1,438.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,450.00 | 1,456.00 | 1,432.00 | 1,438.00 | 0.0M |
| 2025-09-25 | 1,460.00 | 1,460.00 | 1,429.00 | 1,442.00 | 0.0M |
| 2025-09-24 | 1,500.00 | 1,500.00 | 1,441.00 | 1,447.00 | 0.0M |
| 2025-09-22 | 1,470.00 | 1,511.00 | 1,470.00 | 1,490.00 | 0.0M |
| 2025-09-19 | 1,498.00 | 1,499.00 | 1,459.00 | 1,467.00 | 0.0M |
| 2025-09-18 | 1,492.00 | 1,507.00 | 1,485.00 | 1,498.00 | 0.0M |
| 2025-09-17 | 1,499.00 | 1,501.00 | 1,476.00 | 1,481.00 | 0.0M |
| 2025-09-16 | 1,494.00 | 1,512.00 | 1,462.00 | 1,512.00 | 0.0M |
| 2025-09-12 | 1,558.00 | 1,559.00 | 1,496.00 | 1,498.00 | 0.0M |
| 2025-09-11 | 1,529.00 | 1,558.00 | 1,529.00 | 1,552.00 | 0.0M |
| 2025-09-10 | 1,473.00 | 1,548.00 | 1,472.00 | 1,531.00 | 0.1M |
| 2025-09-09 | 1,464.00 | 1,471.00 | 1,432.00 | 1,443.00 | 0.0M |
| 2025-09-08 | 1,447.00 | 1,452.00 | 1,440.00 | 1,450.00 | 0.0M |
| 2025-09-05 | 1,406.00 | 1,436.00 | 1,405.00 | 1,436.00 | 0.0M |
| 2025-09-04 | 1,408.00 | 1,426.00 | 1,396.00 | 1,400.00 | 0.0M |
| 2025-09-03 | 1,450.00 | 1,455.00 | 1,396.00 | 1,397.00 | 0.0M |
| 2025-09-02 | 1,479.00 | 1,494.00 | 1,458.00 | 1,468.00 | 0.0M |
| 2025-09-01 | 1,499.00 | 1,504.00 | 1,462.00 | 1,479.00 | 0.0M |
| 2025-08-29 | 1,491.00 | 1,511.00 | 1,491.00 | 1,504.00 | 0.0M |
| 2025-08-28 | 1,494.00 | 1,510.00 | 1,479.00 | 1,499.00 | 0.0M |
| 2025-08-27 | 1,520.00 | 1,520.00 | 1,492.00 | 1,500.00 | 0.0M |
| 2025-08-26 | 1,580.00 | 1,580.00 | 1,512.00 | 1,520.00 | 0.0M |
| 2025-08-25 | 1,572.00 | 1,593.00 | 1,563.00 | 1,580.00 | 0.0M |
| 2025-08-22 | 1,557.00 | 1,587.00 | 1,543.00 | 1,572.00 | 0.0M |
| 2025-08-21 | 1,552.00 | 1,560.00 | 1,531.00 | 1,557.00 | 0.0M |
| 2025-08-20 | 1,590.00 | 1,590.00 | 1,544.00 | 1,550.00 | 0.0M |
| 2025-08-19 | 1,600.00 | 1,606.00 | 1,560.00 | 1,590.00 | 0.0M |
| 2025-08-18 | 1,590.00 | 1,616.00 | 1,578.00 | 1,602.00 | 0.1M |
| 2025-08-15 | 1,563.00 | 1,570.00 | 1,530.00 | 1,562.00 | 0.0M |
| 2025-08-14 | 1,544.00 | 1,570.00 | 1,513.00 | 1,550.00 | 0.0M |
| 2025-08-13 | 1,536.00 | 1,554.00 | 1,509.00 | 1,533.00 | 0.0M |
| 2025-08-12 | 1,517.00 | 1,600.00 | 1,515.00 | 1,544.00 | 0.1M |
| 2025-08-08 | 1,515.00 | 1,554.00 | 1,470.00 | 1,516.00 | 0.1M |
| 2025-08-07 | 1,515.00 | 1,519.00 | 1,486.00 | 1,500.00 | 0.1M |
