1,230.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,214.00 | 1,234.00 | 1,204.00 | 1,230.00 | 0.3M |
| 2025-09-25 | 1,276.00 | 1,276.00 | 1,218.00 | 1,218.00 | 0.2M |
| 2025-09-24 | 1,236.00 | 1,256.00 | 1,230.00 | 1,242.00 | 0.2M |
| 2025-09-23 | 1,272.00 | 1,274.00 | 1,232.00 | 1,236.00 | 0.3M |
| 2025-09-22 | 1,234.00 | 1,276.00 | 1,228.00 | 1,268.00 | 0.1M |
| 2025-09-19 | 1,224.00 | 1,246.00 | 1,216.00 | 1,240.00 | 1.0M |
| 2025-09-18 | 1,258.00 | 1,264.00 | 1,212.00 | 1,228.00 | 1.3M |
| 2025-09-17 | 1,256.00 | 1,270.00 | 1,248.00 | 1,258.00 | 0.1M |
| 2025-09-16 | 1,236.00 | 1,264.00 | 1,230.00 | 1,256.00 | 0.2M |
| 2025-09-15 | 1,248.00 | 1,248.00 | 1,216.00 | 1,224.00 | 0.5M |
| 2025-09-12 | 1,228.00 | 1,240.00 | 1,214.00 | 1,220.00 | 0.2M |
| 2025-09-11 | 1,210.00 | 1,228.00 | 1,200.00 | 1,228.00 | 0.4M |
| 2025-09-10 | 1,210.00 | 1,224.00 | 1,196.00 | 1,210.00 | 0.5M |
| 2025-09-09 | 1,252.00 | 1,252.00 | 1,208.00 | 1,218.00 | 0.2M |
| 2025-09-08 | 1,172.00 | 1,248.00 | 1,172.00 | 1,248.00 | 0.1M |
| 2025-09-05 | 1,170.00 | 1,226.00 | 1,170.00 | 1,226.00 | 0.6M |
| 2025-09-04 | 1,226.00 | 1,226.00 | 1,190.00 | 1,216.00 | 0.1M |
| 2025-09-03 | 1,198.00 | 1,224.00 | 1,196.00 | 1,206.00 | 0.2M |
| 2025-09-02 | 1,200.00 | 1,208.00 | 1,188.00 | 1,194.00 | 0.1M |
| 2025-09-01 | 1,230.00 | 1,242.00 | 1,206.00 | 1,206.00 | 0.1M |
| 2025-08-29 | 1,270.00 | 1,274.00 | 1,228.00 | 1,228.00 | 0.3M |
| 2025-08-28 | 1,300.00 | 1,300.00 | 1,268.00 | 1,270.00 | 0.1M |
| 2025-08-27 | 1,248.00 | 1,290.00 | 1,248.00 | 1,286.00 | 0.1M |
| 2025-08-26 | 1,288.00 | 1,288.00 | 1,256.00 | 1,260.00 | 0.4M |
| 2025-08-22 | 1,214.00 | 1,296.00 | 1,214.00 | 1,292.00 | 0.1M |
| 2025-08-21 | 1,266.00 | 1,268.00 | 1,252.00 | 1,268.00 | 0.3M |
| 2025-08-20 | 1,238.00 | 1,272.00 | 1,224.00 | 1,260.00 | 0.1M |
| 2025-08-19 | 1,230.00 | 1,240.00 | 1,224.00 | 1,240.00 | 0.1M |
| 2025-08-18 | 1,240.00 | 1,246.00 | 1,216.00 | 1,228.00 | 0.1M |
| 2025-08-15 | 1,244.00 | 1,252.00 | 1,232.00 | 1,236.00 | 0.1M |
| 2025-08-14 | 1,244.00 | 1,244.00 | 1,226.00 | 1,244.00 | 0.0M |
| 2025-08-13 | 1,242.00 | 1,260.00 | 1,224.00 | 1,234.00 | 0.1M |
| 2025-08-12 | 1,220.00 | 1,246.00 | 1,218.00 | 1,246.00 | 0.0M |
| 2025-08-11 | 1,210.00 | 1,240.00 | 1,210.00 | 1,224.00 | 0.1M |
| 2025-08-08 | 1,176.00 | 1,222.00 | 1,176.00 | 1,214.00 | 0.0M |
| 2025-08-07 | 1,218.00 | 1,226.00 | 1,206.00 | 1,220.00 | 0.1M |
