2,027.44
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,924.82 | 2,049.99 | 1,800.02 | 2,027.44 | 0.0M |
| 2025-09-25 | 2,099.99 | 2,148.00 | 1,898.83 | 1,924.82 | 0.0M |
| 2025-09-24 | 2,301.00 | 2,301.00 | 2,024.10 | 2,109.81 | 0.0M |
| 2025-09-23 | 2,343.99 | 2,343.99 | 2,240.00 | 2,249.00 | 0.0M |
| 2025-09-22 | 2,227.00 | 2,325.00 | 2,224.00 | 2,251.50 | 0.0M |
| 2025-09-19 | 2,460.00 | 2,573.00 | 2,205.00 | 2,342.82 | 0.0M |
| 2025-09-18 | 2,689.00 | 2,689.00 | 2,202.35 | 2,448.24 | 0.0M |
| 2025-09-17 | 2,447.05 | 2,447.05 | 2,447.05 | 2,447.05 | 0.0M |
| 2025-09-16 | 2,224.59 | 2,224.59 | 2,224.59 | 2,224.59 | 0.0M |
| 2025-09-15 | 2,022.35 | 2,022.35 | 2,022.35 | 2,022.35 | 0.0M |
| 2025-09-12 | 1,671.37 | 1,838.50 | 1,671.37 | 1,838.50 | 0.0M |
| 2025-09-11 | 1,472.00 | 1,672.18 | 1,453.00 | 1,671.36 | 0.0M |
| 2025-09-10 | 1,451.01 | 1,525.25 | 1,422.22 | 1,520.16 | 0.0M |
| 2025-09-09 | 1,543.02 | 1,543.02 | 1,443.01 | 1,518.70 | 0.0M |
| 2025-09-08 | 1,460.01 | 1,500.00 | 1,460.01 | 1,494.73 | 0.0M |
| 2025-09-05 | 1,491.00 | 1,491.00 | 1,490.98 | 1,491.64 | 0.0M |
| 2025-09-04 | 1,499.99 | 1,500.00 | 1,458.00 | 1,491.64 | 0.0M |
| 2025-09-03 | 1,600.00 | 1,600.00 | 1,447.00 | 1,464.71 | 0.0M |
| 2025-09-02 | 1,447.04 | 1,500.00 | 1,447.04 | 1,499.02 | 0.0M |
| 2025-09-01 | 1,499.00 | 1,500.00 | 1,440.00 | 1,499.02 | 0.0M |
| 2025-08-29 | 1,465.27 | 1,465.27 | 1,465.27 | 1,465.27 | 0.0M |
| 2025-08-28 | 1,490.01 | 1,573.00 | 1,435.01 | 1,465.27 | 0.0M |
| 2025-08-27 | 1,492.89 | 1,492.89 | 1,435.00 | 1,492.10 | 0.0M |
| 2025-08-26 | 1,488.00 | 1,500.00 | 1,436.09 | 1,492.94 | 0.0M |
| 2025-08-25 | 1,538.98 | 1,538.98 | 1,452.02 | 1,462.86 | 0.0M |
| 2025-08-22 | 1,436.00 | 1,570.00 | 1,410.89 | 1,479.65 | 0.0M |
| 2025-08-21 | 1,432.80 | 1,464.99 | 1,432.00 | 1,436.48 | 0.0M |
| 2025-08-20 | 1,420.04 | 1,464.96 | 1,420.04 | 1,432.79 | 0.0M |
| 2025-08-19 | 1,464.98 | 1,465.50 | 1,464.98 | 1,465.28 | 0.0M |
| 2025-08-18 | 1,411.07 | 1,497.92 | 1,411.05 | 1,465.28 | 0.0M |
| 2025-08-15 | 1,450.20 | 1,452.00 | 1,450.20 | 1,450.78 | 0.0M |
| 2025-08-13 | 1,455.02 | 1,455.02 | 1,455.02 | 1,477.00 | 0.0M |
| 2025-08-12 | 1,479.98 | 1,537.00 | 1,450.00 | 1,477.00 | 0.0M |
| 2025-08-11 | 1,429.99 | 1,472.77 | 1,351.05 | 1,407.29 | 0.0M |
| 2025-08-08 | 1,449.07 | 1,479.01 | 1,406.06 | 1,449.07 | 0.0M |
| 2025-08-07 | 1,441.07 | 1,475.00 | 1,440.00 | 1,449.07 | 0.0M |
| 2025-08-06 | 1,454.00 | 1,517.98 | 1,415.00 | 1,449.07 | 0.0M |
