1,508.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,522.00 | 1,522.00 | 1,508.00 | 1,508.00 | 0.2M |
| 2025-09-25 | 1,534.00 | 1,544.00 | 1,520.00 | 1,520.00 | 0.1M |
| 2025-09-24 | 1,534.00 | 1,544.00 | 1,534.00 | 1,542.00 | 0.2M |
| 2025-09-23 | 1,540.00 | 1,552.00 | 1,536.00 | 1,536.00 | 0.1M |
| 2025-09-22 | 1,528.00 | 1,538.00 | 1,526.00 | 1,530.00 | 0.1M |
| 2025-09-19 | 1,548.00 | 1,552.00 | 1,530.00 | 1,530.00 | 0.2M |
| 2025-09-18 | 1,536.00 | 1,550.00 | 1,536.00 | 1,544.00 | 0.1M |
| 2025-09-17 | 1,534.00 | 1,546.00 | 1,534.00 | 1,546.00 | 0.1M |
| 2025-09-16 | 1,544.00 | 1,548.00 | 1,526.00 | 1,526.00 | 0.2M |
| 2025-09-15 | 1,544.00 | 1,550.00 | 1,538.00 | 1,542.00 | 0.4M |
| 2025-09-12 | 1,546.00 | 1,554.00 | 1,538.00 | 1,544.00 | 0.1M |
| 2025-09-11 | 1,536.00 | 1,548.00 | 1,532.00 | 1,546.00 | 0.1M |
| 2025-09-10 | 1,534.00 | 1,534.00 | 1,524.00 | 1,528.00 | 0.3M |
| 2025-09-09 | 1,530.00 | 1,540.00 | 1,528.00 | 1,532.00 | 0.3M |
| 2025-09-08 | 1,516.00 | 1,530.00 | 1,516.00 | 1,528.00 | 0.1M |
| 2025-09-05 | 1,512.00 | 1,522.00 | 1,508.00 | 1,512.00 | 0.1M |
| 2025-09-04 | 1,482.00 | 1,510.00 | 1,482.00 | 1,508.00 | 0.1M |
| 2025-09-03 | 1,492.00 | 1,496.00 | 1,480.00 | 1,484.00 | 0.1M |
| 2025-09-02 | 1,530.00 | 1,530.00 | 1,480.00 | 1,480.00 | 0.3M |
| 2025-09-01 | 1,532.00 | 1,536.00 | 1,528.00 | 1,536.00 | 0.1M |
| 2025-08-29 | 1,530.00 | 1,536.00 | 1,530.00 | 1,530.00 | 0.2M |
| 2025-08-28 | 1,528.00 | 1,534.00 | 1,526.00 | 1,534.00 | 0.2M |
| 2025-08-27 | 1,522.00 | 1,526.00 | 1,518.00 | 1,526.00 | 0.2M |
| 2025-08-26 | 1,540.00 | 1,540.00 | 1,518.00 | 1,518.00 | 0.1M |
| 2025-08-22 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 0.1M |
| 2025-08-21 | 1,518.00 | 1,524.00 | 1,508.00 | 1,522.00 | 0.8M |
| 2025-08-20 | 1,520.00 | 1,520.00 | 1,510.00 | 1,514.00 | 0.1M |
| 2025-08-19 | 1,532.00 | 1,534.00 | 1,524.00 | 1,524.00 | 0.1M |
| 2025-08-18 | 1,530.00 | 1,532.00 | 1,518.00 | 1,524.00 | 0.1M |
| 2025-08-15 | 1,540.00 | 1,544.00 | 1,524.00 | 1,524.00 | 0.3M |
| 2025-08-14 | 1,544.00 | 1,548.00 | 1,540.00 | 1,544.00 | 0.1M |
| 2025-08-13 | 1,554.00 | 1,554.00 | 1,542.00 | 1,542.00 | 0.1M |
| 2025-08-12 | 1,554.00 | 1,554.00 | 1,546.00 | 1,546.00 | 0.1M |
| 2025-08-11 | 1,544.00 | 1,550.00 | 1,542.00 | 1,548.00 | 0.2M |
| 2025-08-08 | 1,552.00 | 1,556.00 | 1,542.00 | 1,542.00 | 0.1M |
| 2025-08-07 | 1,544.00 | 1,550.00 | 1,540.00 | 1,550.00 | 0.3M |
| 2025-08-06 | 1,556.00 | 1,566.00 | 1,552.00 | 1,566.00 | 0.1M |
