1,268.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,193.00 | 1,278.00 | 1,150.00 | 1,268.00 | 1.7M |
| 2025-09-25 | 1,223.00 | 1,279.00 | 1,191.00 | 1,193.00 | 1.4M |
| 2025-09-24 | 1,205.00 | 1,227.00 | 1,153.00 | 1,218.00 | 0.6M |
| 2025-09-23 | 1,184.00 | 1,240.00 | 1,177.00 | 1,209.00 | 1.4M |
| 2025-09-22 | 1,148.00 | 1,193.00 | 1,137.00 | 1,182.00 | 1.1M |
| 2025-09-19 | 1,124.00 | 1,152.00 | 1,118.00 | 1,139.00 | 0.3M |
| 2025-09-18 | 1,126.00 | 1,149.00 | 1,122.00 | 1,124.00 | 0.3M |
| 2025-09-17 | 1,122.00 | 1,131.00 | 1,109.00 | 1,123.00 | 0.2M |
| 2025-09-16 | 1,135.00 | 1,135.00 | 1,111.00 | 1,122.00 | 0.3M |
| 2025-09-15 | 1,134.00 | 1,139.00 | 1,118.00 | 1,135.00 | 0.2M |
| 2025-09-12 | 1,128.00 | 1,137.00 | 1,111.00 | 1,134.00 | 0.3M |
| 2025-09-11 | 1,125.00 | 1,135.00 | 1,114.00 | 1,126.00 | 0.3M |
| 2025-09-10 | 1,099.00 | 1,135.00 | 1,090.00 | 1,125.00 | 0.6M |
| 2025-09-09 | 1,115.00 | 1,126.00 | 1,093.00 | 1,099.00 | 0.3M |
| 2025-09-08 | 1,120.00 | 1,120.00 | 1,039.00 | 1,105.00 | 0.2M |
| 2025-09-05 | 1,109.00 | 1,122.00 | 1,094.00 | 1,115.00 | 0.4M |
| 2025-09-04 | 1,100.00 | 1,122.00 | 1,100.00 | 1,109.00 | 0.2M |
| 2025-09-03 | 1,095.00 | 1,107.00 | 1,090.00 | 1,096.00 | 0.2M |
| 2025-09-02 | 1,093.00 | 1,117.00 | 1,085.00 | 1,095.00 | 0.3M |
| 2025-09-01 | 1,119.00 | 1,120.00 | 1,096.00 | 1,102.00 | 0.3M |
| 2025-08-29 | 1,130.00 | 1,142.00 | 1,116.00 | 1,119.00 | 0.2M |
| 2025-08-28 | 1,135.00 | 1,139.00 | 1,110.00 | 1,130.00 | 0.3M |
| 2025-08-27 | 1,155.00 | 1,161.00 | 1,118.00 | 1,127.00 | 0.4M |
| 2025-08-26 | 1,152.00 | 1,158.00 | 1,130.00 | 1,148.00 | 0.4M |
| 2025-08-25 | 1,165.00 | 1,179.00 | 1,141.00 | 1,152.00 | 0.6M |
| 2025-08-22 | 1,166.00 | 1,200.00 | 1,163.00 | 1,165.00 | 1.0M |
| 2025-08-21 | 1,119.00 | 1,191.00 | 1,119.00 | 1,166.00 | 1.2M |
| 2025-08-20 | 1,110.00 | 1,135.00 | 1,100.00 | 1,119.00 | 0.6M |
| 2025-08-19 | 1,140.00 | 1,158.00 | 1,140.00 | 1,142.00 | 0.4M |
| 2025-08-18 | 1,149.00 | 1,161.00 | 1,133.00 | 1,149.00 | 0.5M |
| 2025-08-14 | 1,164.00 | 1,167.00 | 1,136.00 | 1,161.00 | 0.6M |
| 2025-08-13 | 1,156.00 | 1,174.00 | 1,148.00 | 1,164.00 | 0.6M |
| 2025-08-12 | 1,189.00 | 1,189.00 | 1,155.00 | 1,155.00 | 1.0M |
