1,670.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,860.00 | 1,860.00 | 1,600.00 | 1,670.00 | 0.0M |
| 2025-09-25 | 1,935.00 | 1,935.00 | 1,828.00 | 1,828.00 | 0.0M |
| 2025-09-24 | 1,939.00 | 1,939.00 | 1,842.00 | 1,842.00 | 0.0M |
| 2025-09-23 | 1,930.00 | 1,930.00 | 1,817.00 | 1,817.00 | 0.0M |
| 2025-09-22 | 1,938.00 | 1,938.00 | 1,770.00 | 1,770.00 | 0.0M |
| 2025-09-19 | 1,780.00 | 1,780.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2025-09-18 | 1,900.00 | 1,900.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2025-09-17 | 1,934.00 | 1,934.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2025-09-16 | 2,090.00 | 2,090.00 | 1,615.00 | 1,759.00 | 0.0M |
| 2025-09-15 | 1,979.00 | 1,979.00 | 1,700.00 | 1,900.00 | 0.0M |
| 2025-09-12 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-09-11 | 1,998.00 | 1,998.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-09-10 | 1,782.00 | 1,782.00 | 1,551.00 | 1,765.00 | 0.0M |
| 2025-09-09 | 2,020.00 | 2,020.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-09-08 | 1,899.00 | 1,899.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-09-05 | 1,900.00 | 1,900.00 | 1,551.00 | 1,888.00 | 0.0M |
| 2025-09-04 | 1,999.00 | 1,999.00 | 1,749.00 | 1,798.00 | 0.0M |
| 2025-09-03 | 1,630.00 | 1,929.00 | 1,630.00 | 1,800.00 | 0.0M |
| 2025-09-02 | 1,580.00 | 1,863.00 | 1,580.00 | 1,680.00 | 0.0M |
| 2025-09-01 | 1,943.00 | 1,943.00 | 1,530.00 | 1,620.00 | 0.0M |
| 2025-08-29 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-08-28 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.0M |
| 2025-08-27 | 1,684.00 | 1,684.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-08-26 | 1,622.00 | 1,622.00 | 1,511.00 | 1,619.00 | 0.0M |
| 2025-08-25 | 1,689.00 | 1,690.00 | 1,531.00 | 1,545.00 | 0.0M |
| 2025-08-22 | 1,517.00 | 2,035.00 | 1,517.00 | 1,521.00 | 0.0M |
| 2025-08-21 | 1,939.00 | 1,939.00 | 1,505.00 | 1,780.00 | 0.0M |
| 2025-08-20 | 1,690.00 | 1,690.00 | 1,591.00 | 1,690.00 | 0.0M |
| 2025-08-19 | 1,689.00 | 2,280.00 | 1,689.00 | 1,690.00 | 0.0M |
| 2025-08-18 | 2,050.00 | 2,050.00 | 1,523.00 | 1,987.00 | 0.0M |
| 2025-08-14 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0M |
| 2025-08-13 | 1,580.00 | 1,580.00 | 1,501.00 | 1,559.00 | 0.0M |
| 2025-08-12 | 1,896.00 | 1,896.00 | 1,520.00 | 1,585.00 | 0.0M |
| 2025-08-11 | 1,710.00 | 1,710.00 | 1,510.00 | 1,650.00 | 0.0M |
| 2025-08-08 | 1,760.00 | 2,050.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2025-08-07 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2025-08-06 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0M |
| 2025-08-05 | 1,590.00 | 1,827.00 | 1,431.00 | 1,574.00 | 0.0M |
| 2025-08-04 | 1,600.00 | 1,600.00 | 1,550.00 | 1,590.00 | 0.0M |
| 2025-08-01 | 1,869.00 | 1,869.00 | 1,600.00 | 1,610.00 | 0.0M |
| 2025-07-31 | 2,015.00 | 2,015.00 | 1,501.00 | 1,630.00 | 0.0M |
| 2025-07-30 | 1,775.00 | 1,775.00 | 1,679.00 | 1,765.00 | 0.0M |
| 2025-07-29 | 1,701.00 | 1,978.00 | 1,700.00 | 1,975.00 | 0.0M |
| 2025-07-28 | 1,779.00 | 2,065.00 | 1,775.00 | 2,000.00 | 0.0M |
| 2025-07-25 | 2,300.00 | 2,300.00 | 1,735.00 | 2,085.00 | 0.0M |
| 2025-07-24 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-07-23 | 1,795.00 | 2,400.00 | 1,795.00 | 2,400.00 | 0.0M |
| 2025-07-22 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2025-07-21 | 1,600.00 | 1,872.00 | 1,600.00 | 1,872.00 | 0.0M |
| 2025-07-18 | 1,629.00 | 1,629.00 | 1,628.00 | 1,629.00 | 0.0M |
| 2025-07-17 | 1,590.00 | 1,849.00 | 1,590.00 | 1,629.00 | 0.0M |
| 2025-07-16 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-07-15 | 1,650.00 | 2,040.00 | 1,550.00 | 1,639.00 | 0.0M |
| 2025-07-14 | 1,879.00 | 1,879.00 | 1,650.00 | 1,780.00 | 0.0M |
| 2025-07-11 | 1,889.00 | 1,889.00 | 1,560.00 | 1,650.00 | 0.0M |
| 2025-07-10 | 1,591.00 | 1,680.00 | 1,505.00 | 1,650.00 | 0.0M |
| 2025-07-09 | 1,800.00 | 2,000.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-07-08 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 0.0M |
