1,225.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,255.00 | 1,265.00 | 1,215.00 | 1,225.00 | 2.1M |
| 2025-09-25 | 1,285.00 | 1,305.00 | 1,255.00 | 1,255.00 | 2.2M |
| 2025-09-24 | 1,345.00 | 1,350.00 | 1,280.00 | 1,295.00 | 3.5M |
| 2025-09-23 | 1,305.00 | 1,390.00 | 1,295.00 | 1,345.00 | 4.1M |
| 2025-09-22 | 1,305.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1.6M |
| 2025-09-19 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 4.1M |
| 2025-09-18 | 1,305.00 | 1,340.00 | 1,295.00 | 1,335.00 | 2.9M |
| 2025-09-17 | 1,295.00 | 1,325.00 | 1,285.00 | 1,315.00 | 3.9M |
| 2025-09-16 | 1,320.00 | 1,330.00 | 1,280.00 | 1,285.00 | 3.6M |
| 2025-09-15 | 1,345.00 | 1,345.00 | 1,295.00 | 1,315.00 | 3.7M |
| 2025-09-12 | 1,350.00 | 1,360.00 | 1,310.00 | 1,345.00 | 5.6M |
| 2025-09-11 | 1,265.00 | 1,380.00 | 1,265.00 | 1,325.00 | 8.8M |
| 2025-09-10 | 1,250.00 | 1,270.00 | 1,230.00 | 1,255.00 | 5.6M |
| 2025-09-09 | 1,155.00 | 1,255.00 | 1,155.00 | 1,225.00 | 7.9M |
| 2025-09-08 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 3.6M |
| 2025-09-05 | 1,155.00 | 1,165.00 | 1,130.00 | 1,165.00 | 5.9M |
| 2025-09-04 | 1,115.00 | 1,155.00 | 1,075.00 | 1,115.00 | 8.3M |
| 2025-09-03 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 2.6M |
| 2025-09-02 | 1,175.00 | 1,180.00 | 1,125.00 | 1,150.00 | 3.8M |
| 2025-09-01 | 1,210.00 | 1,225.00 | 1,125.00 | 1,155.00 | 6.6M |
| 2025-08-29 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 2.9M |
| 2025-08-28 | 1,270.00 | 1,275.00 | 1,220.00 | 1,250.00 | 3.0M |
| 2025-08-27 | 1,260.00 | 1,295.00 | 1,245.00 | 1,280.00 | 3.8M |
| 2025-08-26 | 1,250.00 | 1,250.00 | 1,205.00 | 1,250.00 | 3.7M |
| 2025-08-25 | 1,250.00 | 1,255.00 | 1,225.00 | 1,250.00 | 3.2M |
| 2025-08-22 | 1,245.00 | 1,260.00 | 1,200.00 | 1,205.00 | 3.7M |
| 2025-08-21 | 1,180.00 | 1,260.00 | 1,160.00 | 1,235.00 | 6.5M |
| 2025-08-20 | 1,180.00 | 1,205.00 | 1,150.00 | 1,150.00 | 6.3M |
| 2025-08-19 | 1,305.00 | 1,345.00 | 1,225.00 | 1,230.00 | 5.5M |
| 2025-08-18 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 3.8M |
| 2025-08-15 | 1,190.00 | 1,280.00 | 1,180.00 | 1,280.00 | 4.7M |
| 2025-08-14 | 1,210.00 | 1,225.00 | 1,190.00 | 1,210.00 | 2.9M |
| 2025-08-13 | 1,185.00 | 1,215.00 | 1,160.00 | 1,200.00 | 4.1M |
| 2025-08-12 | 1,165.00 | 1,195.00 | 1,150.00 | 1,175.00 | 2.1M |
| 2025-08-11 | 1,155.00 | 1,175.00 | 1,130.00 | 1,155.00 | 2.7M |
| 2025-08-08 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1.9M |
| 2025-08-07 | 1,125.00 | 1,155.00 | 1,110.00 | 1,145.00 | 3.0M |
| 2025-08-06 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 2.5M |
| 2025-08-05 | 1,140.00 | 1,165.00 | 1,120.00 | 1,125.00 | 5.3M |
| 2025-08-04 | 1,115.00 | 1,145.00 | 1,090.00 | 1,110.00 | 4.8M |
