1,507.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,523.00 | 1,538.00 | 1,501.00 | 1,507.00 | 0.1M |
| 2025-09-25 | 1,540.00 | 1,548.00 | 1,523.00 | 1,524.00 | 0.1M |
| 2025-09-24 | 1,515.00 | 1,541.00 | 1,505.00 | 1,540.00 | 0.1M |
| 2025-09-22 | 1,526.00 | 1,555.00 | 1,526.00 | 1,526.00 | 0.1M |
| 2025-09-19 | 1,528.00 | 1,536.00 | 1,508.00 | 1,526.00 | 0.1M |
| 2025-09-18 | 1,499.00 | 1,529.00 | 1,495.00 | 1,522.00 | 0.1M |
| 2025-09-17 | 1,523.00 | 1,523.00 | 1,491.00 | 1,499.00 | 0.0M |
| 2025-09-16 | 1,491.00 | 1,526.00 | 1,478.00 | 1,523.00 | 0.1M |
| 2025-09-12 | 1,454.00 | 1,490.00 | 1,454.00 | 1,490.00 | 0.1M |
| 2025-09-11 | 1,430.00 | 1,456.00 | 1,430.00 | 1,441.00 | 0.1M |
| 2025-09-10 | 1,418.00 | 1,431.00 | 1,414.00 | 1,429.00 | 0.0M |
| 2025-09-09 | 1,403.00 | 1,417.00 | 1,400.00 | 1,416.00 | 0.1M |
| 2025-09-08 | 1,381.00 | 1,416.00 | 1,378.00 | 1,402.00 | 0.1M |
| 2025-09-05 | 1,345.00 | 1,356.00 | 1,344.00 | 1,351.00 | 0.0M |
| 2025-09-04 | 1,338.00 | 1,354.00 | 1,335.00 | 1,345.00 | 0.1M |
| 2025-09-03 | 1,338.00 | 1,357.00 | 1,330.00 | 1,338.00 | 0.1M |
| 2025-09-02 | 1,400.00 | 1,404.00 | 1,347.00 | 1,354.00 | 0.1M |
| 2025-09-01 | 1,425.00 | 1,437.00 | 1,400.00 | 1,400.00 | 0.1M |
| 2025-08-29 | 1,410.00 | 1,452.00 | 1,408.00 | 1,430.00 | 0.1M |
| 2025-08-28 | 1,401.00 | 1,421.00 | 1,394.00 | 1,421.00 | 0.1M |
| 2025-08-27 | 1,362.00 | 1,414.00 | 1,358.00 | 1,406.00 | 0.1M |
| 2025-08-26 | 1,363.00 | 1,374.00 | 1,356.00 | 1,360.00 | 0.0M |
| 2025-08-25 | 1,380.00 | 1,390.00 | 1,355.00 | 1,358.00 | 0.0M |
| 2025-08-22 | 1,370.00 | 1,374.00 | 1,355.00 | 1,368.00 | 0.0M |
| 2025-08-21 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 0.1M |
| 2025-08-20 | 1,394.00 | 1,408.00 | 1,381.00 | 1,391.00 | 0.1M |
| 2025-08-19 | 1,410.00 | 1,416.00 | 1,391.00 | 1,398.00 | 0.1M |
| 2025-08-18 | 1,471.00 | 1,471.00 | 1,411.00 | 1,425.00 | 0.1M |
| 2025-08-15 | 1,470.00 | 1,478.00 | 1,455.00 | 1,471.00 | 0.1M |
| 2025-08-14 | 1,449.00 | 1,465.00 | 1,438.00 | 1,460.00 | 0.1M |
| 2025-08-13 | 1,445.00 | 1,459.00 | 1,430.00 | 1,449.00 | 0.1M |
| 2025-08-12 | 1,410.00 | 1,449.00 | 1,410.00 | 1,437.00 | 0.2M |
| 2025-08-08 | 1,385.00 | 1,408.00 | 1,385.00 | 1,392.00 | 0.1M |
| 2025-08-07 | 1,342.00 | 1,384.00 | 1,334.00 | 1,377.00 | 0.1M |
| 2025-08-06 | 1,391.00 | 1,396.00 | 1,352.00 | 1,352.00 | 0.1M |
