944.75
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,060.00 | 1,060.00 | 1,058.00 | 1,058.00 | 0.0M |
| 2024-12-30 | 1,040.00 | 1,046.00 | 1,040.00 | 1,046.00 | 0.0M |
| 2024-12-23 | 1,011.00 | 1,027.10 | 1,011.00 | 1,027.10 | 0.0M |
| 2024-12-20 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2024-12-19 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2024-12-18 | 1,028.00 | 1,028.00 | 1,021.75 | 1,025.70 | 0.0M |
| 2024-12-17 | 1,029.00 | 1,032.00 | 1,029.00 | 1,032.00 | 0.0M |
| 2024-12-13 | 1,024.80 | 1,026.00 | 1,024.80 | 1,026.00 | 0.0M |
| 2024-12-11 | 1,026.53 | 1,026.53 | 1,026.53 | 1,026.53 | 0.0M |
| 2024-12-09 | 1,028.00 | 1,029.00 | 1,028.00 | 1,029.00 | 0.0M |
| 2024-12-06 | 1,024.50 | 1,031.00 | 1,024.50 | 1,030.00 | 0.0M |
| 2024-12-04 | 1,033.31 | 1,033.32 | 1,030.40 | 1,030.40 | 0.0M |
| 2024-12-03 | 1,033.00 | 1,035.00 | 1,033.00 | 1,035.00 | 0.0M |
| 2024-12-02 | 1,037.74 | 1,037.74 | 1,037.74 | 1,037.74 | 0.0M |
| 2024-11-29 | 1,037.74 | 1,037.74 | 1,037.74 | 1,037.74 | 0.0M |
| 2024-11-27 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0M |
| 2024-11-26 | 1,049.00 | 1,057.00 | 1,049.00 | 1,057.00 | 0.0M |
| 2024-11-25 | 1,036.10 | 1,036.15 | 1,032.42 | 1,032.42 | 0.0M |
| 2024-11-22 | 1,042.43 | 1,045.00 | 1,042.43 | 1,045.00 | 0.0M |
| 2024-11-21 | 1,030.04 | 1,042.44 | 1,030.04 | 1,042.44 | 0.0M |
| 2024-11-20 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2024-11-19 | 1,025.61 | 1,030.31 | 1,025.61 | 1,026.64 | 0.0M |
| 2024-11-15 | 1,040.00 | 1,040.00 | 1,036.03 | 1,036.03 | 0.0M |
| 2024-11-13 | 1,048.00 | 1,051.02 | 1,048.00 | 1,051.02 | 0.0M |
| 2024-11-12 | 1,047.00 | 1,048.91 | 1,047.00 | 1,048.91 | 0.0M |
| 2024-11-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2024-11-06 | 1,036.00 | 1,036.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2024-11-05 | 1,024.00 | 1,027.00 | 1,024.00 | 1,027.00 | 0.0M |
| 2024-11-01 | 1,015.00 | 1,030.40 | 1,015.00 | 1,030.40 | 0.0M |
| 2024-10-31 | 1,007.30 | 1,019.00 | 1,007.30 | 1,019.00 | 0.0M |
| 2024-10-29 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2024-10-23 | 1,016.70 | 1,016.70 | 1,016.70 | 1,016.70 | 0.0M |
| 2024-10-22 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-10-21 | 1,014.60 | 1,018.00 | 1,014.60 | 1,018.00 | 0.0M |
| 2024-10-18 | 1,014.69 | 1,014.69 | 1,014.69 | 1,014.69 | 0.0M |
| 2024-10-17 | 1,016.30 | 1,018.00 | 1,011.20 | 1,013.06 | 0.0M |
| 2024-10-16 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2024-10-15 | 997.42 | 1,004.50 | 997.42 | 1,002.00 | 0.0M |
| 2024-10-14 | 984.20 | 984.20 | 984.20 | 984.20 | 0.0M |
| 2024-10-10 | 999.00 | 999.00 | 991.00 | 991.00 | 0.0M |
| 2024-10-09 | 990.35 | 990.35 | 990.35 | 990.35 | 0.0M |
| 2024-10-08 | 983.30 | 985.00 | 983.30 | 985.00 | 0.0M |
