1,394.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 1,421.00 | 1,421.00 | 1,421.00 | 1,394.00 | 0.0M |
| 2025-09-24 | 1,458.00 | 1,510.80 | 1,458.00 | 1,440.00 | 0.0M |
| 2025-09-23 | 1,570.00 | 1,570.00 | 1,538.97 | 1,501.61 | 0.0M |
| 2025-09-22 | 1,603.00 | 1,610.00 | 1,545.00 | 1,549.87 | 0.0M |
| 2025-09-21 | 1,653.00 | 1,659.20 | 1,628.00 | 1,700.00 | 0.0M |
| 2025-09-18 | 1,666.20 | 1,682.68 | 1,666.20 | 1,700.00 | 0.0M |
| 2025-09-17 | 1,670.00 | 1,670.00 | 1,670.00 | 1,655.00 | 0.0M |
| 2025-09-15 | 1,591.00 | 1,614.00 | 1,591.00 | 1,628.00 | 0.0M |
| 2025-09-12 | 1,489.60 | 1,558.80 | 1,489.60 | 1,536.00 | 0.0M |
| 2025-09-11 | 1,548.54 | 1,548.54 | 1,521.00 | 1,518.00 | 0.0M |
| 2025-09-10 | 1,595.00 | 1,595.00 | 1,595.00 | 1,568.00 | 0.0M |
| 2025-09-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,616.00 | 0.0M |
| 2025-09-08 | 1,625.00 | 1,625.00 | 1,625.00 | 1,637.00 | 0.0M |
| 2025-09-05 | 1,686.00 | 1,686.00 | 1,621.30 | 1,637.00 | 0.0M |
| 2025-09-04 | 1,702.00 | 1,715.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2025-09-03 | 1,576.00 | 1,576.00 | 1,576.00 | 1,555.00 | 0.0M |
| 2025-09-02 | 1,571.00 | 1,571.00 | 1,555.00 | 1,547.00 | 0.0M |
| 2025-09-01 | 1,606.51 | 1,606.51 | 1,606.51 | 1,606.51 | 0.0M |
| 2025-08-29 | 1,606.51 | 1,606.51 | 1,606.51 | 1,606.51 | 0.0M |
| 2025-08-28 | 1,500.04 | 1,519.60 | 1,492.26 | 1,440.00 | 0.0M |
| 2025-08-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2025-08-26 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.0M |
| 2025-08-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-08-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-08-21 | 1,386.40 | 1,386.40 | 1,386.40 | 1,378.00 | 0.0M |
| 2025-08-20 | 1,365.00 | 1,365.00 | 1,365.00 | 1,378.00 | 0.0M |
| 2025-08-19 | 1,400.96 | 1,400.96 | 1,400.96 | 1,400.00 | 0.0M |
| 2025-08-18 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-08-15 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-08-14 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-08-13 | 1,450.00 | 1,450.00 | 1,445.00 | 1,446.00 | 0.0M |
| 2025-08-12 | 1,400.17 | 1,400.17 | 1,400.17 | 1,369.44 | 0.0M |
| 2025-08-11 | 1,382.99 | 1,382.99 | 1,382.99 | 1,369.44 | 0.0M |
| 2025-08-08 | 1,394.41 | 1,394.41 | 1,367.00 | 1,367.00 | 0.0M |
| 2025-08-07 | 1,431.22 | 1,431.22 | 1,431.22 | 1,437.00 | 0.0M |
| 2025-08-06 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0.0M |
| 2025-08-05 | 1,372.00 | 1,373.80 | 1,344.70 | 1,400.00 | 0.0M |
| 2025-08-04 | 1,353.50 | 1,375.00 | 1,336.50 | 1,267.00 | 0.0M |
| 2025-08-01 | 1,193.05 | 1,260.63 | 1,193.05 | 1,267.00 | 0.0M |
| 2025-07-31 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.0M |
| 2025-07-30 | 1,256.13 | 1,293.69 | 1,256.13 | 1,267.00 | 0.0M |
| 2025-07-29 | 1,248.74 | 1,248.74 | 1,248.74 | 1,248.74 | 0.0M |
| 2025-07-28 | 1,248.74 | 1,248.74 | 1,248.74 | 1,248.74 | 0.0M |
| 2025-07-25 | 1,248.74 | 1,248.74 | 1,248.74 | 1,248.74 | 0.0M |
| 2025-07-24 | 1,229.00 | 1,229.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2025-07-23 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2025-07-22 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.0M |
| 2025-07-21 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.0M |
| 2025-07-18 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.0M |
| 2025-07-17 | 1,285.00 | 1,285.00 | 1,285.00 | 1,288.00 | 0.0M |
| 2025-07-16 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.0M |
| 2025-07-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,262.00 | 0.0M |
| 2025-07-14 | 1,207.28 | 1,207.28 | 1,207.28 | 1,207.28 | 0.0M |