| 2025-08-06 | 1,515.00 | 1,524.00 | 1,488.00 | 1,497.00 | 0.0M |
| 2025-08-05 | 1,511.00 | 1,515.00 | 1,486.00 | 1,505.00 | 0.0M |
| 2025-08-04 | 1,474.00 | 1,508.00 | 1,451.00 | 1,500.00 | 0.0M |
| 2025-08-01 | 1,515.00 | 1,517.00 | 1,491.00 | 1,509.00 | 0.0M |
| 2025-07-31 | 1,560.00 | 1,583.00 | 1,490.00 | 1,518.00 | 0.1M |
| 2025-07-30 | 1,495.00 | 1,558.00 | 1,490.00 | 1,550.00 | 0.1M |
| 2025-07-29 | 1,474.00 | 1,494.00 | 1,453.00 | 1,494.00 | 0.0M |
| 2025-07-28 | 1,479.00 | 1,479.00 | 1,450.00 | 1,468.00 | 0.0M |
| 2025-07-25 | 1,443.00 | 1,472.00 | 1,443.00 | 1,472.00 | 0.0M |
| 2025-07-24 | 1,467.00 | 1,496.00 | 1,445.00 | 1,454.00 | 0.0M |
| 2025-07-23 | 1,436.00 | 1,484.00 | 1,425.00 | 1,464.00 | 0.0M |
| 2025-07-22 | 1,454.00 | 1,478.00 | 1,425.00 | 1,430.00 | 0.0M |
| 2025-07-18 | 1,497.00 | 1,497.00 | 1,460.00 | 1,468.00 | 0.0M |
| 2025-07-17 | 1,459.00 | 1,510.00 | 1,455.00 | 1,489.00 | 0.0M |
| 2025-07-16 | 1,391.00 | 1,475.00 | 1,383.00 | 1,458.00 | 0.1M |
| 2025-07-15 | 1,397.00 | 1,401.00 | 1,370.00 | 1,380.00 | 0.0M |
| 2025-07-14 | 1,445.00 | 1,448.00 | 1,396.00 | 1,397.00 | 0.0M |
| 2025-07-11 | 1,448.00 | 1,458.00 | 1,432.00 | 1,458.00 | 0.0M |
| 2025-07-10 | 1,449.00 | 1,466.00 | 1,427.00 | 1,434.00 | 0.0M |
| 2025-07-09 | 1,417.00 | 1,450.00 | 1,417.00 | 1,449.00 | 0.0M |
| 2025-07-08 | 1,373.00 | 1,423.00 | 1,373.00 | 1,420.00 | 0.0M |
| 2025-07-07 | 1,374.00 | 1,392.00 | 1,359.00 | 1,388.00 | 0.0M |
| 2025-07-04 | 1,383.00 | 1,408.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-07-03 | 1,380.00 | 1,408.00 | 1,347.00 | 1,387.00 | 0.1M |
| 2025-07-02 | 1,415.00 | 1,423.00 | 1,367.00 | 1,381.00 | 0.1M |
| 2025-07-01 | 1,477.00 | 1,477.00 | 1,443.00 | 1,443.00 | 0.0M |
| 2025-06-30 | 1,467.00 | 1,520.00 | 1,457.00 | 1,475.00 | 0.0M |
| 2025-06-27 | 1,485.00 | 1,497.00 | 1,452.00 | 1,461.00 | 0.0M |
| 2025-06-26 | 1,483.00 | 1,519.00 | 1,462.00 | 1,462.00 | 0.1M |
| 2025-06-25 | 1,534.00 | 1,534.00 | 1,415.00 | 1,466.00 | 0.2M |
| 2025-06-24 | 1,380.00 | 1,593.00 | 1,380.00 | 1,534.00 | 0.4M |
| 2025-06-23 | 1,350.00 | 1,362.00 | 1,300.00 | 1,354.00 | 0.1M |
| 2025-06-20 | 1,393.00 | 1,393.00 | 1,365.00 | 1,366.00 | 0.0M |
