1,227.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,235.00 | 1,236.00 | 1,226.00 | 1,227.00 | 0.0M |
| 2025-09-25 | 1,229.00 | 1,239.00 | 1,229.00 | 1,235.00 | 0.0M |
| 2025-09-24 | 1,226.00 | 1,235.00 | 1,226.00 | 1,234.00 | 0.0M |
| 2025-09-22 | 1,252.00 | 1,252.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2025-09-19 | 1,301.00 | 1,301.00 | 1,256.00 | 1,268.00 | 0.0M |
| 2025-09-18 | 1,290.00 | 1,290.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-09-17 | 1,287.00 | 1,309.00 | 1,285.00 | 1,299.00 | 0.0M |
| 2025-09-16 | 1,299.00 | 1,305.00 | 1,285.00 | 1,297.00 | 0.0M |
| 2025-09-12 | 1,290.00 | 1,366.00 | 1,281.00 | 1,286.00 | 0.0M |
| 2025-09-11 | 1,443.00 | 1,443.00 | 1,298.00 | 1,320.00 | 0.0M |
| 2025-09-10 | 1,450.00 | 1,453.00 | 1,397.00 | 1,419.00 | 0.0M |
| 2025-09-09 | 1,405.00 | 1,450.00 | 1,405.00 | 1,450.00 | 0.0M |
| 2025-09-08 | 1,361.00 | 1,400.00 | 1,361.00 | 1,393.00 | 0.0M |
| 2025-09-05 | 1,338.00 | 1,361.00 | 1,338.00 | 1,361.00 | 0.0M |
| 2025-09-04 | 1,339.00 | 1,339.00 | 1,244.00 | 1,302.00 | 0.0M |
| 2025-09-03 | 1,273.00 | 1,297.00 | 1,273.00 | 1,287.00 | 0.0M |
| 2025-09-02 | 1,289.00 | 1,289.00 | 1,256.00 | 1,288.00 | 0.0M |
| 2025-09-01 | 1,260.00 | 1,260.00 | 1,253.00 | 1,260.00 | 0.0M |
| 2025-08-29 | 1,265.00 | 1,265.00 | 1,253.00 | 1,253.00 | 0.0M |
| 2025-08-28 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 0.0M |
| 2025-08-26 | 1,243.00 | 1,248.00 | 1,243.00 | 1,248.00 | 0.0M |
| 2025-08-25 | 1,251.00 | 1,255.00 | 1,236.00 | 1,252.00 | 0.0M |
| 2025-08-22 | 1,274.00 | 1,280.00 | 1,250.00 | 1,251.00 | 0.0M |
| 2025-08-21 | 1,272.00 | 1,274.00 | 1,242.00 | 1,274.00 | 0.0M |
| 2025-08-20 | 1,274.00 | 1,274.00 | 1,251.00 | 1,272.00 | 0.0M |
| 2025-08-19 | 1,259.00 | 1,274.00 | 1,259.00 | 1,274.00 | 0.0M |
| 2025-08-18 | 1,253.00 | 1,260.00 | 1,226.00 | 1,260.00 | 0.0M |
| 2025-08-15 | 1,252.00 | 1,254.00 | 1,223.00 | 1,223.00 | 0.0M |
| 2025-08-14 | 1,227.00 | 1,260.00 | 1,227.00 | 1,240.00 | 0.0M |
| 2025-08-13 | 1,180.00 | 1,190.00 | 1,145.00 | 1,190.00 | 0.0M |
| 2025-08-12 | 1,219.00 | 1,219.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2025-08-08 | 1,190.00 | 1,195.00 | 1,183.00 | 1,195.00 | 0.0M |
| 2025-08-07 | 1,192.00 | 1,192.00 | 1,174.00 | 1,190.00 | 0.0M |
| 2025-08-06 | 1,206.00 | 1,206.00 | 1,176.00 | 1,192.00 | 0.0M |
| 2025-08-05 | 1,209.00 | 1,231.00 | 1,190.00 | 1,206.00 | 0.0M |
| 2025-08-04 | 1,178.00 | 1,208.00 | 1,130.00 | 1,208.00 | 0.0M |
| 2025-08-01 | 1,207.00 | 1,210.00 | 1,169.00 | 1,208.00 | 0.0M |
| 2025-07-31 | 1,257.00 | 1,258.00 | 1,172.00 | 1,209.00 | 0.0M |
| 2025-07-30 | 1,274.00 | 1,274.00 | 1,244.00 | 1,257.00 | 0.0M |
| 2025-07-29 | 1,271.50 | 1,275.00 | 1,246.50 | 1,274.00 | 0.0M |
| 2025-07-28 | 1,222.00 | 1,246.50 | 1,222.00 | 1,246.50 | 0.0M |
| 2025-07-25 | 1,233.00 | 1,280.00 | 1,225.00 | 1,247.00 | 0.0M |