| 2025-08-06 | 1,250.00 | 1,250.00 | 1,198.00 | 1,208.00 | 0.1M |
| 2025-08-05 | 1,244.00 | 1,244.00 | 1,204.00 | 1,206.00 | 0.1M |
| 2025-08-04 | 1,176.00 | 1,208.00 | 1,176.00 | 1,204.00 | 0.1M |
| 2025-08-01 | 1,260.00 | 1,260.00 | 1,188.00 | 1,204.00 | 0.2M |
| 2025-07-31 | 1,224.00 | 1,248.00 | 1,220.00 | 1,228.00 | 0.3M |
| 2025-07-30 | 1,244.00 | 1,244.00 | 1,208.00 | 1,224.00 | 0.3M |
| 2025-07-29 | 1,220.00 | 1,256.00 | 1,218.00 | 1,244.00 | 0.1M |
| 2025-07-28 | 1,246.00 | 1,266.00 | 1,220.00 | 1,222.00 | 0.2M |
| 2025-07-25 | 1,256.00 | 1,264.00 | 1,242.00 | 1,260.00 | 0.7M |
| 2025-07-24 | 1,164.00 | 1,278.00 | 1,164.00 | 1,252.00 | 0.8M |
| 2025-07-23 | 1,208.00 | 1,226.00 | 1,192.00 | 1,192.00 | 0.4M |
| 2025-07-22 | 1,246.00 | 1,246.00 | 1,188.00 | 1,198.00 | 0.1M |
| 2025-07-21 | 1,196.00 | 1,220.00 | 1,196.00 | 1,206.00 | 0.2M |
| 2025-07-18 | 1,244.00 | 1,244.00 | 1,200.00 | 1,220.00 | 0.1M |
| 2025-07-17 | 1,194.00 | 1,220.00 | 1,194.00 | 1,216.00 | 0.1M |
| 2025-07-16 | 1,222.00 | 1,228.00 | 1,196.00 | 1,200.00 | 0.1M |
| 2025-07-15 | 1,220.00 | 1,278.00 | 1,208.00 | 1,230.00 | 0.3M |
| 2025-07-14 | 1,200.00 | 1,222.00 | 1,196.00 | 1,208.00 | 0.1M |
| 2025-07-11 | 1,210.00 | 1,218.00 | 1,190.00 | 1,200.00 | 0.1M |
| 2025-07-10 | 1,216.00 | 1,228.00 | 1,208.00 | 1,222.00 | 0.1M |
| 2025-07-09 | 1,240.00 | 1,240.00 | 1,214.00 | 1,214.00 | 0.2M |
| 2025-07-08 | 1,216.00 | 1,232.00 | 1,208.00 | 1,228.00 | 0.1M |
| 2025-07-07 | 1,208.00 | 1,226.00 | 1,188.00 | 1,216.00 | 0.3M |
| 2025-07-04 | 1,226.00 | 1,230.00 | 1,210.00 | 1,210.00 | 0.1M |
| 2025-07-03 | 1,276.00 | 1,276.00 | 1,224.00 | 1,238.00 | 0.1M |
| 2025-07-02 | 1,210.00 | 1,258.00 | 1,210.00 | 1,232.00 | 0.1M |
| 2025-07-01 | 1,248.00 | 1,262.00 | 1,242.00 | 1,244.00 | 0.1M |
| 2025-06-30 | 1,260.00 | 1,262.00 | 1,226.00 | 1,250.00 | 0.7M |
| 2025-06-27 | 1,232.00 | 1,276.00 | 1,232.00 | 1,254.00 | 0.2M |
| 2025-06-26 | 1,294.00 | 1,294.00 | 1,262.00 | 1,272.00 | 0.1M |
| 2025-06-25 | 1,220.00 | 1,272.00 | 1,220.00 | 1,262.00 | 0.1M |
| 2025-06-24 | 1,264.00 | 1,278.00 | 1,252.00 | 1,260.00 | 0.2M |
| 2025-06-23 | 1,234.00 | 1,260.00 | 1,234.00 | 1,250.00 | 0.1M |
| 2025-06-20 | 1,260.00 | 1,270.00 | 1,248.00 | 1,262.00 | 0.1M |
| 2025-06-19 | 1,272.00 | 1,272.00 | 1,242.00 | 1,244.00 | 0.5M |
| 2025-06-18 | 1,226.00 | 1,276.00 | 1,226.00 | 1,272.00 | 0.2M |