| 2025-08-05 | 1,368.00 | 1,389.00 | 1,363.00 | 1,383.00 | 0.1M |
| 2025-08-04 | 1,344.00 | 1,387.00 | 1,330.00 | 1,372.00 | 0.1M |
| 2025-08-01 | 1,361.00 | 1,383.00 | 1,351.00 | 1,355.00 | 0.2M |
| 2025-07-31 | 1,345.00 | 1,371.00 | 1,344.00 | 1,350.00 | 0.1M |
| 2025-07-30 | 1,370.00 | 1,372.00 | 1,337.00 | 1,345.00 | 0.1M |
| 2025-07-29 | 1,360.00 | 1,458.00 | 1,359.00 | 1,374.00 | 0.4M |
| 2025-07-28 | 1,327.00 | 1,382.00 | 1,322.00 | 1,375.00 | 0.2M |
| 2025-07-25 | 1,300.00 | 1,364.00 | 1,300.00 | 1,339.00 | 0.3M |
| 2025-07-24 | 1,301.00 | 1,308.00 | 1,296.00 | 1,300.00 | 0.1M |
| 2025-07-23 | 1,297.00 | 1,309.00 | 1,292.00 | 1,297.00 | 0.1M |
| 2025-07-22 | 1,290.00 | 1,318.00 | 1,282.00 | 1,289.00 | 0.1M |
| 2025-07-18 | 1,309.00 | 1,309.00 | 1,282.00 | 1,287.00 | 0.1M |
| 2025-07-17 | 1,293.00 | 1,318.00 | 1,285.00 | 1,316.00 | 0.2M |
| 2025-07-16 | 1,293.00 | 1,319.00 | 1,285.00 | 1,293.00 | 0.2M |
| 2025-07-15 | 1,301.00 | 1,331.00 | 1,291.00 | 1,300.00 | 0.3M |
| 2025-07-14 | 1,310.00 | 1,376.00 | 1,269.00 | 1,321.00 | 0.5M |
| 2025-07-11 | 1,331.00 | 1,335.00 | 1,311.00 | 1,321.00 | 0.1M |
| 2025-07-10 | 1,345.00 | 1,345.00 | 1,330.00 | 1,332.00 | 0.1M |
| 2025-07-09 | 1,344.00 | 1,354.00 | 1,336.00 | 1,348.00 | 0.1M |
| 2025-07-08 | 1,331.00 | 1,354.00 | 1,322.00 | 1,334.00 | 0.1M |
| 2025-07-07 | 1,300.00 | 1,322.00 | 1,296.00 | 1,319.00 | 0.1M |
| 2025-07-04 | 1,360.00 | 1,360.00 | 1,304.00 | 1,304.00 | 0.1M |
| 2025-07-03 | 1,337.00 | 1,368.00 | 1,335.00 | 1,343.00 | 0.1M |
| 2025-07-02 | 1,343.00 | 1,357.00 | 1,332.00 | 1,333.00 | 0.1M |
| 2025-07-01 | 1,373.00 | 1,381.00 | 1,352.00 | 1,359.00 | 0.1M |
| 2025-06-30 | 1,389.00 | 1,404.00 | 1,370.00 | 1,373.00 | 0.1M |
| 2025-06-27 | 1,390.00 | 1,403.00 | 1,373.00 | 1,389.00 | 0.1M |
| 2025-06-26 | 1,375.00 | 1,408.00 | 1,358.00 | 1,389.00 | 0.2M |
| 2025-06-25 | 1,342.00 | 1,385.00 | 1,336.00 | 1,379.00 | 0.2M |
| 2025-06-24 | 1,355.00 | 1,355.00 | 1,307.00 | 1,339.00 | 0.2M |
| 2025-06-23 | 1,268.00 | 1,345.00 | 1,260.00 | 1,335.00 | 0.4M |
| 2025-06-20 | 1,221.00 | 1,338.00 | 1,205.00 | 1,277.00 | 1.4M |
| 2025-06-19 | 1,153.00 | 1,156.00 | 1,141.00 | 1,146.00 | 0.0M |
| 2025-06-18 | 1,138.00 | 1,168.00 | 1,138.00 | 1,161.00 | 0.1M |
| 2025-06-17 | 1,143.00 | 1,154.00 | 1,136.00 | 1,147.00 | 0.1M |
| 2025-06-16 | 1,154.00 | 1,157.00 | 1,136.00 | 1,143.00 | 0.0M |
