1,150.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,260.00 | 1,321.00 | 1,127.00 | 1,150.00 | 1.7M |
| 2025-09-25 | 1,250.00 | 1,289.00 | 1,014.00 | 1,021.00 | 0.5M |
| 2025-09-24 | 1,342.00 | 1,350.00 | 1,203.00 | 1,208.00 | 0.3M |
| 2025-09-22 | 1,397.00 | 1,470.00 | 1,340.00 | 1,372.00 | 0.3M |
| 2025-09-19 | 1,300.00 | 1,417.00 | 1,252.00 | 1,417.00 | 0.5M |
| 2025-09-18 | 1,259.00 | 1,499.00 | 1,252.00 | 1,322.00 | 1.1M |
| 2025-09-17 | 1,208.00 | 1,247.00 | 1,186.00 | 1,203.00 | 0.1M |
| 2025-09-16 | 1,187.00 | 1,247.00 | 1,177.00 | 1,234.00 | 0.1M |
| 2025-09-12 | 1,227.00 | 1,245.00 | 1,181.00 | 1,202.00 | 0.2M |
| 2025-09-11 | 1,315.00 | 1,443.00 | 1,271.00 | 1,287.00 | 0.5M |
| 2025-09-10 | 1,241.00 | 1,328.00 | 1,188.00 | 1,300.00 | 0.5M |
| 2025-09-09 | 1,398.00 | 1,410.00 | 1,163.00 | 1,214.00 | 0.5M |
| 2025-09-08 | 1,500.00 | 1,524.00 | 1,334.00 | 1,391.00 | 0.4M |
| 2025-09-05 | 1,369.00 | 1,443.00 | 1,349.00 | 1,415.00 | 0.2M |
| 2025-09-04 | 1,431.00 | 1,482.00 | 1,324.00 | 1,378.00 | 0.4M |
| 2025-09-03 | 1,573.00 | 1,613.00 | 1,422.00 | 1,474.00 | 0.5M |
| 2025-09-02 | 1,603.00 | 1,603.00 | 1,484.00 | 1,533.00 | 0.3M |
| 2025-09-01 | 1,452.00 | 1,640.00 | 1,440.00 | 1,610.00 | 0.5M |
| 2025-08-29 | 1,386.00 | 1,529.00 | 1,386.00 | 1,522.00 | 0.5M |
| 2025-08-28 | 1,477.00 | 1,717.00 | 1,383.00 | 1,452.00 | 1.7M |
| 2025-08-27 | 1,560.00 | 1,657.00 | 1,362.00 | 1,417.00 | 0.8M |
| 2025-08-26 | 1,942.00 | 1,942.00 | 1,590.00 | 1,665.00 | 0.6M |
| 2025-08-25 | 2,082.00 | 2,282.00 | 1,752.00 | 2,032.00 | 0.9M |
| 2025-08-22 | 1,841.00 | 2,081.00 | 1,806.00 | 2,081.00 | 1.2M |
| 2025-08-21 | 1,681.00 | 1,920.00 | 1,618.00 | 1,681.00 | 1.4M |
| 2025-08-20 | 1,650.00 | 1,718.00 | 1,565.00 | 1,718.00 | 1.3M |
| 2025-08-19 | 1,140.00 | 1,418.00 | 1,096.00 | 1,418.00 | 1.1M |
| 2025-08-18 | 1,251.00 | 1,320.00 | 1,110.00 | 1,118.00 | 1.0M |
| 2025-08-15 | 1,130.00 | 1,145.00 | 1,063.00 | 1,145.00 | 0.8M |
| 2025-08-14 | 990.00 | 995.00 | 960.00 | 995.00 | 0.3M |
| 2025-08-13 | 895.00 | 912.00 | 833.00 | 845.00 | 0.3M |
| 2025-08-12 | 870.00 | 948.00 | 862.00 | 907.00 | 0.5M |
| 2025-08-08 | 905.00 | 952.00 | 881.00 | 885.00 | 0.7M |
| 2025-08-07 | 908.00 | 960.00 | 892.00 | 903.00 | 0.7M |
| 2025-08-06 | 971.00 | 993.00 | 912.00 | 938.00 | 1.2M |
| 2025-08-05 | 881.00 | 1,008.00 | 876.00 | 960.00 | 5.1M |
| 2025-08-04 | 686.00 | 866.00 | 684.00 | 866.00 | 2.1M |
| 2025-08-01 | 696.00 | 745.00 | 690.00 | 716.00 | 0.7M |
| 2025-07-31 | 739.00 | 768.00 | 684.00 | 711.00 | 1.1M |
| 2025-07-30 | 687.00 | 727.00 | 660.00 | 699.00 | 1.4M |
| 2025-07-29 | 820.00 | 872.00 | 677.00 | 727.00 | 4.9M |
