1,473.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,513.00 | 1,514.00 | 1,463.00 | 1,473.00 | 0.0M |
| 2025-09-25 | 1,524.00 | 1,535.00 | 1,509.00 | 1,509.00 | 0.0M |
| 2025-09-24 | 1,476.00 | 1,528.00 | 1,476.00 | 1,524.00 | 0.0M |
| 2025-09-22 | 1,447.00 | 1,516.00 | 1,447.00 | 1,474.00 | 0.0M |
| 2025-09-19 | 1,513.00 | 1,547.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2025-09-18 | 1,506.00 | 1,511.00 | 1,490.00 | 1,511.00 | 0.0M |
| 2025-09-17 | 1,482.00 | 1,505.00 | 1,482.00 | 1,505.00 | 0.0M |
| 2025-09-16 | 1,547.00 | 1,547.00 | 1,482.00 | 1,482.00 | 0.0M |
| 2025-09-12 | 1,502.00 | 1,541.00 | 1,502.00 | 1,507.00 | 0.0M |
| 2025-09-11 | 1,500.00 | 1,520.00 | 1,493.00 | 1,501.00 | 0.0M |
| 2025-09-10 | 1,477.00 | 1,514.00 | 1,477.00 | 1,499.00 | 0.0M |
| 2025-09-09 | 1,487.00 | 1,533.00 | 1,477.00 | 1,477.00 | 0.0M |
| 2025-09-08 | 1,488.00 | 1,508.00 | 1,482.00 | 1,487.00 | 0.0M |
| 2025-09-05 | 1,493.00 | 1,536.00 | 1,491.00 | 1,496.00 | 0.0M |
| 2025-09-04 | 1,538.00 | 1,538.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2025-09-03 | 1,496.00 | 1,556.00 | 1,496.00 | 1,551.00 | 0.0M |
| 2025-09-02 | 1,504.00 | 1,536.00 | 1,489.00 | 1,536.00 | 0.0M |
| 2025-09-01 | 1,553.00 | 1,553.00 | 1,469.00 | 1,482.00 | 0.0M |
| 2025-08-29 | 1,611.00 | 1,611.00 | 1,569.00 | 1,569.00 | 0.0M |
| 2025-08-28 | 1,635.00 | 1,644.00 | 1,612.00 | 1,614.00 | 0.0M |
| 2025-08-27 | 1,634.00 | 1,664.00 | 1,634.00 | 1,664.00 | 0.0M |
| 2025-08-26 | 1,700.00 | 1,700.00 | 1,615.00 | 1,641.00 | 0.0M |
| 2025-08-25 | 1,664.00 | 1,715.00 | 1,660.00 | 1,710.00 | 0.0M |
| 2025-08-22 | 1,653.00 | 1,666.00 | 1,640.00 | 1,664.00 | 0.0M |
| 2025-08-21 | 1,645.00 | 1,688.00 | 1,645.00 | 1,653.00 | 0.0M |
| 2025-08-20 | 1,666.00 | 1,666.00 | 1,633.00 | 1,633.00 | 0.0M |
| 2025-08-19 | 1,714.00 | 1,714.00 | 1,658.00 | 1,663.00 | 0.0M |
| 2025-08-18 | 1,638.00 | 1,716.00 | 1,633.00 | 1,685.00 | 0.0M |
| 2025-08-15 | 1,662.00 | 1,694.00 | 1,633.00 | 1,638.00 | 0.0M |
| 2025-08-14 | 1,684.00 | 1,700.00 | 1,666.00 | 1,672.00 | 0.0M |
| 2025-08-13 | 1,690.00 | 1,730.00 | 1,675.00 | 1,683.00 | 0.0M |
| 2025-08-12 | 1,650.00 | 1,753.00 | 1,639.00 | 1,691.00 | 0.1M |
| 2025-08-08 | 1,615.00 | 1,680.00 | 1,588.00 | 1,649.00 | 0.0M |
| 2025-08-07 | 1,588.00 | 1,610.00 | 1,555.00 | 1,605.00 | 0.0M |
| 2025-08-06 | 1,645.00 | 1,645.00 | 1,589.00 | 1,589.00 | 0.0M |