| 2025-06-17 | 1,298.00 | 1,298.00 | 1,250.00 | 1,258.00 | 0.5M |
| 2025-06-16 | 1,232.00 | 1,272.00 | 1,232.00 | 1,260.00 | 0.1M |
| 2025-06-13 | 1,270.00 | 1,278.00 | 1,248.00 | 1,260.00 | 0.1M |
| 2025-06-12 | 1,282.00 | 1,286.00 | 1,262.00 | 1,274.00 | 0.1M |
| 2025-06-11 | 1,280.00 | 1,298.00 | 1,280.00 | 1,286.00 | 0.3M |
| 2025-06-10 | 1,250.00 | 1,290.00 | 1,228.00 | 1,282.00 | 0.2M |
| 2025-06-09 | 1,288.00 | 1,302.00 | 1,280.00 | 1,290.00 | 0.1M |
| 2025-06-06 | 1,282.00 | 1,312.00 | 1,282.00 | 1,292.00 | 0.1M |
| 2025-06-05 | 1,276.00 | 1,310.00 | 1,276.00 | 1,288.00 | 0.1M |
| 2025-06-04 | 1,260.00 | 1,284.00 | 1,254.00 | 1,276.00 | 0.1M |
| 2025-06-03 | 1,278.00 | 1,278.00 | 1,246.00 | 1,252.00 | 0.1M |
| 2025-06-02 | 1,226.00 | 1,258.00 | 1,226.00 | 1,256.00 | 0.2M |
| 2025-05-30 | 1,256.00 | 1,264.00 | 1,240.00 | 1,240.00 | 0.1M |
| 2025-05-29 | 1,236.00 | 1,264.00 | 1,236.00 | 1,260.00 | 0.1M |
| 2025-05-28 | 1,244.00 | 1,248.00 | 1,232.00 | 1,236.00 | 0.5M |
| 2025-05-27 | 1,256.00 | 1,256.00 | 1,228.00 | 1,236.00 | 0.1M |
| 2025-05-23 | 1,298.00 | 1,298.00 | 1,214.00 | 1,234.00 | 0.1M |
| 2025-05-22 | 1,230.00 | 1,252.00 | 1,226.00 | 1,246.00 | 0.7M |
| 2025-05-21 | 1,216.00 | 1,250.00 | 1,216.00 | 1,244.00 | 0.1M |
| 2025-05-20 | 1,256.00 | 1,260.00 | 1,246.00 | 1,254.00 | 0.1M |
| 2025-05-19 | 1,248.00 | 1,256.00 | 1,234.00 | 1,254.00 | 0.2M |
| 2025-05-16 | 1,230.00 | 1,256.00 | 1,230.00 | 1,248.00 | 0.3M |
| 2025-05-15 | 1,264.00 | 1,264.00 | 1,234.00 | 1,238.00 | 0.2M |
| 2025-05-14 | 1,258.00 | 1,264.00 | 1,238.00 | 1,264.00 | 0.3M |
| 2025-05-13 | 1,290.00 | 1,300.00 | 1,250.00 | 1,260.00 | 0.5M |
| 2025-05-12 | 1,342.00 | 1,342.00 | 1,286.00 | 1,288.00 | 0.5M |
| 2025-05-09 | 1,270.00 | 1,306.00 | 1,270.00 | 1,300.00 | 0.6M |
| 2025-05-08 | 1,280.00 | 1,306.00 | 1,280.00 | 1,284.00 | 0.5M |
| 2025-05-07 | 1,282.00 | 1,292.00 | 1,258.00 | 1,284.00 | 1.0M |
| 2025-05-06 | 1,286.00 | 1,300.00 | 1,260.00 | 1,284.00 | 0.6M |
| 2025-05-02 | 1,226.00 | 1,298.00 | 1,216.00 | 1,298.00 | 0.6M |
| 2025-05-01 | 1,080.00 | 1,242.00 | 1,080.00 | 1,224.00 | 1.2M |
| 2025-04-30 | 1,100.00 | 1,100.00 | 1,052.00 | 1,076.00 | 0.4M |
| 2025-04-29 | 1,030.00 | 1,058.00 | 1,030.00 | 1,052.00 | 0.6M |
| 2025-04-28 | 1,012.00 | 1,046.00 | 1,012.00 | 1,034.00 | 0.4M |
| 2025-04-25 | 1,024.00 | 1,034.00 | 1,014.00 | 1,014.00 | 0.3M |
| 2025-04-24 | 1,010.00 | 1,038.00 | 1,006.00 | 1,016.00 | 0.3M |