| 2025-07-07 | 1,699.00 | 1,798.00 | 1,689.00 | 1,798.00 | 0.0M |
| 2025-07-04 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0M |
| 2025-07-03 | 1,689.00 | 1,689.00 | 1,611.00 | 1,686.00 | 0.0M |
| 2025-07-02 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 0.0M |
| 2025-07-01 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 0.0M |
| 2025-06-30 | 1,943.00 | 1,943.00 | 1,578.00 | 1,699.00 | 0.0M |
| 2025-06-27 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-06-26 | 1,640.00 | 1,690.00 | 1,640.00 | 1,690.00 | 0.0M |
| 2025-06-25 | 1,650.00 | 1,650.00 | 1,648.00 | 1,649.00 | 0.0M |
| 2025-06-24 | 1,895.00 | 1,895.00 | 1,632.00 | 1,632.00 | 0.0M |
| 2025-06-23 | 1,944.00 | 1,944.00 | 1,630.00 | 1,677.00 | 0.0M |
| 2025-06-20 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.0M |
| 2025-06-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-06-18 | 1,790.00 | 1,790.00 | 1,782.00 | 1,783.00 | 0.0M |
| 2025-06-17 | 2,065.00 | 2,065.00 | 1,550.00 | 1,787.00 | 0.0M |
| 2025-06-16 | 1,997.00 | 1,997.00 | 1,651.00 | 1,809.00 | 0.0M |
| 2025-06-13 | 1,750.00 | 1,750.00 | 1,610.00 | 1,739.00 | 0.0M |
| 2025-06-12 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 0.0M |
| 2025-06-11 | 1,700.00 | 1,700.00 | 1,658.00 | 1,688.00 | 0.0M |
| 2025-06-10 | 1,675.00 | 1,789.00 | 1,675.00 | 1,749.00 | 0.0M |
| 2025-06-09 | 1,879.00 | 1,879.00 | 1,842.00 | 1,842.00 | 0.0M |
| 2025-06-05 | 1,934.00 | 1,934.00 | 1,608.00 | 1,689.00 | 0.0M |
| 2025-06-04 | 1,924.00 | 1,924.00 | 1,621.00 | 1,699.00 | 0.0M |
| 2025-06-02 | 1,704.00 | 1,896.00 | 1,700.00 | 1,859.00 | 0.0M |
| 2025-05-30 | 2,235.00 | 2,235.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2025-05-29 | 1,850.00 | 1,998.00 | 1,845.00 | 1,944.00 | 0.0M |
| 2025-05-28 | 1,865.00 | 2,190.00 | 1,865.00 | 2,165.00 | 0.0M |
| 2025-05-27 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-05-26 | 1,801.00 | 1,945.00 | 1,801.00 | 1,945.00 | 0.0M |
| 2025-05-23 | 1,852.00 | 1,990.00 | 1,785.00 | 1,966.00 | 0.0M |
| 2025-05-22 | 2,270.00 | 2,270.00 | 1,702.00 | 2,100.00 | 0.0M |
| 2025-05-21 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-05-20 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2025-05-19 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 0.0M |
| 2025-05-16 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.0M |
| 2025-05-15 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2025-05-14 | 2,495.00 | 2,495.00 | 1,888.00 | 2,450.00 | 0.0M |
| 2025-05-13 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2025-05-12 | 2,515.00 | 2,515.00 | 1,901.00 | 1,939.00 | 0.0M |
| 2025-05-09 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-05-08 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2025-05-07 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-05-02 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.0M |
| 2025-04-30 | 2,180.00 | 2,180.00 | 1,901.00 | 2,140.00 | 0.0M |
| 2025-04-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-04-28 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-04-25 | 1,901.00 | 1,940.00 | 1,900.00 | 1,940.00 | 0.0M |
| 2025-04-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-04-23 | 1,902.00 | 1,998.00 | 1,901.00 | 1,950.00 | 0.0M |
| 2025-04-22 | 2,145.00 | 2,145.00 | 1,901.00 | 1,999.00 | 0.0M |
| 2025-04-21 | 2,000.00 | 2,190.00 | 1,901.00 | 2,000.00 | 0.0M |
| 2025-04-18 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-04-17 | 1,903.00 | 2,150.00 | 1,880.00 | 2,150.00 | 0.0M |
| 2025-04-16 | 2,505.00 | 2,505.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-04-15 | 2,460.00 | 2,460.00 | 1,855.00 | 2,180.00 | 0.0M |
| 2025-04-14 | 2,455.00 | 2,455.00 | 1,951.00 | 2,140.00 | 0.0M |
| 2025-04-11 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2025-04-10 | 2,530.00 | 2,530.00 | 1,870.00 | 2,145.00 | 0.0M |
| 2025-04-09 | 2,800.00 | 2,800.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-04-08 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 0.0M |
