1,381.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 0.0M |
| 2025-09-25 | 1,403.00 | 1,405.00 | 1,403.00 | 1,405.00 | 0.0M |
| 2025-09-24 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 0.0M |
| 2025-09-23 | 1,406.99 | 1,406.99 | 1,406.99 | 1,406.99 | 0.0M |
| 2025-09-22 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2025-09-19 | 1,362.52 | 1,398.40 | 1,362.52 | 1,385.00 | 0.0M |
| 2025-09-17 | 1,345.01 | 1,345.01 | 1,345.01 | 1,345.01 | 0.0M |
| 2025-09-15 | 1,339.00 | 1,345.01 | 1,339.00 | 1,345.01 | 0.0M |
| 2025-09-12 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2025-09-10 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 0.0M |
| 2025-09-09 | 1,337.00 | 1,337.00 | 1,328.00 | 1,332.10 | 0.0M |
| 2025-09-08 | 1,323.00 | 1,346.14 | 1,303.00 | 1,318.00 | 0.0M |
| 2025-09-05 | 1,364.58 | 1,375.00 | 1,364.58 | 1,370.01 | 0.0M |
| 2025-09-04 | 1,375.85 | 1,375.85 | 1,375.00 | 1,375.00 | 0.0M |
| 2025-09-03 | 1,386.60 | 1,386.60 | 1,368.00 | 1,368.00 | 0.0M |
| 2025-09-02 | 1,360.00 | 1,388.00 | 1,360.00 | 1,383.00 | 0.0M |
| 2025-08-29 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2025-08-28 | 1,345.62 | 1,345.62 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-08-27 | 1,348.50 | 1,349.00 | 1,348.50 | 1,349.00 | 0.0M |
| 2025-08-26 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2025-08-25 | 1,336.80 | 1,336.80 | 1,324.99 | 1,329.00 | 0.0M |
| 2025-08-21 | 1,339.39 | 1,345.38 | 1,339.39 | 1,345.38 | 0.0M |
| 2025-08-20 | 1,335.00 | 1,335.00 | 1,330.97 | 1,330.97 | 0.0M |
| 2025-08-19 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 0.0M |
| 2025-08-18 | 1,330.00 | 1,330.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2025-08-15 | 1,281.22 | 1,281.22 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-08-14 | 1,245.00 | 1,257.50 | 1,245.00 | 1,252.00 | 0.0M |
| 2025-08-13 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.0M |
| 2025-08-11 | 1,214.00 | 1,216.01 | 1,212.00 | 1,213.50 | 0.0M |
| 2025-08-08 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 0.0M |
| 2025-08-07 | 1,170.45 | 1,170.45 | 1,150.45 | 1,150.45 | 0.0M |
| 2025-08-05 | 1,200.00 | 1,200.00 | 1,199.99 | 1,199.99 | 0.0M |
| 2025-08-01 | 1,170.00 | 1,200.66 | 1,170.00 | 1,200.66 | 0.0M |
| 2025-07-31 | 1,236.00 | 1,257.02 | 1,153.00 | 1,160.00 | 0.0M |
| 2025-07-30 | 1,179.00 | 1,180.03 | 1,176.00 | 1,176.83 | 0.0M |
| 2025-07-29 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2025-07-28 | 1,132.56 | 1,132.56 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-07-25 | 1,120.00 | 1,140.00 | 1,120.00 | 1,126.00 | 0.0M |
| 2025-07-24 | 1,135.00 | 1,135.00 | 1,090.00 | 1,092.00 | 0.0M |
| 2025-07-23 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2025-07-22 | 1,150.80 | 1,154.99 | 1,130.00 | 1,136.75 | 0.0M |
