1,450.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,457.50 | 1,476.50 | 1,450.50 | 1,450.50 | 0.0M |
| 2025-09-25 | 1,435.00 | 1,455.00 | 1,435.00 | 1,451.00 | 0.0M |
| 2025-09-24 | 1,423.00 | 1,423.00 | 1,418.00 | 1,418.00 | 0.0M |
| 2025-09-22 | 1,444.00 | 1,444.00 | 1,390.50 | 1,410.50 | 0.0M |
| 2025-09-19 | 1,417.00 | 1,417.00 | 1,408.50 | 1,412.50 | 0.0M |
| 2025-09-18 | 1,420.00 | 1,421.50 | 1,412.50 | 1,421.50 | 0.0M |
| 2025-09-17 | 1,426.50 | 1,426.50 | 1,422.00 | 1,424.00 | 0.0M |
| 2025-09-16 | 1,442.00 | 1,442.00 | 1,384.00 | 1,408.00 | 0.0M |
| 2025-09-12 | 1,388.00 | 1,388.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2025-09-11 | 1,418.50 | 1,423.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-09-10 | 1,400.00 | 1,412.50 | 1,400.00 | 1,412.50 | 0.0M |
| 2025-09-09 | 1,395.00 | 1,464.50 | 1,390.50 | 1,393.00 | 0.0M |
| 2025-09-08 | 1,401.00 | 1,401.50 | 1,394.00 | 1,400.50 | 0.0M |
| 2025-09-05 | 1,419.50 | 1,419.50 | 1,409.50 | 1,415.50 | 0.0M |
| 2025-09-04 | 1,435.50 | 1,435.50 | 1,419.50 | 1,419.50 | 0.0M |
| 2025-09-03 | 1,448.50 | 1,464.00 | 1,448.50 | 1,464.00 | 0.0M |
| 2025-09-02 | 1,406.00 | 1,441.00 | 1,406.00 | 1,438.00 | 0.0M |
| 2025-09-01 | 1,412.50 | 1,414.00 | 1,406.00 | 1,406.00 | 0.0M |
| 2025-08-29 | 1,402.50 | 1,418.50 | 1,402.50 | 1,418.50 | 0.0M |
| 2025-08-28 | 1,406.50 | 1,406.50 | 1,403.00 | 1,403.00 | 0.0M |
| 2025-08-27 | 1,417.00 | 1,417.00 | 1,408.50 | 1,409.00 | 0.0M |
| 2025-08-26 | 1,420.00 | 1,436.00 | 1,420.00 | 1,432.00 | 0.0M |
| 2025-08-25 | 1,418.50 | 1,418.50 | 1,412.00 | 1,415.00 | 0.0M |
| 2025-08-22 | 1,419.50 | 1,419.50 | 1,401.00 | 1,418.50 | 0.0M |
| 2025-08-21 | 1,396.50 | 1,401.00 | 1,396.00 | 1,401.00 | 0.0M |
| 2025-08-20 | 1,396.50 | 1,411.00 | 1,379.50 | 1,379.50 | 0.0M |
| 2025-08-19 | 1,385.50 | 1,385.50 | 1,382.00 | 1,382.00 | 0.0M |
| 2025-08-18 | 1,337.50 | 1,377.00 | 1,337.50 | 1,376.00 | 0.0M |
| 2025-08-15 | 1,401.00 | 1,401.00 | 1,386.50 | 1,387.50 | 0.0M |
| 2025-08-14 | 1,385.00 | 1,385.00 | 1,368.00 | 1,371.00 | 0.0M |
| 2025-08-13 | 1,401.50 | 1,401.50 | 1,387.50 | 1,387.50 | 0.0M |
| 2025-08-12 | 1,457.50 | 1,457.50 | 1,398.00 | 1,410.00 | 0.0M |
| 2025-08-08 | 1,400.00 | 1,450.00 | 1,390.00 | 1,450.00 | 0.0M |
| 2025-08-07 | 1,399.50 | 1,416.00 | 1,399.50 | 1,408.00 | 0.0M |
| 2025-08-06 | 1,432.50 | 1,432.50 | 1,420.00 | 1,429.50 | 0.0M |
