1,397.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.0M |
| 2025-09-24 | 1,384.43 | 1,384.43 | 1,384.43 | 1,397.00 | 0.0M |
| 2025-09-23 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.0M |
| 2025-09-22 | 1,395.00 | 1,397.00 | 1,390.23 | 1,397.00 | 0.0M |
| 2025-09-21 | 1,449.84 | 1,449.84 | 1,449.84 | 1,420.00 | 0.0M |
| 2025-09-18 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2025-09-17 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2025-09-15 | 1,405.17 | 1,405.17 | 1,405.17 | 1,498.69 | 0.0M |
| 2025-09-12 | 1,498.69 | 1,498.69 | 1,498.69 | 1,498.69 | 0.0M |
| 2025-09-11 | 1,498.69 | 1,498.69 | 1,498.69 | 1,498.69 | 0.0M |
| 2025-09-10 | 1,505.45 | 1,505.45 | 1,505.45 | 1,515.11 | 0.0M |
| 2025-09-09 | 1,515.11 | 1,515.11 | 1,515.11 | 1,515.11 | 0.0M |
| 2025-09-08 | 1,520.00 | 1,520.00 | 1,520.00 | 1,535.00 | 0.0M |
| 2025-09-05 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2025-09-04 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2025-09-03 | 1,558.80 | 1,558.80 | 1,558.80 | 1,535.00 | 0.0M |
| 2025-09-02 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.0M |
| 2025-09-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-08-29 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-08-28 | 1,492.00 | 1,495.00 | 1,489.03 | 1,495.00 | 0.0M |
| 2025-08-27 | 1,492.11 | 1,492.11 | 1,492.11 | 1,492.11 | 0.0M |
| 2025-08-26 | 1,512.55 | 1,512.55 | 1,451.69 | 1,486.00 | 0.0M |
| 2025-08-25 | 1,496.87 | 1,496.87 | 1,496.87 | 1,512.93 | 0.0M |
| 2025-08-22 | 1,467.91 | 1,467.91 | 1,467.91 | 1,512.93 | 0.0M |
| 2025-08-21 | 1,512.93 | 1,512.93 | 1,512.93 | 1,512.93 | 0.0M |
| 2025-08-20 | 1,512.93 | 1,512.93 | 1,512.93 | 1,512.93 | 0.0M |
| 2025-08-19 | 1,489.95 | 1,489.95 | 1,489.95 | 1,489.95 | 0.0M |
| 2025-08-18 | 1,443.58 | 1,480.00 | 1,443.58 | 1,489.95 | 0.0M |
| 2025-08-15 | 1,462.20 | 1,462.20 | 1,462.20 | 1,462.20 | 0.0M |
| 2025-08-14 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.0M |
| 2025-08-13 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.0M |
| 2025-08-12 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.0M |
| 2025-08-11 | 1,362.03 | 1,362.03 | 1,362.03 | 1,362.03 | 0.0M |
| 2025-08-08 | 1,362.03 | 1,400.85 | 1,362.03 | 1,362.03 | 0.0M |
| 2025-08-07 | 1,387.00 | 1,416.96 | 1,387.00 | 1,387.00 | 0.0M |
| 2025-08-06 | 1,345.68 | 1,375.00 | 1,345.68 | 1,371.00 | 0.0M |
| 2025-08-05 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2025-08-04 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2025-08-01 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2025-07-31 | 1,393.74 | 1,395.48 | 1,393.74 | 1,394.00 | 0.0M |
| 2025-07-30 | 1,387.51 | 1,387.51 | 1,387.51 | 1,387.51 | 0.0M |
| 2025-07-29 | 1,389.96 | 1,389.96 | 1,361.88 | 1,400.00 | 0.0M |
| 2025-07-28 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.0M |
| 2025-07-25 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.0M |
| 2025-07-24 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.0M |
| 2025-07-23 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2025-07-22 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-07-21 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-07-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,327.00 | 0.0M |
| 2025-07-17 | 1,297.50 | 1,297.50 | 1,297.50 | 1,327.00 | 0.0M |
| 2025-07-16 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-07-15 | 1,331.00 | 1,331.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-07-14 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2025-07-11 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2025-07-10 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2025-07-09 | 1,338.48 | 1,338.48 | 1,338.48 | 1,289.81 | 0.0M |
| 2025-07-08 | 1,289.81 | 1,289.81 | 1,289.81 | 1,289.81 | 0.0M |
| 2025-07-07 | 1,289.81 | 1,289.81 | 1,289.81 | 1,289.81 | 0.0M |
| 2025-07-04 | 1,291.00 | 1,291.00 | 1,291.00 | 1,310.00 | 0.0M |
| 2025-07-03 | 1,291.20 | 1,291.20 | 1,291.20 | 1,310.00 | 0.0M |
| 2025-07-02 | 1,305.71 | 1,344.00 | 1,305.71 | 1,344.00 | 0.0M |
| 2025-07-01 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2025-06-30 | 1,341.42 | 1,341.42 | 1,341.42 | 1,344.00 | 0.0M |
| 2025-06-27 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2025-06-26 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0M |
| 2025-06-25 | 1,332.55 | 1,332.55 | 1,332.55 | 1,332.55 | 0.0M |
| 2025-06-24 | 1,332.55 | 1,332.55 | 1,332.55 | 1,332.55 | 0.0M |
| 2025-06-23 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-20 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-19 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-18 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-17 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-16 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-13 | 1,411.91 | 1,417.00 | 1,411.91 | 1,417.00 | 0.0M |
| 2025-06-12 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2025-06-11 | 1,370.59 | 1,370.59 | 1,370.59 | 1,399.50 | 0.0M |
| 2025-06-10 | 1,409.48 | 1,409.48 | 1,409.48 | 1,399.50 | 0.0M |
| 2025-06-09 | 1,354.37 | 1,354.37 | 1,354.37 | 1,400.00 | 0.0M |
| 2025-06-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-06-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-06-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-06-03 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-06-02 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-05-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,366.00 | 0.0M |
