1,050.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,046.00 | 1,055.15 | 1,046.00 | 1,050.00 | 0.0M |
| 2025-09-25 | 1,050.00 | 1,053.45 | 1,050.00 | 1,053.45 | 0.0M |
| 2025-09-24 | 1,068.00 | 1,068.01 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-09-22 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-09-19 | 1,081.00 | 1,095.72 | 1,081.00 | 1,095.72 | 0.0M |
| 2025-09-18 | 1,089.00 | 1,094.00 | 1,088.00 | 1,088.00 | 0.0M |
| 2025-09-17 | 1,084.00 | 1,087.00 | 1,084.00 | 1,087.00 | 0.0M |
| 2025-09-15 | 1,073.00 | 1,073.00 | 1,072.70 | 1,072.70 | 0.0M |
| 2025-09-12 | 1,107.85 | 1,107.85 | 1,107.85 | 1,107.85 | 0.0M |
| 2025-09-11 | 1,134.00 | 1,134.00 | 1,086.00 | 1,117.00 | 0.0M |
| 2025-09-08 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | 0.0M |
| 2025-09-05 | 1,144.97 | 1,146.61 | 1,144.97 | 1,146.61 | 0.0M |
| 2025-09-03 | 1,137.85 | 1,186.00 | 1,137.85 | 1,161.03 | 0.0M |
| 2025-08-29 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 0.0M |
| 2025-08-28 | 1,158.00 | 1,158.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2025-08-27 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0M |
| 2025-08-26 | 1,131.29 | 1,141.50 | 1,131.29 | 1,141.50 | 0.0M |
| 2025-08-22 | 1,145.00 | 1,150.00 | 1,143.17 | 1,150.00 | 0.0M |
| 2025-08-20 | 1,114.74 | 1,114.74 | 1,104.75 | 1,104.75 | 0.0M |
| 2025-08-19 | 1,154.00 | 1,154.00 | 1,141.50 | 1,141.50 | 0.0M |
| 2025-08-18 | 1,128.00 | 1,146.14 | 1,128.00 | 1,146.14 | 0.0M |
| 2025-08-15 | 1,110.00 | 1,131.07 | 1,110.00 | 1,131.07 | 0.0M |
| 2025-08-14 | 1,107.15 | 1,107.38 | 1,105.20 | 1,107.38 | 0.0M |
| 2025-08-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-08-12 | 1,010.00 | 1,082.40 | 1,010.00 | 1,077.60 | 0.0M |
| 2025-08-11 | 999.00 | 1,003.22 | 999.00 | 1,003.22 | 0.0M |
| 2025-08-05 | 982.25 | 982.25 | 982.25 | 982.25 | 0.0M |
| 2025-08-04 | 974.89 | 995.00 | 974.89 | 994.17 | 0.0M |
| 2025-08-01 | 981.00 | 981.00 | 957.61 | 963.04 | 0.0M |
| 2025-07-31 | 1,002.78 | 1,002.78 | 1,002.78 | 1,002.78 | 0.0M |
| 2025-07-30 | 1,019.88 | 1,019.88 | 1,019.88 | 1,019.88 | 0.0M |
| 2025-07-29 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2025-07-28 | 1,035.00 | 1,035.00 | 1,030.33 | 1,030.33 | 0.0M |
| 2025-07-25 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | 0.0M |
| 2025-07-24 | 1,024.21 | 1,024.21 | 1,020.33 | 1,020.33 | 0.0M |
| 2025-07-23 | 1,055.00 | 1,055.00 | 1,043.00 | 1,043.00 | 0.0M |