| 2025-08-05 | 1,458.00 | 1,465.00 | 1,434.00 | 1,439.00 | 0.0M |
| 2025-08-04 | 1,494.50 | 1,494.50 | 1,449.50 | 1,458.50 | 0.0M |
| 2025-08-01 | 1,534.00 | 1,536.00 | 1,527.00 | 1,534.50 | 0.0M |
| 2025-07-31 | 1,524.50 | 1,540.50 | 1,519.50 | 1,519.50 | 0.0M |
| 2025-07-30 | 1,500.00 | 1,513.00 | 1,500.00 | 1,511.00 | 0.0M |
| 2025-07-29 | 1,450.00 | 1,469.50 | 1,450.00 | 1,462.00 | 0.0M |
| 2025-07-28 | 1,448.00 | 1,448.00 | 1,430.00 | 1,435.50 | 0.0M |
| 2025-07-25 | 1,437.00 | 1,441.50 | 1,437.00 | 1,440.00 | 0.0M |
| 2025-07-24 | 1,414.00 | 1,423.00 | 1,412.00 | 1,422.50 | 0.0M |
| 2025-07-23 | 1,410.50 | 1,447.50 | 1,410.50 | 1,418.00 | 0.0M |
| 2025-07-22 | 1,455.50 | 1,455.50 | 1,423.00 | 1,425.00 | 0.0M |
| 2025-07-18 | 1,416.00 | 1,455.50 | 1,416.00 | 1,455.50 | 0.0M |
| 2025-07-17 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.0M |
| 2025-07-16 | 1,427.00 | 1,440.00 | 1,422.00 | 1,433.50 | 0.0M |
| 2025-07-15 | 1,413.50 | 1,454.50 | 1,413.50 | 1,423.50 | 0.0M |
| 2025-07-14 | 1,422.50 | 1,449.50 | 1,413.50 | 1,449.50 | 0.0M |
| 2025-07-11 | 1,410.00 | 1,414.50 | 1,407.00 | 1,413.00 | 0.0M |
| 2025-07-10 | 1,433.50 | 1,437.00 | 1,423.50 | 1,437.00 | 0.0M |
| 2025-07-09 | 1,414.50 | 1,441.50 | 1,414.50 | 1,434.00 | 0.0M |
| 2025-07-08 | 1,394.50 | 1,416.00 | 1,394.50 | 1,414.50 | 0.0M |
| 2025-07-07 | 1,389.00 | 1,389.00 | 1,362.00 | 1,374.00 | 0.0M |
| 2025-07-04 | 1,408.00 | 1,408.00 | 1,381.50 | 1,381.50 | 0.0M |
| 2025-07-03 | 1,410.50 | 1,410.50 | 1,373.50 | 1,378.00 | 0.0M |
| 2025-07-02 | 1,343.00 | 1,351.00 | 1,343.00 | 1,350.50 | 0.0M |
| 2025-07-01 | 1,342.00 | 1,343.00 | 1,335.00 | 1,343.00 | 0.0M |
| 2025-06-30 | 1,379.00 | 1,439.50 | 1,334.50 | 1,343.00 | 0.0M |
| 2025-06-27 | 1,360.00 | 1,360.50 | 1,353.00 | 1,357.00 | 0.0M |
| 2025-06-26 | 1,358.50 | 1,359.00 | 1,345.00 | 1,355.00 | 0.0M |
| 2025-06-25 | 1,371.00 | 1,371.00 | 1,355.00 | 1,367.00 | 0.0M |
| 2025-06-24 | 1,399.50 | 1,407.50 | 1,367.00 | 1,371.50 | 0.0M |
| 2025-06-23 | 1,898.00 | 1,898.00 | 1,560.50 | 1,569.50 | 0.0M |
| 2025-06-20 | 1,538.00 | 1,538.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2025-06-19 | 1,550.00 | 1,550.00 | 1,502.00 | 1,527.00 | 0.0M |
| 2025-06-18 | 1,490.00 | 1,522.00 | 1,490.00 | 1,507.50 | 0.0M |
| 2025-06-17 | 1,470.00 | 1,482.00 | 1,456.50 | 1,457.00 | 0.0M |
| 2025-06-16 | 1,588.00 | 1,588.00 | 1,469.50 | 1,470.00 | 0.0M |
