1,104.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,092.00 | 1,112.00 | 1,091.00 | 1,104.00 | 0.0M |
| 2025-09-25 | 1,117.00 | 1,117.00 | 1,095.00 | 1,096.00 | 0.0M |
| 2025-09-24 | 1,148.00 | 1,148.00 | 1,101.00 | 1,117.00 | 0.0M |
| 2025-09-22 | 1,132.00 | 1,160.00 | 1,131.00 | 1,142.00 | 0.0M |
| 2025-09-19 | 1,107.00 | 1,143.00 | 1,091.00 | 1,139.00 | 0.0M |
| 2025-09-18 | 1,095.00 | 1,110.00 | 1,083.00 | 1,107.00 | 0.0M |
| 2025-09-17 | 1,105.00 | 1,111.00 | 1,081.00 | 1,099.00 | 0.0M |
| 2025-09-16 | 1,116.00 | 1,124.00 | 1,102.00 | 1,119.00 | 0.0M |
| 2025-09-12 | 1,099.00 | 1,134.00 | 1,089.00 | 1,125.00 | 0.0M |
| 2025-09-11 | 1,104.00 | 1,117.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2025-09-10 | 1,119.00 | 1,119.00 | 1,089.00 | 1,109.00 | 0.0M |
| 2025-09-09 | 1,110.00 | 1,150.00 | 1,100.00 | 1,114.00 | 0.0M |
| 2025-09-08 | 1,150.00 | 1,166.00 | 1,090.00 | 1,117.00 | 0.1M |
| 2025-09-05 | 1,103.00 | 1,172.00 | 1,100.00 | 1,162.00 | 0.1M |
| 2025-09-04 | 1,109.00 | 1,140.00 | 1,097.00 | 1,108.00 | 0.0M |
| 2025-09-03 | 1,150.00 | 1,150.00 | 1,057.00 | 1,126.00 | 0.0M |
| 2025-09-02 | 1,140.00 | 1,172.00 | 1,133.00 | 1,172.00 | 0.0M |
| 2025-09-01 | 1,112.00 | 1,183.00 | 1,111.00 | 1,150.00 | 0.0M |
| 2025-08-29 | 1,132.00 | 1,149.00 | 1,129.00 | 1,132.00 | 0.0M |
| 2025-08-28 | 1,166.00 | 1,166.00 | 1,089.00 | 1,139.00 | 0.1M |
| 2025-08-27 | 1,156.00 | 1,189.00 | 1,138.00 | 1,166.00 | 0.0M |
| 2025-08-26 | 1,196.00 | 1,196.00 | 1,138.00 | 1,142.00 | 0.0M |
| 2025-08-25 | 1,129.00 | 1,210.00 | 1,121.00 | 1,198.00 | 0.1M |
| 2025-08-22 | 1,121.00 | 1,121.00 | 1,101.00 | 1,116.00 | 0.0M |
| 2025-08-21 | 1,090.00 | 1,126.00 | 1,071.00 | 1,113.00 | 0.0M |
| 2025-08-20 | 1,115.00 | 1,121.00 | 1,045.00 | 1,072.00 | 0.1M |
| 2025-08-19 | 1,048.00 | 1,268.00 | 1,048.00 | 1,120.00 | 0.3M |
| 2025-08-18 | 960.00 | 1,012.00 | 945.00 | 1,004.00 | 0.1M |
| 2025-08-15 | 930.00 | 963.00 | 930.00 | 952.00 | 0.0M |
| 2025-08-14 | 921.00 | 939.00 | 917.00 | 936.00 | 0.0M |
| 2025-08-13 | 960.00 | 964.00 | 917.00 | 948.00 | 0.1M |
| 2025-08-12 | 899.00 | 950.00 | 883.00 | 950.00 | 0.2M |
| 2025-08-08 | 814.00 | 814.00 | 796.00 | 800.00 | 0.0M |
| 2025-08-07 | 813.00 | 820.00 | 809.00 | 818.00 | 0.0M |
| 2025-08-06 | 810.00 | 820.00 | 805.00 | 820.00 | 0.0M |
| 2025-08-05 | 805.00 | 810.00 | 796.00 | 810.00 | 0.0M |
| 2025-08-04 | 802.00 | 810.00 | 801.00 | 803.00 | 0.0M |
| 2025-08-01 | 818.00 | 820.00 | 801.00 | 810.00 | 0.0M |
| 2025-07-31 | 820.00 | 820.00 | 810.00 | 818.00 | 0.0M |
| 2025-07-30 | 807.00 | 818.00 | 804.00 | 818.00 | 0.0M |
| 2025-07-29 | 808.00 | 812.00 | 807.00 | 812.00 | 0.0M |