| 2025-06-13 | 1,175.00 | 1,187.00 | 1,136.00 | 1,138.00 | 0.1M |
| 2025-06-12 | 1,175.00 | 1,181.00 | 1,154.00 | 1,156.00 | 0.1M |
| 2025-06-11 | 1,167.00 | 1,185.00 | 1,167.00 | 1,175.00 | 0.0M |
| 2025-06-10 | 1,179.00 | 1,185.00 | 1,167.00 | 1,167.00 | 0.0M |
| 2025-06-09 | 1,185.00 | 1,194.00 | 1,167.00 | 1,172.00 | 0.1M |
| 2025-06-06 | 1,200.00 | 1,216.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2025-06-05 | 1,228.00 | 1,243.00 | 1,187.00 | 1,191.00 | 0.1M |
| 2025-06-04 | 1,230.00 | 1,252.00 | 1,230.00 | 1,240.00 | 0.1M |
| 2025-06-03 | 1,219.00 | 1,232.00 | 1,209.00 | 1,228.00 | 0.1M |
| 2025-06-02 | 1,201.00 | 1,234.00 | 1,199.00 | 1,219.00 | 0.1M |
| 2025-05-30 | 1,172.00 | 1,235.00 | 1,169.00 | 1,205.00 | 0.2M |
| 2025-05-29 | 1,157.00 | 1,195.00 | 1,139.00 | 1,181.00 | 0.2M |
| 2025-05-28 | 1,160.00 | 1,189.00 | 1,160.00 | 1,169.00 | 0.3M |
| 2025-05-27 | 1,154.00 | 1,163.00 | 1,150.00 | 1,160.00 | 0.1M |
| 2025-05-26 | 1,149.00 | 1,174.00 | 1,149.00 | 1,153.00 | 0.0M |
| 2025-05-23 | 1,165.00 | 1,165.00 | 1,142.00 | 1,142.00 | 0.0M |
| 2025-05-22 | 1,166.00 | 1,169.00 | 1,103.00 | 1,154.00 | 0.1M |
| 2025-05-21 | 1,187.00 | 1,200.00 | 1,173.00 | 1,173.00 | 0.0M |
| 2025-05-20 | 1,189.00 | 1,208.00 | 1,184.00 | 1,187.00 | 0.0M |
| 2025-05-19 | 1,192.00 | 1,204.00 | 1,181.00 | 1,190.00 | 0.0M |
| 2025-05-16 | 1,198.00 | 1,209.00 | 1,186.00 | 1,205.00 | 0.1M |
| 2025-05-15 | 1,189.00 | 1,210.00 | 1,188.00 | 1,202.00 | 0.0M |
| 2025-05-14 | 1,197.00 | 1,212.00 | 1,190.00 | 1,204.00 | 0.0M |
| 2025-05-13 | 1,239.00 | 1,246.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-05-12 | 1,210.00 | 1,290.00 | 1,210.00 | 1,231.00 | 0.1M |
| 2025-05-09 | 1,196.00 | 1,218.00 | 1,190.00 | 1,214.00 | 0.1M |
| 2025-05-08 | 1,230.00 | 1,230.00 | 1,193.00 | 1,202.00 | 0.0M |
| 2025-05-07 | 1,243.00 | 1,246.00 | 1,223.00 | 1,230.00 | 0.0M |
| 2025-05-02 | 1,217.00 | 1,243.00 | 1,215.00 | 1,243.00 | 0.1M |
| 2025-05-01 | 1,215.00 | 1,233.00 | 1,210.00 | 1,222.00 | 0.0M |
| 2025-04-30 | 1,235.00 | 1,235.00 | 1,203.00 | 1,215.00 | 0.1M |
| 2025-04-28 | 1,218.00 | 1,244.00 | 1,218.00 | 1,229.00 | 0.1M |
| 2025-04-25 | 1,229.00 | 1,229.00 | 1,200.00 | 1,218.00 | 0.1M |
| 2025-04-24 | 1,203.00 | 1,227.00 | 1,197.00 | 1,215.00 | 0.1M |
| 2025-04-23 | 1,206.00 | 1,206.00 | 1,173.00 | 1,204.00 | 0.1M |
| 2025-04-22 | 1,140.00 | 1,154.00 | 1,140.00 | 1,146.00 | 0.0M |