| 2025-07-24 | 1,283.50 | 1,283.50 | 1,233.50 | 1,258.00 | 0.0M |
| 2025-07-23 | 1,235.50 | 1,275.00 | 1,232.00 | 1,274.00 | 0.0M |
| 2025-07-22 | 1,274.00 | 1,274.00 | 1,223.00 | 1,225.50 | 0.0M |
| 2025-07-18 | 1,273.00 | 1,275.00 | 1,249.00 | 1,274.00 | 0.0M |
| 2025-07-17 | 1,255.00 | 1,273.00 | 1,255.00 | 1,273.00 | 0.0M |
| 2025-07-16 | 1,250.00 | 1,294.00 | 1,234.50 | 1,244.00 | 0.0M |
| 2025-07-15 | 1,210.50 | 1,244.00 | 1,210.50 | 1,244.00 | 0.0M |
| 2025-07-14 | 1,235.00 | 1,235.00 | 1,206.00 | 1,210.50 | 0.0M |
| 2025-07-11 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 0.0M |
| 2025-07-10 | 1,212.50 | 1,217.50 | 1,205.00 | 1,217.50 | 0.0M |
| 2025-07-09 | 1,237.50 | 1,237.50 | 1,227.50 | 1,227.50 | 0.0M |
| 2025-07-08 | 1,210.50 | 1,235.50 | 1,210.50 | 1,235.50 | 0.0M |
| 2025-07-07 | 1,235.00 | 1,235.00 | 1,234.00 | 1,235.00 | 0.0M |
| 2025-07-04 | 1,202.00 | 1,210.50 | 1,200.00 | 1,210.00 | 0.0M |
| 2025-07-03 | 1,250.00 | 1,264.00 | 1,205.50 | 1,205.50 | 0.0M |
| 2025-07-02 | 1,227.50 | 1,240.00 | 1,205.00 | 1,240.00 | 0.0M |
| 2025-07-01 | 1,250.00 | 1,275.00 | 1,241.00 | 1,241.00 | 0.0M |
| 2025-06-30 | 1,166.50 | 1,249.50 | 1,141.50 | 1,248.50 | 0.0M |
| 2025-06-27 | 1,145.00 | 1,200.00 | 1,145.00 | 1,150.50 | 0.0M |
| 2025-06-26 | 1,117.50 | 1,123.00 | 1,117.50 | 1,123.00 | 0.0M |
| 2025-06-25 | 1,077.50 | 1,130.00 | 1,077.50 | 1,101.00 | 0.0M |
| 2025-06-24 | 1,088.50 | 1,088.50 | 1,079.00 | 1,083.50 | 0.0M |
| 2025-06-23 | 1,099.50 | 1,115.00 | 1,099.50 | 1,113.50 | 0.0M |
| 2025-06-20 | 1,078.00 | 1,101.50 | 1,078.00 | 1,099.50 | 0.0M |
| 2025-06-19 | 1,102.50 | 1,102.50 | 1,077.50 | 1,080.50 | 0.0M |
| 2025-06-18 | 1,138.50 | 1,138.50 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-06-17 | 1,150.00 | 1,181.50 | 1,150.00 | 1,163.50 | 0.0M |
| 2025-06-16 | 1,100.50 | 1,117.50 | 1,100.00 | 1,100.50 | 0.0M |
| 2025-06-13 | 1,112.50 | 1,125.00 | 1,100.00 | 1,100.50 | 0.0M |
| 2025-06-12 | 1,110.00 | 1,150.00 | 1,085.00 | 1,105.00 | 0.0M |
| 2025-06-11 | 960.50 | 1,027.50 | 960.50 | 1,019.50 | 0.0M |
| 2025-06-10 | 983.00 | 996.00 | 983.00 | 992.50 | 0.0M |
| 2025-06-09 | 995.00 | 995.00 | 982.50 | 983.00 | 0.0M |
| 2025-06-06 | 962.50 | 997.00 | 962.50 | 997.00 | 0.0M |
| 2025-06-05 | 997.00 | 997.00 | 982.50 | 982.50 | 0.0M |
| 2025-06-04 | 955.50 | 997.50 | 955.50 | 997.50 | 0.0M |
| 2025-06-03 | 963.00 | 983.00 | 963.00 | 972.00 | 0.0M |
| 2025-06-02 | 967.00 | 967.00 | 958.00 | 965.00 | 0.0M |
| 2025-05-30 | 975.00 | 987.00 | 955.00 | 987.00 | 0.0M |
| 2025-05-29 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2025-05-28 | 936.00 | 951.00 | 936.00 | 951.00 | 0.0M |
| 2025-05-26 | 932.50 | 975.00 | 925.50 | 975.00 | 0.0M |
| 2025-05-23 | 927.50 | 952.50 | 927.50 | 952.50 | 0.0M |
| 2025-05-22 | 949.50 | 951.00 | 927.50 | 927.50 | 0.0M |
| 2025-05-21 | 918.00 | 971.00 | 914.50 | 949.50 | 0.0M |