| 2025-06-13 | 1,400.00 | 1,629.00 | 1,399.50 | 1,478.00 | 0.0M |
| 2025-06-12 | 1,393.50 | 1,393.50 | 1,374.50 | 1,374.50 | 0.0M |
| 2025-06-11 | 1,328.50 | 1,342.50 | 1,328.50 | 1,342.50 | 0.0M |
| 2025-06-10 | 1,337.50 | 1,348.00 | 1,337.50 | 1,347.00 | 0.0M |
| 2025-06-09 | 1,327.00 | 1,334.50 | 1,326.00 | 1,329.50 | 0.0M |
| 2025-06-06 | 1,297.00 | 1,298.50 | 1,295.00 | 1,295.00 | 0.0M |
| 2025-06-05 | 1,290.50 | 1,290.50 | 1,280.00 | 1,283.00 | 0.0M |
| 2025-06-04 | 1,299.00 | 1,300.50 | 1,276.50 | 1,300.00 | 0.0M |
| 2025-06-03 | 1,280.50 | 1,286.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2025-06-02 | 1,261.00 | 1,274.50 | 1,261.00 | 1,271.50 | 0.0M |
| 2025-05-30 | 1,283.50 | 1,283.50 | 1,248.50 | 1,252.50 | 0.0M |
| 2025-05-29 | 1,300.00 | 1,316.50 | 1,300.00 | 1,313.50 | 0.0M |
| 2025-05-28 | 1,411.00 | 1,411.00 | 1,270.00 | 1,271.00 | 0.0M |
| 2025-05-27 | 1,261.00 | 1,261.00 | 1,257.50 | 1,261.00 | 0.0M |
| 2025-05-26 | 1,242.50 | 1,271.00 | 1,242.50 | 1,270.00 | 0.0M |
| 2025-05-23 | 1,258.50 | 1,258.50 | 1,258.50 | 1,258.50 | 0.0M |
| 2025-05-22 | 1,269.00 | 1,271.00 | 1,265.00 | 1,270.00 | 0.0M |
| 2025-05-21 | 1,300.50 | 1,306.00 | 1,291.00 | 1,291.00 | 0.0M |
| 2025-05-20 | 1,288.50 | 1,297.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-05-19 | 1,278.50 | 1,293.00 | 1,215.50 | 1,288.50 | 0.0M |
| 2025-05-16 | 1,287.50 | 1,287.50 | 1,278.00 | 1,278.00 | 0.0M |
| 2025-05-15 | 1,305.50 | 1,311.00 | 1,285.50 | 1,288.50 | 0.0M |
| 2025-05-14 | 1,400.00 | 1,400.00 | 1,309.50 | 1,335.50 | 0.0M |
| 2025-05-13 | 1,289.00 | 1,317.00 | 1,289.00 | 1,310.00 | 0.0M |
| 2025-05-12 | 1,267.00 | 1,281.00 | 1,267.00 | 1,281.00 | 0.0M |
| 2025-05-09 | 1,238.50 | 1,260.00 | 1,238.00 | 1,255.50 | 0.0M |
| 2025-05-08 | 1,201.50 | 1,211.50 | 1,197.00 | 1,208.50 | 0.0M |
| 2025-05-07 | 1,267.00 | 1,267.00 | 1,217.00 | 1,227.00 | 0.0M |
| 2025-05-02 | 1,201.00 | 1,242.00 | 1,201.00 | 1,237.00 | 0.0M |
| 2025-05-01 | 1,238.50 | 1,238.50 | 1,189.00 | 1,200.50 | 0.0M |
| 2025-04-30 | 1,241.00 | 1,241.00 | 1,215.50 | 1,218.00 | 0.0M |
| 2025-04-28 | 1,320.50 | 1,320.50 | 1,283.50 | 1,291.50 | 0.0M |
| 2025-04-25 | 1,299.50 | 1,299.50 | 1,277.50 | 1,290.50 | 0.0M |
| 2025-04-24 | 1,268.00 | 1,276.00 | 1,247.50 | 1,269.50 | 0.0M |
| 2025-04-23 | 1,251.00 | 1,323.00 | 1,250.50 | 1,297.00 | 0.0M |
