | 1,787.00 | 0.0M |
| 2025-04-17 | 1,780.00 | 1,780.00 | 1,759.00 | 1,777.00 | 0.1M |
| 2025-04-16 | 1,781.00 | 1,798.00 | 1,746.00 | 1,780.00 | 0.0M |
| 2025-04-15 | 1,772.00 | 1,801.00 | 1,762.00 | 1,781.00 | 0.0M |
| 2025-04-14 | 1,771.00 | 1,780.00 | 1,749.00 | 1,780.00 | 0.0M |
| 2025-04-11 | 1,773.00 | 1,815.00 | 1,752.00 | 1,771.00 | 0.0M |
| 2025-04-10 | 1,777.00 | 1,817.00 | 1,765.00 | 1,786.00 | 0.0M |
| 2025-04-09 | 1,763.00 | 1,810.00 | 1,763.00 | 1,785.00 | 0.0M |
| 2025-04-08 | 1,751.00 | 1,783.00 | 1,750.00 | 1,778.00 | 0.0M |
| 2025-04-07 | 1,759.00 | 1,769.00 | 1,710.00 | 1,751.00 | 0.0M |
| 2025-04-04 | 1,745.00 | 1,780.00 | 1,717.00 | 1,759.00 | 0.0M |
| 2025-04-03 | 1,726.00 | 1,750.00 | 1,717.00 | 1,735.00 | 0.0M |
| 2025-04-02 | 1,724.00 | 1,750.00 | 1,724.00 | 1,736.00 | 0.0M |
| 2025-04-01 | 1,754.00 | 1,754.00 | 1,722.00 | 1,738.00 | 0.0M |
| 2025-03-31 | 1,775.00 | 1,776.00 | 1,676.00 | 1,754.00 | 0.0M |
| 2025-03-28 | 1,780.00 | 1,780.00 | 1,740.00 | 1,764.00 | 0.0M |
| 2025-03-27 | 1,783.00 | 1,800.00 | 1,769.00 | 1,769.00 | 0.0M |
| 2025-03-26 | 1,795.00 | 1,795.00 | 1,757.00 | 1,783.00 | 0.0M |
| 2025-03-25 | 1,755.00 | 1,820.00 | 1,750.00 | 1,783.00 | 0.0M |
| 2025-03-24 | 1,803.00 | 1,821.00 | 1,750.00 | 1,755.00 | 0.0M |
| 2025-03-21 | 1,809.00 | 1,830.00 | 1,752.00 | 1,812.00 | 0.0M |
| 2025-03-20 | 1,740.00 | 1,820.00 | 1,721.00 | 1,809.00 | 0.0M |
| 2025-03-19 | 1,767.00 | 1,767.00 | 1,741.00 | 1,741.00 | 0.0M |
| 2025-03-18 | 1,750.00 | 1,847.00 | 1,730.00 | 1,767.00 | 0.0M |
| 2025-03-17 | 1,758.00 | 1,775.00 | 1,700.00 | 1,750.00 | 0.0M |
| 2025-03-14 | 1,762.00 | 1,790.00 | 1,743.00 | 1,758.00 | 0.0M |
| 2025-03-13 | 1,761.00 | 1,795.00 | 1,721.00 | 1,759.00 | 0.0M |
| 2025-03-12 | 1,766.00 | 1,772.00 | 1,737.00 | 1,759.00 | 0.0M |
| 2025-03-11 | 1,753.00 | 1,774.00 | 1,748.00 | 1,765.00 | 0.0M |
| 2025-03-10 | 1,775.00 | 1,780.00 | 1,719.00 | 1,772.00 | 0.0M |
| 2025-03-07 | 1,764.00 | 1,790.00 | 1,721.00 | 1,775.00 | 0.0M |
| 2025-03-06 | 1,730.00 | 1,770.00 | 1,717.00 | 1,752.00 | 0.0M |
| 2025-03-05 | 1,735.00 | 1,735.00 | 1,690.00 | 1,734.00 | 0.0M |
| 2025-03-04 | 1,720.00 | 1,755.00 | 1,670.00 | 1,739.00 | 0.0M |
| 2025-02-28 | 1,730.00 | 1,760.00 | 1,701.00 | 1,720.00 | 0.0M |
| 2025-02-27 | 1,757.00 | 1,782.00 | 1,707.00 | 1,749.00 | 0.0M |