| 2025-07-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-07-21 | 1,049.00 | 1,049.99 | 1,045.69 | 1,045.69 | 0.0M |
| 2025-07-18 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | 0.0M |
| 2025-07-17 | 1,077.00 | 1,077.00 | 1,050.40 | 1,050.40 | 0.0M |
| 2025-07-16 | 1,031.00 | 1,047.00 | 1,031.00 | 1,046.00 | 0.0M |
| 2025-07-15 | 1,077.93 | 1,077.93 | 1,056.79 | 1,056.79 | 0.0M |
| 2025-07-14 | 1,048.90 | 1,090.00 | 1,048.90 | 1,090.00 | 0.0M |
| 2025-07-11 | 1,028.00 | 1,053.81 | 1,025.00 | 1,048.90 | 0.0M |
| 2025-07-10 | 1,057.00 | 1,077.07 | 1,027.00 | 1,065.98 | 0.0M |
| 2025-07-09 | 942.01 | 943.50 | 931.00 | 941.84 | 0.0M |
| 2025-07-08 | 947.00 | 947.51 | 947.00 | 947.51 | 0.0M |
| 2025-07-07 | 937.00 | 937.00 | 925.00 | 929.09 | 0.0M |
| 2025-07-03 | 951.46 | 951.46 | 951.46 | 951.46 | 0.0M |
| 2025-07-02 | 934.00 | 935.00 | 931.80 | 935.00 | 0.0M |
| 2025-07-01 | 911.00 | 922.41 | 911.00 | 922.41 | 0.0M |
| 2025-06-30 | 923.99 | 928.47 | 923.99 | 928.47 | 0.0M |
| 2025-06-27 | 934.60 | 937.94 | 932.00 | 937.94 | 0.0M |
| 2025-06-25 | 921.22 | 921.55 | 914.17 | 914.17 | 0.0M |
| 2025-06-24 | 948.50 | 948.50 | 938.75 | 939.06 | 0.0M |
| 2025-06-23 | 875.53 | 884.15 | 875.53 | 881.28 | 0.0M |
| 2025-06-20 | 907.15 | 907.15 | 907.15 | 907.15 | 0.0M |
| 2025-06-16 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0M |
| 2025-06-13 | 883.00 | 905.00 | 883.00 | 892.00 | 0.0M |
| 2025-06-12 | 920.00 | 920.64 | 908.00 | 920.64 | 0.0M |
| 2025-06-11 | 985.00 | 985.00 | 923.94 | 923.94 | 0.0M |
| 2025-06-10 | 980.00 | 987.00 | 970.00 | 986.50 | 0.0M |
| 2025-06-09 | 969.88 | 984.00 | 969.88 | 980.00 | 0.0M |
| 2025-06-05 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2025-06-04 | 945.85 | 948.06 | 945.69 | 945.69 | 0.0M |
| 2025-06-03 | 946.00 | 946.40 | 945.85 | 945.85 | 0.0M |
| 2025-06-02 | 936.10 | 936.10 | 936.10 | 936.10 | 0.0M |
| 2025-05-30 | 938.57 | 938.57 | 938.57 | 938.57 | 0.0M |
| 2025-05-29 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-05-28 | 940.55 | 940.55 | 940.55 | 940.55 | 0.0M |
| 2025-05-27 | 938.70 | 960.00 | 938.70 | 953.98 | 0.0M |
| 2025-05-23 | 920.15 | 925.11 | 920.15 | 924.00 | 0.0M |
| 2025-05-22 | 935.00 | 941.00 | 935.00 | 941.00 | 0.0M |
| 2025-05-20 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2025-05-19 | 988.00 | 993.50 | 988.00 | 991.00 | 0.0M |
| 2025-05-16 | 990.03 | 990.03 | 990.03 | 990.03 | 0.0M |
| 2025-05-15 | 975.99 | 984.11 | 975.99 | 977.06 | 0.0M |
| 2025-05-14 | 1,006.65 | 1,006.65 | 1,006.65 | 1,006.65 | 0.0M |