| 2025-04-22 | 1,233.50 | 1,264.00 | 1,225.50 | 1,248.00 | 0.0M |
| 2025-04-21 | 1,271.50 | 1,275.50 | 1,263.00 | 1,265.50 | 0.0M |
| 2025-04-18 | 1,280.00 | 1,295.00 | 1,280.00 | 1,287.00 | 0.0M |
| 2025-04-17 | 1,280.00 | 1,280.00 | 1,220.00 | 1,274.00 | 0.0M |
| 2025-04-16 | 1,242.00 | 1,242.00 | 1,218.00 | 1,220.00 | 0.0M |
| 2025-04-15 | 1,271.50 | 1,271.50 | 1,247.00 | 1,247.00 | 0.0M |
| 2025-04-14 | 1,250.00 | 1,250.00 | 1,231.50 | 1,241.50 | 0.0M |
| 2025-04-11 | 1,340.00 | 1,340.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-04-10 | 1,400.00 | 1,400.00 | 1,249.50 | 1,250.00 | 0.0M |
| 2025-04-09 | 1,489.00 | 1,489.00 | 1,172.50 | 1,196.50 | 0.0M |
| 2025-04-08 | 1,410.00 | 1,492.00 | 1,253.00 | 1,309.00 | 0.0M |
| 2025-04-07 | 1,252.00 | 1,270.00 | 1,212.50 | 1,260.00 | 0.0M |
| 2025-04-04 | 1,444.00 | 1,444.00 | 1,364.50 | 1,373.50 | 0.0M |
| 2025-04-03 | 1,455.00 | 1,478.50 | 1,455.00 | 1,456.00 | 0.0M |
| 2025-04-02 | 1,513.50 | 1,514.50 | 1,513.50 | 1,514.50 | 0.0M |
| 2025-04-01 | 1,525.00 | 1,525.00 | 1,511.50 | 1,516.50 | 0.0M |
| 2025-03-31 | 1,455.00 | 1,472.50 | 1,455.00 | 1,462.00 | 0.0M |
| 2025-03-28 | 1,497.50 | 1,500.50 | 1,494.50 | 1,494.50 | 0.0M |
| 2025-03-27 | 1,503.00 | 1,503.00 | 1,484.00 | 1,488.00 | 0.0M |
| 2025-03-26 | 1,476.00 | 1,480.50 | 1,476.00 | 1,480.50 | 0.0M |
| 2025-03-25 | 1,456.00 | 1,475.50 | 1,456.00 | 1,474.00 | 0.0M |
| 2025-03-24 | 1,455.50 | 1,455.50 | 1,449.00 | 1,449.00 | 0.0M |
| 2025-03-21 | 1,424.00 | 1,454.00 | 1,424.00 | 1,450.00 | 0.0M |
| 2025-03-19 | 1,433.50 | 1,433.50 | 1,414.50 | 1,418.50 | 0.0M |
| 2025-03-18 | 1,442.00 | 1,442.00 | 1,431.00 | 1,442.00 | 0.0M |
| 2025-03-17 | 1,436.00 | 1,436.00 | 1,419.50 | 1,426.00 | 0.0M |
| 2025-03-14 | 1,412.00 | 1,412.00 | 1,404.00 | 1,405.00 | 0.0M |
| 2025-03-13 | 1,400.50 | 1,416.50 | 1,400.50 | 1,410.00 | 0.0M |
| 2025-03-12 | 1,396.00 | 1,396.00 | 1,388.00 | 1,396.00 | 0.0M |
| 2025-03-11 | 1,379.50 | 1,379.50 | 1,352.00 | 1,366.00 | 0.0M |
| 2025-03-10 | 1,473.00 | 1,473.00 | 1,380.00 | 1,391.00 | 0.0M |
| 2025-03-07 | 1,380.00 | 1,388.50 | 1,380.00 | 1,383.00 | 0.0M |
| 2025-03-06 | 1,401.00 | 1,406.00 | 1,397.50 | 1,399.00 | 0.0M |
| 2025-03-05 | 1,435.00 | 1,439.00 | 1,429.00 | 1,431.00 | 0.0M |
| 2025-03-04 | 1,452.50 | 1,452.50 | 1,430.00 | 1,436.00 | 0.0M |
| 2025-03-03 | 1,490.00 | 1,490.00 | 1,486.50 | 1,487.50 | 0.0M |