| 2025-05-20 | 884.00 | 900.00 | 877.50 | 900.00 | 0.0M |
| 2025-05-19 | 888.00 | 888.00 | 864.50 | 875.00 | 0.0M |
| 2025-05-16 | 867.00 | 879.50 | 867.00 | 875.00 | 0.0M |
| 2025-05-15 | 865.50 | 874.50 | 865.50 | 874.50 | 0.0M |
| 2025-05-14 | 866.00 | 866.50 | 866.00 | 866.50 | 0.0M |
| 2025-05-13 | 865.50 | 870.00 | 865.50 | 866.00 | 0.0M |
| 2025-05-12 | 867.50 | 892.00 | 862.00 | 883.00 | 0.0M |
| 2025-05-09 | 875.00 | 875.00 | 867.50 | 867.50 | 0.0M |
| 2025-05-08 | 861.50 | 861.50 | 851.50 | 855.00 | 0.0M |
| 2025-05-07 | 900.00 | 933.00 | 861.00 | 861.00 | 0.0M |
| 2025-05-02 | 902.50 | 910.00 | 901.00 | 901.00 | 0.0M |
| 2025-05-01 | 910.00 | 910.00 | 902.50 | 902.50 | 0.0M |
| 2025-04-30 | 940.50 | 940.50 | 925.50 | 927.50 | 0.0M |
| 2025-04-28 | 920.00 | 920.50 | 920.00 | 920.50 | 0.0M |
| 2025-04-25 | 957.50 | 957.50 | 918.50 | 920.50 | 0.0M |
| 2025-04-23 | 1,813.00 | 1,835.00 | 1,813.00 | 1,835.00 | 0.0M |
| 2025-04-21 | 1,840.00 | 1,850.00 | 1,839.00 | 1,850.00 | 0.0M |
| 2025-04-18 | 1,795.00 | 1,848.00 | 1,795.00 | 1,846.00 | 0.0M |
| 2025-04-16 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-04-15 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 0.0M |
| 2025-04-14 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2025-04-11 | 1,719.00 | 1,823.00 | 1,702.00 | 1,823.00 | 0.0M |
| 2025-04-10 | 1,871.00 | 1,871.00 | 1,839.00 | 1,839.00 | 0.0M |
| 2025-04-09 | 1,778.00 | 1,778.00 | 1,705.00 | 1,721.00 | 0.0M |
| 2025-04-08 | 1,718.00 | 1,758.00 | 1,718.00 | 1,738.00 | 0.0M |
| 2025-04-07 | 1,870.00 | 1,870.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-04-04 | 1,880.00 | 1,900.00 | 1,870.00 | 1,900.00 | 0.0M |
| 2025-04-03 | 1,885.00 | 1,886.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-04-02 | 1,887.00 | 1,887.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2025-04-01 | 1,891.00 | 1,934.00 | 1,891.00 | 1,894.00 | 0.0M |
| 2025-03-31 | 1,906.00 | 1,913.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2025-03-28 | 1,940.00 | 1,940.00 | 1,904.00 | 1,906.00 | 0.0M |
| 2025-03-27 | 1,983.00 | 1,983.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-03-26 | 1,987.00 | 1,993.00 | 1,983.00 | 1,983.00 | 0.0M |
| 2025-03-25 | 2,000.00 | 2,000.00 | 1,993.00 | 1,995.00 | 0.0M |
| 2025-03-24 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-03-21 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2025-03-19 | 2,012.00 | 2,024.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2025-03-18 | 2,011.00 | 2,030.00 | 2,010.00 | 2,013.00 | 0.0M |
| 2025-03-17 | 2,054.00 | 2,054.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2025-03-14 | 2,065.00 | 2,065.00 | 2,004.00 | 2,004.00 | 0.0M |
| 2025-03-13 | 2,026.00 | 2,137.00 | 2,009.00 | 2,050.00 | 0.0M |
| 2025-03-12 | 2,539.00 | 2,596.00 | 2,223.00 | 2,226.00 | 0.0M |
| 2025-03-11 | 2,511.00 | 2,539.00 | 2,481.00 | 2,539.00 | 0.0M |
