1,496.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,486.00 | 1,524.00 | 1,473.00 | 1,496.00 | 0.5M |
| 2025-09-26 | 1,538.00 | 1,540.00 | 1,474.00 | 1,501.00 | 0.4M |
| 2025-09-25 | 1,558.00 | 1,558.00 | 1,511.00 | 1,538.00 | 0.1M |
| 2025-09-24 | 1,559.00 | 1,566.00 | 1,510.00 | 1,543.00 | 0.2M |
| 2025-09-23 | 1,537.00 | 1,570.00 | 1,483.00 | 1,552.00 | 0.2M |
| 2025-09-22 | 1,538.00 | 1,570.00 | 1,526.00 | 1,541.00 | 0.1M |
| 2025-09-19 | 1,536.00 | 1,545.00 | 1,522.00 | 1,536.00 | 0.1M |
| 2025-09-18 | 1,580.00 | 1,580.00 | 1,535.00 | 1,536.00 | 0.2M |
| 2025-09-17 | 1,540.00 | 1,596.00 | 1,530.00 | 1,557.00 | 0.2M |
| 2025-09-16 | 1,528.00 | 1,541.00 | 1,500.00 | 1,536.00 | 0.3M |
| 2025-09-15 | 1,680.00 | 1,691.00 | 1,497.00 | 1,541.00 | 1.0M |
| 2025-09-12 | 1,530.00 | 1,572.00 | 1,525.00 | 1,572.00 | 0.2M |
| 2025-09-11 | 1,605.00 | 1,605.00 | 1,530.00 | 1,545.00 | 0.4M |
| 2025-09-10 | 1,599.00 | 1,615.00 | 1,571.00 | 1,580.00 | 0.2M |
| 2025-09-09 | 1,639.00 | 1,749.00 | 1,568.00 | 1,599.00 | 0.7M |
| 2025-09-08 | 1,618.00 | 1,639.00 | 1,590.00 | 1,639.00 | 0.2M |
| 2025-09-05 | 1,625.00 | 1,653.00 | 1,602.00 | 1,618.00 | 0.1M |
| 2025-09-04 | 1,620.00 | 1,654.00 | 1,601.00 | 1,628.00 | 0.1M |
| 2025-09-03 | 1,600.00 | 1,636.00 | 1,584.00 | 1,623.00 | 0.1M |
| 2025-09-02 | 1,603.00 | 1,620.00 | 1,573.00 | 1,601.00 | 0.2M |
| 2025-09-01 | 1,639.00 | 1,640.00 | 1,585.00 | 1,604.00 | 0.2M |
| 2025-08-29 | 1,692.00 | 1,692.00 | 1,623.00 | 1,639.00 | 0.2M |
| 2025-08-28 | 1,649.00 | 1,669.00 | 1,608.00 | 1,649.00 | 0.1M |
| 2025-08-27 | 1,643.00 | 1,701.00 | 1,608.00 | 1,649.00 | 0.3M |
| 2025-08-26 | 1,743.00 | 1,743.00 | 1,642.00 | 1,643.00 | 0.2M |
| 2025-08-25 | 1,675.00 | 1,704.00 | 1,638.00 | 1,655.00 | 0.3M |
| 2025-08-22 | 1,700.00 | 1,713.00 | 1,682.00 | 1,700.00 | 0.1M |
| 2025-08-21 | 1,700.00 | 1,720.00 | 1,673.00 | 1,700.00 | 0.2M |
| 2025-08-20 | 1,765.00 | 1,765.00 | 1,691.00 | 1,716.00 | 0.3M |
| 2025-08-19 | 1,745.00 | 1,795.00 | 1,675.00 | 1,758.00 | 0.3M |
| 2025-08-18 | 1,800.00 | 1,845.00 | 1,705.00 | 1,739.00 | 0.3M |
| 2025-08-14 | 1,780.00 | 1,820.00 | 1,757.00 | 1,780.00 | 0.3M |
| 2025-08-13 | 1,805.00 | 1,819.00 | 1,761.00 | 1,780.00 | 0.3M |
| 2025-08-12 | 1,877.00 | 1,889.00 | 1,786.00 | 1,805.00 | 0.5M |
| 2025-08-11 | 1,796.00 | 1,877.00 | 1,750.00 | 1,875.00 | 1.4M |
| 2025-08-08 | 1,754.00 | 1,799.00 | 1,715.00 | 1,792.00 | 0.3M |