| 2025-04-21 | 1,151.00 | 1,175.00 | 1,140.00 | 1,140.00 | 0.1M |
| 2025-04-18 | 1,135.00 | 1,147.00 | 1,128.00 | 1,146.00 | 0.1M |
| 2025-04-17 | 1,063.00 | 1,139.00 | 1,060.00 | 1,135.00 | 0.1M |
| 2025-04-16 | 1,083.00 | 1,098.00 | 1,068.00 | 1,068.00 | 0.1M |
| 2025-04-15 | 1,103.00 | 1,120.00 | 1,087.00 | 1,087.00 | 0.1M |
| 2025-04-14 | 1,078.00 | 1,120.00 | 1,040.00 | 1,103.00 | 0.2M |
| 2025-04-11 | 1,065.00 | 1,080.00 | 1,048.00 | 1,072.00 | 0.1M |
| 2025-04-10 | 1,127.00 | 1,127.00 | 1,095.00 | 1,104.00 | 0.1M |
| 2025-04-09 | 1,031.00 | 1,035.00 | 998.00 | 1,024.00 | 0.1M |
| 2025-04-08 | 1,067.00 | 1,104.00 | 1,044.00 | 1,056.00 | 0.1M |
| 2025-04-07 | 1,042.00 | 1,055.00 | 1,007.00 | 1,007.00 | 0.2M |
| 2025-04-04 | 1,201.00 | 1,221.00 | 1,128.00 | 1,157.00 | 0.2M |
| 2025-04-03 | 1,150.00 | 1,227.00 | 1,132.00 | 1,222.00 | 0.2M |
| 2025-04-02 | 1,240.00 | 1,250.00 | 1,218.00 | 1,232.00 | 0.1M |
| 2025-04-01 | 1,247.00 | 1,252.00 | 1,205.00 | 1,238.00 | 0.1M |
| 2025-03-31 | 1,269.00 | 1,281.00 | 1,239.00 | 1,239.00 | 0.1M |
| 2025-03-28 | 1,296.00 | 1,296.00 | 1,280.00 | 1,287.00 | 0.0M |
| 2025-03-27 | 1,277.00 | 1,285.00 | 1,270.00 | 1,285.00 | 0.1M |
| 2025-03-26 | 1,260.00 | 1,277.00 | 1,256.00 | 1,271.00 | 0.0M |
| 2025-03-25 | 1,260.00 | 1,268.00 | 1,254.00 | 1,254.00 | 0.0M |
| 2025-03-24 | 1,303.00 | 1,307.00 | 1,256.00 | 1,258.00 | 0.1M |
| 2025-03-21 | 1,259.00 | 1,267.00 | 1,254.00 | 1,257.00 | 0.0M |
| 2025-03-19 | 1,258.00 | 1,278.00 | 1,251.00 | 1,256.00 | 0.1M |
| 2025-03-18 | 1,249.00 | 1,257.00 | 1,245.00 | 1,255.00 | 0.0M |
| 2025-03-17 | 1,245.00 | 1,258.00 | 1,236.00 | 1,245.00 | 0.1M |
| 2025-03-14 | 1,217.00 | 1,236.00 | 1,217.00 | 1,232.00 | 0.1M |
| 2025-03-13 | 1,200.00 | 1,236.00 | 1,200.00 | 1,216.00 | 0.1M |
| 2025-03-12 | 1,189.00 | 1,200.00 | 1,189.00 | 1,197.00 | 0.0M |
| 2025-03-11 | 1,185.00 | 1,193.00 | 1,163.00 | 1,192.00 | 0.1M |
| 2025-03-10 | 1,191.00 | 1,205.00 | 1,191.00 | 1,197.00 | 0.0M |
| 2025-03-07 | 1,191.00 | 1,211.00 | 1,178.00 | 1,198.00 | 0.1M |
| 2025-03-06 | 1,197.00 | 1,210.00 | 1,186.00 | 1,191.00 | 0.1M |
| 2025-03-05 | 1,177.00 | 1,191.00 | 1,173.00 | 1,175.00 | 0.1M |
| 2025-03-04 | 1,194.00 | 1,194.00 | 1,168.00 | 1,174.00 | 0.0M |
| 2025-03-03 | 1,172.00 | 1,194.00 | 1,172.00 | 1,194.00 | 0.1M |
| 2025-02-28 | 1,193.00 | 1,193.00 | 1,128.00 | 1,166.00 | 0.2M |
