1,823.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0M |
| 2025-09-25 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0M |
| 2025-09-24 | 1,750.00 | 1,798.81 | 1,750.00 | 1,774.99 | 0.0M |
| 2025-09-23 | 1,707.23 | 1,740.00 | 1,707.23 | 1,720.00 | 0.0M |
| 2025-09-22 | 1,648.36 | 1,743.77 | 1,648.36 | 1,700.00 | 0.0M |
| 2025-09-21 | 1,648.36 | 1,743.77 | 1,648.36 | 1,700.00 | 0.0M |
| 2025-09-19 | 1,685.08 | 1,685.08 | 1,675.00 | 1,691.00 | 0.0M |
| 2025-09-18 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0M |
| 2025-09-17 | 1,750.00 | 1,750.00 | 1,732.59 | 1,722.20 | 0.0M |
| 2025-09-15 | 1,683.05 | 1,683.05 | 1,683.05 | 1,697.00 | 0.0M |
| 2025-09-12 | 1,717.50 | 1,719.00 | 1,717.50 | 1,733.00 | 0.0M |
| 2025-09-11 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.0M |
| 2025-09-10 | 1,751.00 | 1,751.00 | 1,751.00 | 1,726.00 | 0.0M |
| 2025-09-09 | 1,727.00 | 1,728.15 | 1,727.00 | 1,726.00 | 0.0M |
| 2025-09-08 | 1,700.00 | 1,700.00 | 1,697.50 | 1,692.00 | 0.0M |
| 2025-09-05 | 1,700.64 | 1,737.20 | 1,700.64 | 1,732.10 | 0.0M |
| 2025-09-04 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2025-09-03 | 1,780.00 | 1,780.00 | 1,775.60 | 1,790.00 | 0.0M |
| 2025-09-02 | 1,837.10 | 1,837.10 | 1,837.10 | 1,849.00 | 0.0M |
| 2025-09-01 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | 0.0M |
| 2025-08-29 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | 0.0M |
| 2025-08-28 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | 0.0M |
| 2025-08-27 | 1,830.05 | 1,830.05 | 1,830.05 | 1,830.05 | 0.0M |
| 2025-08-26 | 1,806.07 | 1,806.07 | 1,806.07 | 1,810.00 | 0.0M |
| 2025-08-25 | 1,815.00 | 1,841.76 | 1,815.00 | 1,806.00 | 0.0M |
| 2025-08-22 | 1,797.50 | 1,797.50 | 1,797.50 | 1,806.00 | 0.0M |
| 2025-08-21 | 1,736.02 | 1,777.10 | 1,736.02 | 1,779.00 | 0.0M |
| 2025-08-20 | 1,780.00 | 1,817.49 | 1,773.50 | 1,781.00 | 0.0M |
| 2025-08-19 | 1,767.00 | 1,767.00 | 1,767.00 | 1,750.00 | 0.0M |
| 2025-08-18 | 1,765.00 | 1,765.00 | 1,736.66 | 1,750.00 | 0.0M |
| 2025-08-15 | 1,827.36 | 1,827.36 | 1,787.00 | 1,796.00 | 0.0M |
| 2025-08-14 | 1,790.00 | 1,790.00 | 1,790.00 | 1,795.00 | 0.0M |
| 2025-08-13 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.0M |
| 2025-08-12 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 0.0M |
| 2025-08-11 | 1,755.00 | 1,755.00 | 1,755.00 | 1,747.00 | 0.0M |
| 2025-08-08 | 1,698.78 | 1,698.78 | 1,698.78 | 1,738.00 | 0.0M |
| 2025-08-07 | 1,749.00 | 1,749.00 | 1,737.77 | 1,737.00 | 0.0M |
| 2025-08-06 | 1,723.40 | 1,752.33 | 1,723.40 | 1,737.00 | 0.0M |
| 2025-08-05 | 1,730.00 | 1,730.00 | 1,730.00 | 1,748.00 | 0.0M |
| 2025-08-04 | 1,727.60 | 1,759.00 | 1,727.60 | 1,754.00 | 0.0M |
| 2025-08-01 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0M |
| 2025-07-31 | 1,796.00 | 1,801.00 | 1,796.00 | 1,797.00 | 0.0M |
| 2025-07-30 | 1,780.17 | 1,780.17 | 1,780.17 | 1,825.00 | 0.0M |
| 2025-07-29 | 1,820.92 | 1,828.00 | 1,820.92 | 1,830.00 | 0.0M |
| 2025-07-28 | 1,859.79 | 1,859.79 | 1,812.00 | 1,763.00 | 0.0M |