| 2025-08-01 | 1,105.00 | 1,165.00 | 1,095.00 | 1,120.00 | 8.5M |
| 2025-07-31 | 1,040.00 | 1,105.00 | 1,030.00 | 1,105.00 | 5.9M |
| 2025-07-30 | 1,020.00 | 1,035.00 | 988.00 | 1,005.00 | 4.0M |
| 2025-07-29 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 2.3M |
| 2025-07-28 | 997.00 | 1,040.00 | 995.00 | 1,025.00 | 4.0M |
| 2025-07-25 | 994.00 | 999.00 | 981.00 | 994.00 | 2.3M |
| 2025-07-24 | 992.00 | 1,005.00 | 981.00 | 989.00 | 3.6M |
| 2025-07-23 | 995.00 | 1,010.00 | 979.00 | 988.00 | 3.1M |
| 2025-07-22 | 1,025.00 | 1,025.00 | 989.00 | 990.00 | 3.6M |
| 2025-07-21 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 2.5M |
| 2025-07-18 | 988.00 | 1,035.00 | 985.00 | 1,025.00 | 7.2M |
| 2025-07-17 | 986.00 | 995.00 | 962.00 | 973.00 | 4.9M |
| 2025-07-16 | 976.00 | 1,005.00 | 973.00 | 983.00 | 7.2M |
| 2025-07-15 | 933.00 | 970.00 | 932.00 | 970.00 | 5.5M |
| 2025-07-14 | 935.00 | 941.00 | 922.00 | 928.00 | 3.0M |
| 2025-07-11 | 960.00 | 961.00 | 927.00 | 941.00 | 5.5M |
| 2025-07-10 | 964.00 | 990.00 | 957.00 | 957.00 | 7.3M |
| 2025-07-09 | 944.00 | 965.00 | 944.00 | 957.00 | 4.8M |
| 2025-07-08 | 910.00 | 956.00 | 908.00 | 953.00 | 6.8M |
| 2025-07-07 | 917.00 | 924.00 | 894.00 | 901.00 | 3.3M |
| 2025-07-04 | 935.00 | 963.00 | 921.00 | 923.00 | 5.6M |
| 2025-07-03 | 911.00 | 942.00 | 899.00 | 928.00 | 5.4M |
| 2025-07-02 | 894.00 | 909.00 | 892.00 | 903.00 | 3.9M |
| 2025-07-01 | 894.00 | 901.00 | 884.00 | 900.00 | 5.3M |
| 2025-06-30 | 869.00 | 903.00 | 869.00 | 882.00 | 8.1M |
| 2025-06-27 | 858.00 | 877.00 | 856.00 | 866.00 | 4.8M |
| 2025-06-26 | 869.00 | 876.00 | 848.00 | 855.00 | 7.1M |
| 2025-06-25 | 877.00 | 890.00 | 858.00 | 858.00 | 7.3M |
| 2025-06-24 | 845.00 | 870.00 | 843.00 | 860.00 | 8.5M |
| 2025-06-23 | 825.00 | 854.00 | 825.00 | 834.00 | 6.7M |
| 2025-06-20 | 848.00 | 848.00 | 822.00 | 838.00 | 11.8M |
| 2025-06-19 | 846.00 | 852.00 | 838.00 | 845.00 | 3.9M |
| 2025-06-18 | 855.00 | 866.00 | 834.00 | 845.00 | 9.3M |
| 2025-06-17 | 890.00 | 902.00 | 857.00 | 867.00 | 8.8M |
| 2025-06-16 | 852.00 | 879.00 | 851.00 | 879.00 | 4.0M |
| 2025-06-13 | 848.00 | 869.00 | 848.00 | 860.00 | 5.8M |
| 2025-06-12 | 868.00 | 881.00 | 851.00 | 858.00 | 5.8M |
| 2025-06-11 | 875.00 | 887.00 | 863.00 | 873.00 | 7.5M |
| 2025-06-10 | 832.00 | 900.00 | 825.00 | 890.00 | 11.0M |
| 2025-06-09 | 791.00 | 822.00 | 763.00 | 820.00 | 7.3M |
| 2025-06-06 | 789.00 | 799.00 | 783.00 | 788.00 | 3.9M |
| 2025-06-05 | 781.00 | 789.00 | 770.00 | 789.00 | 3.0M |
| 2025-06-04 | 792.00 | 795.00 | 775.00 | 780.00 | 4.9M |
| 2025-06-03 | 762.00 | 788.00 | 760.00 | 784.00 | 8.9M |
| 2025-06-02 | 744.00 | 762.00 | 741.00 | 758.00 | 7.1M |
| 2025-05-29 | 742.00 | 766.00 | 742.00 | 749.00 | 10.2M |