| 2025-06-19 | 1,420.00 | 1,439.00 | 1,395.00 | 1,398.00 | 0.0M |
| 2025-06-18 | 1,456.00 | 1,485.00 | 1,408.00 | 1,420.00 | 0.1M |
| 2025-06-17 | 1,372.00 | 1,457.00 | 1,372.00 | 1,457.00 | 0.1M |
| 2025-06-16 | 1,362.00 | 1,392.00 | 1,362.00 | 1,385.00 | 0.0M |
| 2025-06-13 | 1,408.00 | 1,408.00 | 1,362.00 | 1,368.00 | 0.1M |
| 2025-06-12 | 1,393.00 | 1,422.00 | 1,391.00 | 1,408.00 | 0.0M |
| 2025-06-11 | 1,458.00 | 1,458.00 | 1,393.00 | 1,397.00 | 0.1M |
| 2025-06-10 | 1,424.00 | 1,466.00 | 1,419.00 | 1,445.00 | 0.0M |
| 2025-06-09 | 1,429.00 | 1,434.00 | 1,397.00 | 1,416.00 | 0.0M |
| 2025-06-06 | 1,381.00 | 1,518.00 | 1,381.00 | 1,432.00 | 0.2M |
| 2025-06-05 | 1,360.00 | 1,421.00 | 1,360.00 | 1,389.00 | 0.0M |
| 2025-06-04 | 1,357.00 | 1,399.00 | 1,357.00 | 1,381.00 | 0.0M |
| 2025-06-03 | 1,414.00 | 1,414.00 | 1,348.00 | 1,356.00 | 0.1M |
| 2025-06-02 | 1,394.00 | 1,445.00 | 1,393.00 | 1,414.00 | 0.1M |
| 2025-05-30 | 1,441.00 | 1,441.00 | 1,380.00 | 1,409.00 | 0.2M |
| 2025-05-29 | 1,435.00 | 1,481.00 | 1,412.00 | 1,444.00 | 0.1M |
| 2025-05-28 | 1,390.00 | 1,448.00 | 1,390.00 | 1,431.00 | 0.1M |
| 2025-05-27 | 1,362.00 | 1,404.00 | 1,360.00 | 1,376.00 | 0.1M |
| 2025-05-26 | 1,405.00 | 1,405.00 | 1,360.00 | 1,360.00 | 0.1M |
| 2025-05-23 | 1,350.00 | 1,415.00 | 1,350.00 | 1,397.00 | 0.1M |
| 2025-05-22 | 1,368.00 | 1,395.00 | 1,350.00 | 1,350.00 | 0.1M |
| 2025-05-21 | 1,361.00 | 1,400.00 | 1,355.00 | 1,391.00 | 0.1M |
| 2025-05-20 | 1,374.00 | 1,403.00 | 1,346.00 | 1,358.00 | 0.1M |
| 2025-05-19 | 1,327.00 | 1,395.00 | 1,317.00 | 1,364.00 | 0.1M |
| 2025-05-16 | 1,293.00 | 1,406.00 | 1,293.00 | 1,384.00 | 0.2M |
| 2025-05-15 | 1,319.00 | 1,342.00 | 1,291.00 | 1,323.00 | 0.1M |
| 2025-05-14 | 1,252.00 | 1,329.00 | 1,252.00 | 1,318.00 | 0.1M |
| 2025-05-13 | 1,281.00 | 1,297.00 | 1,216.00 | 1,252.00 | 0.1M |
| 2025-05-12 | 1,312.00 | 1,319.00 | 1,247.00 | 1,279.00 | 0.2M |
| 2025-05-09 | 1,220.00 | 1,302.00 | 1,203.00 | 1,302.00 | 0.8M |
| 2025-05-08 | 1,085.00 | 1,100.00 | 1,010.00 | 1,016.00 | 0.1M |
| 2025-05-07 | 1,049.00 | 1,106.00 | 1,048.00 | 1,083.00 | 0.1M |
| 2025-05-02 | 1,055.00 | 1,058.00 | 1,028.00 | 1,038.00 | 0.0M |
| 2025-05-01 | 1,050.00 | 1,082.00 | 1,043.00 | 1,050.00 | 0.0M |
| 2025-04-30 | 1,062.00 | 1,066.00 | 1,040.00 | 1,045.00 | 0.0M |