| 2025-08-05 | 1,564.00 | 1,576.00 | 1,554.00 | 1,554.00 | 0.1M |
| 2025-08-04 | 1,558.00 | 1,564.00 | 1,558.00 | 1,560.00 | 0.2M |
| 2025-08-01 | 1,566.00 | 1,566.00 | 1,546.00 | 1,558.00 | 0.1M |
| 2025-07-31 | 1,550.00 | 1,578.00 | 1,550.00 | 1,574.00 | 0.2M |
| 2025-07-30 | 1,556.00 | 1,558.00 | 1,540.00 | 1,540.00 | 0.1M |
| 2025-07-29 | 1,566.00 | 1,568.00 | 1,550.00 | 1,550.00 | 0.4M |
| 2025-07-28 | 1,588.00 | 1,596.00 | 1,564.00 | 1,564.00 | 0.1M |
| 2025-07-25 | 1,582.00 | 1,588.00 | 1,574.00 | 1,586.00 | 0.1M |
| 2025-07-24 | 1,574.00 | 1,588.00 | 1,574.00 | 1,588.00 | 0.1M |
| 2025-07-23 | 1,570.00 | 1,580.00 | 1,568.00 | 1,580.00 | 0.1M |
| 2025-07-22 | 1,574.00 | 1,574.00 | 1,564.00 | 1,564.00 | 0.1M |
| 2025-07-21 | 1,568.00 | 1,578.00 | 1,562.00 | 1,578.00 | 0.1M |
| 2025-07-18 | 1,556.00 | 1,568.00 | 1,556.00 | 1,568.00 | 0.1M |
| 2025-07-17 | 1,546.00 | 1,556.00 | 1,542.00 | 1,556.00 | 0.1M |
| 2025-07-16 | 1,554.00 | 1,554.00 | 1,538.00 | 1,538.00 | 0.1M |
| 2025-07-15 | 1,546.00 | 1,568.00 | 1,546.00 | 1,556.00 | 0.1M |
| 2025-07-14 | 1,534.00 | 1,550.00 | 1,534.00 | 1,548.00 | 0.1M |
| 2025-07-11 | 1,544.00 | 1,546.00 | 1,538.00 | 1,538.00 | 0.1M |
| 2025-07-10 | 1,538.00 | 1,544.00 | 1,536.00 | 1,542.00 | 0.1M |
| 2025-07-09 | 1,538.00 | 1,540.00 | 1,530.00 | 1,530.00 | 0.2M |
| 2025-07-08 | 1,528.00 | 1,538.00 | 1,528.00 | 1,536.00 | 0.1M |
| 2025-07-07 | 1,524.00 | 1,534.00 | 1,524.00 | 1,526.00 | 0.1M |
| 2025-07-04 | 1,534.00 | 1,534.00 | 1,526.00 | 1,526.00 | 0.0M |
| 2025-07-03 | 1,518.00 | 1,536.00 | 1,518.00 | 1,534.00 | 0.1M |
| 2025-07-02 | 1,550.00 | 1,556.00 | 1,518.00 | 1,518.00 | 0.2M |
| 2025-07-01 | 1,544.00 | 1,556.00 | 1,534.00 | 1,556.00 | 0.1M |
| 2025-06-30 | 1,542.00 | 1,546.00 | 1,536.00 | 1,538.00 | 0.1M |
| 2025-06-27 | 1,534.00 | 1,550.00 | 1,534.00 | 1,550.00 | 0.1M |
| 2025-06-26 | 1,512.00 | 1,526.00 | 1,512.00 | 1,524.00 | 0.1M |
| 2025-06-25 | 1,512.00 | 1,512.00 | 1,510.00 | 1,512.00 | 0.2M |
| 2025-06-24 | 1,506.00 | 1,514.00 | 1,506.00 | 1,510.00 | 0.1M |
| 2025-06-23 | 1,504.00 | 1,504.00 | 1,484.00 | 1,484.00 | 0.1M |
| 2025-06-20 | 1,490.00 | 1,504.00 | 1,490.00 | 1,504.00 | 0.5M |
| 2025-06-19 | 1,496.00 | 1,500.00 | 1,488.00 | 1,488.00 | 0.1M |
| 2025-06-18 | 1,498.00 | 1,506.00 | 1,490.00 | 1,506.00 | 0.1M |
| 2025-06-17 | 1,504.00 | 1,504.00 | 1,492.00 | 1,500.00 | 0.2M |
| 2025-06-16 | 1,504.00 | 1,510.00 | 1,502.00 | 1,504.00 | 0.1M |