| 2025-07-11 | 1,270.00 | 1,270.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-07-10 | 1,250.48 | 1,270.00 | 1,250.48 | 1,265.00 | 0.0M |
| 2025-07-09 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2025-07-08 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-07-07 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-07-04 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-07-03 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-07-02 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2025-07-01 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2025-06-30 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0M |
| 2025-06-27 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.0M |
| 2025-06-26 | 1,265.00 | 1,265.00 | 1,265.00 | 1,251.00 | 0.0M |
| 2025-06-25 | 1,244.00 | 1,244.00 | 1,244.00 | 1,251.00 | 0.0M |
| 2025-06-24 | 1,250.00 | 1,250.00 | 1,250.00 | 1,139.00 | 0.0M |
| 2025-06-23 | 1,170.16 | 1,170.16 | 1,170.16 | 1,139.00 | 0.0M |
| 2025-06-20 | 1,157.61 | 1,157.61 | 1,157.61 | 1,139.00 | 0.0M |
| 2025-06-19 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-06-18 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-06-17 | 1,148.00 | 1,148.00 | 1,148.00 | 1,139.00 | 0.0M |
| 2025-06-16 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.0M |
| 2025-06-13 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.0M |
| 2025-06-12 | 1,180.00 | 1,180.00 | 1,164.00 | 1,164.00 | 0.0M |
| 2025-06-11 | 1,162.00 | 1,210.00 | 1,162.00 | 1,204.00 | 0.0M |
| 2025-06-10 | 1,147.20 | 1,162.05 | 1,147.20 | 1,162.08 | 0.0M |
| 2025-06-09 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-06-06 | 1,069.01 | 1,069.01 | 1,069.01 | 1,069.01 | 0.0M |
| 2025-06-05 | 1,090.00 | 1,090.00 | 1,067.01 | 1,069.01 | 0.0M |
| 2025-06-04 | 1,049.01 | 1,049.01 | 1,049.01 | 1,049.01 | 0.0M |
| 2025-06-03 | 1,039.00 | 1,050.00 | 1,039.00 | 1,049.01 | 0.0M |
| 2025-06-02 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-30 | 999.00 | 999.00 | 999.00 | 1,009.00 | 0.0M |
| 2025-05-29 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-28 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-27 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-26 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-23 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-22 | 930.10 | 930.10 | 930.10 | 1,009.00 | 0.0M |
| 2025-05-21 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-20 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-19 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-16 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-15 | 1,017.50 | 1,030.00 | 1,017.50 | 1,009.00 | 0.0M |
| 2025-05-14 | 1,091.50 | 1,110.00 | 1,090.00 | 1,105.00 | 0.0M |
| 2025-05-13 | 1,048.00 | 1,073.72 | 1,047.06 | 1,073.72 | 0.0M |
| 2025-05-12 | 975.00 | 1,051.00 | 975.00 | 1,040.00 | 0.0M |
| 2025-05-09 | 993.65 | 993.65 | 900.15 | 902.07 | 0.0M |
| 2025-05-08 | 1,090.00 | 1,090.00 | 1,069.00 | 1,060.00 | 0.0M |
| 2025-05-07 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2025-05-06 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2025-05-05 | 1,062.00 | 1,062.00 | 1,062.00 | 999.00 | 0.0M |
| 2025-05-02 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2025-04-30 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2025-04-29 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2025-04-28 | 831.67 | 831.67 | 831.67 | 831.67 | 0.0M |
| 2025-04-25 | 831.67 | 831.67 | 831.67 | 831.67 | 0.0M |
| 2025-04-24 | 831.67 | 831.67 | 831.67 | 831.67 | 0.0M |
| 2025-04-23 | 950.00 | 950.00 | 950.00 | 831.67 | 0.0M |