| 2025-05-13 | 1,026.50 | 1,033.10 | 1,016.47 | 1,033.10 | 0.0M |
| 2025-05-12 | 985.00 | 1,021.00 | 985.00 | 998.91 | 0.0M |
| 2025-05-09 | 960.40 | 962.13 | 935.00 | 939.69 | 0.0M |
| 2025-05-08 | 934.50 | 944.65 | 929.84 | 944.65 | 0.0M |
| 2025-05-06 | 885.00 | 885.00 | 884.00 | 884.00 | 0.0M |
| 2025-05-05 | 898.00 | 898.00 | 892.00 | 892.00 | 0.0M |
| 2025-05-02 | 812.26 | 875.00 | 812.26 | 875.00 | 0.0M |
| 2025-04-30 | 800.00 | 813.70 | 793.98 | 813.70 | 0.0M |
| 2025-04-29 | 814.90 | 821.50 | 814.90 | 821.50 | 0.0M |
| 2025-04-28 | 815.00 | 823.00 | 813.16 | 823.00 | 0.0M |
| 2025-04-25 | 818.74 | 819.00 | 809.00 | 809.00 | 0.0M |
| 2025-04-24 | 817.00 | 822.00 | 815.00 | 822.00 | 0.0M |
| 2025-04-23 | 852.00 | 852.00 | 814.00 | 815.73 | 0.0M |
| 2025-04-22 | 794.22 | 794.22 | 794.22 | 794.22 | 0.0M |
| 2025-04-21 | 768.00 | 777.78 | 768.00 | 777.78 | 0.0M |
| 2025-04-16 | 834.83 | 838.00 | 805.24 | 805.24 | 0.0M |
| 2025-04-15 | 824.00 | 824.01 | 824.00 | 824.01 | 0.0M |
| 2025-04-14 | 816.00 | 816.00 | 800.00 | 809.00 | 0.0M |
| 2025-04-11 | 810.59 | 814.45 | 810.59 | 814.45 | 0.0M |
| 2025-04-10 | 823.00 | 823.00 | 804.00 | 804.00 | 0.0M |
| 2025-04-09 | 798.00 | 907.00 | 798.00 | 898.00 | 0.0M |
| 2025-04-08 | 793.66 | 793.66 | 750.00 | 750.00 | 0.0M |
| 2025-04-07 | 740.00 | 766.00 | 740.00 | 765.86 | 0.0M |
| 2025-04-04 | 747.00 | 772.00 | 727.00 | 764.04 | 0.0M |
| 2025-04-03 | 835.00 | 835.00 | 772.90 | 772.90 | 0.0M |
| 2025-04-02 | 859.68 | 881.00 | 850.00 | 879.50 | 0.0M |
| 2025-04-01 | 856.00 | 864.00 | 853.85 | 864.00 | 0.0M |
| 2025-03-31 | 880.00 | 895.00 | 879.75 | 895.00 | 0.0M |
| 2025-03-28 | 903.00 | 903.00 | 891.00 | 891.65 | 0.0M |
| 2025-03-27 | 941.93 | 941.93 | 938.00 | 938.00 | 0.0M |
| 2025-03-26 | 975.00 | 975.00 | 966.41 | 966.41 | 0.0M |
| 2025-03-25 | 986.99 | 986.99 | 974.00 | 974.00 | 0.0M |
| 2025-03-24 | 976.00 | 980.00 | 976.00 | 980.00 | 0.0M |
| 2025-03-21 | 945.00 | 945.00 | 942.70 | 942.70 | 0.0M |
| 2025-03-20 | 952.00 | 952.00 | 945.00 | 949.00 | 0.0M |
| 2025-03-19 | 948.00 | 952.00 | 948.00 | 951.99 | 0.0M |
| 2025-03-18 | 924.50 | 924.50 | 911.00 | 916.00 | 0.0M |
| 2025-03-14 | 909.90 | 925.00 | 909.90 | 925.00 | 0.0M |
| 2025-03-13 | 929.00 | 929.00 | 882.58 | 884.82 | 0.0M |
| 2025-03-12 | 951.85 | 951.85 | 895.00 | 916.50 | 0.0M |
| 2025-03-11 | 995.00 | 995.00 | 937.00 | 944.01 | 0.0M |
| 2025-03-10 | 1,027.00 | 1,027.00 | 995.02 | 1,007.00 | 0.0M |