| 2025-08-05 | 1,404.00 | 1,489.99 | 1,404.00 | 1,458.52 | 0.0M |
| 2025-08-04 | 1,439.98 | 1,540.00 | 1,363.02 | 1,442.28 | 0.0M |
| 2025-08-01 | 1,474.51 | 1,500.00 | 1,456.00 | 1,508.05 | 0.0M |
| 2025-07-31 | 1,513.00 | 1,515.00 | 1,470.01 | 1,508.05 | 0.0M |
| 2025-07-30 | 1,509.80 | 1,509.80 | 1,456.00 | 1,491.72 | 0.0M |
| 2025-07-29 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 0.0M |
| 2025-07-28 | 1,454.01 | 1,519.01 | 1,454.01 | 1,488.36 | 0.0M |
| 2025-07-25 | 1,506.00 | 1,547.98 | 1,460.00 | 1,500.48 | 0.0M |
| 2025-07-24 | 1,523.00 | 1,523.00 | 1,455.00 | 1,505.31 | 0.0M |
| 2025-07-23 | 1,451.02 | 1,536.95 | 1,451.00 | 1,468.96 | 0.0M |
| 2025-07-22 | 1,455.21 | 1,600.00 | 1,420.00 | 1,496.12 | 0.0M |
| 2025-07-21 | 1,401.00 | 1,475.00 | 1,355.00 | 1,455.21 | 0.0M |
| 2025-07-18 | 1,480.00 | 1,480.00 | 1,395.00 | 1,399.65 | 0.0M |
| 2025-07-17 | 1,380.01 | 1,474.98 | 1,380.00 | 1,409.60 | 0.0M |
| 2025-07-16 | 1,545.00 | 1,545.00 | 1,361.26 | 1,412.83 | 0.0M |
| 2025-07-15 | 1,420.00 | 1,447.98 | 1,341.00 | 1,406.72 | 0.0M |
| 2025-07-14 | 1,490.00 | 1,490.00 | 1,410.00 | 1,438.53 | 0.0M |
| 2025-07-11 | 1,500.00 | 1,500.00 | 1,400.02 | 1,425.80 | 0.0M |
| 2025-07-10 | 1,368.28 | 1,505.11 | 1,330.00 | 1,463.46 | 0.0M |
| 2025-07-09 | 1,405.00 | 1,405.00 | 1,363.00 | 1,368.28 | 0.0M |
| 2025-07-08 | 1,496.94 | 1,496.94 | 1,361.02 | 1,403.08 | 0.0M |
| 2025-07-07 | 1,589.00 | 1,589.00 | 1,435.01 | 1,468.05 | 0.0M |
| 2025-07-04 | 1,524.00 | 1,549.89 | 1,410.00 | 1,477.87 | 0.0M |
| 2025-07-03 | 1,620.00 | 1,620.00 | 1,412.00 | 1,449.80 | 0.0M |
| 2025-07-02 | 1,510.00 | 1,511.80 | 1,450.00 | 1,486.16 | 0.0M |
| 2025-07-01 | 1,256.01 | 1,381.57 | 1,254.01 | 1,374.41 | 0.0M |
| 2025-06-30 | 1,287.05 | 1,290.00 | 1,220.02 | 1,255.97 | 0.0M |
| 2025-06-27 | 1,280.00 | 1,312.00 | 1,268.05 | 1,287.05 | 0.0M |
| 2025-06-26 | 1,277.49 | 1,298.99 | 1,255.99 | 1,279.74 | 0.0M |
| 2025-06-25 | 1,270.00 | 1,279.96 | 1,201.01 | 1,277.49 | 0.0M |
| 2025-06-24 | 1,199.00 | 1,279.00 | 1,101.02 | 1,234.59 | 0.0M |
| 2025-06-23 | 1,262.48 | 1,262.48 | 1,161.50 | 1,174.63 | 0.0M |
| 2025-06-20 | 1,285.00 | 1,300.00 | 1,249.00 | 1,262.48 | 0.0M |
| 2025-06-19 | 1,355.00 | 1,384.99 | 1,285.00 | 1,289.35 | 0.0M |
| 2025-06-18 | 1,420.02 | 1,487.00 | 1,320.00 | 1,349.31 | 0.0M |
| 2025-06-17 | 1,453.59 | 1,776.61 | 1,453.59 | 1,457.04 | 0.0M |
| 2025-06-16 | 1,615.10 | 1,615.10 | 1,615.10 | 1,615.10 | 0.0M |