| 2025-07-21 | 1,165.00 | 1,170.00 | 1,150.00 | 1,151.26 | 0.0M |
| 2025-07-18 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2025-07-17 | 1,193.00 | 1,194.99 | 1,190.00 | 1,194.99 | 0.0M |
| 2025-07-16 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.0M |
| 2025-07-15 | 1,202.71 | 1,202.71 | 1,190.00 | 1,199.00 | 0.0M |
| 2025-07-11 | 1,204.00 | 1,204.00 | 1,200.01 | 1,200.01 | 0.0M |
| 2025-07-10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-07-09 | 1,227.64 | 1,227.64 | 1,227.64 | 1,227.64 | 0.0M |
| 2025-07-08 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0.0M |
| 2025-07-07 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | 0.0M |
| 2025-07-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-07-03 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 0.0M |
| 2025-07-02 | 1,269.00 | 1,269.00 | 1,260.01 | 1,260.01 | 0.0M |
| 2025-07-01 | 1,290.42 | 1,293.00 | 1,290.42 | 1,293.00 | 0.0M |
| 2025-06-26 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-06-24 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 0.1M |
| 2025-06-23 | 1,276.60 | 1,276.60 | 1,260.00 | 1,275.00 | 0.0M |
| 2025-06-20 | 1,290.00 | 1,290.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-06-18 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-06-17 | 1,285.42 | 1,285.42 | 1,283.00 | 1,283.00 | 0.0M |
| 2025-06-16 | 1,265.72 | 1,291.00 | 1,265.72 | 1,285.50 | 0.0M |
| 2025-06-13 | 1,259.00 | 1,277.00 | 1,259.00 | 1,277.00 | 0.0M |
| 2025-06-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-06-11 | 1,230.00 | 1,230.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2025-06-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-06-09 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-06-06 | 1,207.90 | 1,207.90 | 1,207.90 | 1,207.90 | 0.0M |
| 2025-06-05 | 1,209.77 | 1,209.77 | 1,209.77 | 1,209.77 | 0.0M |
| 2025-06-04 | 1,226.26 | 1,226.26 | 1,226.26 | 1,226.26 | 0.0M |
| 2025-06-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.0M |
| 2025-06-02 | 1,223.00 | 1,223.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-05-30 | 1,234.94 | 1,249.99 | 1,234.94 | 1,243.00 | 0.0M |
| 2025-05-29 | 1,203.00 | 1,207.80 | 1,203.00 | 1,207.60 | 0.0M |
| 2025-05-28 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2025-05-27 | 1,161.80 | 1,183.00 | 1,161.80 | 1,183.00 | 0.0M |
| 2025-05-23 | 1,156.00 | 1,170.00 | 1,150.30 | 1,170.00 | 0.0M |
| 2025-05-22 | 1,200.00 | 1,200.00 | 1,166.00 | 1,166.50 | 0.0M |
| 2025-05-21 | 1,210.56 | 1,210.56 | 1,208.00 | 1,210.00 | 0.0M |
| 2025-05-20 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-05-19 | 1,215.00 | 1,215.00 | 1,200.00 | 1,210.00 | 0.0M |
| 2025-05-16 | 1,187.00 | 1,216.00 | 1,187.00 | 1,214.70 | 0.0M |
| 2025-05-15 | 1,148.00 | 1,170.00 | 1,138.19 | 1,170.00 | 0.0M |