| 2025-08-07 | 1,740.00 | 1,744.00 | 1,711.00 | 1,734.00 | 0.1M |
| 2025-08-06 | 1,744.00 | 1,748.00 | 1,701.00 | 1,738.00 | 0.1M |
| 2025-08-05 | 1,752.00 | 1,756.00 | 1,701.00 | 1,720.00 | 0.1M |
| 2025-08-04 | 1,704.00 | 1,723.00 | 1,681.00 | 1,714.00 | 0.1M |
| 2025-08-01 | 1,749.00 | 1,749.00 | 1,682.00 | 1,704.00 | 0.3M |
| 2025-07-31 | 1,690.00 | 1,766.00 | 1,690.00 | 1,739.00 | 0.2M |
| 2025-07-30 | 1,730.00 | 1,746.00 | 1,702.00 | 1,703.00 | 0.3M |
| 2025-07-29 | 1,678.00 | 1,718.00 | 1,656.00 | 1,717.00 | 0.3M |
| 2025-07-28 | 1,775.00 | 1,780.00 | 1,697.00 | 1,706.00 | 0.3M |
| 2025-07-25 | 1,841.00 | 1,891.00 | 1,735.00 | 1,777.00 | 0.7M |
| 2025-07-24 | 1,794.00 | 1,890.00 | 1,766.00 | 1,852.00 | 0.9M |
| 2025-07-23 | 1,800.00 | 1,875.00 | 1,730.00 | 1,794.00 | 1.2M |
| 2025-07-22 | 1,828.00 | 1,831.00 | 1,787.00 | 1,802.00 | 0.4M |
| 2025-07-21 | 1,802.00 | 1,830.00 | 1,750.00 | 1,814.00 | 1.0M |
| 2025-07-18 | 1,800.00 | 1,815.00 | 1,763.00 | 1,773.00 | 0.4M |
| 2025-07-17 | 1,712.00 | 1,823.00 | 1,692.00 | 1,799.00 | 1.8M |
| 2025-07-16 | 1,634.00 | 1,721.00 | 1,606.00 | 1,712.00 | 0.6M |
| 2025-07-15 | 1,660.00 | 1,675.00 | 1,596.00 | 1,635.00 | 0.8M |
| 2025-07-14 | 1,633.00 | 1,654.00 | 1,510.00 | 1,623.00 | 0.6M |
| 2025-07-11 | 1,619.00 | 1,649.00 | 1,565.00 | 1,613.00 | 0.5M |
| 2025-07-10 | 1,617.00 | 1,765.00 | 1,577.00 | 1,604.00 | 3.1M |
| 2025-07-09 | 1,609.00 | 1,668.00 | 1,580.00 | 1,617.00 | 1.5M |
| 2025-07-08 | 1,418.00 | 1,700.00 | 1,410.00 | 1,617.00 | 2.6M |
| 2025-07-07 | 1,409.00 | 1,500.00 | 1,361.00 | 1,418.00 | 0.7M |
| 2025-07-04 | 1,410.00 | 1,429.00 | 1,403.00 | 1,409.00 | 0.1M |
| 2025-07-03 | 1,400.00 | 1,418.00 | 1,398.00 | 1,410.00 | 0.1M |
| 2025-07-02 | 1,414.00 | 1,419.00 | 1,393.00 | 1,400.00 | 0.0M |
| 2025-07-01 | 1,417.00 | 1,425.00 | 1,406.00 | 1,420.00 | 0.1M |
| 2025-06-30 | 1,420.00 | 1,425.00 | 1,406.00 | 1,417.00 | 0.0M |
| 2025-06-27 | 1,403.00 | 1,488.00 | 1,395.00 | 1,418.00 | 0.2M |
| 2025-06-26 | 1,402.00 | 1,414.00 | 1,395.00 | 1,400.00 | 0.1M |
| 2025-06-25 | 1,410.00 | 1,437.00 | 1,401.00 | 1,410.00 | 0.2M |
| 2025-06-24 | 1,442.00 | 1,446.00 | 1,406.00 | 1,408.00 | 0.2M |
| 2025-06-23 | 1,440.00 | 1,517.00 | 1,410.00 | 1,443.00 | 0.3M |
| 2025-06-20 | 1,422.00 | 1,449.00 | 1,421.00 | 1,448.00 | 0.1M |
| 2025-06-19 | 1,487.00 | 1,494.00 | 1,420.00 | 1,420.00 | 0.5M |