| 2025-07-28 | 834.00 | 834.00 | 805.00 | 817.00 | 0.0M |
| 2025-07-25 | 825.00 | 826.00 | 814.00 | 826.00 | 0.0M |
| 2025-07-24 | 802.00 | 834.00 | 802.00 | 827.00 | 0.0M |
| 2025-07-23 | 804.00 | 822.00 | 804.00 | 815.00 | 0.0M |
| 2025-07-22 | 830.00 | 830.00 | 800.00 | 800.00 | 0.0M |
| 2025-07-18 | 815.00 | 825.00 | 811.00 | 825.00 | 0.0M |
| 2025-07-17 | 804.00 | 822.00 | 804.00 | 818.00 | 0.0M |
| 2025-07-16 | 813.00 | 823.00 | 805.00 | 815.00 | 0.0M |
| 2025-07-15 | 825.00 | 830.00 | 823.00 | 827.00 | 0.0M |
| 2025-07-14 | 827.00 | 841.00 | 820.00 | 828.00 | 0.0M |
| 2025-07-11 | 822.00 | 868.00 | 822.00 | 842.00 | 0.0M |
| 2025-07-10 | 806.00 | 827.00 | 806.00 | 822.00 | 0.0M |
| 2025-07-09 | 810.00 | 820.00 | 808.00 | 808.00 | 0.0M |
| 2025-07-08 | 807.00 | 813.00 | 802.00 | 810.00 | 0.0M |
| 2025-07-07 | 809.00 | 820.00 | 808.00 | 808.00 | 0.0M |
| 2025-07-04 | 815.00 | 823.00 | 810.00 | 815.00 | 0.0M |
| 2025-07-03 | 818.00 | 828.00 | 814.00 | 814.00 | 0.0M |
| 2025-07-02 | 849.00 | 849.00 | 816.00 | 816.00 | 0.0M |
| 2025-07-01 | 874.00 | 876.00 | 847.00 | 860.00 | 0.0M |
| 2025-06-30 | 910.00 | 914.00 | 875.00 | 875.00 | 0.0M |
| 2025-06-27 | 905.00 | 912.00 | 896.00 | 902.00 | 0.0M |
| 2025-06-26 | 898.00 | 920.00 | 898.00 | 905.00 | 0.0M |
| 2025-06-25 | 910.00 | 910.00 | 888.00 | 901.00 | 0.0M |
| 2025-06-24 | 917.00 | 917.00 | 893.00 | 907.00 | 0.0M |
| 2025-06-23 | 906.00 | 917.00 | 902.00 | 902.00 | 0.0M |
| 2025-06-20 | 949.00 | 961.00 | 919.00 | 919.00 | 0.0M |
| 2025-06-19 | 911.00 | 967.00 | 911.00 | 955.00 | 0.0M |
| 2025-06-18 | 942.00 | 942.00 | 907.00 | 919.00 | 0.0M |
| 2025-06-17 | 955.00 | 962.00 | 940.00 | 946.00 | 0.0M |
| 2025-06-16 | 931.00 | 956.00 | 906.00 | 955.00 | 0.0M |
| 2025-06-13 | 944.00 | 944.00 | 890.00 | 924.00 | 0.0M |
| 2025-06-12 | 913.00 | 955.00 | 913.00 | 943.00 | 0.0M |
| 2025-06-11 | 890.00 | 939.00 | 885.00 | 924.00 | 0.0M |
| 2025-06-10 | 911.00 | 911.00 | 900.00 | 900.00 | 0.0M |
| 2025-06-09 | 915.00 | 915.00 | 902.00 | 912.00 | 0.0M |
| 2025-06-06 | 885.00 | 910.00 | 883.00 | 909.00 | 0.0M |
| 2025-06-05 | 884.00 | 905.00 | 880.00 | 893.00 | 0.0M |
| 2025-06-04 | 900.00 | 904.00 | 890.00 | 897.00 | 0.0M |
| 2025-06-03 | 940.00 | 940.00 | 871.00 | 903.00 | 0.0M |
| 2025-06-02 | 943.00 | 968.00 | 904.00 | 940.00 | 0.0M |
| 2025-05-30 | 912.00 | 915.00 | 900.00 | 913.00 | 0.0M |
| 2025-05-29 | 935.00 | 944.00 | 904.00 | 912.00 | 0.0M |
| 2025-05-28 | 869.00 | 947.00 | 869.00 | 925.00 | 0.1M |
| 2025-05-27 | 826.00 | 893.00 | 825.00 | 869.00 | 0.0M |
| 2025-05-26 | 874.00 | 874.00 | 825.00 | 831.00 | 0.1M |
| 2025-05-23 | 786.00 | 861.00 | 781.00 | 861.00 | 0.1M |