| 2025-08-05 | 1,621.00 | 1,686.00 | 1,564.00 | 1,624.00 | 0.0M |
| 2025-08-04 | 1,547.00 | 1,719.00 | 1,547.00 | 1,613.00 | 0.1M |
| 2025-08-01 | 1,517.00 | 1,590.00 | 1,517.00 | 1,583.00 | 0.0M |
| 2025-07-31 | 1,510.00 | 1,588.00 | 1,494.00 | 1,550.00 | 0.0M |
| 2025-07-30 | 1,555.00 | 1,622.00 | 1,481.00 | 1,557.00 | 0.1M |
| 2025-07-29 | 1,565.00 | 1,764.00 | 1,402.00 | 1,622.00 | 1.1M |
| 2025-07-28 | 1,165.00 | 1,465.00 | 1,165.00 | 1,465.00 | 1.6M |
| 2025-07-25 | 1,164.00 | 1,165.00 | 1,154.00 | 1,165.00 | 0.0M |
| 2025-07-24 | 1,145.00 | 1,164.00 | 1,140.00 | 1,164.00 | 0.0M |
| 2025-07-23 | 1,163.00 | 1,165.00 | 1,150.00 | 1,162.00 | 0.0M |
| 2025-07-22 | 1,158.00 | 1,165.00 | 1,158.00 | 1,165.00 | 0.0M |
| 2025-07-18 | 1,152.00 | 1,163.00 | 1,152.00 | 1,155.00 | 0.0M |
| 2025-07-17 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2025-07-16 | 1,165.00 | 1,166.00 | 1,159.00 | 1,165.00 | 0.0M |
| 2025-07-15 | 1,165.00 | 1,165.00 | 1,158.00 | 1,165.00 | 0.0M |
| 2025-07-14 | 1,159.00 | 1,165.00 | 1,150.00 | 1,165.00 | 0.0M |
| 2025-07-11 | 1,160.00 | 1,160.00 | 1,147.00 | 1,159.00 | 0.0M |
| 2025-07-10 | 1,154.00 | 1,159.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2025-07-09 | 1,152.00 | 1,155.00 | 1,132.00 | 1,154.00 | 0.0M |
| 2025-07-08 | 1,167.00 | 1,167.00 | 1,146.00 | 1,152.00 | 0.0M |
| 2025-07-07 | 1,150.00 | 1,154.00 | 1,150.00 | 1,154.00 | 0.0M |
| 2025-07-04 | 1,155.00 | 1,161.00 | 1,155.00 | 1,161.00 | 0.0M |
| 2025-07-03 | 1,161.00 | 1,161.00 | 1,151.00 | 1,159.00 | 0.0M |
| 2025-07-02 | 1,167.00 | 1,167.00 | 1,151.00 | 1,162.00 | 0.0M |
| 2025-07-01 | 1,167.00 | 1,167.00 | 1,155.00 | 1,160.00 | 0.0M |
| 2025-06-30 | 1,165.00 | 1,167.00 | 1,165.00 | 1,167.00 | 0.0M |
| 2025-06-27 | 1,161.00 | 1,167.00 | 1,151.00 | 1,165.00 | 0.0M |
| 2025-06-26 | 1,147.00 | 1,167.00 | 1,147.00 | 1,161.00 | 0.0M |
| 2025-06-25 | 1,145.00 | 1,147.00 | 1,143.00 | 1,147.00 | 0.0M |
| 2025-06-24 | 1,146.00 | 1,147.00 | 1,132.00 | 1,147.00 | 0.0M |
| 2025-06-23 | 1,146.00 | 1,147.00 | 1,135.00 | 1,146.00 | 0.0M |
| 2025-06-20 | 1,142.00 | 1,146.00 | 1,124.00 | 1,146.00 | 0.0M |
| 2025-06-19 | 1,147.00 | 1,147.00 | 1,120.00 | 1,142.00 | 0.0M |
| 2025-06-18 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0M |
| 2025-06-17 | 1,148.00 | 1,148.00 | 1,124.00 | 1,130.00 | 0.0M |