| 2025-06-13 | 1,794.55 | 1,794.55 | 1,794.55 | 1,794.55 | 0.0M |
| 2025-06-12 | 1,993.94 | 1,993.94 | 1,993.94 | 1,993.94 | 0.0M |
| 2025-06-11 | 2,215.49 | 2,215.49 | 2,215.49 | 2,215.49 | 0.0M |
| 2025-06-10 | 2,461.65 | 2,461.65 | 2,461.65 | 2,461.65 | 0.0M |
| 2025-06-05 | 2,735.17 | 2,735.17 | 2,735.17 | 2,735.17 | 0.0M |
| 2025-06-04 | 3,714.44 | 3,714.44 | 3,039.08 | 3,039.08 | 0.0M |
| 2025-06-03 | 3,376.76 | 3,376.76 | 3,070.00 | 3,376.76 | 0.0M |
| 2025-06-02 | 3,069.78 | 3,069.78 | 3,069.78 | 3,069.78 | 0.0M |
| 2025-05-30 | 2,790.71 | 2,790.71 | 2,790.71 | 2,790.71 | 0.0M |
| 2025-05-29 | 2,537.01 | 2,537.01 | 2,537.01 | 2,537.01 | 0.0M |
| 2025-05-27 | 2,306.37 | 2,306.37 | 2,306.37 | 2,306.37 | 0.0M |
| 2025-05-26 | 2,096.70 | 2,096.70 | 2,096.70 | 2,096.70 | 0.0M |
| 2025-05-23 | 1,906.09 | 1,906.09 | 1,906.09 | 1,906.09 | 0.0M |
| 2025-05-22 | 1,732.81 | 1,732.81 | 1,732.81 | 1,732.81 | 0.0M |
| 2025-05-21 | 1,575.28 | 1,575.28 | 1,575.28 | 1,575.28 | 0.0M |
| 2025-05-20 | 1,432.07 | 1,432.07 | 1,432.07 | 1,432.07 | 0.0M |
| 2025-05-19 | 1,301.88 | 1,301.88 | 1,301.88 | 1,301.88 | 0.0M |
| 2025-05-16 | 1,183.53 | 1,183.53 | 1,183.53 | 1,183.53 | 0.0M |
| 2025-05-15 | 1,075.94 | 1,075.94 | 1,075.94 | 1,075.94 | 0.0M |
| 2025-05-14 | 978.13 | 978.13 | 978.13 | 978.13 | 0.0M |
| 2025-05-13 | 889.21 | 889.21 | 889.21 | 889.21 | 0.0M |
| 2025-05-12 | 808.37 | 808.37 | 661.39 | 808.37 | 0.0M |
| 2025-05-09 | 734.88 | 734.88 | 734.88 | 734.88 | 0.0M |
| 2025-05-08 | 668.07 | 668.07 | 668.07 | 668.07 | 0.0M |
| 2025-05-07 | 607.34 | 607.34 | 607.34 | 607.34 | 0.0M |
| 2025-05-06 | 552.13 | 552.13 | 540.00 | 552.13 | 0.0M |
| 2025-05-05 | 495.98 | 501.94 | 440.00 | 501.94 | 0.0M |
| 2025-05-02 | 456.28 | 499.99 | 420.00 | 456.31 | 0.0M |
| 2025-04-30 | 456.29 | 456.29 | 456.29 | 456.31 | 0.0M |
| 2025-04-29 | 456.31 | 456.31 | 422.01 | 456.31 | 0.0M |
| 2025-04-28 | 411.09 | 502.35 | 411.09 | 456.31 | 0.0M |
| 2025-04-24 | 456.00 | 456.00 | 456.00 | 456.74 | 0.0M |
| 2025-04-23 | 502.25 | 502.25 | 430.10 | 456.74 | 0.0M |
| 2025-04-22 | 500.00 | 502.00 | 420.01 | 456.74 | 0.0M |
| 2025-04-21 | 452.20 | 456.94 | 401.60 | 456.74 | 0.0M |
| 2025-04-15 | 415.20 | 423.99 | 408.53 | 415.40 | 0.0M |
| 2025-04-14 | 415.00 | 431.99 | 413.00 | 415.40 | 0.0M |
| 2025-04-11 | 444.21 | 474.00 | 395.33 | 405.02 | 0.0M |
| 2025-04-10 | 477.00 | 477.00 | 467.00 | 439.25 | 0.0M |
| 2025-04-09 | 437.92 | 465.99 | 437.92 | 437.92 | 0.0M |