| 2025-05-22 | 767.00 | 833.00 | 755.00 | 775.00 | 0.4M |
| 2025-05-21 | 735.00 | 742.00 | 719.00 | 725.00 | 0.0M |
| 2025-05-20 | 730.00 | 740.00 | 722.00 | 735.00 | 0.0M |
| 2025-05-19 | 754.00 | 754.00 | 723.00 | 723.00 | 0.0M |
| 2025-05-16 | 715.00 | 785.00 | 705.00 | 766.00 | 0.1M |
| 2025-05-15 | 801.00 | 811.00 | 792.00 | 811.00 | 0.0M |
| 2025-05-14 | 803.00 | 816.00 | 800.00 | 810.00 | 0.0M |
| 2025-05-13 | 818.00 | 818.00 | 799.00 | 811.00 | 0.0M |
| 2025-05-12 | 809.00 | 818.00 | 791.00 | 818.00 | 0.0M |
| 2025-05-09 | 815.00 | 818.00 | 796.00 | 818.00 | 0.0M |
| 2025-05-08 | 807.00 | 819.00 | 806.00 | 817.00 | 0.0M |
| 2025-05-07 | 814.00 | 817.00 | 799.00 | 814.00 | 0.0M |
| 2025-05-02 | 808.00 | 819.00 | 795.00 | 814.00 | 0.0M |
| 2025-05-01 | 797.00 | 806.00 | 780.00 | 806.00 | 0.0M |
| 2025-04-30 | 785.00 | 797.00 | 776.00 | 797.00 | 0.0M |
| 2025-04-28 | 786.00 | 786.00 | 764.00 | 785.00 | 0.0M |
| 2025-04-25 | 756.00 | 772.00 | 756.00 | 771.00 | 0.0M |
| 2025-04-24 | 756.00 | 756.00 | 736.00 | 755.00 | 0.0M |
| 2025-04-23 | 774.00 | 782.00 | 730.00 | 737.00 | 0.0M |
| 2025-04-22 | 731.00 | 766.00 | 727.00 | 756.00 | 0.0M |
| 2025-04-21 | 741.00 | 748.00 | 715.00 | 746.00 | 0.0M |
| 2025-04-18 | 726.00 | 732.00 | 717.00 | 726.00 | 0.0M |
| 2025-04-17 | 710.00 | 726.00 | 705.00 | 726.00 | 0.0M |
| 2025-04-16 | 676.00 | 710.00 | 669.00 | 710.00 | 0.0M |
| 2025-04-15 | 677.00 | 678.00 | 662.00 | 676.00 | 0.0M |
| 2025-04-14 | 682.00 | 682.00 | 663.00 | 677.00 | 0.0M |
| 2025-04-11 | 625.00 | 680.00 | 596.00 | 673.00 | 0.0M |
| 2025-04-10 | 662.00 | 662.00 | 620.00 | 635.00 | 0.0M |
| 2025-04-09 | 610.00 | 610.00 | 580.00 | 606.00 | 0.0M |
| 2025-04-08 | 660.00 | 663.00 | 630.00 | 630.00 | 0.0M |
| 2025-04-07 | 585.00 | 610.00 | 585.00 | 586.00 | 0.1M |
| 2025-04-04 | 722.00 | 722.00 | 656.00 | 685.00 | 0.1M |
| 2025-04-03 | 745.00 | 752.00 | 719.00 | 737.00 | 0.0M |
| 2025-04-02 | 788.00 | 790.00 | 774.00 | 775.00 | 0.0M |
| 2025-04-01 | 777.00 | 789.00 | 772.00 | 789.00 | 0.0M |
| 2025-03-31 | 795.00 | 796.00 | 770.00 | 777.00 | 0.0M |
| 2025-03-28 | 807.00 | 807.00 | 795.00 | 795.00 | 0.0M |
| 2025-03-27 | 792.00 | 806.00 | 790.00 | 803.00 | 0.0M |
| 2025-03-26 | 800.00 | 805.00 | 797.00 | 797.00 | 0.0M |
| 2025-03-25 | 808.00 | 809.00 | 795.00 | 809.00 | 0.0M |
| 2025-03-24 | 814.00 | 814.00 | 805.00 | 812.00 | 0.0M |
| 2025-03-21 | 807.00 | 814.00 | 800.00 | 814.00 | 0.0M |
| 2025-03-19 | 780.00 | 808.00 | 780.00 | 807.00 | 0.0M |
| 2025-03-18 | 785.00 | 793.00 | 773.00 | 780.00 | 0.0M |
| 2025-03-17 | 749.00 | 783.00 | 747.00 | 783.00 | 0.0M |
| 2025-03-14 | 748.00 | 755.00 | 743.00 | 755.00 | 0.0M |