| 2025-07-25 | 1,760.00 | 1,760.00 | 1,760.00 | 1,763.00 | 0.0M |
| 2025-07-24 | 1,735.71 | 1,765.00 | 1,735.71 | 1,771.00 | 0.0M |
| 2025-07-23 | 1,733.33 | 1,760.00 | 1,733.33 | 1,719.50 | 0.0M |
| 2025-07-22 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 0.0M |
| 2025-07-21 | 1,708.00 | 1,708.00 | 1,708.00 | 1,701.00 | 0.0M |
| 2025-07-18 | 1,705.00 | 1,705.00 | 1,705.00 | 1,725.00 | 0.0M |
| 2025-07-17 | 1,691.26 | 1,711.86 | 1,691.26 | 1,740.00 | 0.0M |
| 2025-07-16 | 1,726.00 | 1,726.00 | 1,708.00 | 1,708.00 | 0.0M |
| 2025-07-15 | 1,793.52 | 1,793.52 | 1,719.32 | 1,752.00 | 0.0M |
| 2025-07-14 | 1,762.00 | 1,768.00 | 1,755.00 | 1,789.00 | 0.0M |
| 2025-07-11 | 1,782.00 | 1,782.00 | 1,782.00 | 1,789.00 | 0.0M |
| 2025-07-10 | 1,765.00 | 1,765.00 | 1,765.00 | 1,762.00 | 0.0M |
| 2025-07-09 | 1,762.00 | 1,766.00 | 1,762.00 | 1,762.00 | 0.0M |
| 2025-07-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-07 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 0.0M |
| 2025-07-04 | 1,748.63 | 1,748.63 | 1,748.63 | 1,748.63 | 0.0M |
| 2025-07-03 | 1,748.63 | 1,748.63 | 1,748.63 | 1,748.63 | 0.0M |
| 2025-07-02 | 1,727.77 | 1,727.77 | 1,727.77 | 1,760.00 | 0.0M |
| 2025-07-01 | 1,656.40 | 1,656.40 | 1,656.40 | 1,725.00 | 0.0M |
| 2025-06-30 | 1,681.00 | 1,685.00 | 1,681.00 | 1,675.00 | 0.0M |
| 2025-06-27 | 1,728.34 | 1,728.34 | 1,691.26 | 1,701.11 | 0.0M |
| 2025-06-26 | 1,700.00 | 1,719.02 | 1,700.00 | 1,704.00 | 0.0M |
| 2025-06-25 | 1,660.56 | 1,695.32 | 1,660.56 | 1,696.08 | 0.0M |
| 2025-06-24 | 1,713.00 | 1,716.00 | 1,682.10 | 1,696.08 | 0.0M |
| 2025-06-23 | 1,821.98 | 1,821.98 | 1,805.70 | 1,805.70 | 0.0M |
| 2025-06-20 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0M |
| 2025-06-19 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2025-06-18 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2025-06-17 | 1,822.00 | 1,822.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2025-06-16 | 1,824.27 | 1,824.27 | 1,824.27 | 1,791.00 | 0.0M |
| 2025-06-13 | 1,844.00 | 1,844.70 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-06-12 | 1,779.00 | 1,781.50 | 1,779.00 | 1,781.00 | 0.0M |
| 2025-06-11 | 1,762.00 | 1,762.00 | 1,724.99 | 1,760.00 | 0.0M |
| 2025-06-10 | 1,740.00 | 1,740.00 | 1,734.00 | 1,734.00 | 0.0M |
| 2025-06-09 | 1,637.23 | 1,678.46 | 1,637.23 | 1,678.46 | 0.0M |
| 2025-06-06 | 1,670.70 | 1,670.90 | 1,638.81 | 1,670.90 | 0.0M |
| 2025-06-05 | 1,688.28 | 1,688.28 | 1,688.28 | 1,701.00 | 0.0M |
| 2025-06-04 | 1,704.00 | 1,704.00 | 1,699.65 | 1,701.00 | 0.0M |
| 2025-06-03 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2025-06-02 | 1,685.00 | 1,685.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2025-05-30 | 1,655.50 | 1,655.50 | 1,655.50 | 1,655.50 | 0.0M |
| 2025-05-29 | 1,632.96 | 1,643.23 | 1,632.96 | 1,640.00 | 0.0M |
| 2025-05-28 | 1,638.28 | 1,638.28 | 1,638.28 | 1,638.28 | 0.0M |
| 2025-05-27 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | 0.0M |
| 2025-05-26 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | 0.0M |