| 2025-05-28 | 718.00 | 728.00 | 710.00 | 721.00 | 5.3M |
| 2025-05-27 | 710.00 | 714.00 | 698.00 | 706.00 | 3.7M |
| 2025-05-26 | 710.00 | 720.00 | 707.00 | 707.00 | 3.5M |
| 2025-05-23 | 721.00 | 728.00 | 696.00 | 710.00 | 5.7M |
| 2025-05-22 | 712.00 | 723.00 | 711.00 | 714.00 | 4.1M |
| 2025-05-21 | 684.00 | 725.00 | 680.00 | 720.00 | 9.7M |
| 2025-05-20 | 677.00 | 684.00 | 672.00 | 676.00 | 2.6M |
| 2025-05-19 | 684.00 | 688.00 | 666.00 | 667.00 | 3.4M |
| 2025-05-16 | 686.00 | 693.00 | 679.00 | 684.00 | 3.5M |
| 2025-05-15 | 683.00 | 690.00 | 678.00 | 685.00 | 3.3M |
| 2025-05-14 | 688.00 | 696.00 | 677.00 | 687.00 | 5.9M |
| 2025-05-13 | 689.00 | 690.00 | 665.00 | 674.00 | 5.7M |
| 2025-05-12 | 681.00 | 686.00 | 659.00 | 675.00 | 5.6M |
| 2025-05-09 | 667.00 | 690.00 | 659.00 | 679.00 | 9.1M |
| 2025-05-08 | 647.00 | 665.00 | 625.00 | 662.00 | 13.9M |
| 2025-05-07 | 625.00 | 632.00 | 611.00 | 612.00 | 4.3M |
| 2025-05-06 | 612.00 | 635.00 | 611.00 | 624.00 | 7.3M |
| 2025-05-05 | 611.00 | 628.00 | 604.00 | 623.00 | 9.4M |
| 2025-05-02 | 590.00 | 611.00 | 586.00 | 611.00 | 9.2M |
| 2025-04-30 | 559.00 | 563.00 | 549.00 | 556.00 | 3.9M |
| 2025-04-29 | 560.00 | 566.00 | 548.00 | 565.00 | 3.8M |
| 2025-04-28 | 563.00 | 564.00 | 551.00 | 557.00 | 4.7M |
| 2025-04-25 | 527.00 | 566.00 | 527.00 | 566.00 | 8.1M |
| 2025-04-24 | 525.00 | 530.00 | 515.00 | 515.00 | 2.6M |
| 2025-04-23 | 520.00 | 527.00 | 512.00 | 522.00 | 3.6M |
| 2025-04-22 | 500.00 | 521.00 | 497.00 | 499.00 | 3.8M |
| 2025-04-21 | 522.00 | 532.00 | 516.00 | 516.00 | 3.3M |
| 2025-04-18 | 508.00 | 531.00 | 508.00 | 522.00 | 3.4M |
| 2025-04-17 | 513.00 | 526.00 | 507.00 | 515.00 | 4.6M |
| 2025-04-16 | 531.00 | 540.00 | 517.00 | 517.00 | 3.7M |
| 2025-04-15 | 527.00 | 545.00 | 519.00 | 544.00 | 6.0M |
| 2025-04-14 | 520.00 | 538.00 | 511.00 | 516.00 | 9.4M |
| 2025-04-11 | 453.00 | 492.00 | 447.50 | 492.00 | 9.2M |
| 2025-04-10 | 447.50 | 447.50 | 447.50 | 447.50 | 0.5M |
| 2025-04-09 | 443.00 | 452.00 | 407.00 | 407.00 | 8.9M |
| 2025-04-08 | 435.00 | 455.00 | 429.00 | 452.00 | 11.5M |
| 2025-04-07 | 474.50 | 474.50 | 474.50 | 474.50 | 0.7M |
| 2025-04-02 | 546.00 | 554.00 | 523.00 | 527.00 | 5.2M |
| 2025-04-01 | 549.00 | 555.00 | 538.00 | 545.00 | 4.3M |
| 2025-03-31 | 556.00 | 565.00 | 540.00 | 545.00 | 5.0M |
| 2025-03-28 | 589.00 | 598.00 | 579.00 | 585.00 | 3.2M |
| 2025-03-27 | 594.00 | 598.00 | 585.00 | 595.00 | 3.4M |
| 2025-03-26 | 606.00 | 610.00 | 600.00 | 607.00 | 2.1M |
| 2025-03-25 | 614.00 | 617.00 | 603.00 | 611.00 | 4.1M |
| 2025-03-24 | 598.00 | 617.00 | 597.00 | 604.00 | 5.5M |
| 2025-03-21 | 585.00 | 601.00 | 585.00 | 595.00 | 3.8M |
| 2025-03-20 | 590.00 | 594.00 | 583.00 | 583.00 | 3.2M |