| 2025-06-18 | 1,491.00 | 1,500.00 | 1,425.00 | 1,487.00 | 0.3M |
| 2025-06-17 | 1,443.00 | 1,521.00 | 1,430.00 | 1,482.00 | 0.6M |
| 2025-06-16 | 1,493.00 | 1,536.00 | 1,395.00 | 1,467.00 | 0.3M |
| 2025-06-13 | 1,551.00 | 1,551.00 | 1,479.00 | 1,493.00 | 0.2M |
| 2025-06-12 | 1,550.00 | 1,590.00 | 1,511.00 | 1,533.00 | 0.2M |
| 2025-06-11 | 1,490.00 | 1,597.00 | 1,481.00 | 1,550.00 | 0.3M |
| 2025-06-10 | 1,599.00 | 1,599.00 | 1,490.00 | 1,490.00 | 0.3M |
| 2025-06-09 | 1,560.00 | 1,578.00 | 1,510.00 | 1,538.00 | 0.2M |
| 2025-06-05 | 1,515.00 | 1,542.00 | 1,505.00 | 1,519.00 | 0.2M |
| 2025-06-04 | 1,531.00 | 1,572.00 | 1,513.00 | 1,514.00 | 0.2M |
| 2025-06-02 | 1,555.00 | 1,614.00 | 1,555.00 | 1,569.00 | 0.2M |
| 2025-05-30 | 1,591.00 | 1,629.00 | 1,565.00 | 1,600.00 | 0.2M |
| 2025-05-29 | 1,560.00 | 1,639.00 | 1,556.00 | 1,599.00 | 0.3M |
| 2025-05-28 | 1,535.00 | 1,552.00 | 1,515.00 | 1,545.00 | 0.2M |
| 2025-05-27 | 1,518.00 | 1,630.00 | 1,510.00 | 1,540.00 | 0.4M |
| 2025-05-26 | 1,505.00 | 1,729.00 | 1,505.00 | 1,524.00 | 2.0M |
| 2025-05-23 | 1,493.00 | 1,510.00 | 1,462.00 | 1,465.00 | 0.2M |
| 2025-05-22 | 1,540.00 | 1,550.00 | 1,464.00 | 1,492.00 | 0.1M |
| 2025-05-21 | 1,525.00 | 1,610.00 | 1,507.00 | 1,540.00 | 0.2M |
| 2025-05-20 | 1,693.00 | 1,693.00 | 1,522.00 | 1,535.00 | 0.3M |
| 2025-05-19 | 1,590.00 | 1,594.00 | 1,521.00 | 1,548.00 | 0.2M |
| 2025-05-16 | 1,648.00 | 1,655.00 | 1,578.00 | 1,585.00 | 0.1M |
| 2025-05-15 | 1,694.00 | 1,694.00 | 1,625.00 | 1,649.00 | 0.1M |
| 2025-05-14 | 1,750.00 | 1,750.00 | 1,684.00 | 1,694.00 | 0.1M |
| 2025-05-13 | 1,655.00 | 1,750.00 | 1,647.00 | 1,749.00 | 0.2M |
| 2025-05-12 | 1,648.00 | 1,663.00 | 1,631.00 | 1,655.00 | 0.2M |
| 2025-05-09 | 1,652.00 | 1,697.00 | 1,610.00 | 1,647.00 | 0.1M |
| 2025-05-08 | 1,691.00 | 1,748.00 | 1,632.00 | 1,662.00 | 0.2M |
| 2025-05-07 | 1,650.00 | 1,692.00 | 1,633.00 | 1,688.00 | 0.2M |
| 2025-05-02 | 1,640.00 | 1,694.00 | 1,637.00 | 1,653.00 | 0.2M |
| 2025-04-30 | 1,634.00 | 1,700.00 | 1,631.00 | 1,637.00 | 0.1M |
| 2025-04-29 | 1,586.00 | 1,700.00 | 1,575.00 | 1,650.00 | 0.2M |
| 2025-04-28 | 1,670.00 | 1,690.00 | 1,601.00 | 1,601.00 | 0.2M |
| 2025-04-25 | 1,698.00 | 1,698.00 | 1,658.00 | 1,672.00 | 0.2M |
| 2025-04-24 | 1,701.00 | 1,720.00 | 1,670.00 | 1,679.00 | 0.3M |
| 2025-04-23 | 1,776.00 | 1,777.00 | 1,701.00 | 1,701.00 | 0.3M |
| 2025-04-22 | 1,770.00 | 1,860.00 | 1,701.00 | 1,718.00 | 0.6M |