| 2025-05-29 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-05-28 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-05-27 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-05-26 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-05-23 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-05-22 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-05-21 | 1,399.68 | 1,399.68 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-05-20 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0M |
| 2025-05-19 | 1,349.52 | 1,349.52 | 1,349.52 | 1,325.00 | 0.0M |
| 2025-05-16 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2025-05-15 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-05-14 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-05-13 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-05-12 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-05-09 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-05-08 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0M |
| 2025-05-07 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-05-06 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-05-05 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-05-02 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-04-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-04-29 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-04-28 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-04-25 | 1,358.30 | 1,358.30 | 1,358.30 | 1,390.00 | 0.0M |
| 2025-04-24 | 1,350.39 | 1,350.39 | 1,350.39 | 1,350.39 | 0.0M |
| 2025-04-23 | 1,350.39 | 1,350.39 | 1,350.39 | 1,350.39 | 0.0M |
| 2025-04-22 | 1,336.20 | 1,336.20 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-04-21 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0M |
| 2025-04-16 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0M |
| 2025-04-15 | 1,364.00 | 1,364.00 | 1,356.00 | 1,356.00 | 0.0M |
| 2025-04-14 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2025-04-11 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2025-04-10 | 1,331.00 | 1,331.00 | 1,331.00 | 1,328.40 | 0.0M |
| 2025-04-09 | 1,294.00 | 1,317.00 | 1,294.00 | 1,317.00 | 0.0M |
| 2025-04-08 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2025-04-07 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2025-04-04 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2025-04-03 | 1,489.91 | 1,490.00 | 1,488.00 | 1,490.00 | 0.0M |
| 2025-04-02 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-04-01 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-03-26 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-03-25 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-03-24 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-03-21 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-03-20 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-03-10 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2025-03-07 | 1,532.79 | 1,532.79 | 1,532.79 | 1,528.00 | 0.0M |
| 2025-03-06 | 1,571.14 | 1,581.15 | 1,571.14 | 1,528.00 | 0.0M |
| 2025-03-05 | 1,550.67 | 1,550.67 | 1,550.67 | 1,528.00 | 0.0M |
| 2025-03-04 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2025-03-03 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2025-02-28 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2025-02-27 | 1,585.47 | 1,585.47 | 1,585.47 | 1,528.00 | 0.0M |
| 2025-02-26 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2025-02-21 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | 0.0M |
| 2025-02-20 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | 0.0M |
| 2025-02-19 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | 0.0M |
| 2025-02-18 | 1,507.00 | 1,507.73 | 1,507.00 | 1,578.37 | 0.0M |
| 2025-02-17 | 1,578.37 | 1,578.37 | 1,578.37 | 1,578.37 | 0.0M |
| 2025-02-14 | 1,524.99 | 1,524.99 | 1,524.99 | 1,524.99 | 0.0M |
| 2025-02-13 | 1,542.00 | 1,542.00 | 1,537.00 | 1,540.00 | 0.0M |
| 2025-02-12 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.0M |
| 2025-02-11 | 1,522.80 | 1,522.80 | 1,522.80 | 1,483.00 | 0.0M |
| 2025-02-10 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.01 | 0.0M |
| 2025-01-22 | 1,367.52 | 1,367.52 | 1,367.52 | 1,399.00 | 0.0M |
| 2025-01-21 | 1,388.99 | 1,388.99 | 1,388.99 | 1,388.99 | 0.0M |
| 2025-01-20 | 1,388.99 | 1,388.99 | 1,388.99 | 1,388.99 | 0.0M |
| 2025-01-17 | 1,396.88 | 1,396.88 | 1,381.34 | 1,388.99 | 0.0M |
| 2025-01-16 | 1,350.00 | 1,380.00 | 1,350.00 | 1,387.00 | 0.0M |
| 2025-01-15 | 1,336.26 | 1,336.26 | 1,336.26 | 1,336.26 | 0.0M |
| 2025-01-14 | 1,360.32 | 1,360.32 | 1,360.32 | 1,336.26 | 0.0M |
| 2025-01-13 | 1,336.26 | 1,336.26 | 1,336.26 | 1,336.26 | 0.0M |
| 2025-01-10 | 1,426.81 | 1,426.81 | 1,426.81 | 1,336.26 | 0.0M |
| 2025-01-09 | 1,336.26 | 1,336.26 | 1,336.26 | 1,336.26 | 0.0M |
| 2025-01-08 | 1,336.26 | 1,336.26 | 1,336.26 | 1,336.26 | 0.0M |
| 2025-01-07 | 1,341.79 | 1,341.79 | 1,341.79 | 1,336.26 | 0.0M |
| 2025-01-06 | 1,394.11 | 1,394.11 | 1,353.78 | 1,336.26 | 0.0M |
| 2025-01-03 | 1,336.26 | 1,336.26 | 1,336.26 | 1,336.26 | 0.0M |
| 2025-01-02 | 1,336.26 | 1,336.26 | 1,336.26 | 1,336.26 | 0.0M |