| 2024-10-04 | 976.10 | 979.00 | 971.22 | 979.00 | 0.0M |
| 2024-10-02 | 993.00 | 993.00 | 983.18 | 986.90 | 0.0M |
| 2024-09-30 | 1,003.50 | 1,003.50 | 1,003.50 | 1,003.50 | 0.0M |
| 2024-09-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2024-09-26 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 0.0M |
| 2024-09-24 | 988.00 | 988.00 | 987.00 | 988.00 | 0.0M |
| 2024-09-23 | 992.67 | 992.67 | 992.67 | 992.67 | 0.0M |
| 2024-09-19 | 988.00 | 989.00 | 980.00 | 980.00 | 0.0M |
| 2024-09-18 | 978.15 | 983.79 | 978.15 | 980.00 | 0.0M |
| 2024-09-17 | 981.60 | 981.60 | 974.55 | 974.55 | 0.0M |
| 2024-09-13 | 983.00 | 998.99 | 979.50 | 981.50 | 0.0M |
| 2024-09-12 | 999.50 | 999.50 | 994.00 | 994.00 | 0.0M |
| 2024-09-11 | 1,010.40 | 1,010.40 | 1,009.00 | 1,009.00 | 0.0M |
| 2024-09-09 | 1,008.50 | 1,010.80 | 1,008.50 | 1,010.80 | 0.0M |
| 2024-09-05 | 1,005.70 | 1,014.00 | 1,005.70 | 1,014.00 | 0.0M |
| 2024-09-04 | 1,003.00 | 1,012.00 | 1,000.44 | 1,011.70 | 0.0M |
| 2024-09-03 | 1,003.79 | 1,010.24 | 1,003.79 | 1,010.00 | 0.0M |
| 2024-08-30 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-08-29 | 1,013.00 | 1,015.00 | 1,011.43 | 1,013.68 | 0.2M |
| 2024-08-28 | 993.96 | 1,005.00 | 993.85 | 1,005.00 | 0.2M |
| 2024-08-27 | 1,005.00 | 1,005.00 | 1,003.20 | 1,003.20 | 0.0M |
| 2024-08-26 | 988.80 | 988.80 | 988.80 | 988.80 | 0.0M |
| 2024-08-23 | 980.00 | 980.00 | 974.00 | 974.00 | 0.0M |
| 2024-08-22 | 991.00 | 991.00 | 989.18 | 989.18 | 0.0M |
| 2024-08-21 | 979.50 | 1,000.99 | 977.80 | 977.80 | 0.0M |
| 2024-08-20 | 955.40 | 964.30 | 955.40 | 968.26 | 0.0M |
| 2024-08-19 | 954.00 | 954.80 | 954.00 | 954.80 | 0.0M |
| 2024-08-16 | 947.80 | 948.30 | 947.80 | 948.00 | 0.0M |
| 2024-08-15 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-08-14 | 958.70 | 958.70 | 958.70 | 958.70 | 0.0M |
| 2024-08-13 | 960.00 | 970.20 | 960.00 | 966.00 | 0.0M |
| 2024-08-12 | 964.92 | 970.85 | 964.92 | 970.85 | 0.0M |
| 2024-08-09 | 958.50 | 958.50 | 956.00 | 956.00 | 0.0M |
| 2024-08-08 | 974.00 | 974.00 | 965.20 | 965.20 | 0.0M |
| 2024-08-05 | 979.00 | 984.64 | 973.00 | 984.64 | 0.0M |
| 2024-08-02 | 962.50 | 970.00 | 962.50 | 970.00 | 0.2M |
| 2024-08-01 | 955.40 | 956.00 | 954.50 | 956.00 | 0.0M |
| 2024-07-31 | 951.50 | 951.50 | 947.70 | 947.70 | 0.0M |
| 2024-07-30 | 960.00 | 960.00 | 958.00 | 960.00 | 0.0M |
| 2024-07-29 | 952.50 | 952.50 | 952.50 | 952.50 | 0.0M |
| 2024-07-26 | 939.21 | 942.80 | 939.20 | 942.33 | 0.0M |
| 2024-07-25 | 940.30 | 940.30 | 940.30 | 940.30 | 0.0M |
| 2024-07-24 | 935.00 | 936.00 | 935.00 | 936.00 | 0.0M |
| 2024-07-22 | 914.00 | 914.00 | 914.00 | 914.00 | 0.0M |
| 2024-07-19 | 921.40 | 921.40 | 921.28 | 921.28 | 0.0M |
| 2024-07-18 | 913.70 | 913.70 | 900.00 | 900.00 | 0.0M |