| 2025-05-23 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | 0.0M |
| 2025-05-22 | 1,647.85 | 1,657.26 | 1,647.85 | 1,647.85 | 0.0M |
| 2025-05-21 | 1,702.00 | 1,702.00 | 1,702.00 | 1,705.93 | 0.0M |
| 2025-05-20 | 1,723.00 | 1,726.20 | 1,719.04 | 1,725.00 | 0.0M |
| 2025-05-19 | 1,755.00 | 1,755.00 | 1,755.00 | 1,757.00 | 0.0M |
| 2025-05-16 | 1,793.00 | 1,813.95 | 1,793.00 | 1,800.00 | 0.0M |
| 2025-05-15 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2025-05-14 | 1,838.14 | 1,838.14 | 1,794.76 | 1,791.00 | 0.0M |
| 2025-05-13 | 1,837.94 | 1,837.94 | 1,835.41 | 1,835.00 | 0.0M |
| 2025-05-12 | 1,782.27 | 1,811.00 | 1,782.27 | 1,811.00 | 0.0M |
| 2025-05-09 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-05-08 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.0M |
| 2025-05-07 | 1,701.54 | 1,701.54 | 1,701.54 | 1,750.00 | 0.0M |
| 2025-05-06 | 1,737.23 | 1,737.23 | 1,737.23 | 1,768.00 | 0.0M |
| 2025-05-05 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.0M |
| 2025-05-02 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.0M |
| 2025-04-30 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 0.0M |
| 2025-04-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,765.13 | 0.0M |
| 2025-04-28 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 0.0M |
| 2025-04-25 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 0.0M |
| 2025-04-24 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 0.0M |
| 2025-04-23 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 0.0M |
| 2025-04-22 | 1,792.62 | 1,792.62 | 1,792.62 | 1,705.15 | 0.0M |
| 2025-04-21 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 0.0M |
| 2025-04-16 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 0.0M |
| 2025-04-15 | 1,701.36 | 1,701.36 | 1,701.36 | 1,705.15 | 0.0M |
| 2025-04-14 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 0.0M |
| 2025-04-11 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 0.0M |
| 2025-04-10 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0M |
| 2025-04-04 | 2,154.72 | 2,154.72 | 2,154.72 | 2,154.72 | 0.0M |
| 2025-04-03 | 2,154.72 | 2,154.72 | 2,154.72 | 2,154.72 | 0.0M |
| 2025-04-02 | 2,199.88 | 2,199.88 | 2,168.00 | 2,154.72 | 0.0M |
| 2025-04-01 | 2,100.12 | 2,100.12 | 2,100.12 | 2,154.72 | 0.0M |
| 2025-03-31 | 2,105.87 | 2,149.00 | 2,105.87 | 2,149.00 | 0.0M |
| 2025-03-28 | 2,070.00 | 2,095.00 | 2,070.00 | 2,075.00 | 0.0M |
| 2025-03-27 | 2,083.00 | 2,083.00 | 2,044.29 | 2,075.00 | 0.0M |
| 2025-03-26 | 2,076.00 | 2,076.00 | 2,076.00 | 2,077.00 | 0.0M |
| 2025-03-25 | 2,055.28 | 2,055.28 | 2,055.00 | 2,055.28 | 0.0M |
| 2025-03-24 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-03-21 | 2,060.00 | 2,075.00 | 2,060.00 | 2,055.00 | 0.0M |
| 2025-03-20 | 2,067.48 | 2,067.48 | 2,061.95 | 2,047.00 | 0.0M |
| 2025-03-19 | 2,060.00 | 2,060.00 | 2,037.00 | 2,050.00 | 0.0M |
| 2025-03-18 | 1,996.00 | 2,000.00 | 1,996.00 | 1,996.00 | 0.0M |
| 2025-03-14 | 1,963.25 | 1,973.00 | 1,955.00 | 1,963.25 | 0.0M |