| 2025-02-27 | 1,175.00 | 1,193.00 | 1,172.00 | 1,193.00 | 0.1M |
| 2025-02-26 | 1,185.00 | 1,185.00 | 1,162.00 | 1,169.00 | 0.1M |
| 2025-02-25 | 1,185.00 | 1,199.00 | 1,164.00 | 1,190.00 | 0.1M |
| 2025-02-21 | 1,191.00 | 1,191.00 | 1,172.00 | 1,185.00 | 0.0M |
| 2025-02-20 | 1,184.00 | 1,196.00 | 1,181.00 | 1,191.00 | 0.1M |
| 2025-02-19 | 1,145.00 | 1,207.00 | 1,140.00 | 1,184.00 | 0.2M |
| 2025-02-18 | 1,135.00 | 1,152.00 | 1,135.00 | 1,146.00 | 0.1M |
| 2025-02-17 | 1,122.00 | 1,145.00 | 1,122.00 | 1,137.00 | 0.1M |
| 2025-02-14 | 1,150.00 | 1,158.00 | 1,137.00 | 1,137.00 | 0.1M |
| 2025-02-13 | 1,097.00 | 1,141.00 | 1,095.00 | 1,133.00 | 0.1M |
| 2025-02-12 | 1,118.00 | 1,122.00 | 1,088.00 | 1,090.00 | 0.1M |
| 2025-02-10 | 1,079.00 | 1,114.00 | 1,073.00 | 1,112.00 | 0.1M |
| 2025-02-07 | 1,118.00 | 1,118.00 | 1,080.00 | 1,086.00 | 0.1M |
| 2025-02-06 | 1,095.00 | 1,118.00 | 1,093.00 | 1,118.00 | 0.0M |
| 2025-02-05 | 1,097.00 | 1,106.00 | 1,094.00 | 1,095.00 | 0.1M |
| 2025-02-04 | 1,092.00 | 1,110.00 | 1,086.00 | 1,097.00 | 0.0M |
| 2025-02-03 | 1,087.00 | 1,087.00 | 1,061.00 | 1,080.00 | 0.1M |
| 2025-01-31 | 1,100.00 | 1,105.00 | 1,095.00 | 1,101.00 | 0.0M |
| 2025-01-30 | 1,100.00 | 1,108.00 | 1,079.00 | 1,093.00 | 0.1M |
| 2025-01-29 | 1,116.00 | 1,125.00 | 1,104.00 | 1,109.00 | 0.1M |
| 2025-01-28 | 1,108.00 | 1,120.00 | 1,100.00 | 1,116.00 | 0.1M |
| 2025-01-27 | 1,150.00 | 1,154.00 | 1,113.00 | 1,122.00 | 0.2M |
| 2025-01-24 | 1,140.00 | 1,145.00 | 1,134.00 | 1,139.00 | 0.1M |
| 2025-01-23 | 1,136.00 | 1,143.00 | 1,129.00 | 1,135.00 | 0.1M |
| 2025-01-22 | 1,118.00 | 1,139.00 | 1,112.00 | 1,129.00 | 0.1M |
| 2025-01-21 | 1,105.00 | 1,117.00 | 1,100.00 | 1,111.00 | 0.1M |
| 2025-01-20 | 1,102.00 | 1,111.00 | 1,099.00 | 1,105.00 | 0.1M |
| 2025-01-17 | 1,043.00 | 1,097.00 | 1,043.00 | 1,097.00 | 0.2M |
| 2025-01-16 | 1,075.00 | 1,076.00 | 1,045.00 | 1,054.00 | 0.2M |
| 2025-01-15 | 1,066.00 | 1,070.00 | 1,025.00 | 1,065.00 | 0.5M |
| 2025-01-14 | 1,070.00 | 1,114.00 | 1,041.00 | 1,071.00 | 1.0M |
| 2025-01-10 | 988.00 | 1,005.00 | 988.00 | 992.00 | 0.1M |
| 2025-01-09 | 1,012.00 | 1,012.00 | 996.00 | 1,000.00 | 0.1M |
| 2025-01-08 | 1,014.00 | 1,019.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2025-01-07 | 1,005.00 | 1,021.00 | 1,001.00 | 1,015.00 | 0.1M |
| 2025-01-06 | 1,019.00 | 1,019.00 | 998.00 | 998.00 | 0.1M |