| 2024-07-17 | 906.57 | 906.57 | 906.57 | 906.57 | 0.0M |
| 2024-07-16 | 885.70 | 900.80 | 885.70 | 900.80 | 0.0M |
| 2024-07-12 | 903.20 | 903.20 | 898.99 | 898.99 | 0.0M |
| 2024-07-11 | 904.00 | 904.00 | 904.00 | 904.00 | 0.0M |
| 2024-07-10 | 909.20 | 909.20 | 909.20 | 909.20 | 0.0M |
| 2024-07-09 | 914.00 | 915.15 | 910.50 | 910.50 | 0.0M |
| 2024-07-03 | 921.91 | 923.20 | 921.91 | 923.20 | 0.0M |
| 2024-07-02 | 927.50 | 927.50 | 927.50 | 927.50 | 0.0M |
| 2024-07-01 | 936.66 | 936.66 | 936.66 | 936.66 | 0.0M |
| 2024-06-28 | 935.30 | 935.30 | 935.30 | 935.30 | 0.0M |
| 2024-06-27 | 940.85 | 940.85 | 940.85 | 940.85 | 0.0M |
| 2024-06-24 | 919.50 | 919.50 | 914.65 | 914.65 | 0.0M |
| 2024-06-21 | 930.61 | 930.61 | 926.70 | 926.70 | 0.0M |
| 2024-06-20 | 936.00 | 939.00 | 915.01 | 934.00 | 0.0M |
| 2024-06-14 | 942.62 | 942.62 | 942.62 | 942.62 | 0.0M |
| 2024-06-13 | 947.50 | 947.50 | 940.00 | 941.00 | 0.0M |
| 2024-06-12 | 956.38 | 956.38 | 956.38 | 956.38 | 0.0M |
| 2024-06-11 | 945.94 | 945.94 | 945.94 | 945.94 | 0.0M |
| 2024-06-10 | 940.15 | 940.15 | 934.90 | 934.90 | 0.0M |
| 2024-06-07 | 934.24 | 938.50 | 934.24 | 938.50 | 0.0M |
| 2024-06-06 | 892.26 | 892.26 | 892.26 | 892.26 | 0.0M |
| 2024-06-05 | 893.50 | 893.50 | 891.00 | 892.05 | 0.0M |
| 2024-06-04 | 910.15 | 910.15 | 910.15 | 910.15 | 0.0M |
| 2024-06-03 | 892.30 | 892.30 | 892.30 | 892.30 | 0.0M |
| 2024-05-31 | 868.25 | 868.25 | 867.18 | 867.19 | 0.0M |
| 2024-05-29 | 865.99 | 866.00 | 865.99 | 866.00 | 0.0M |
| 2024-05-24 | 855.50 | 855.50 | 852.00 | 855.00 | 0.0M |
| 2024-05-23 | 855.67 | 855.67 | 855.67 | 855.67 | 0.0M |
| 2024-05-22 | 848.50 | 850.00 | 848.50 | 850.00 | 0.1M |
| 2024-05-20 | 846.20 | 846.37 | 841.74 | 846.00 | 0.0M |
| 2024-05-17 | 846.52 | 848.50 | 846.52 | 848.50 | 0.0M |
| 2024-05-15 | 852.50 | 852.50 | 852.00 | 852.00 | 0.0M |
| 2024-05-14 | 858.10 | 858.30 | 858.10 | 858.30 | 0.0M |
| 2024-05-13 | 855.10 | 857.81 | 855.10 | 855.95 | 0.1M |
| 2024-05-03 | 865.80 | 865.80 | 863.93 | 863.93 | 0.0M |
| 2024-05-02 | 861.00 | 861.00 | 861.00 | 861.00 | 0.0M |
| 2024-04-30 | 872.50 | 872.50 | 872.50 | 872.50 | 0.0M |
| 2024-04-29 | 869.35 | 869.35 | 867.51 | 867.51 | 0.0M |
| 2024-04-26 | 877.00 | 877.00 | 873.75 | 873.75 | 0.0M |
| 2024-04-23 | 866.02 | 866.02 | 865.02 | 865.02 | 0.0M |
| 2024-04-22 | 873.13 | 873.13 | 873.13 | 873.13 | 0.0M |
| 2024-04-19 | 876.00 | 876.00 | 876.00 | 876.00 | 0.0M |
| 2024-04-17 | 881.90 | 881.90 | 867.10 | 867.10 | 0.0M |
| 2024-04-16 | 883.99 | 883.99 | 866.32 | 866.32 | 0.0M |
| 2024-04-15 | 850.52 | 851.15 | 850.52 | 851.15 | 0.0M |
| 2024-04-12 | 850.00 | 850.00 | 849.00 | 849.00 | 0.0M |
| 2024-04-10 | 839.30 | 840.25 | 839.30 | 840.25 | 0.0M |
| 2024-04-08 | 832.50 | 832.50 | 831.71 | 831.71 | 0.0M |