| 2025-03-07 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-03-06 | 1,128.10 | 1,128.10 | 1,112.00 | 1,112.00 | 0.0M |
| 2025-03-05 | 1,126.20 | 1,160.00 | 1,126.20 | 1,153.00 | 0.0M |
| 2025-03-04 | 1,128.00 | 1,157.00 | 1,128.00 | 1,128.00 | 0.0M |
| 2025-02-26 | 1,273.10 | 1,273.10 | 1,271.00 | 1,271.00 | 0.0M |
| 2025-02-25 | 1,250.27 | 1,252.80 | 1,250.27 | 1,252.80 | 0.0M |
| 2025-02-24 | 1,260.00 | 1,264.36 | 1,260.00 | 1,264.36 | 0.0M |
| 2025-02-21 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2025-02-20 | 1,286.00 | 1,286.00 | 1,282.25 | 1,282.25 | 0.0M |
| 2025-02-19 | 1,298.96 | 1,345.00 | 1,298.96 | 1,332.00 | 0.0M |
| 2025-02-18 | 1,320.00 | 1,326.06 | 1,305.00 | 1,305.00 | 0.0M |
| 2025-02-14 | 1,309.00 | 1,320.00 | 1,309.00 | 1,320.00 | 0.0M |
| 2025-02-13 | 1,300.00 | 1,310.80 | 1,271.00 | 1,310.80 | 0.0M |
| 2025-02-12 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2025-02-11 | 1,350.00 | 1,350.00 | 1,327.67 | 1,327.67 | 0.0M |
| 2025-02-10 | 1,370.00 | 1,370.00 | 1,367.24 | 1,367.24 | 0.0M |
| 2025-02-07 | 1,391.95 | 1,395.28 | 1,391.95 | 1,395.28 | 0.0M |
| 2025-02-06 | 1,401.50 | 1,401.50 | 1,401.50 | 1,401.50 | 0.0M |
| 2025-02-05 | 1,415.00 | 1,427.86 | 1,415.00 | 1,419.50 | 0.0M |
| 2025-02-04 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0.0M |
| 2025-01-31 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0.0M |
| 2025-01-30 | 1,400.00 | 1,414.00 | 1,398.81 | 1,414.00 | 0.0M |
| 2025-01-29 | 1,406.00 | 1,406.00 | 1,396.00 | 1,396.00 | 0.0M |
| 2025-01-27 | 1,392.98 | 1,407.55 | 1,392.98 | 1,392.98 | 0.0M |
| 2025-01-24 | 1,365.00 | 1,372.00 | 1,365.00 | 1,372.00 | 0.0M |
| 2025-01-23 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2025-01-22 | 1,421.40 | 1,424.00 | 1,387.00 | 1,394.00 | 0.0M |
| 2025-01-21 | 1,397.00 | 1,412.00 | 1,392.00 | 1,410.03 | 0.0M |
| 2025-01-16 | 1,368.51 | 1,368.51 | 1,365.29 | 1,365.29 | 0.0M |
| 2025-01-15 | 1,348.88 | 1,348.89 | 1,335.00 | 1,335.00 | 0.0M |
| 2025-01-14 | 1,359.84 | 1,359.84 | 1,353.37 | 1,353.37 | 0.0M |
| 2025-01-13 | 1,352.00 | 1,352.00 | 1,330.00 | 1,346.00 | 0.0M |
| 2025-01-10 | 1,333.00 | 1,407.00 | 1,333.00 | 1,383.00 | 0.0M |
| 2025-01-08 | 1,245.00 | 1,260.00 | 1,245.00 | 1,258.88 | 0.0M |
| 2025-01-07 | 1,247.87 | 1,247.87 | 1,245.45 | 1,245.45 | 0.0M |
| 2025-01-06 | 1,226.00 | 1,230.00 | 1,215.00 | 1,215.12 | 0.0M |
| 2025-01-03 | 1,200.00 | 1,219.20 | 1,200.00 | 1,219.20 | 0.0M |
| 2025-01-02 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.0M |