| 2025-04-08 | 434.82 | 468.00 | 434.82 | 437.92 | 0.0M |
| 2025-04-07 | 435.83 | 435.83 | 435.83 | 483.13 | 0.0M |
| 2025-04-03 | 483.00 | 483.00 | 483.00 | 483.13 | 0.0M |
| 2025-03-26 | 485.00 | 485.00 | 483.13 | 483.13 | 0.0M |
| 2025-03-25 | 455.00 | 455.00 | 455.00 | 483.13 | 0.0M |
| 2025-03-21 | 435.56 | 435.56 | 435.56 | 483.13 | 0.0M |
| 2025-03-20 | 455.00 | 455.00 | 455.00 | 483.13 | 0.0M |
| 2025-03-19 | 483.13 | 483.13 | 483.13 | 483.13 | 0.0M |
| 2025-03-18 | 435.01 | 435.01 | 435.00 | 483.13 | 0.0M |
| 2025-03-13 | 490.00 | 531.44 | 483.50 | 483.13 | 0.0M |
| 2025-03-11 | 455.00 | 499.98 | 431.03 | 483.13 | 0.0M |
| 2025-03-03 | 416.00 | 454.53 | 416.00 | 454.53 | 0.0M |
| 2025-02-28 | 433.00 | 459.00 | 415.00 | 454.53 | 0.0M |
| 2025-02-27 | 469.00 | 499.00 | 432.00 | 454.53 | 0.0M |
| 2025-02-24 | 463.00 | 463.00 | 463.00 | 454.53 | 0.0M |
| 2025-02-21 | 418.56 | 489.50 | 415.33 | 454.53 | 0.0M |
| 2025-02-20 | 415.00 | 450.00 | 415.00 | 454.53 | 0.0M |
| 2025-02-18 | 465.00 | 465.00 | 454.00 | 454.53 | 0.0M |
| 2025-02-12 | 416.00 | 416.00 | 416.00 | 454.53 | 0.0M |
| 2025-02-11 | 412.56 | 475.00 | 412.56 | 454.53 | 0.0M |
| 2025-02-10 | 445.00 | 454.50 | 410.09 | 454.53 | 0.0M |
| 2025-02-07 | 449.00 | 449.00 | 449.00 | 454.53 | 0.0M |
| 2025-02-06 | 450.60 | 450.60 | 450.60 | 454.53 | 0.0M |
| 2025-02-04 | 413.86 | 478.22 | 413.86 | 454.53 | 0.0M |
| 2025-02-03 | 451.56 | 462.00 | 451.56 | 454.53 | 0.0M |
| 2025-01-31 | 475.00 | 475.00 | 475.00 | 498.15 | 0.0M |
| 2025-01-29 | 465.86 | 470.00 | 449.49 | 498.15 | 0.0M |
| 2025-01-28 | 500.02 | 515.56 | 498.16 | 498.15 | 0.0M |
| 2025-01-24 | 451.55 | 490.01 | 451.55 | 498.15 | 0.0M |
| 2025-01-22 | 475.00 | 577.88 | 475.00 | 498.15 | 0.0M |
| 2025-01-21 | 535.02 | 574.99 | 515.02 | 526.08 | 0.0M |
| 2025-01-20 | 530.33 | 600.00 | 530.33 | 569.96 | 0.0M |
| 2025-01-17 | 500.00 | 602.57 | 500.00 | 589.25 | 0.0M |
| 2025-01-16 | 503.00 | 540.00 | 503.00 | 547.79 | 0.0M |
| 2025-01-15 | 546.99 | 546.99 | 546.99 | 547.79 | 0.0M |
| 2025-01-14 | 530.00 | 543.00 | 530.00 | 547.79 | 0.0M |
| 2025-01-09 | 547.00 | 549.99 | 495.00 | 547.79 | 0.0M |
| 2025-01-08 | 500.00 | 574.30 | 494.02 | 547.79 | 0.0M |
| 2025-01-07 | 528.00 | 610.00 | 528.00 | 547.79 | 0.0M |
| 2025-01-06 | 598.00 | 598.00 | 530.00 | 581.54 | 0.0M |
| 2025-01-03 | 570.00 | 599.00 | 564.30 | 581.54 | 0.0M |
| 2025-01-02 | 633.00 | 633.00 | 562.01 | 575.01 | 0.0M |
| 2025-01-01 | 619.00 | 638.99 | 619.00 | 638.99 | 0.0M |