| 2025-04-22 | 855.20 | 855.20 | 855.20 | 831.67 | 0.0M |
| 2025-04-21 | 831.67 | 831.67 | 831.67 | 831.67 | 0.0M |
| 2025-04-16 | 831.67 | 831.67 | 831.67 | 831.67 | 0.0M |
| 2025-04-15 | 831.67 | 831.67 | 831.67 | 831.67 | 0.0M |
| 2025-04-14 | 827.53 | 827.53 | 827.53 | 827.53 | 0.0M |
| 2025-04-11 | 781.50 | 781.50 | 781.50 | 781.50 | 0.0M |
| 2025-04-10 | 781.50 | 781.50 | 781.50 | 781.50 | 0.0M |
| 2025-04-09 | 781.50 | 781.50 | 781.50 | 781.50 | 0.0M |
| 2025-04-08 | 812.00 | 812.00 | 753.00 | 781.50 | 0.0M |
| 2025-04-07 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2025-04-04 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2025-04-03 | 788.81 | 788.81 | 785.00 | 788.81 | 0.0M |
| 2025-04-02 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2025-04-01 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2025-03-26 | 960.63 | 960.63 | 960.63 | 1,055.00 | 0.0M |
| 2025-03-25 | 1,049.00 | 1,049.00 | 1,049.00 | 1,055.00 | 0.0M |
| 2025-03-24 | 1,052.23 | 1,052.23 | 1,040.00 | 1,055.00 | 0.0M |
| 2025-03-21 | 1,005.23 | 1,008.23 | 1,005.23 | 1,006.73 | 0.0M |
| 2025-03-20 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2025-03-14 | 985.50 | 985.50 | 985.50 | 924.31 | 0.0M |
| 2025-03-13 | 955.00 | 955.00 | 946.74 | 924.31 | 0.0M |
| 2025-03-12 | 995.50 | 995.50 | 995.50 | 995.50 | 0.0M |
| 2025-03-11 | 931.00 | 942.00 | 931.00 | 948.00 | 0.0M |
| 2025-03-10 | 970.00 | 970.00 | 910.00 | 938.00 | 0.0M |
| 2025-03-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-03-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-03-05 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0.0M |
| 2025-03-04 | 1,222.00 | 1,222.00 | 1,211.00 | 1,211.00 | 0.0M |
| 2025-03-03 | 1,357.00 | 1,360.00 | 1,336.00 | 1,351.00 | 0.0M |
| 2025-02-28 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-02-27 | 1,310.00 | 1,310.00 | 1,309.00 | 1,320.00 | 0.0M |
| 2025-02-26 | 1,331.00 | 1,331.00 | 1,331.00 | 1,310.00 | 0.0M |
| 2025-02-21 | 1,413.00 | 1,413.00 | 1,413.00 | 1,555.56 | 0.0M |
| 2025-02-20 | 1,518.75 | 1,518.75 | 1,518.75 | 1,555.56 | 0.0M |
| 2025-02-19 | 1,568.00 | 1,568.00 | 1,568.00 | 1,555.56 | 0.0M |
| 2025-02-18 | 1,647.00 | 1,647.00 | 1,647.00 | 1,633.00 | 0.0M |
| 2025-02-17 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2025-02-14 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2025-02-13 | 1,598.36 | 1,598.36 | 1,563.64 | 1,607.00 | 0.0M |
| 2025-02-12 | 1,578.00 | 1,578.00 | 1,536.00 | 1,544.00 | 0.0M |
| 2025-02-11 | 1,576.00 | 1,611.00 | 1,576.00 | 1,611.00 | 0.0M |
| 2025-02-10 | 1,538.84 | 1,630.70 | 1,538.84 | 1,594.00 | 0.0M |
| 2025-01-22 | 1,128.94 | 1,164.66 | 1,128.94 | 1,200.00 | 0.0M |
| 2025-01-21 | 1,194.15 | 1,194.15 | 1,194.15 | 1,200.00 | 0.0M |
| 2025-01-20 | 1,200.49 | 1,200.49 | 1,200.49 | 1,200.49 | 0.0M |
| 2025-01-17 | 1,201.83 | 1,201.83 | 1,201.83 | 1,200.49 | 0.0M |
| 2025-01-16 | 1,210.00 | 1,210.00 | 1,205.00 | 1,200.49 | 0.0M |
| 2025-01-15 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-01-14 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0M |
| 2025-01-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,122.00 | 0.0M |
| 2025-01-10 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2025-01-09 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2025-01-08 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2025-01-07 | 1,234.00 | 1,234.00 | 1,234.00 | 1,283.00 | 0.0M |
| 2025-01-06 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.0M |
| 2025-01-03 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.0M |
| 2025-01-02 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | 0.0M |