| 2025-03-13 | 1,972.00 | 1,972.00 | 1,950.00 | 1,939.00 | 0.0M |
| 2025-03-12 | 1,940.00 | 1,960.00 | 1,908.05 | 1,966.00 | 0.0M |
| 2025-03-11 | 1,946.39 | 1,961.49 | 1,912.00 | 1,879.00 | 0.0M |
| 2025-03-10 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-03-07 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-03-06 | 1,795.40 | 1,795.40 | 1,795.40 | 1,879.00 | 0.0M |
| 2025-03-05 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-03-04 | 1,880.00 | 1,880.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-03-03 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-02-28 | 1,993.83 | 1,993.83 | 1,993.83 | 1,975.00 | 0.0M |
| 2025-02-27 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-02-26 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-02-25 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2025-02-24 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2025-02-21 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2025-02-20 | 2,063.00 | 2,063.00 | 2,060.96 | 2,061.33 | 0.0M |
| 2025-02-19 | 2,035.00 | 2,035.00 | 2,035.00 | 1,974.20 | 0.0M |
| 2025-02-18 | 2,010.06 | 2,010.06 | 1,973.76 | 1,974.20 | 0.0M |
| 2025-02-17 | 1,975.03 | 1,975.03 | 1,975.03 | 1,975.03 | 0.0M |
| 2025-02-14 | 1,992.80 | 1,992.80 | 1,992.80 | 1,975.03 | 0.0M |
| 2025-02-13 | 1,975.03 | 1,975.03 | 1,975.03 | 1,975.03 | 0.0M |
| 2025-02-12 | 2,050.00 | 2,050.00 | 2,050.00 | 2,096.00 | 0.0M |
| 2025-02-11 | 2,098.38 | 2,098.38 | 2,098.38 | 2,096.00 | 0.0M |
| 2025-02-10 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-02-06 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 0.0M |
| 2025-02-05 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 0.0M |
| 2025-02-04 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 0.0M |
| 2025-01-31 | 2,047.58 | 2,047.58 | 2,047.58 | 2,080.00 | 0.0M |
| 2025-01-27 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-01-24 | 2,084.18 | 2,084.18 | 2,084.18 | 2,120.00 | 0.0M |
| 2025-01-23 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-01-22 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-01-21 | 2,169.00 | 2,173.09 | 2,169.00 | 2,169.00 | 0.0M |
| 2025-01-20 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2025-01-17 | 2,186.18 | 2,186.18 | 2,186.18 | 2,208.00 | 0.0M |
| 2025-01-16 | 2,197.00 | 2,197.00 | 2,197.00 | 2,208.00 | 0.0M |
| 2025-01-15 | 2,152.22 | 2,152.22 | 2,152.22 | 2,143.00 | 0.0M |
| 2025-01-14 | 2,145.54 | 2,145.54 | 2,145.54 | 2,143.00 | 0.0M |
| 2025-01-13 | 2,122.67 | 2,122.67 | 2,122.67 | 2,143.00 | 0.0M |
| 2025-01-10 | 2,072.00 | 2,072.00 | 2,072.00 | 2,143.00 | 0.0M |
| 2025-01-09 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 0.0M |
| 2025-01-08 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 0.0M |
| 2025-01-07 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 0.0M |
| 2025-01-06 | 2,049.00 | 2,049.00 | 2,033.00 | 2,050.00 | 0.0M |
| 2025-01-03 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-01-02 | 2,072.00 | 2,072.00 | 2,072.00 | 2,050.00 | 0.0M |