| 2025-04-23 | 1,008.00 | 1,030.00 | 1,000.00 | 1,006.00 | 0.4M |
| 2025-04-22 | 1,010.00 | 1,010.00 | 973.00 | 994.00 | 0.2M |
| 2025-04-17 | 999.00 | 1,012.00 | 993.00 | 1,012.00 | 0.1M |
| 2025-04-16 | 984.00 | 1,032.00 | 984.00 | 1,002.00 | 0.2M |
| 2025-04-15 | 990.00 | 1,024.00 | 985.00 | 1,022.00 | 0.4M |
| 2025-04-14 | 998.00 | 998.00 | 965.00 | 986.00 | 0.2M |
| 2025-04-11 | 975.00 | 975.00 | 940.00 | 959.00 | 0.1M |
| 2025-04-10 | 967.00 | 1,014.00 | 943.00 | 964.00 | 0.6M |
| 2025-04-09 | 942.00 | 960.00 | 929.00 | 936.00 | 0.3M |
| 2025-04-08 | 936.00 | 970.00 | 933.00 | 969.00 | 0.3M |
| 2025-04-07 | 922.00 | 964.00 | 885.00 | 922.00 | 0.3M |
| 2025-04-04 | 984.00 | 999.00 | 941.00 | 951.00 | 0.3M |
| 2025-04-03 | 1,000.00 | 1,020.00 | 985.00 | 993.00 | 0.2M |
| 2025-04-02 | 1,016.00 | 1,024.00 | 994.00 | 1,016.00 | 0.2M |
| 2025-04-01 | 994.00 | 1,030.00 | 994.00 | 1,014.00 | 0.1M |
| 2025-03-31 | 983.00 | 1,014.00 | 970.00 | 1,004.00 | 0.3M |
| 2025-03-28 | 1,006.00 | 1,016.00 | 987.00 | 1,012.00 | 0.1M |
| 2025-03-27 | 1,000.00 | 1,010.00 | 994.00 | 1,010.00 | 0.2M |
| 2025-03-26 | 1,008.00 | 1,024.00 | 1,002.00 | 1,006.00 | 0.2M |
| 2025-03-25 | 1,000.00 | 1,022.00 | 1,000.00 | 1,000.00 | 0.2M |
| 2025-03-24 | 1,030.00 | 1,048.00 | 1,004.00 | 1,008.00 | 0.3M |
| 2025-03-21 | 1,010.00 | 1,058.00 | 997.00 | 1,042.00 | 0.7M |
| 2025-03-20 | 1,028.00 | 1,050.00 | 1,014.00 | 1,020.00 | 0.9M |
| 2025-03-19 | 1,050.00 | 1,054.00 | 1,028.00 | 1,028.00 | 0.3M |
| 2025-03-18 | 1,050.00 | 1,072.00 | 1,046.00 | 1,056.00 | 0.2M |
| 2025-03-17 | 1,020.00 | 1,104.00 | 1,004.00 | 1,058.00 | 0.4M |
| 2025-03-14 | 999.00 | 999.00 | 960.00 | 974.00 | 0.2M |
| 2025-03-13 | 960.00 | 990.00 | 957.00 | 968.00 | 0.3M |
| 2025-03-12 | 1,020.00 | 1,020.00 | 959.00 | 991.00 | 0.7M |
| 2025-03-11 | 970.00 | 1,014.00 | 970.00 | 992.00 | 0.2M |
| 2025-03-10 | 1,046.00 | 1,050.00 | 986.00 | 989.00 | 0.2M |
| 2025-03-07 | 1,056.00 | 1,058.00 | 1,030.00 | 1,048.00 | 0.2M |
| 2025-03-06 | 1,044.00 | 1,074.00 | 1,038.00 | 1,062.00 | 0.4M |
| 2025-03-05 | 1,010.00 | 1,076.00 | 1,010.00 | 1,034.00 | 0.3M |
| 2025-03-04 | 1,012.00 | 1,036.00 | 994.00 | 1,024.00 | 0.3M |
| 2025-03-03 | 1,024.00 | 1,032.00 | 997.00 | 1,020.00 | 0.2M |
| 2025-02-28 | 1,028.00 | 1,034.00 | 996.00 | 1,020.00 | 0.6M |
| 2025-02-27 | 1,060.00 | 1,064.00 | 1,022.00 | 1,038.00 | 0.3M |
| 2025-02-26 | 1,080.00 | 1,090.00 | 1,036.00 | 1,058.00 | 0.7M |