| 2025-04-28 | 999.00 | 1,050.00 | 992.00 | 1,049.00 | 0.0M |
| 2025-04-25 | 981.00 | 997.00 | 977.00 | 992.00 | 0.0M |
| 2025-04-24 | 997.00 | 1,026.00 | 944.00 | 985.00 | 0.4M |
| 2025-04-23 | 1,016.00 | 1,027.00 | 987.00 | 999.00 | 0.0M |
| 2025-04-22 | 965.00 | 1,003.00 | 965.00 | 987.00 | 0.0M |
| 2025-04-21 | 948.00 | 970.00 | 938.00 | 966.00 | 0.0M |
| 2025-04-18 | 935.00 | 963.00 | 934.00 | 934.00 | 0.0M |
| 2025-04-17 | 913.00 | 948.00 | 913.00 | 934.00 | 0.0M |
| 2025-04-16 | 911.00 | 978.00 | 887.00 | 913.00 | 0.7M |
| 2025-04-15 | 900.00 | 944.00 | 887.00 | 921.00 | 0.1M |
| 2025-04-14 | 878.00 | 900.00 | 878.00 | 899.00 | 0.0M |
| 2025-04-11 | 855.00 | 874.00 | 845.00 | 873.00 | 0.0M |
| 2025-04-10 | 881.00 | 881.00 | 857.00 | 869.00 | 0.0M |
| 2025-04-09 | 837.00 | 854.00 | 806.00 | 821.00 | 0.0M |
| 2025-04-08 | 836.00 | 900.00 | 836.00 | 882.00 | 0.0M |
| 2025-04-07 | 801.00 | 831.00 | 801.00 | 806.00 | 0.0M |
| 2025-04-04 | 908.00 | 923.00 | 850.00 | 900.00 | 0.0M |
| 2025-04-03 | 893.00 | 968.00 | 882.00 | 953.00 | 0.0M |
| 2025-04-02 | 930.00 | 945.00 | 919.00 | 945.00 | 0.0M |
| 2025-04-01 | 976.00 | 979.00 | 920.00 | 930.00 | 0.0M |
| 2025-03-31 | 980.00 | 980.00 | 938.00 | 979.00 | 0.0M |
| 2025-03-28 | 1,011.00 | 1,040.00 | 992.00 | 992.00 | 0.0M |
| 2025-03-27 | 997.00 | 1,015.00 | 986.00 | 1,011.00 | 0.0M |
| 2025-03-26 | 998.00 | 1,000.00 | 986.00 | 997.00 | 0.0M |
| 2025-03-25 | 997.00 | 998.00 | 971.00 | 998.00 | 0.0M |
| 2025-03-24 | 957.00 | 995.00 | 957.00 | 994.00 | 0.0M |
| 2025-03-21 | 948.00 | 948.00 | 940.00 | 948.00 | 0.0M |
| 2025-03-19 | 961.00 | 965.00 | 952.00 | 952.00 | 0.0M |
| 2025-03-18 | 930.00 | 965.00 | 930.00 | 965.00 | 0.0M |
| 2025-03-17 | 933.00 | 935.00 | 928.00 | 928.00 | 0.0M |
| 2025-03-14 | 921.00 | 937.00 | 921.00 | 930.00 | 0.0M |
| 2025-03-13 | 929.00 | 937.00 | 924.00 | 934.00 | 0.0M |
| 2025-03-12 | 933.00 | 933.00 | 920.00 | 927.00 | 0.0M |
| 2025-03-11 | 915.00 | 933.00 | 915.00 | 933.00 | 0.0M |
| 2025-03-10 | 930.00 | 942.00 | 925.00 | 938.00 | 0.0M |
| 2025-03-07 | 907.00 | 920.00 | 899.00 | 918.00 | 0.0M |
| 2025-03-06 | 926.00 | 937.00 | 913.00 | 915.00 | 0.0M |
| 2025-03-05 | 908.00 | 926.00 | 899.00 | 926.00 | 0.0M |