| 2025-06-13 | 1,496.00 | 1,504.00 | 1,486.00 | 1,504.00 | 0.1M |
| 2025-06-12 | 1,488.00 | 1,508.00 | 1,488.00 | 1,500.00 | 0.1M |
| 2025-06-11 | 1,502.00 | 1,512.00 | 1,502.00 | 1,508.00 | 0.4M |
| 2025-06-10 | 1,494.00 | 1,500.00 | 1,494.00 | 1,498.00 | 0.2M |
| 2025-06-09 | 1,486.00 | 1,494.00 | 1,484.00 | 1,492.00 | 0.1M |
| 2025-06-06 | 1,476.00 | 1,494.00 | 1,476.00 | 1,486.00 | 0.1M |
| 2025-06-05 | 1,486.00 | 1,494.00 | 1,476.00 | 1,476.00 | 0.1M |
| 2025-06-04 | 1,496.00 | 1,496.00 | 1,488.00 | 1,488.00 | 0.1M |
| 2025-06-03 | 1,490.00 | 1,504.00 | 1,486.00 | 1,490.00 | 0.1M |
| 2025-06-02 | 1,500.00 | 1,500.00 | 1,480.00 | 1,492.00 | 0.1M |
| 2025-05-30 | 1,480.00 | 1,494.00 | 1,478.00 | 1,478.00 | 0.2M |
| 2025-05-29 | 1,474.00 | 1,482.00 | 1,468.00 | 1,480.00 | 0.2M |
| 2025-05-28 | 1,468.00 | 1,480.00 | 1,466.00 | 1,466.00 | 0.2M |
| 2025-05-27 | 1,466.00 | 1,472.00 | 1,466.00 | 1,468.00 | 0.1M |
| 2025-05-23 | 1,488.00 | 1,488.00 | 1,444.00 | 1,462.00 | 0.1M |
| 2025-05-22 | 1,472.00 | 1,478.00 | 1,472.00 | 1,474.00 | 0.1M |
| 2025-05-21 | 1,484.00 | 1,490.00 | 1,480.00 | 1,490.00 | 0.1M |
| 2025-05-20 | 1,476.00 | 1,494.00 | 1,476.00 | 1,488.00 | 0.1M |
| 2025-05-19 | 1,474.00 | 1,480.00 | 1,462.00 | 1,472.00 | 0.1M |
| 2025-05-16 | 1,470.00 | 1,484.00 | 1,466.00 | 1,480.00 | 0.2M |
| 2025-05-15 | 1,472.00 | 1,480.00 | 1,466.00 | 1,468.00 | 0.2M |
| 2025-05-14 | 1,480.00 | 1,480.00 | 1,474.00 | 1,476.00 | 0.0M |
| 2025-05-13 | 1,472.00 | 1,478.00 | 1,468.00 | 1,470.00 | 0.1M |
| 2025-05-12 | 1,468.00 | 1,488.00 | 1,458.00 | 1,458.00 | 0.2M |
| 2025-05-09 | 1,450.00 | 1,462.00 | 1,448.00 | 1,460.00 | 0.4M |
| 2025-05-08 | 1,416.00 | 1,446.00 | 1,416.00 | 1,446.00 | 0.1M |
| 2025-05-07 | 1,406.00 | 1,414.00 | 1,406.00 | 1,414.00 | 0.1M |
| 2025-05-06 | 1,414.00 | 1,414.00 | 1,404.00 | 1,408.00 | 0.1M |
| 2025-05-02 | 1,394.00 | 1,404.00 | 1,394.00 | 1,402.00 | 0.0M |
| 2025-05-01 | 1,372.00 | 1,386.00 | 1,372.00 | 1,386.00 | 0.1M |
| 2025-04-30 | 1,366.00 | 1,372.00 | 1,362.00 | 1,366.00 | 0.2M |
| 2025-04-29 | 1,368.00 | 1,376.00 | 1,362.00 | 1,364.00 | 0.1M |
| 2025-04-28 | 1,358.00 | 1,372.00 | 1,358.00 | 1,360.00 | 0.1M |
| 2025-04-25 | 1,352.00 | 1,360.00 | 1,352.00 | 1,356.00 | 0.1M |
| 2025-04-24 | 1,340.00 | 1,356.00 | 1,338.00 | 1,356.00 | 0.1M |
| 2025-04-23 | 1,336.00 | 1,350.00 | 1,336.00 | 1,338.00 | 0.1M |
| 2025-04-22 | 1,320.00 | 1,324.00 | 1,318.00 | 1,322.00 | 0.1M |
| 2025-04-17 | 1,310.00 | 1,320.00 | 1,308.00 | 1,320.00 | 0.0M |