| 2025-06-16 | 1,126.00 | 1,157.00 | 1,085.00 | 1,148.00 | 0.0M |
| 2025-06-13 | 1,155.00 | 1,160.00 | 1,121.00 | 1,140.00 | 0.0M |
| 2025-06-12 | 1,153.00 | 1,159.00 | 1,140.00 | 1,147.00 | 0.0M |
| 2025-06-11 | 1,145.00 | 1,153.00 | 1,145.00 | 1,153.00 | 0.0M |
| 2025-06-10 | 1,129.00 | 1,155.00 | 1,113.00 | 1,145.00 | 0.0M |
| 2025-06-09 | 1,131.00 | 1,131.00 | 1,110.00 | 1,129.00 | 0.0M |
| 2025-06-06 | 1,109.00 | 1,147.00 | 1,100.00 | 1,147.00 | 0.0M |
| 2025-06-05 | 1,094.00 | 1,111.00 | 1,094.00 | 1,111.00 | 0.0M |
| 2025-06-04 | 1,082.00 | 1,100.00 | 1,082.00 | 1,098.00 | 0.0M |
| 2025-06-03 | 1,094.00 | 1,094.00 | 1,072.00 | 1,088.00 | 0.0M |
| 2025-06-02 | 1,100.00 | 1,100.00 | 1,083.00 | 1,094.00 | 0.0M |
| 2025-05-30 | 1,107.00 | 1,107.00 | 1,100.00 | 1,102.00 | 0.0M |
| 2025-05-29 | 1,075.00 | 1,115.00 | 1,075.00 | 1,115.00 | 0.0M |
| 2025-05-28 | 1,073.00 | 1,094.00 | 1,064.00 | 1,094.00 | 0.0M |
| 2025-05-27 | 1,043.00 | 1,073.00 | 1,043.00 | 1,072.00 | 0.0M |
| 2025-05-26 | 1,059.00 | 1,073.00 | 1,044.00 | 1,073.00 | 0.0M |
| 2025-05-23 | 1,056.00 | 1,068.00 | 1,054.00 | 1,059.00 | 0.0M |
| 2025-05-22 | 1,034.00 | 1,055.00 | 1,034.00 | 1,055.00 | 0.0M |
| 2025-05-21 | 1,071.00 | 1,071.00 | 1,057.00 | 1,061.00 | 0.0M |
| 2025-05-20 | 1,060.00 | 1,076.00 | 1,046.00 | 1,066.00 | 0.0M |
| 2025-05-19 | 1,088.00 | 1,088.00 | 1,030.00 | 1,060.00 | 0.0M |
| 2025-05-16 | 1,050.00 | 1,088.00 | 1,046.00 | 1,088.00 | 0.0M |
| 2025-05-15 | 1,060.00 | 1,077.00 | 1,030.00 | 1,058.00 | 0.0M |
| 2025-05-14 | 1,099.00 | 1,109.00 | 1,050.00 | 1,060.00 | 0.0M |
| 2025-05-13 | 1,028.00 | 1,100.00 | 1,028.00 | 1,060.00 | 0.0M |
| 2025-05-12 | 1,031.00 | 1,031.00 | 1,015.00 | 1,027.00 | 0.0M |
| 2025-05-09 | 1,015.00 | 1,023.00 | 1,005.00 | 1,019.00 | 0.0M |
| 2025-05-08 | 1,014.00 | 1,019.00 | 1,012.00 | 1,015.00 | 0.0M |
| 2025-05-07 | 1,017.00 | 1,020.00 | 1,017.00 | 1,018.00 | 0.0M |
| 2025-05-02 | 1,007.00 | 1,014.00 | 1,007.00 | 1,014.00 | 0.0M |
| 2025-05-01 | 1,005.00 | 1,012.00 | 1,005.00 | 1,012.00 | 0.0M |
| 2025-04-30 | 1,002.00 | 1,010.00 | 1,002.00 | 1,007.00 | 0.0M |
| 2025-04-28 | 987.00 | 1,007.00 | 987.00 | 1,004.00 | 0.0M |
| 2025-04-25 | 1,007.00 | 1,007.00 | 988.00 | 1,000.00 | 0.0M |
| 2025-04-24 | 1,010.00 | 1,010.00 | 991.00 | 1,001.00 | 0.0M |
| 2025-04-23 | 984.00 | 1,010.00 | 974.00 | 1,002.00 | 0.0M |