| 2025-05-14 | 1,179.00 | 1,190.00 | 1,165.03 | 1,167.00 | 0.0M |
| 2025-05-13 | 1,204.00 | 1,209.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2025-05-12 | 1,311.85 | 1,311.85 | 1,249.70 | 1,256.00 | 0.0M |
| 2025-05-09 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2025-05-08 | 1,319.74 | 1,319.74 | 1,319.74 | 1,319.74 | 0.0M |
| 2025-05-07 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-05-06 | 1,324.19 | 1,324.19 | 1,296.00 | 1,296.00 | 0.0M |
| 2025-05-05 | 1,331.00 | 1,338.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-05-02 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.0M |
| 2025-04-30 | 1,271.85 | 1,303.98 | 1,271.85 | 1,303.98 | 0.0M |
| 2025-04-29 | 1,272.90 | 1,272.90 | 1,272.80 | 1,272.80 | 0.0M |
| 2025-04-28 | 1,265.00 | 1,267.00 | 1,265.00 | 1,267.00 | 0.0M |
| 2025-04-25 | 1,274.00 | 1,277.00 | 1,270.00 | 1,277.00 | 0.0M |
| 2025-04-24 | 1,290.00 | 1,291.00 | 1,290.00 | 1,291.00 | 0.0M |
| 2025-04-22 | 1,277.99 | 1,277.99 | 1,271.00 | 1,271.50 | 0.0M |
| 2025-04-21 | 1,270.00 | 1,270.00 | 1,269.00 | 1,269.00 | 0.0M |
| 2025-04-16 | 1,379.99 | 1,380.00 | 1,379.99 | 1,379.99 | 0.0M |
| 2025-04-15 | 1,384.40 | 1,384.40 | 1,384.40 | 1,384.40 | 0.1M |
| 2025-04-10 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2025-04-09 | 1,410.00 | 1,439.54 | 1,407.00 | 1,407.00 | 0.0M |
| 2025-04-08 | 1,420.00 | 1,435.00 | 1,397.61 | 1,402.00 | 0.0M |
| 2025-04-07 | 1,293.50 | 1,309.00 | 1,293.50 | 1,300.68 | 0.0M |
| 2025-04-04 | 1,350.61 | 1,350.61 | 1,309.99 | 1,309.99 | 0.0M |
| 2025-04-03 | 1,330.00 | 1,375.00 | 1,330.00 | 1,350.62 | 0.0M |
| 2025-04-01 | 1,378.00 | 1,378.04 | 1,377.40 | 1,378.04 | 0.0M |
| 2025-03-31 | 1,380.00 | 1,390.84 | 1,380.00 | 1,390.84 | 0.0M |
| 2025-03-28 | 1,377.00 | 1,377.00 | 1,350.00 | 1,366.00 | 0.0M |
| 2025-03-27 | 1,378.00 | 1,379.00 | 1,374.00 | 1,379.00 | 0.0M |
| 2025-03-26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-03-25 | 1,329.00 | 1,332.99 | 1,329.00 | 1,332.99 | 0.0M |
| 2025-03-24 | 1,370.00 | 1,374.01 | 1,370.00 | 1,372.00 | 0.0M |
| 2025-03-21 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0.0M |
| 2025-03-20 | 1,355.00 | 1,379.50 | 1,355.00 | 1,379.50 | 0.0M |
| 2025-03-19 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 0.0M |
| 2025-03-18 | 1,347.00 | 1,353.97 | 1,347.00 | 1,353.97 | 0.0M |
| 2025-03-14 | 1,320.00 | 1,323.00 | 1,320.00 | 1,323.00 | 0.0M |
| 2025-03-13 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 0.1M |
| 2025-03-12 | 1,330.00 | 1,330.00 | 1,306.21 | 1,306.21 | 0.0M |
| 2025-03-11 | 1,317.04 | 1,325.00 | 1,316.81 | 1,325.00 | 0.0M |
| 2025-03-10 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2025-03-07 | 1,346.00 | 1,350.00 | 1,346.00 | 1,350.00 | 0.0M |
| 2025-03-06 | 1,346.00 | 1,346.00 | 1,307.80 | 1,307.80 | 0.0M |