| 2025-04-16 | 1,312.00 | 1,316.00 | 1,306.00 | 1,314.00 | 0.1M |
| 2025-04-15 | 1,294.00 | 1,324.00 | 1,290.00 | 1,324.00 | 0.1M |
| 2025-04-14 | 1,272.00 | 1,290.00 | 1,272.00 | 1,288.00 | 0.1M |
| 2025-04-11 | 1,270.00 | 1,270.00 | 1,242.00 | 1,254.00 | 0.1M |
| 2025-04-10 | 1,280.00 | 1,286.00 | 1,248.00 | 1,258.00 | 0.1M |
| 2025-04-09 | 1,226.00 | 1,226.00 | 1,202.00 | 1,214.00 | 0.1M |
| 2025-04-08 | 1,228.00 | 1,264.00 | 1,222.00 | 1,246.00 | 0.3M |
| 2025-04-07 | 1,204.00 | 1,238.00 | 1,172.00 | 1,212.00 | 0.3M |
| 2025-04-04 | 1,300.00 | 1,300.00 | 1,224.00 | 1,236.00 | 0.2M |
| 2025-04-03 | 1,312.00 | 1,312.00 | 1,296.00 | 1,302.00 | 0.1M |
| 2025-04-02 | 1,318.00 | 1,328.00 | 1,316.00 | 1,328.00 | 0.2M |
| 2025-04-01 | 1,318.00 | 1,326.00 | 1,318.00 | 1,326.00 | 0.5M |
| 2025-03-31 | 1,332.00 | 1,332.00 | 1,310.00 | 1,312.00 | 0.1M |
| 2025-03-28 | 1,348.00 | 1,358.00 | 1,340.00 | 1,340.00 | 0.2M |
| 2025-03-27 | 1,370.00 | 1,370.00 | 1,342.00 | 1,344.00 | 0.2M |
| 2025-03-26 | 1,376.00 | 1,376.00 | 1,354.00 | 1,354.00 | 0.1M |
| 2025-03-25 | 1,356.00 | 1,364.00 | 1,352.00 | 1,352.00 | 0.2M |
| 2025-03-24 | 1,364.00 | 1,364.00 | 1,350.00 | 1,350.00 | 0.2M |
| 2025-03-21 | 1,360.00 | 1,366.00 | 1,354.00 | 1,354.00 | 0.3M |
| 2025-03-20 | 1,370.00 | 1,374.00 | 1,366.00 | 1,370.00 | 0.4M |
| 2025-03-19 | 1,368.00 | 1,370.00 | 1,362.00 | 1,366.00 | 0.5M |
| 2025-03-18 | 1,366.00 | 1,370.00 | 1,364.00 | 1,366.00 | 0.2M |
| 2025-03-17 | 1,362.00 | 1,364.00 | 1,360.00 | 1,364.00 | 0.4M |
| 2025-03-14 | 1,332.00 | 1,360.00 | 1,332.00 | 1,360.00 | 0.1M |
| 2025-03-13 | 1,340.00 | 1,346.00 | 1,334.00 | 1,342.00 | 0.3M |
| 2025-03-12 | 1,342.00 | 1,352.00 | 1,338.00 | 1,344.00 | 0.1M |
| 2025-03-11 | 1,346.00 | 1,348.00 | 1,332.00 | 1,334.00 | 0.2M |
| 2025-03-10 | 1,342.00 | 1,350.00 | 1,338.00 | 1,344.00 | 0.3M |
| 2025-03-07 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 0.1M |
| 2025-03-06 | 1,336.00 | 1,342.00 | 1,332.00 | 1,340.00 | 0.2M |
| 2025-03-05 | 1,340.00 | 1,348.00 | 1,332.00 | 1,336.00 | 0.2M |
| 2025-03-04 | 1,358.00 | 1,358.00 | 1,322.00 | 1,322.00 | 0.3M |
| 2025-03-03 | 1,364.00 | 1,364.00 | 1,354.00 | 1,358.00 | 0.1M |
| 2025-02-28 | 1,364.00 | 1,364.00 | 1,352.00 | 1,352.00 | 0.2M |
| 2025-02-27 | 1,366.00 | 1,370.00 | 1,366.00 | 1,370.00 | 0.2M |
| 2025-02-26 | 1,362.00 | 1,374.00 | 1,362.00 | 1,368.00 | 0.1M |
| 2025-02-25 | 1,376.00 | 1,376.00 | 1,362.00 | 1,362.00 | 0.2M |