| 2025-03-10 | 2,511.00 | 2,511.00 | 2,501.00 | 2,511.00 | 0.0M |
| 2025-03-07 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2025-03-06 | 2,500.00 | 2,511.00 | 2,500.00 | 2,511.00 | 0.0M |
| 2025-03-05 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2025-03-04 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-03-03 | 2,512.00 | 2,512.00 | 2,462.00 | 2,499.00 | 0.0M |
| 2025-02-28 | 2,441.00 | 2,475.00 | 2,440.00 | 2,475.00 | 0.0M |
| 2025-02-27 | 2,433.00 | 2,437.00 | 2,433.00 | 2,437.00 | 0.0M |
| 2025-02-26 | 2,431.00 | 2,431.00 | 2,421.00 | 2,421.00 | 0.0M |
| 2025-02-25 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2025-02-21 | 2,467.00 | 2,480.00 | 2,466.00 | 2,480.00 | 0.0M |
| 2025-02-20 | 2,513.00 | 2,513.00 | 2,467.00 | 2,467.00 | 0.0M |
| 2025-02-19 | 2,498.00 | 2,507.00 | 2,498.00 | 2,499.00 | 0.0M |
| 2025-02-18 | 2,539.00 | 2,539.00 | 2,490.00 | 2,499.00 | 0.0M |
| 2025-02-17 | 2,374.00 | 2,489.00 | 2,362.00 | 2,489.00 | 0.0M |
| 2025-02-14 | 2,318.00 | 2,324.00 | 2,318.00 | 2,324.00 | 0.0M |
| 2025-02-13 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 0.0M |
| 2025-02-12 | 2,302.00 | 2,370.00 | 2,302.00 | 2,333.00 | 0.0M |
| 2025-02-10 | 2,300.00 | 2,300.00 | 2,282.00 | 2,282.00 | 0.0M |
| 2025-02-07 | 2,280.00 | 2,295.00 | 2,280.00 | 2,295.00 | 0.0M |
| 2025-02-06 | 2,350.00 | 2,350.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2025-02-05 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-02-04 | 2,305.00 | 2,305.00 | 2,272.00 | 2,300.00 | 0.0M |
| 2025-02-03 | 2,315.00 | 2,315.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2025-01-31 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 0.0M |
| 2025-01-30 | 2,302.00 | 2,305.00 | 2,298.00 | 2,305.00 | 0.0M |
| 2025-01-29 | 2,299.00 | 2,305.00 | 2,299.00 | 2,305.00 | 0.0M |
| 2025-01-28 | 2,315.00 | 2,315.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2025-01-27 | 2,306.00 | 2,306.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2025-01-24 | 2,315.00 | 2,315.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-01-23 | 2,333.00 | 2,345.00 | 2,315.00 | 2,315.00 | 0.0M |
| 2025-01-22 | 2,348.00 | 2,348.00 | 2,331.00 | 2,331.00 | 0.0M |
| 2025-01-20 | 2,335.00 | 2,348.00 | 2,335.00 | 2,348.00 | 0.0M |
| 2025-01-17 | 2,318.00 | 2,340.00 | 2,318.00 | 2,335.00 | 0.0M |
| 2025-01-16 | 2,300.00 | 2,368.00 | 2,300.00 | 2,368.00 | 0.0M |
| 2025-01-15 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 0.0M |
| 2025-01-14 | 2,467.00 | 2,467.00 | 2,373.00 | 2,373.00 | 0.0M |
| 2025-01-10 | 2,328.00 | 2,428.00 | 2,328.00 | 2,428.00 | 0.0M |
| 2025-01-09 | 2,300.00 | 2,339.00 | 2,300.00 | 2,339.00 | 0.0M |
| 2025-01-08 | 2,327.00 | 2,354.00 | 2,327.00 | 2,350.00 | 0.0M |
| 2025-01-07 | 2,290.00 | 2,351.00 | 2,290.00 | 2,325.00 | 0.0M |
| 2025-01-06 | 2,350.00 | 2,400.00 | 2,340.00 | 2,340.00 | 0.0M |