| 2025-04-21 | 1,730.00 | 1,823.00 | 1,730.00 | 1,754.00 | 0.7M |
| 2025-04-18 | 1,728.00 | 1,762.00 | 1,700.00 | 1,728.00 | 0.5M |
| 2025-04-17 | 1,730.00 | 1,745.00 | 1,664.00 | 1,728.00 | 0.4M |
| 2025-04-16 | 1,626.00 | 1,743.00 | 1,623.00 | 1,730.00 | 0.8M |
| 2025-04-15 | 1,575.00 | 1,627.00 | 1,565.00 | 1,626.00 | 0.4M |
| 2025-04-14 | 1,500.00 | 1,572.00 | 1,486.00 | 1,571.00 | 0.3M |
| 2025-04-11 | 1,421.00 | 1,515.00 | 1,419.00 | 1,500.00 | 0.5M |
| 2025-04-10 | 1,440.00 | 1,440.00 | 1,381.00 | 1,421.00 | 0.1M |
| 2025-04-09 | 1,405.00 | 1,439.00 | 1,381.00 | 1,381.00 | 0.1M |
| 2025-04-08 | 1,392.00 | 1,438.00 | 1,390.00 | 1,404.00 | 0.2M |
| 2025-04-07 | 1,375.00 | 1,412.00 | 1,375.00 | 1,398.00 | 0.2M |
| 2025-04-04 | 1,382.00 | 1,401.00 | 1,374.00 | 1,383.00 | 0.1M |
| 2025-04-03 | 1,370.00 | 1,425.00 | 1,365.00 | 1,397.00 | 0.1M |
| 2025-04-02 | 1,381.00 | 1,416.00 | 1,366.00 | 1,371.00 | 0.1M |
| 2025-04-01 | 1,396.00 | 1,399.00 | 1,354.00 | 1,383.00 | 0.1M |
| 2025-03-31 | 1,314.00 | 1,445.00 | 1,286.00 | 1,396.00 | 0.4M |
| 2025-03-28 | 1,346.00 | 1,369.00 | 1,309.00 | 1,314.00 | 0.1M |
| 2025-03-27 | 1,376.00 | 1,423.00 | 1,350.00 | 1,350.00 | 0.1M |
| 2025-03-26 | 1,430.00 | 1,430.00 | 1,382.00 | 1,391.00 | 0.1M |
| 2025-03-25 | 1,380.00 | 1,480.00 | 1,380.00 | 1,396.00 | 0.2M |
| 2025-03-24 | 1,404.00 | 1,449.00 | 1,381.00 | 1,396.00 | 0.1M |
| 2025-03-21 | 1,500.00 | 1,510.00 | 1,381.00 | 1,416.00 | 0.5M |
| 2025-03-20 | 1,299.00 | 1,444.00 | 1,274.00 | 1,444.00 | 0.7M |
| 2025-03-19 | 1,296.00 | 1,306.00 | 1,275.00 | 1,296.00 | 0.0M |
| 2025-03-18 | 1,296.00 | 1,302.00 | 1,287.00 | 1,296.00 | 0.1M |
| 2025-03-17 | 1,324.00 | 1,325.00 | 1,294.00 | 1,296.00 | 0.1M |
| 2025-03-14 | 1,303.00 | 1,315.00 | 1,285.00 | 1,300.00 | 0.0M |
| 2025-03-13 | 1,312.00 | 1,331.00 | 1,296.00 | 1,303.00 | 0.1M |
| 2025-03-12 | 1,318.00 | 1,333.00 | 1,307.00 | 1,312.00 | 0.0M |
| 2025-03-11 | 1,291.00 | 1,317.00 | 1,245.00 | 1,306.00 | 0.2M |
| 2025-03-10 | 1,285.00 | 1,309.00 | 1,256.00 | 1,292.00 | 0.3M |
| 2025-03-07 | 1,311.00 | 1,325.00 | 1,298.00 | 1,305.00 | 0.1M |
| 2025-03-06 | 1,343.00 | 1,349.00 | 1,305.00 | 1,324.00 | 0.0M |
| 2025-03-05 | 1,326.00 | 1,357.00 | 1,308.00 | 1,324.00 | 0.1M |
| 2025-03-04 | 1,301.00 | 1,367.00 | 1,301.00 | 1,337.00 | 0.1M |
| 2025-02-28 | 1,347.00 | 1,363.00 | 1,307.00 | 1,313.00 | 0.2M |