| 2025-03-19 | 603.00 | 603.00 | 581.00 | 585.00 | 4.6M |
| 2025-03-18 | 589.00 | 608.00 | 589.00 | 606.00 | 4.2M |
| 2025-03-17 | 587.00 | 590.00 | 581.00 | 586.00 | 1.9M |
| 2025-03-14 | 585.00 | 590.00 | 580.00 | 580.00 | 2.2M |
| 2025-03-13 | 590.00 | 593.00 | 579.00 | 580.00 | 3.2M |
| 2025-03-12 | 573.00 | 594.00 | 572.00 | 573.00 | 5.5M |
| 2025-03-11 | 557.00 | 566.00 | 547.00 | 563.00 | 4.7M |
| 2025-03-10 | 586.00 | 589.00 | 567.00 | 571.00 | 3.8M |
| 2025-03-07 | 601.00 | 608.00 | 580.00 | 580.00 | 8.1M |
| 2025-03-06 | 617.00 | 619.00 | 601.00 | 603.00 | 4.6M |
| 2025-03-05 | 611.00 | 620.00 | 606.00 | 606.00 | 3.4M |
| 2025-03-04 | 611.00 | 619.00 | 604.00 | 604.00 | 6.7M |
| 2025-03-03 | 624.00 | 637.00 | 613.00 | 626.00 | 7.4M |
| 2025-02-27 | 639.00 | 641.00 | 623.00 | 632.00 | 34.9M |
| 2025-02-26 | 594.00 | 633.00 | 592.00 | 633.00 | 14.7M |
| 2025-02-25 | 587.00 | 594.00 | 573.00 | 576.00 | 5.6M |
| 2025-02-24 | 594.00 | 601.00 | 578.00 | 596.00 | 6.2M |
| 2025-02-21 | 606.00 | 609.00 | 600.00 | 601.00 | 1.9M |
| 2025-02-20 | 616.00 | 620.00 | 603.00 | 603.00 | 3.6M |
| 2025-02-19 | 609.00 | 616.00 | 607.00 | 611.00 | 3.0M |
| 2025-02-18 | 598.00 | 613.00 | 597.00 | 612.00 | 4.2M |
| 2025-02-17 | 602.00 | 609.00 | 592.00 | 594.00 | 3.2M |
| 2025-02-14 | 602.00 | 607.00 | 594.00 | 595.00 | 2.2M |
| 2025-02-13 | 610.00 | 611.00 | 601.00 | 603.00 | 2.2M |
| 2025-02-12 | 626.00 | 627.00 | 603.00 | 604.00 | 4.8M |
| 2025-02-11 | 612.00 | 627.00 | 610.00 | 620.00 | 3.7M |
| 2025-02-10 | 612.00 | 616.00 | 605.00 | 612.00 | 3.1M |
| 2025-02-07 | 600.00 | 615.00 | 596.00 | 615.00 | 5.3M |
| 2025-02-06 | 598.00 | 613.00 | 587.00 | 600.00 | 8.0M |
| 2025-02-05 | 553.00 | 586.00 | 552.00 | 576.00 | 6.0M |
| 2025-02-04 | 563.00 | 563.00 | 540.00 | 546.00 | 7.6M |
| 2025-02-03 | 558.00 | 572.00 | 553.00 | 553.00 | 6.4M |
| 2025-01-22 | 612.00 | 617.00 | 602.00 | 614.00 | 5.6M |
| 2025-01-21 | 607.00 | 616.00 | 597.00 | 604.00 | 5.7M |
| 2025-01-20 | 604.00 | 605.00 | 595.00 | 603.00 | 3.0M |
| 2025-01-17 | 591.00 | 600.00 | 580.00 | 598.00 | 4.9M |
| 2025-01-16 | 596.00 | 605.00 | 584.00 | 589.00 | 7.9M |
| 2025-01-15 | 589.00 | 598.00 | 572.00 | 577.00 | 6.8M |
| 2025-01-14 | 569.00 | 584.00 | 552.00 | 578.00 | 5.0M |
| 2025-01-13 | 588.00 | 589.00 | 558.00 | 563.00 | 5.9M |
| 2025-01-10 | 587.00 | 594.00 | 581.00 | 590.00 | 4.2M |
| 2025-01-09 | 600.00 | 606.00 | 583.00 | 585.00 | 4.8M |
| 2025-01-08 | 600.00 | 614.00 | 590.00 | 599.00 | 6.4M |
| 2025-01-07 | 630.00 | 633.00 | 598.00 | 603.00 | 7.4M |
| 2025-01-06 | 606.00 | 620.00 | 600.00 | 620.00 | 4.4M |
| 2025-01-03 | 601.00 | 611.00 | 598.00 | 604.00 | 5.1M |
| 2025-01-02 | 615.00 | 618.00 | 593.00 | 596.00 | 6.9M |