| 2025-03-04 | 918.00 | 925.00 | 902.00 | 908.00 | 0.0M |
| 2025-03-03 | 934.00 | 948.00 | 925.00 | 930.00 | 0.0M |
| 2025-02-28 | 916.00 | 920.00 | 898.00 | 919.00 | 0.0M |
| 2025-02-27 | 943.00 | 943.00 | 908.00 | 926.00 | 0.0M |
| 2025-02-26 | 962.00 | 962.00 | 908.00 | 940.00 | 0.0M |
| 2025-02-25 | 911.00 | 970.00 | 906.00 | 963.00 | 0.0M |
| 2025-02-21 | 867.00 | 924.00 | 867.00 | 921.00 | 0.0M |
| 2025-02-20 | 890.00 | 891.00 | 865.00 | 865.00 | 0.0M |
| 2025-02-19 | 894.00 | 901.00 | 882.00 | 885.00 | 0.0M |
| 2025-02-18 | 904.00 | 905.00 | 891.00 | 898.00 | 0.0M |
| 2025-02-17 | 932.00 | 932.00 | 901.00 | 908.00 | 0.0M |
| 2025-02-14 | 950.00 | 970.00 | 921.00 | 921.00 | 0.1M |
| 2025-02-13 | 890.00 | 892.00 | 856.00 | 892.00 | 0.0M |
| 2025-02-12 | 825.00 | 867.00 | 823.00 | 855.00 | 0.0M |
| 2025-02-10 | 809.00 | 815.00 | 804.00 | 815.00 | 0.0M |
| 2025-02-07 | 800.00 | 810.00 | 800.00 | 808.00 | 0.0M |
| 2025-02-06 | 810.00 | 810.00 | 800.00 | 809.00 | 0.0M |
| 2025-02-05 | 796.00 | 804.00 | 795.00 | 800.00 | 0.0M |
| 2025-02-04 | 799.00 | 803.00 | 792.00 | 798.00 | 0.0M |
| 2025-02-03 | 810.00 | 810.00 | 782.00 | 802.00 | 0.0M |
| 2025-01-31 | 810.00 | 815.00 | 807.00 | 810.00 | 0.0M |
| 2025-01-30 | 800.00 | 810.00 | 800.00 | 810.00 | 0.0M |
| 2025-01-29 | 800.00 | 805.00 | 797.00 | 805.00 | 0.0M |
| 2025-01-28 | 792.00 | 803.00 | 786.00 | 800.00 | 0.0M |
| 2025-01-27 | 803.00 | 803.00 | 793.00 | 793.00 | 0.0M |
| 2025-01-24 | 788.00 | 797.00 | 783.00 | 790.00 | 0.0M |
| 2025-01-23 | 783.00 | 797.00 | 783.00 | 784.00 | 0.0M |
| 2025-01-22 | 788.00 | 790.00 | 776.00 | 782.00 | 0.0M |
| 2025-01-21 | 788.00 | 789.00 | 781.00 | 789.00 | 0.0M |
| 2025-01-20 | 767.00 | 777.00 | 761.00 | 777.00 | 0.0M |
| 2025-01-17 | 775.00 | 775.00 | 766.00 | 766.00 | 0.0M |
| 2025-01-16 | 772.00 | 779.00 | 770.00 | 779.00 | 0.0M |
| 2025-01-15 | 775.00 | 778.00 | 771.00 | 774.00 | 0.0M |
| 2025-01-14 | 781.00 | 781.00 | 770.00 | 779.00 | 0.0M |
| 2025-01-10 | 783.00 | 787.00 | 783.00 | 787.00 | 0.0M |
| 2025-01-09 | 789.00 | 791.00 | 780.00 | 791.00 | 0.0M |
| 2025-01-08 | 806.00 | 806.00 | 789.00 | 792.00 | 0.0M |
| 2025-01-07 | 777.00 | 815.00 | 777.00 | 805.00 | 0.0M |
| 2025-01-06 | 767.00 | 783.00 | 766.00 | 776.00 | 0.0M |