| 2025-04-04 | 2,125.00 | 2,490.00 | 2,125.00 | 2,490.00 | 0.0M |
| 2025-04-03 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 0.0M |
| 2025-04-02 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 0.0M |
| 2025-04-01 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-03-31 | 1,952.00 | 2,150.00 | 1,951.00 | 2,150.00 | 0.0M |
| 2025-03-28 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2025-03-27 | 1,990.00 | 1,990.00 | 1,902.00 | 1,930.00 | 0.0M |
| 2025-03-26 | 1,999.00 | 1,999.00 | 1,902.00 | 1,902.00 | 0.0M |
| 2025-03-25 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2025-03-24 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2025-03-21 | 2,090.00 | 2,090.00 | 1,919.00 | 1,919.00 | 0.0M |
| 2025-03-20 | 1,951.00 | 1,951.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2025-03-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-03-18 | 1,856.00 | 2,100.00 | 1,856.00 | 2,100.00 | 0.0M |
| 2025-03-17 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-03-13 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-03-12 | 2,700.00 | 2,700.00 | 2,040.00 | 2,290.00 | 0.0M |
| 2025-03-11 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-03-10 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-03-07 | 1,970.00 | 1,995.00 | 1,970.00 | 1,994.00 | 0.0M |
| 2025-03-06 | 1,999.00 | 1,999.00 | 1,951.00 | 1,951.00 | 0.0M |
| 2025-03-05 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-03-04 | 2,075.00 | 2,075.00 | 1,950.00 | 2,055.00 | 0.0M |
| 2025-02-28 | 1,950.00 | 2,190.00 | 1,950.00 | 1,999.00 | 0.0M |
| 2025-02-27 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2025-02-26 | 2,020.00 | 2,020.00 | 1,998.00 | 1,999.00 | 0.0M |
| 2025-02-25 | 1,960.00 | 2,025.00 | 1,900.00 | 2,025.00 | 0.0M |
| 2025-02-24 | 1,951.00 | 2,085.00 | 1,951.00 | 2,085.00 | 0.0M |
| 2025-02-21 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-02-20 | 2,000.00 | 2,120.00 | 1,951.00 | 2,120.00 | 0.0M |
| 2025-02-19 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-02-18 | 2,100.00 | 2,310.00 | 1,905.00 | 2,280.00 | 0.0M |
| 2025-02-17 | 2,095.00 | 2,100.00 | 2,095.00 | 2,100.00 | 0.0M |
| 2025-02-14 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-02-13 | 2,110.00 | 2,110.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-02-12 | 2,325.00 | 2,325.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2025-02-11 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2025-02-10 | 2,475.00 | 2,475.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-02-07 | 2,200.00 | 2,200.00 | 2,165.00 | 2,165.00 | 0.0M |
| 2025-02-06 | 2,675.00 | 2,675.00 | 2,500.00 | 2,545.00 | 0.0M |
| 2025-02-05 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2025-02-04 | 2,590.00 | 2,590.00 | 2,280.00 | 2,290.00 | 0.0M |
| 2025-02-03 | 2,590.00 | 2,590.00 | 2,395.00 | 2,395.00 | 0.0M |
| 2025-01-31 | 2,400.00 | 2,400.00 | 2,080.00 | 2,375.00 | 0.0M |
| 2025-01-24 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2025-01-23 | 2,020.00 | 2,380.00 | 2,020.00 | 2,380.00 | 0.0M |
| 2025-01-22 | 2,015.00 | 2,380.00 | 2,015.00 | 2,350.00 | 0.0M |
| 2025-01-21 | 2,370.00 | 2,890.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2025-01-20 | 2,355.00 | 2,785.00 | 2,355.00 | 2,785.00 | 0.0M |
| 2025-01-17 | 2,195.00 | 2,845.00 | 2,195.00 | 2,770.00 | 0.0M |
| 2025-01-16 | 2,295.00 | 2,680.00 | 2,295.00 | 2,580.00 | 0.0M |
| 2025-01-15 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-01-14 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-01-13 | 2,140.00 | 2,515.00 | 2,140.00 | 2,515.00 | 0.0M |
| 2025-01-10 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.0M |
| 2025-01-09 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-01-08 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-01-07 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 0.0M |
| 2025-01-03 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 0.0M |