| 2025-02-25 | 1,036.00 | 1,058.00 | 1,030.00 | 1,030.00 | 0.6M |
| 2025-02-24 | 1,032.00 | 1,050.00 | 1,032.00 | 1,044.00 | 0.1M |
| 2025-02-21 | 1,036.00 | 1,060.00 | 1,036.00 | 1,040.00 | 0.1M |
| 2025-02-20 | 1,088.00 | 1,088.00 | 1,024.00 | 1,030.00 | 0.2M |
| 2025-02-19 | 1,052.00 | 1,094.00 | 1,052.00 | 1,082.00 | 0.2M |
| 2025-02-18 | 1,082.00 | 1,094.00 | 1,068.00 | 1,090.00 | 0.1M |
| 2025-02-17 | 1,060.00 | 1,078.00 | 1,058.00 | 1,072.00 | 0.2M |
| 2025-02-14 | 1,072.00 | 1,078.00 | 1,054.00 | 1,060.00 | 0.1M |
| 2025-02-13 | 1,066.00 | 1,074.00 | 1,042.00 | 1,068.00 | 0.2M |
| 2025-02-12 | 1,016.00 | 1,054.00 | 1,012.00 | 1,052.00 | 0.4M |
| 2025-02-11 | 1,000.00 | 1,018.00 | 988.00 | 1,018.00 | 0.3M |
| 2025-02-10 | 986.00 | 1,012.00 | 972.00 | 1,008.00 | 0.5M |
| 2025-02-07 | 1,000.00 | 1,008.00 | 983.00 | 986.00 | 0.2M |
| 2025-02-06 | 940.00 | 1,004.00 | 940.00 | 1,000.00 | 0.4M |
| 2025-02-05 | 970.00 | 976.00 | 949.00 | 950.00 | 0.2M |
| 2025-02-04 | 958.00 | 974.00 | 957.00 | 965.00 | 0.1M |
| 2025-02-03 | 1,000.00 | 1,000.00 | 957.00 | 968.00 | 0.1M |
| 2025-01-31 | 986.00 | 1,002.00 | 972.00 | 980.00 | 0.2M |
| 2025-01-30 | 1,030.00 | 1,036.00 | 986.00 | 986.00 | 0.4M |
| 2025-01-29 | 1,016.00 | 1,032.00 | 1,008.00 | 1,030.00 | 0.4M |
| 2025-01-28 | 920.00 | 1,016.00 | 920.00 | 1,008.00 | 0.2M |
| 2025-01-27 | 924.00 | 957.00 | 924.00 | 951.00 | 0.5M |
| 2025-01-24 | 941.00 | 953.00 | 925.00 | 945.00 | 0.4M |
| 2025-01-23 | 983.00 | 987.00 | 932.00 | 937.00 | 0.6M |
| 2025-01-22 | 940.00 | 969.00 | 938.00 | 967.00 | 1.0M |
| 2025-01-21 | 921.00 | 944.00 | 920.00 | 940.00 | 0.2M |
| 2025-01-20 | 920.00 | 935.00 | 913.00 | 921.00 | 0.8M |
| 2025-01-17 | 900.00 | 917.00 | 884.00 | 917.00 | 0.3M |
| 2025-01-16 | 846.00 | 878.00 | 841.00 | 878.00 | 0.2M |
| 2025-01-15 | 842.00 | 847.00 | 828.00 | 847.00 | 0.1M |
| 2025-01-14 | 804.00 | 837.00 | 804.00 | 818.00 | 0.2M |
| 2025-01-13 | 830.00 | 830.00 | 810.00 | 826.00 | 0.1M |
| 2025-01-10 | 815.00 | 853.00 | 815.00 | 823.00 | 0.2M |
| 2025-01-09 | 840.00 | 853.00 | 825.00 | 853.00 | 0.1M |
| 2025-01-08 | 826.00 | 857.00 | 800.00 | 828.00 | 0.3M |
| 2025-01-07 | 856.00 | 856.00 | 825.00 | 827.00 | 0.1M |
| 2025-01-06 | 830.00 | 853.00 | 819.00 | 848.00 | 0.1M |
| 2025-01-03 | 823.00 | 829.00 | 806.00 | 821.00 | 0.2M |
| 2025-01-02 | 860.00 | 860.00 | 823.00 | 823.00 | 0.1M |