| 2025-07-28 | 650.00 | 745.00 | 625.00 | 745.00 | 4.3M |
| 2025-07-25 | 552.00 | 645.00 | 546.00 | 645.00 | 1.0M |
| 2025-07-24 | 567.00 | 567.00 | 542.00 | 545.00 | 0.2M |
| 2025-07-23 | 598.00 | 623.00 | 574.00 | 580.00 | 0.6M |
| 2025-07-22 | 602.00 | 618.00 | 563.00 | 569.00 | 0.2M |
| 2025-07-18 | 608.00 | 636.00 | 592.00 | 606.00 | 0.3M |
| 2025-07-17 | 655.00 | 665.00 | 595.00 | 610.00 | 0.5M |
| 2025-07-16 | 598.00 | 665.00 | 592.00 | 651.00 | 0.5M |
| 2025-07-15 | 707.00 | 731.00 | 631.00 | 664.00 | 0.7M |
| 2025-07-14 | 687.00 | 741.00 | 660.00 | 697.00 | 3.1M |
| 2025-07-11 | 647.00 | 647.00 | 647.00 | 647.00 | 0.1M |
| 2025-07-10 | 580.00 | 580.00 | 522.00 | 547.00 | 0.4M |
| 2025-07-09 | 576.00 | 594.00 | 555.00 | 570.00 | 0.7M |
| 2025-07-08 | 519.00 | 616.00 | 502.00 | 586.00 | 4.4M |
| 2025-07-07 | 496.00 | 529.00 | 492.00 | 529.00 | 0.4M |
| 2025-07-04 | 449.00 | 449.00 | 449.00 | 449.00 | 0.1M |
| 2025-07-03 | 369.00 | 373.00 | 369.00 | 369.00 | 0.0M |
| 2025-07-02 | 373.00 | 373.00 | 368.00 | 368.00 | 0.0M |
| 2025-07-01 | 378.00 | 382.00 | 374.00 | 375.00 | 0.0M |
| 2025-06-30 | 374.00 | 377.00 | 370.00 | 375.00 | 0.0M |
| 2025-06-27 | 381.00 | 382.00 | 373.00 | 373.00 | 0.0M |
| 2025-06-26 | 379.00 | 450.00 | 375.00 | 377.00 | 0.8M |
| 2025-06-25 | 386.00 | 386.00 | 379.00 | 380.00 | 0.0M |
| 2025-06-24 | 389.00 | 389.00 | 377.00 | 386.00 | 0.0M |
| 2025-06-23 | 387.00 | 389.00 | 382.00 | 384.00 | 0.0M |
| 2025-06-20 | 391.00 | 395.00 | 389.00 | 391.00 | 0.0M |
| 2025-06-19 | 397.00 | 398.00 | 388.00 | 391.00 | 0.0M |
| 2025-06-18 | 376.00 | 398.00 | 373.00 | 382.00 | 0.1M |
| 2025-06-17 | 373.00 | 374.00 | 371.00 | 373.00 | 0.0M |
| 2025-06-16 | 371.00 | 374.00 | 368.00 | 374.00 | 0.0M |
| 2025-06-13 | 370.00 | 373.00 | 368.00 | 373.00 | 0.0M |
| 2025-06-12 | 372.00 | 372.00 | 368.00 | 370.00 | 0.0M |
| 2025-06-11 | 366.00 | 375.00 | 366.00 | 372.00 | 0.0M |
| 2025-06-10 | 369.00 | 370.00 | 367.00 | 367.00 | 0.0M |
| 2025-06-09 | 371.00 | 372.00 | 366.00 | 366.00 | 0.0M |
| 2025-06-06 | 371.00 | 375.00 | 370.00 | 370.00 | 0.0M |
| 2025-06-05 | 369.00 | 387.00 | 367.00 | 371.00 | 0.1M |
| 2025-06-04 | 374.00 | 374.00 | 369.00 | 369.00 | 0.0M |
| 2025-06-03 | 376.00 | 376.00 | 366.00 | 368.00 | 0.0M |
| 2025-06-02 | 366.00 | 373.00 | 366.00 | 372.00 | 0.0M |
| 2025-05-30 | 370.00 | 372.00 | 365.00 | 365.00 | 0.0M |
| 2025-05-29 | 374.00 | 388.00 | 370.00 | 370.00 | 0.0M |
| 2025-05-28 | 359.00 | 409.00 | 359.00 | 373.00 | 0.3M |
| 2025-05-27 | 366.00 | 366.00 | 357.00 | 361.00 | 0.0M |
| 2025-05-26 | 370.00 | 370.00 | 363.00 | 364.00 | 0.0M |
| 2025-05-23 | 368.00 | 369.00 | 365.00 | 368.00 | 0.0M |