| 2025-03-05 | 1,332.19 | 1,346.00 | 1,330.00 | 1,346.00 | 0.0M |
| 2025-03-04 | 1,336.80 | 1,360.00 | 1,336.80 | 1,350.00 | 0.0M |
| 2025-03-03 | 1,341.00 | 1,341.00 | 1,336.80 | 1,336.80 | 0.0M |
| 2025-02-28 | 1,318.00 | 1,333.56 | 1,318.00 | 1,333.55 | 0.0M |
| 2025-02-27 | 1,300.02 | 1,328.00 | 1,300.02 | 1,322.00 | 0.0M |
| 2025-02-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-02-25 | 1,283.19 | 1,299.00 | 1,283.19 | 1,299.00 | 0.0M |
| 2025-02-24 | 1,294.00 | 1,294.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2025-02-21 | 1,300.00 | 1,303.00 | 1,294.00 | 1,294.00 | 0.0M |
| 2025-02-20 | 1,337.00 | 1,337.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-02-19 | 1,345.00 | 1,370.00 | 1,344.00 | 1,362.00 | 0.0M |
| 2025-02-18 | 1,284.01 | 1,353.99 | 1,284.01 | 1,333.01 | 0.0M |
| 2025-02-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-02-14 | 1,330.10 | 1,350.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-02-13 | 1,310.00 | 1,370.00 | 1,306.00 | 1,370.00 | 0.0M |
| 2025-02-12 | 1,175.00 | 1,310.00 | 1,175.00 | 1,307.00 | 0.1M |
| 2025-02-11 | 1,131.00 | 1,131.00 | 1,115.00 | 1,116.10 | 0.0M |
| 2025-02-10 | 1,108.43 | 1,108.43 | 1,104.00 | 1,104.00 | 0.0M |
| 2025-02-07 | 1,114.00 | 1,114.00 | 1,108.43 | 1,108.43 | 0.0M |
| 2025-02-06 | 1,108.00 | 1,109.56 | 1,108.00 | 1,109.56 | 0.0M |
| 2025-02-05 | 1,157.20 | 1,160.00 | 1,131.61 | 1,138.74 | 0.0M |
| 2025-02-04 | 1,155.00 | 1,159.99 | 1,152.22 | 1,159.99 | 0.0M |
| 2025-01-31 | 1,159.00 | 1,178.00 | 1,156.20 | 1,172.00 | 0.0M |
| 2025-01-30 | 1,149.99 | 1,160.00 | 1,149.99 | 1,157.00 | 0.0M |
| 2025-01-29 | 1,199.50 | 1,200.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-01-28 | 1,178.00 | 1,178.00 | 1,156.00 | 1,161.00 | 0.0M |
| 2025-01-27 | 1,124.11 | 1,160.00 | 1,124.11 | 1,150.00 | 0.0M |
| 2025-01-24 | 1,090.00 | 1,103.00 | 1,090.00 | 1,102.00 | 0.0M |
| 2025-01-23 | 1,088.00 | 1,100.00 | 1,087.28 | 1,090.00 | 0.0M |
| 2025-01-22 | 1,092.00 | 1,092.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2025-01-21 | 1,085.01 | 1,093.00 | 1,084.80 | 1,090.00 | 0.0M |
| 2025-01-17 | 1,080.00 | 1,090.00 | 1,080.00 | 1,085.01 | 0.0M |
| 2025-01-16 | 1,065.55 | 1,080.00 | 1,061.21 | 1,080.00 | 0.0M |
| 2025-01-15 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.55 | 0.0M |
| 2025-01-14 | 1,065.00 | 1,065.00 | 1,040.00 | 1,059.74 | 0.0M |
| 2025-01-13 | 1,000.00 | 1,065.00 | 1,000.00 | 1,060.00 | 0.0M |
| 2025-01-10 | 965.00 | 995.00 | 965.00 | 993.50 | 0.0M |
| 2025-01-08 | 935.01 | 935.01 | 935.01 | 935.01 | 0.0M |
| 2025-01-07 | 930.50 | 930.50 | 930.50 | 930.50 | 0.0M |
| 2025-01-06 | 952.00 | 952.00 | 930.01 | 930.50 | 0.0M |
| 2025-01-03 | 912.00 | 951.75 | 911.00 | 945.00 | 0.0M |
| 2025-01-02 | 928.01 | 928.01 | 912.50 | 918.00 | 0.0M |