| 2025-04-22 | 983.00 | 983.00 | 974.00 | 978.00 | 0.0M |
| 2025-04-21 | 974.00 | 983.00 | 974.00 | 983.00 | 0.0M |
| 2025-04-18 | 974.00 | 982.00 | 961.00 | 982.00 | 0.0M |
| 2025-04-17 | 976.00 | 976.00 | 976.00 | 976.00 | 0.0M |
| 2025-04-16 | 954.00 | 987.00 | 954.00 | 983.00 | 0.0M |
| 2025-04-15 | 958.00 | 969.00 | 958.00 | 969.00 | 0.0M |
| 2025-04-14 | 952.00 | 958.00 | 950.00 | 958.00 | 0.0M |
| 2025-04-11 | 951.00 | 956.00 | 940.00 | 956.00 | 0.0M |
| 2025-04-10 | 932.00 | 956.00 | 932.00 | 951.00 | 0.0M |
| 2025-04-09 | 926.00 | 932.00 | 910.00 | 924.00 | 0.0M |
| 2025-04-08 | 933.00 | 941.00 | 932.00 | 941.00 | 0.0M |
| 2025-04-07 | 921.00 | 923.00 | 904.00 | 918.00 | 0.0M |
| 2025-04-04 | 950.00 | 950.00 | 922.00 | 942.00 | 0.0M |
| 2025-04-03 | 950.00 | 957.00 | 943.00 | 950.00 | 0.0M |
| 2025-04-02 | 960.00 | 967.00 | 951.00 | 951.00 | 0.0M |
| 2025-04-01 | 977.00 | 977.00 | 958.00 | 961.00 | 0.0M |
| 2025-03-31 | 975.00 | 977.00 | 962.00 | 969.00 | 0.0M |
| 2025-03-28 | 966.00 | 996.00 | 966.00 | 975.00 | 0.0M |
| 2025-03-27 | 1,010.00 | 1,015.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-03-26 | 1,024.00 | 1,026.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2025-03-25 | 1,031.00 | 1,038.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-03-24 | 1,037.00 | 1,037.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-03-21 | 1,028.00 | 1,029.00 | 1,024.00 | 1,029.00 | 0.0M |
| 2025-03-19 | 1,030.00 | 1,039.00 | 1,015.00 | 1,022.00 | 0.0M |
| 2025-03-18 | 1,007.00 | 1,019.00 | 1,007.00 | 1,019.00 | 0.0M |
| 2025-03-17 | 1,010.00 | 1,013.00 | 1,004.00 | 1,005.00 | 0.0M |
| 2025-03-14 | 1,012.00 | 1,015.00 | 1,006.00 | 1,010.00 | 0.0M |
| 2025-03-13 | 1,011.00 | 1,017.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-03-12 | 1,008.00 | 1,009.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2025-03-11 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 0.0M |
| 2025-03-10 | 1,010.00 | 1,034.00 | 1,006.00 | 1,010.00 | 0.0M |
| 2025-03-07 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-03-06 | 1,057.00 | 1,057.00 | 1,051.00 | 1,051.00 | 0.0M |
| 2025-03-05 | 1,061.00 | 1,080.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-03-04 | 1,090.00 | 1,090.00 | 1,056.00 | 1,060.00 | 0.0M |
| 2025-03-03 | 1,095.00 | 1,100.00 | 1,061.00 | 1,100.00 | 0.0M |