| 2025-02-28 | 1,484.00 | 1,484.00 | 1,476.50 | 1,480.50 | 0.0M |
| 2025-02-27 | 1,458.00 | 1,458.00 | 1,444.50 | 1,453.00 | 0.0M |
| 2025-02-26 | 1,468.00 | 1,468.00 | 1,455.50 | 1,462.00 | 0.0M |
| 2025-02-25 | 1,498.50 | 1,508.00 | 1,498.50 | 1,508.00 | 0.0M |
| 2025-02-20 | 1,540.00 | 1,542.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2025-02-19 | 1,540.50 | 1,549.50 | 1,540.50 | 1,542.00 | 0.0M |
| 2025-02-18 | 1,523.00 | 1,537.00 | 1,523.00 | 1,537.00 | 0.0M |
| 2025-02-17 | 1,523.50 | 1,523.50 | 1,514.50 | 1,522.00 | 0.0M |
| 2025-02-14 | 1,539.50 | 1,539.50 | 1,535.50 | 1,535.50 | 0.0M |
| 2025-02-13 | 1,556.00 | 1,594.00 | 1,538.00 | 1,539.50 | 0.0M |
| 2025-02-12 | 1,573.00 | 1,577.00 | 1,571.50 | 1,575.50 | 0.0M |
| 2025-02-10 | 1,515.00 | 1,530.00 | 1,515.00 | 1,527.00 | 0.0M |
| 2025-02-07 | 1,500.00 | 1,513.00 | 1,500.00 | 1,513.00 | 0.0M |
| 2025-02-06 | 1,533.00 | 1,533.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-02-05 | 1,559.00 | 1,562.00 | 1,550.50 | 1,552.00 | 0.0M |
| 2025-02-04 | 1,620.00 | 1,620.00 | 1,555.50 | 1,561.50 | 0.0M |
| 2025-02-03 | 1,588.50 | 1,593.50 | 1,566.00 | 1,588.50 | 0.0M |
| 2025-01-31 | 1,563.00 | 1,579.50 | 1,563.00 | 1,579.50 | 0.0M |
| 2025-01-30 | 1,562.00 | 1,567.50 | 1,561.50 | 1,561.50 | 0.0M |
| 2025-01-29 | 1,587.50 | 1,589.00 | 1,581.50 | 1,581.50 | 0.0M |
| 2025-01-28 | 1,551.50 | 1,587.00 | 1,551.50 | 1,567.50 | 0.0M |
| 2025-01-27 | 1,589.50 | 1,606.00 | 1,589.50 | 1,602.00 | 0.0M |
| 2025-01-24 | 1,624.50 | 1,624.50 | 1,608.00 | 1,608.00 | 0.0M |
| 2025-01-23 | 1,618.50 | 1,633.50 | 1,618.50 | 1,633.50 | 0.0M |
| 2025-01-22 | 1,639.00 | 1,639.00 | 1,629.50 | 1,632.00 | 0.0M |
| 2025-01-21 | 1,623.50 | 1,649.50 | 1,623.50 | 1,641.00 | 0.0M |
| 2025-01-20 | 1,650.50 | 1,664.50 | 1,649.50 | 1,652.00 | 0.0M |
| 2025-01-17 | 1,667.00 | 1,667.00 | 1,653.50 | 1,664.50 | 0.0M |
| 2025-01-16 | 1,680.00 | 1,691.00 | 1,676.00 | 1,677.50 | 0.0M |
| 2025-01-15 | 1,667.00 | 1,670.50 | 1,656.50 | 1,659.00 | 0.0M |
| 2025-01-14 | 1,640.00 | 1,750.50 | 1,640.00 | 1,641.00 | 0.0M |
| 2025-01-10 | 1,590.50 | 1,617.50 | 1,590.50 | 1,617.50 | 0.0M |
| 2025-01-09 | 1,606.00 | 1,606.00 | 1,588.00 | 1,598.00 | 0.0M |
| 2025-01-08 | 1,610.00 | 1,620.50 | 1,610.00 | 1,620.00 | 0.0M |
| 2025-01-07 | 1,571.00 | 1,599.50 | 1,571.00 | 1,598.00 | 0.0M |
| 2025-01-06 | 1,572.00 | 1,612.00 | 1,572.00 | 1,594.50 | 0.0M |