| 2025-02-26 | 1,774.00 | 1,780.00 | 1,750.00 | 1,772.00 | 0.0M |
| 2025-02-25 | 1,770.00 | 1,778.00 | 1,755.00 | 1,772.00 | 0.0M |
| 2025-02-24 | 1,734.00 | 1,786.00 | 1,700.00 | 1,758.00 | 0.0M |
| 2025-02-21 | 1,780.00 | 1,790.00 | 1,760.00 | 1,786.00 | 0.0M |
| 2025-02-20 | 1,771.00 | 1,780.00 | 1,750.00 | 1,780.00 | 0.0M |
| 2025-02-19 | 1,775.00 | 1,780.00 | 1,750.00 | 1,771.00 | 0.0M |
| 2025-02-18 | 1,797.00 | 1,797.00 | 1,757.00 | 1,763.00 | 0.0M |
| 2025-02-17 | 1,732.00 | 1,774.00 | 1,710.00 | 1,770.00 | 0.0M |
| 2025-02-14 | 1,745.00 | 1,800.00 | 1,700.00 | 1,750.00 | 0.0M |
| 2025-02-13 | 1,705.00 | 1,790.00 | 1,615.00 | 1,740.00 | 0.1M |
| 2025-02-12 | 1,713.00 | 1,765.00 | 1,633.00 | 1,695.00 | 0.0M |
| 2025-02-11 | 1,680.00 | 1,730.00 | 1,675.00 | 1,713.00 | 0.0M |
| 2025-02-10 | 1,724.00 | 1,737.00 | 1,705.00 | 1,712.00 | 0.0M |
| 2025-02-07 | 1,725.00 | 1,744.00 | 1,725.00 | 1,737.00 | 0.0M |
| 2025-02-06 | 1,723.00 | 1,745.00 | 1,675.00 | 1,725.00 | 0.0M |
| 2025-02-05 | 1,715.00 | 1,725.00 | 1,688.00 | 1,719.00 | 0.0M |
| 2025-02-04 | 1,702.00 | 1,735.00 | 1,702.00 | 1,703.00 | 0.0M |
| 2025-02-03 | 1,738.00 | 1,764.00 | 1,632.00 | 1,707.00 | 0.0M |
| 2025-01-31 | 1,790.00 | 1,814.00 | 1,730.00 | 1,738.00 | 0.1M |
| 2025-01-24 | 1,848.00 | 1,878.00 | 1,814.00 | 1,814.00 | 0.0M |
| 2025-01-23 | 1,820.00 | 2,160.00 | 1,818.00 | 1,848.00 | 1.0M |
| 2025-01-22 | 1,775.00 | 1,800.00 | 1,748.00 | 1,749.00 | 0.0M |
| 2025-01-21 | 1,812.00 | 1,812.00 | 1,760.00 | 1,775.00 | 0.0M |
| 2025-01-20 | 1,814.00 | 1,834.00 | 1,789.00 | 1,818.00 | 0.0M |
| 2025-01-17 | 1,815.00 | 1,815.00 | 1,760.00 | 1,814.00 | 0.0M |
| 2025-01-16 | 1,790.00 | 1,810.00 | 1,765.00 | 1,803.00 | 0.0M |
| 2025-01-15 | 1,807.00 | 1,814.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-01-14 | 1,801.00 | 1,810.00 | 1,790.00 | 1,801.00 | 0.0M |
| 2025-01-13 | 1,813.00 | 1,818.00 | 1,792.00 | 1,807.00 | 0.0M |
| 2025-01-10 | 1,772.00 | 1,820.00 | 1,758.00 | 1,813.00 | 0.0M |
| 2025-01-09 | 1,790.00 | 1,790.00 | 1,760.00 | 1,772.00 | 0.0M |
| 2025-01-08 | 1,797.00 | 1,810.00 | 1,777.00 | 1,778.00 | 0.0M |
| 2025-01-07 | 1,803.00 | 1,803.00 | 1,787.00 | 1,797.00 | 0.0M |
| 2025-01-06 | 1,804.00 | 1,820.00 | 1,767.00 | 1,803.00 | 0.0M |
| 2025-01-03 | 1,765.00 | 1,800.00 | 1,765.00 | 1,799.00 | 0.0M |
| 2025-01-02 | 1,762.00 | 1,775.00 | 1,747.00 | 1,774.00 | 0.0M |