| 2025-02-27 | 1,387.00 | 1,387.00 | 1,268.00 | 1,343.00 | 0.4M |
| 2025-02-26 | 1,416.00 | 1,466.00 | 1,339.00 | 1,362.00 | 0.4M |
| 2025-02-25 | 1,425.00 | 1,450.00 | 1,400.00 | 1,431.00 | 0.2M |
| 2025-02-24 | 1,482.00 | 1,486.00 | 1,412.00 | 1,442.00 | 0.1M |
| 2025-02-21 | 1,450.00 | 1,498.00 | 1,450.00 | 1,486.00 | 0.1M |
| 2025-02-20 | 1,438.00 | 1,499.00 | 1,410.00 | 1,454.00 | 0.3M |
| 2025-02-19 | 1,374.00 | 1,438.00 | 1,350.00 | 1,438.00 | 0.3M |
| 2025-02-18 | 1,326.00 | 1,369.00 | 1,310.00 | 1,368.00 | 0.1M |
| 2025-02-17 | 1,400.00 | 1,400.00 | 1,289.00 | 1,326.00 | 0.4M |
| 2025-02-14 | 1,274.00 | 1,294.00 | 1,260.00 | 1,285.00 | 0.1M |
| 2025-02-13 | 1,308.00 | 1,318.00 | 1,240.00 | 1,285.00 | 0.2M |
| 2025-02-12 | 1,308.00 | 1,350.00 | 1,282.00 | 1,307.00 | 0.1M |
| 2025-02-11 | 1,314.00 | 1,329.00 | 1,306.00 | 1,308.00 | 0.1M |
| 2025-02-10 | 1,311.00 | 1,346.00 | 1,200.00 | 1,314.00 | 0.6M |
| 2025-02-07 | 1,350.00 | 1,433.00 | 1,341.00 | 1,357.00 | 0.3M |
| 2025-02-06 | 1,323.00 | 1,424.00 | 1,323.00 | 1,346.00 | 0.2M |
| 2025-02-05 | 1,328.00 | 1,328.00 | 1,312.00 | 1,323.00 | 0.1M |
| 2025-02-04 | 1,360.00 | 1,365.00 | 1,301.00 | 1,328.00 | 0.1M |
| 2025-02-03 | 1,350.00 | 1,366.00 | 1,290.00 | 1,365.00 | 0.2M |
| 2025-01-31 | 1,380.00 | 1,383.00 | 1,344.00 | 1,365.00 | 0.0M |
| 2025-01-24 | 1,375.00 | 1,399.00 | 1,340.00 | 1,384.00 | 0.1M |
| 2025-01-23 | 1,371.00 | 1,389.00 | 1,341.00 | 1,384.00 | 0.1M |
| 2025-01-22 | 1,394.00 | 1,429.00 | 1,325.00 | 1,383.00 | 0.5M |
| 2025-01-21 | 1,408.00 | 1,437.00 | 1,399.00 | 1,404.00 | 0.2M |
| 2025-01-20 | 1,453.00 | 1,459.00 | 1,422.00 | 1,446.00 | 0.1M |
| 2025-01-17 | 1,452.00 | 1,455.00 | 1,399.00 | 1,453.00 | 0.1M |
| 2025-01-16 | 1,455.00 | 1,459.00 | 1,442.00 | 1,453.00 | 0.1M |
| 2025-01-15 | 1,454.00 | 1,466.00 | 1,440.00 | 1,453.00 | 0.1M |
| 2025-01-14 | 1,457.00 | 1,465.00 | 1,430.00 | 1,454.00 | 0.1M |
| 2025-01-13 | 1,460.00 | 1,477.00 | 1,452.00 | 1,457.00 | 0.0M |
| 2025-01-10 | 1,452.00 | 1,474.00 | 1,443.00 | 1,460.00 | 0.0M |
| 2025-01-09 | 1,495.00 | 1,495.00 | 1,445.00 | 1,460.00 | 0.1M |
| 2025-01-08 | 1,468.00 | 1,478.00 | 1,445.00 | 1,468.00 | 0.2M |
| 2025-01-07 | 1,453.00 | 1,479.00 | 1,453.00 | 1,468.00 | 0.1M |
| 2025-01-06 | 1,471.00 | 1,488.00 | 1,459.00 | 1,472.00 | 0.1M |
| 2025-01-03 | 1,468.00 | 1,487.00 | 1,460.00 | 1,471.00 | 0.1M |
| 2025-01-02 | 1,489.00 | 1,500.00 | 1,451.00 | 1,468.00 | 0.1M |