| 2025-03-13 | 748.00 | 751.00 | 740.00 | 748.00 | 0.0M |
| 2025-03-12 | 740.00 | 745.00 | 737.00 | 745.00 | 0.0M |
| 2025-03-11 | 740.00 | 740.00 | 728.00 | 739.00 | 0.0M |
| 2025-03-10 | 734.00 | 745.00 | 734.00 | 740.00 | 0.0M |
| 2025-03-07 | 732.00 | 748.00 | 730.00 | 730.00 | 0.0M |
| 2025-03-06 | 733.00 | 745.00 | 729.00 | 736.00 | 0.0M |
| 2025-03-05 | 740.00 | 748.00 | 731.00 | 741.00 | 0.0M |
| 2025-03-04 | 754.00 | 754.00 | 730.00 | 740.00 | 0.0M |
| 2025-03-03 | 735.00 | 750.00 | 735.00 | 746.00 | 0.0M |
| 2025-02-28 | 744.00 | 744.00 | 723.00 | 734.00 | 0.0M |
| 2025-02-27 | 744.00 | 754.00 | 744.00 | 744.00 | 0.0M |
| 2025-02-26 | 762.00 | 777.00 | 744.00 | 748.00 | 0.0M |
| 2025-02-25 | 784.00 | 784.00 | 768.00 | 768.00 | 0.0M |
| 2025-02-21 | 775.00 | 800.00 | 765.00 | 792.00 | 0.0M |
| 2025-02-20 | 787.00 | 795.00 | 770.00 | 782.00 | 0.0M |
| 2025-02-19 | 816.00 | 827.00 | 787.00 | 792.00 | 0.0M |
| 2025-02-18 | 805.00 | 816.00 | 801.00 | 809.00 | 0.0M |
| 2025-02-17 | 811.00 | 817.00 | 793.00 | 805.00 | 0.0M |
| 2025-02-14 | 796.00 | 830.00 | 796.00 | 818.00 | 0.0M |
| 2025-02-13 | 854.00 | 854.00 | 799.00 | 811.00 | 0.0M |
| 2025-02-12 | 850.00 | 852.00 | 806.00 | 850.00 | 0.1M |
| 2025-02-10 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-02-07 | 700.00 | 715.00 | 688.00 | 690.00 | 0.0M |
| 2025-02-06 | 722.00 | 722.00 | 695.00 | 695.00 | 0.0M |
| 2025-02-05 | 706.00 | 726.00 | 693.00 | 726.00 | 0.0M |
| 2025-02-04 | 741.00 | 745.00 | 708.00 | 710.00 | 0.0M |
| 2025-02-03 | 768.00 | 768.00 | 731.00 | 741.00 | 0.0M |
| 2025-01-31 | 758.00 | 769.00 | 744.00 | 760.00 | 0.0M |
| 2025-01-30 | 748.00 | 760.00 | 735.00 | 750.00 | 0.0M |
| 2025-01-29 | 742.00 | 772.00 | 732.00 | 756.00 | 0.0M |
| 2025-01-28 | 758.00 | 782.00 | 742.00 | 742.00 | 0.0M |
| 2025-01-27 | 802.00 | 809.00 | 750.00 | 755.00 | 0.0M |
| 2025-01-24 | 808.00 | 808.00 | 780.00 | 800.00 | 0.0M |
| 2025-01-23 | 841.00 | 841.00 | 800.00 | 808.00 | 0.0M |
| 2025-01-22 | 789.00 | 846.00 | 770.00 | 835.00 | 0.0M |
| 2025-01-21 | 799.00 | 799.00 | 786.00 | 790.00 | 0.0M |
| 2025-01-20 | 794.00 | 810.00 | 787.00 | 802.00 | 0.0M |
| 2025-01-17 | 766.00 | 811.00 | 751.00 | 809.00 | 0.0M |
| 2025-01-16 | 772.00 | 802.00 | 772.00 | 772.00 | 0.0M |
| 2025-01-15 | 825.00 | 840.00 | 766.00 | 766.00 | 0.0M |
| 2025-01-14 | 856.00 | 871.00 | 811.00 | 821.00 | 0.0M |
| 2025-01-10 | 849.00 | 866.00 | 828.00 | 864.00 | 0.0M |
| 2025-01-09 | 845.00 | 860.00 | 817.00 | 849.00 | 0.0M |
| 2025-01-08 | 796.00 | 875.00 | 790.00 | 845.00 | 0.1M |
| 2025-01-07 | 773.00 | 807.00 | 773.00 | 799.00 | 0.0M |
| 2025-01-06 | 799.00 | 808.00 | 768.00 | 774.00 | 0.0M |