| 2025-02-28 | 1,058.00 | 1,113.00 | 1,058.00 | 1,080.00 | 0.0M |
| 2025-02-27 | 1,050.00 | 1,105.00 | 1,050.00 | 1,064.00 | 0.0M |
| 2025-02-26 | 1,060.00 | 1,060.00 | 1,049.00 | 1,050.00 | 0.0M |
| 2025-02-25 | 1,070.00 | 1,070.00 | 1,066.00 | 1,070.00 | 0.0M |
| 2025-02-21 | 1,088.00 | 1,089.00 | 1,076.00 | 1,086.00 | 0.0M |
| 2025-02-20 | 1,055.00 | 1,123.00 | 1,053.00 | 1,098.00 | 0.0M |
| 2025-02-19 | 1,052.00 | 1,088.00 | 1,052.00 | 1,055.00 | 0.0M |
| 2025-02-18 | 1,079.00 | 1,110.00 | 1,068.00 | 1,070.00 | 0.0M |
| 2025-02-17 | 1,085.00 | 1,101.00 | 1,085.00 | 1,090.00 | 0.0M |
| 2025-02-14 | 1,120.00 | 1,130.00 | 1,027.00 | 1,113.00 | 0.0M |
| 2025-02-13 | 1,135.00 | 1,138.00 | 1,119.00 | 1,131.00 | 0.0M |
| 2025-02-12 | 1,100.00 | 1,148.00 | 1,100.00 | 1,140.00 | 0.0M |
| 2025-02-10 | 1,066.00 | 1,100.00 | 1,066.00 | 1,100.00 | 0.0M |
| 2025-02-07 | 1,045.00 | 1,067.00 | 1,045.00 | 1,066.00 | 0.0M |
| 2025-02-06 | 1,016.00 | 1,045.00 | 1,016.00 | 1,045.00 | 0.0M |
| 2025-02-05 | 998.00 | 1,013.00 | 983.00 | 1,013.00 | 0.0M |
| 2025-02-04 | 977.00 | 996.00 | 972.00 | 996.00 | 0.0M |
| 2025-02-03 | 967.00 | 977.00 | 967.00 | 977.00 | 0.0M |
| 2025-01-31 | 947.00 | 974.00 | 946.00 | 965.00 | 0.0M |
| 2025-01-30 | 968.00 | 968.00 | 942.00 | 942.00 | 0.1M |
| 2025-01-29 | 983.00 | 983.00 | 968.00 | 968.00 | 0.0M |
| 2025-01-28 | 980.00 | 989.00 | 980.00 | 983.00 | 0.0M |
| 2025-01-27 | 972.00 | 987.00 | 972.00 | 980.00 | 0.0M |
| 2025-01-24 | 980.00 | 981.00 | 967.00 | 972.00 | 0.0M |
| 2025-01-23 | 992.00 | 992.00 | 980.00 | 980.00 | 0.0M |
| 2025-01-22 | 993.00 | 996.00 | 985.00 | 988.00 | 0.0M |
| 2025-01-21 | 990.00 | 993.00 | 985.00 | 985.00 | 0.0M |
| 2025-01-20 | 961.00 | 1,006.00 | 961.00 | 985.00 | 0.0M |
| 2025-01-17 | 985.00 | 1,030.00 | 965.00 | 965.00 | 0.0M |
| 2025-01-16 | 1,003.00 | 1,005.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-01-15 | 1,028.00 | 1,029.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2025-01-14 | 1,034.00 | 1,045.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2025-01-10 | 1,030.00 | 1,046.00 | 1,030.00 | 1,034.00 | 0.0M |
| 2025-01-09 | 1,029.00 | 1,043.00 | 1,028.00 | 1,030.00 | 0.0M |
| 2025-01-08 | 1,008.00 | 1,039.00 | 1,008.00 | 1,035.00 | 0.0M |
| 2025-01-07 | 1,012.00 | 1,017.00 | 1,002.00 | 1,015.00 | 0.0M |
| 2025-01-06 | 1,010.00 | 1,011.00 | 1,005.00 | 1,005.00 | 0.0M |