| 2025-05-22 | 368.00 | 370.00 | 364.00 | 368.00 | 0.0M |
| 2025-05-21 | 362.00 | 371.00 | 362.00 | 370.00 | 0.0M |
| 2025-05-20 | 358.00 | 363.00 | 358.00 | 362.00 | 0.0M |
| 2025-05-19 | 359.00 | 359.00 | 354.00 | 356.00 | 0.0M |
| 2025-05-16 | 356.00 | 356.00 | 353.00 | 356.00 | 0.0M |
| 2025-05-15 | 351.00 | 356.00 | 348.00 | 356.00 | 0.0M |
| 2025-05-14 | 357.00 | 357.00 | 350.00 | 350.00 | 0.0M |
| 2025-05-13 | 358.00 | 362.00 | 357.00 | 360.00 | 0.0M |
| 2025-05-12 | 358.00 | 365.00 | 353.00 | 358.00 | 0.0M |
| 2025-05-09 | 353.00 | 360.00 | 350.00 | 360.00 | 0.0M |
| 2025-05-08 | 347.00 | 354.00 | 345.00 | 354.00 | 0.0M |
| 2025-05-07 | 348.00 | 348.00 | 344.00 | 347.00 | 0.0M |
| 2025-05-02 | 350.00 | 351.00 | 345.00 | 346.00 | 0.0M |
| 2025-05-01 | 354.00 | 354.00 | 349.00 | 350.00 | 0.0M |
| 2025-04-30 | 355.00 | 355.00 | 349.00 | 354.00 | 0.0M |
| 2025-04-28 | 356.00 | 357.00 | 351.00 | 354.00 | 0.0M |
| 2025-04-25 | 359.00 | 359.00 | 354.00 | 354.00 | 0.0M |
| 2025-04-24 | 362.00 | 373.00 | 355.00 | 359.00 | 0.0M |
| 2025-04-23 | 366.00 | 375.00 | 347.00 | 354.00 | 0.1M |
| 2025-04-22 | 330.00 | 394.00 | 330.00 | 361.00 | 1.3M |
| 2025-04-21 | 333.00 | 335.00 | 329.00 | 331.00 | 0.0M |
| 2025-04-18 | 358.00 | 359.00 | 328.00 | 330.00 | 0.2M |
| 2025-04-17 | 369.00 | 369.00 | 343.00 | 343.00 | 0.1M |
| 2025-04-16 | 361.00 | 397.00 | 359.00 | 373.00 | 0.6M |
| 2025-04-15 | 333.00 | 356.00 | 329.00 | 340.00 | 0.2M |
| 2025-04-14 | 321.00 | 334.00 | 320.00 | 332.00 | 0.0M |
| 2025-04-11 | 313.00 | 324.00 | 313.00 | 318.00 | 0.0M |
| 2025-04-10 | 322.00 | 326.00 | 315.00 | 315.00 | 0.0M |
| 2025-04-09 | 299.00 | 303.00 | 295.00 | 303.00 | 0.0M |
| 2025-04-08 | 295.00 | 313.00 | 295.00 | 307.00 | 0.0M |
| 2025-04-07 | 290.00 | 296.00 | 275.00 | 286.00 | 0.1M |
| 2025-04-04 | 329.00 | 329.00 | 311.00 | 317.00 | 0.1M |
| 2025-04-03 | 345.00 | 347.00 | 330.00 | 336.00 | 0.1M |
| 2025-04-02 | 357.00 | 357.00 | 348.00 | 348.00 | 0.0M |
| 2025-04-01 | 354.00 | 356.00 | 349.00 | 349.00 | 0.0M |
| 2025-03-31 | 362.00 | 364.00 | 354.00 | 354.00 | 0.0M |
| 2025-03-28 | 366.00 | 371.00 | 366.00 | 368.00 | 0.0M |
| 2025-03-27 | 377.00 | 377.00 | 366.00 | 376.00 | 0.0M |
| 2025-03-26 | 372.00 | 380.00 | 371.00 | 373.00 | 0.0M |
| 2025-03-25 | 369.00 | 373.00 | 368.00 | 370.00 | 0.0M |
| 2025-03-24 | 370.00 | 375.00 | 366.00 | 368.00 | 0.1M |
| 2025-03-21 | 376.00 | 380.00 | 367.00 | 376.00 | 0.1M |
| 2025-03-19 | 416.00 | 416.00 | 381.00 | 383.00 | 0.3M |
| 2025-03-18 | 470.00 | 470.00 | 416.00 | 424.00 | 0.4M |
| 2025-03-17 | 435.00 | 459.00 | 406.00 | 450.00 | 1.1M |
| 2025-03-14 | 393.00 | 433.00 | 388.00 | 433.00 | 1.4M |