| 2024-04-05 | 839.15 | 839.15 | 839.15 | 839.15 | 0.0M |
| 2024-04-03 | 843.47 | 843.47 | 841.57 | 841.57 | 0.0M |
| 2024-04-02 | 844.10 | 844.10 | 842.08 | 842.08 | 0.0M |
| 2024-04-01 | 846.50 | 846.50 | 846.50 | 846.50 | 0.0M |
| 2024-03-27 | 847.00 | 848.00 | 846.08 | 846.10 | 0.0M |
| 2024-03-21 | 853.00 | 856.06 | 853.00 | 856.06 | 0.0M |
| 2024-03-19 | 860.89 | 868.00 | 857.83 | 863.77 | 0.0M |
| 2024-03-15 | 851.50 | 851.50 | 851.00 | 851.00 | 0.0M |
| 2024-03-14 | 855.10 | 855.10 | 851.07 | 851.43 | 0.0M |
| 2024-03-12 | 856.33 | 856.33 | 856.33 | 856.33 | 0.0M |
| 2024-03-11 | 856.28 | 856.28 | 856.28 | 856.28 | 0.0M |
| 2024-03-08 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2024-03-07 | 858.85 | 858.85 | 834.91 | 857.19 | 0.0M |
| 2024-03-06 | 859.00 | 859.50 | 859.00 | 859.50 | 0.0M |
| 2024-03-05 | 859.30 | 863.00 | 859.30 | 862.50 | 0.0M |
| 2024-03-04 | 863.97 | 863.97 | 863.97 | 863.97 | 0.0M |
| 2024-03-01 | 866.00 | 866.00 | 866.00 | 866.00 | 0.0M |
| 2024-02-29 | 865.00 | 865.00 | 865.00 | 865.00 | 0.0M |
| 2024-02-28 | 871.00 | 871.00 | 871.00 | 871.00 | 0.0M |
| 2024-02-27 | 871.56 | 871.56 | 870.30 | 870.30 | 0.0M |
| 2024-02-22 | 870.78 | 870.78 | 870.78 | 870.78 | 0.0M |
| 2024-02-21 | 868.00 | 868.00 | 868.00 | 868.00 | 0.0M |
| 2024-02-20 | 868.11 | 868.11 | 868.11 | 868.11 | 0.0M |
| 2024-02-16 | 869.16 | 869.40 | 867.50 | 867.50 | 0.0M |
| 2024-02-15 | 869.00 | 869.00 | 869.00 | 869.00 | 0.0M |
| 2024-02-14 | 870.30 | 870.30 | 870.30 | 870.30 | 0.0M |
| 2024-02-13 | 874.91 | 874.91 | 874.15 | 874.15 | 0.0M |
| 2024-02-08 | 870.80 | 870.80 | 870.80 | 870.80 | 0.0M |
| 2024-02-07 | 867.00 | 867.00 | 865.80 | 865.80 | 0.0M |
| 2024-02-06 | 865.00 | 865.00 | 864.11 | 864.90 | 0.0M |
| 2024-02-02 | 869.20 | 869.20 | 869.10 | 869.10 | 0.0M |
| 2024-02-01 | 865.96 | 872.00 | 865.96 | 872.00 | 0.0M |
| 2024-01-31 | 869.69 | 875.75 | 869.69 | 875.75 | 0.0M |
| 2024-01-29 | 874.29 | 885.00 | 861.01 | 861.01 | 0.0M |
| 2024-01-26 | 875.00 | 875.00 | 874.29 | 874.29 | 0.0M |
| 2024-01-24 | 874.00 | 874.00 | 874.00 | 874.00 | 0.0M |
| 2024-01-23 | 881.40 | 881.40 | 881.40 | 881.40 | 0.0M |
| 2024-01-22 | 861.50 | 874.02 | 861.50 | 874.02 | 0.0M |
| 2024-01-19 | 870.70 | 888.99 | 870.70 | 888.99 | 0.0M |
| 2024-01-17 | 879.83 | 880.00 | 871.60 | 871.60 | 0.0M |
| 2024-01-16 | 848.71 | 871.51 | 848.71 | 871.51 | 0.0M |
| 2024-01-12 | 856.21 | 856.50 | 854.50 | 854.50 | 0.0M |
| 2024-01-11 | 862.00 | 863.30 | 862.00 | 863.30 | 0.0M |
| 2024-01-10 | 864.00 | 864.00 | 864.00 | 864.00 | 0.0M |
| 2024-01-09 | 864.00 | 864.00 | 864.00 | 864.00 | 0.0M |
| 2024-01-04 | 864.00 | 864.00 | 864.00 | 864.00 | 0.0M |
| 2024-01-03 | 863.80 | 865.00 | 863.39 | 863.39 | 0.0M |
| 2024-01-02 | 862.78 | 862.78 | 842.00 | 862.28 | 0.0M |