| 2025-02-24 | 1,392.00 | 1,392.00 | 1,362.00 | 1,372.00 | 0.2M |
| 2025-02-21 | 1,384.00 | 1,394.00 | 1,384.00 | 1,392.00 | 0.3M |
| 2025-02-20 | 1,396.00 | 1,396.00 | 1,386.00 | 1,390.00 | 0.1M |
| 2025-02-19 | 1,392.00 | 1,404.00 | 1,392.00 | 1,404.00 | 0.2M |
| 2025-02-18 | 1,404.00 | 1,404.00 | 1,394.00 | 1,400.00 | 0.1M |
| 2025-02-17 | 1,400.00 | 1,404.00 | 1,396.00 | 1,404.00 | 0.1M |
| 2025-02-14 | 1,402.00 | 1,406.00 | 1,402.00 | 1,406.00 | 0.1M |
| 2025-02-13 | 1,408.00 | 1,410.00 | 1,400.00 | 1,400.00 | 0.1M |
| 2025-02-12 | 1,406.00 | 1,414.00 | 1,404.00 | 1,404.00 | 0.2M |
| 2025-02-11 | 1,414.00 | 1,416.00 | 1,412.00 | 1,414.00 | 0.1M |
| 2025-02-10 | 1,408.00 | 1,414.00 | 1,408.00 | 1,410.00 | 0.7M |
| 2025-02-07 | 1,406.00 | 1,412.00 | 1,404.00 | 1,404.00 | 0.2M |
| 2025-02-06 | 1,410.00 | 1,416.00 | 1,408.00 | 1,412.00 | 0.1M |
| 2025-02-05 | 1,420.01 | 1,423.99 | 1,420.01 | 1,422.00 | 0.1M |
| 2025-02-04 | 1,416.03 | 1,420.01 | 1,410.05 | 1,420.01 | 0.1M |
| 2025-02-03 | 1,416.03 | 1,427.97 | 1,406.07 | 1,422.00 | 0.1M |
| 2025-01-31 | 1,433.95 | 1,441.92 | 1,433.95 | 1,441.92 | 0.1M |
| 2025-01-30 | 1,427.97 | 1,435.94 | 1,427.97 | 1,431.96 | 0.1M |
| 2025-01-29 | 1,438.00 | 1,444.00 | 1,436.00 | 1,436.00 | 0.1M |
| 2025-01-28 | 1,424.00 | 1,444.00 | 1,424.00 | 1,432.00 | 0.1M |
| 2025-01-27 | 1,424.00 | 1,432.00 | 1,412.00 | 1,418.00 | 0.4M |
| 2025-01-24 | 1,422.00 | 1,434.00 | 1,422.00 | 1,424.00 | 0.2M |
| 2025-01-23 | 1,436.00 | 1,436.00 | 1,422.00 | 1,422.00 | 0.2M |
| 2025-01-22 | 1,438.00 | 1,450.00 | 1,434.00 | 1,434.00 | 0.1M |
| 2025-01-21 | 1,420.00 | 1,440.00 | 1,414.00 | 1,440.00 | 0.2M |
| 2025-01-20 | 1,436.00 | 1,436.00 | 1,430.00 | 1,432.00 | 0.1M |
| 2025-01-17 | 1,440.00 | 1,440.00 | 1,430.00 | 1,434.00 | 0.1M |
| 2025-01-16 | 1,426.00 | 1,444.00 | 1,420.00 | 1,444.00 | 0.2M |
| 2025-01-15 | 1,400.00 | 1,428.00 | 1,400.00 | 1,428.00 | 0.2M |
| 2025-01-14 | 1,376.00 | 1,394.00 | 1,376.00 | 1,390.00 | 0.1M |
| 2025-01-13 | 1,382.00 | 1,384.00 | 1,378.00 | 1,382.00 | 0.3M |
| 2025-01-10 | 1,406.00 | 1,406.00 | 1,386.00 | 1,386.00 | 0.2M |
| 2025-01-09 | 1,414.00 | 1,416.00 | 1,402.00 | 1,410.00 | 0.2M |
| 2025-01-08 | 1,452.00 | 1,452.00 | 1,412.00 | 1,412.00 | 0.2M |
| 2025-01-07 | 1,460.00 | 1,466.00 | 1,454.00 | 1,454.00 | 0.2M |
| 2025-01-06 | 1,462.00 | 1,480.00 | 1,462.00 | 1,480.00 | 0.1M |
| 2025-01-03 | 1,460.00 | 1,476.00 | 1,460.00 | 1,470.00 | 0.1M |
| 2025-01-02 | 1,468.00 | 1,476.00 | 1,468.00 | 1,470.00 | 0.1M |