| 2025-03-13 | 352.00 | 354.00 | 350.00 | 353.00 | 0.0M |
| 2025-03-12 | 345.00 | 352.00 | 345.00 | 349.00 | 0.0M |
| 2025-03-11 | 351.00 | 351.00 | 346.00 | 347.00 | 0.0M |
| 2025-03-10 | 351.00 | 355.00 | 350.00 | 351.00 | 0.0M |
| 2025-03-07 | 351.00 | 354.00 | 351.00 | 352.00 | 0.0M |
| 2025-03-06 | 356.00 | 357.00 | 355.00 | 355.00 | 0.0M |
| 2025-03-05 | 352.00 | 357.00 | 352.00 | 357.00 | 0.0M |
| 2025-03-04 | 353.00 | 358.00 | 353.00 | 354.00 | 0.0M |
| 2025-03-03 | 352.00 | 357.00 | 351.00 | 354.00 | 0.0M |
| 2025-02-28 | 359.00 | 360.00 | 350.00 | 350.00 | 0.0M |
| 2025-02-27 | 358.00 | 364.00 | 358.00 | 361.00 | 0.0M |
| 2025-02-26 | 368.00 | 369.00 | 358.00 | 358.00 | 0.0M |
| 2025-02-25 | 370.00 | 370.00 | 365.00 | 365.00 | 0.0M |
| 2025-02-21 | 369.00 | 374.00 | 369.00 | 370.00 | 0.0M |
| 2025-02-20 | 374.00 | 376.00 | 370.00 | 370.00 | 0.0M |
| 2025-02-19 | 372.00 | 373.00 | 369.00 | 370.00 | 0.0M |
| 2025-02-18 | 377.00 | 381.00 | 372.00 | 372.00 | 0.0M |
| 2025-02-17 | 378.00 | 379.00 | 377.00 | 379.00 | 0.0M |
| 2025-02-14 | 377.00 | 380.00 | 376.00 | 376.00 | 0.0M |
| 2025-02-13 | 380.00 | 385.00 | 375.00 | 380.00 | 0.0M |
| 2025-02-12 | 388.00 | 408.00 | 385.00 | 387.00 | 0.1M |
| 2025-02-10 | 383.00 | 389.00 | 381.00 | 385.00 | 0.0M |
| 2025-02-07 | 383.00 | 386.00 | 381.00 | 381.00 | 0.0M |
| 2025-02-06 | 383.00 | 385.00 | 380.00 | 382.00 | 0.0M |
| 2025-02-05 | 378.00 | 384.00 | 378.00 | 381.00 | 0.0M |
| 2025-02-04 | 381.00 | 384.00 | 372.00 | 378.00 | 0.0M |
| 2025-02-03 | 388.00 | 389.00 | 381.00 | 381.00 | 0.0M |
| 2025-01-31 | 395.00 | 400.00 | 388.00 | 388.00 | 0.0M |
| 2025-01-30 | 397.00 | 402.00 | 395.00 | 395.00 | 0.0M |
| 2025-01-29 | 397.00 | 402.00 | 395.00 | 395.00 | 0.0M |
| 2025-01-28 | 394.00 | 403.00 | 392.00 | 397.00 | 0.0M |
| 2025-01-27 | 396.00 | 399.00 | 392.00 | 393.00 | 0.0M |
| 2025-01-24 | 397.00 | 397.00 | 389.00 | 392.00 | 0.0M |
| 2025-01-23 | 400.00 | 402.00 | 392.00 | 397.00 | 0.0M |
| 2025-01-22 | 400.00 | 409.00 | 397.00 | 400.00 | 0.0M |
| 2025-01-21 | 405.00 | 406.00 | 399.00 | 400.00 | 0.0M |
| 2025-01-20 | 397.00 | 404.00 | 391.00 | 404.00 | 0.0M |
| 2025-01-17 | 409.00 | 409.00 | 399.00 | 399.00 | 0.0M |
| 2025-01-16 | 396.00 | 401.00 | 394.00 | 401.00 | 0.0M |
| 2025-01-15 | 384.00 | 400.00 | 381.00 | 397.00 | 0.0M |
| 2025-01-14 | 382.00 | 391.00 | 380.00 | 390.00 | 0.0M |
| 2025-01-10 | 375.00 | 396.00 | 375.00 | 383.00 | 0.0M |
| 2025-01-09 | 388.00 | 388.00 | 375.00 | 375.00 | 0.0M |
| 2025-01-08 | 381.00 | 388.00 | 381.00 | 385.00 | 0.0M |
| 2025-01-07 | 385.00 | 385.00 | 377.00 | 381.00 | 0.0M |
| 2025-01-06 | 374.00 | 382.00 | 372.00 | 378.00 | 0.0M |