| 2025-08-11 | 1,165.00 | 1,194.00 | 1,142.00 | 1,177.00 | 2.0M |
| 2025-08-08 | 1,143.00 | 1,178.00 | 1,138.00 | 1,146.00 | 1.6M |
| 2025-08-07 | 1,161.00 | 1,187.00 | 1,123.00 | 1,124.00 | 2.3M |
| 2025-08-06 | 1,064.00 | 1,280.00 | 1,050.00 | 1,161.00 | 18.4M |
| 2025-08-05 | 1,036.00 | 1,074.00 | 1,035.00 | 1,064.00 | 1.4M |
| 2025-08-04 | 985.00 | 1,057.00 | 985.00 | 1,039.00 | 1.2M |
| 2025-08-01 | 1,020.00 | 1,024.00 | 992.00 | 1,005.00 | 0.8M |
| 2025-07-31 | 1,034.00 | 1,043.00 | 1,011.00 | 1,020.00 | 1.7M |
| 2025-07-30 | 1,065.00 | 1,108.00 | 1,026.00 | 1,034.00 | 2.7M |
| 2025-07-29 | 1,015.00 | 1,097.00 | 990.00 | 1,055.00 | 6.5M |
| 2025-07-28 | 1,090.00 | 1,090.00 | 982.00 | 1,000.00 | 8.4M |
| 2025-07-25 | 1,516.00 | 1,534.00 | 1,056.00 | 1,113.00 | 42.5M |
| 2025-07-24 | 1,641.00 | 1,653.00 | 1,506.00 | 1,508.00 | 0.9M |
| 2025-07-23 | 1,663.00 | 1,663.00 | 1,621.00 | 1,621.00 | 0.2M |
| 2025-07-22 | 1,716.00 | 1,729.00 | 1,639.00 | 1,663.00 | 0.3M |
| 2025-07-21 | 1,701.00 | 1,777.00 | 1,695.00 | 1,715.00 | 0.3M |
| 2025-07-18 | 1,750.00 | 1,771.00 | 1,702.00 | 1,716.00 | 0.3M |
| 2025-07-17 | 1,730.00 | 1,805.00 | 1,710.00 | 1,750.00 | 1.0M |
| 2025-07-16 | 1,678.00 | 1,771.00 | 1,625.00 | 1,708.00 | 1.1M |
| 2025-07-15 | 1,643.00 | 1,667.00 | 1,635.00 | 1,665.00 | 0.2M |
| 2025-07-14 | 1,693.00 | 1,693.00 | 1,632.00 | 1,650.00 | 0.4M |
| 2025-07-11 | 1,638.00 | 1,693.00 | 1,618.00 | 1,693.00 | 0.9M |
| 2025-07-10 | 1,808.00 | 1,820.00 | 1,578.00 | 1,638.00 | 3.0M |
| 2025-07-09 | 1,918.00 | 1,918.00 | 1,757.00 | 1,807.00 | 1.0M |
| 2025-07-08 | 1,892.00 | 2,000.00 | 1,871.00 | 1,880.00 | 0.3M |
| 2025-07-07 | 1,962.00 | 1,965.00 | 1,891.00 | 1,892.00 | 0.3M |
| 2025-07-04 | 2,015.00 | 2,075.00 | 1,958.00 | 1,962.00 | 0.7M |
| 2025-07-03 | 2,120.00 | 2,140.00 | 2,045.00 | 2,075.00 | 0.4M |
| 2025-07-02 | 2,140.00 | 2,180.00 | 2,060.00 | 2,115.00 | 1.4M |
| 2025-07-01 | 1,996.00 | 2,155.00 | 1,996.00 | 2,080.00 | 0.8M |
| 2025-06-30 | 2,030.00 | 2,030.00 | 1,969.00 | 1,994.00 | 0.2M |
| 2025-06-27 | 2,000.00 | 2,040.00 | 1,942.00 | 2,010.00 | 0.4M |
| 2025-06-26 | 2,030.00 | 2,040.00 | 1,952.00 | 2,000.00 | 0.3M |
| 2025-06-25 | 2,045.00 | 2,070.00 | 2,005.00 | 2,065.00 | 0.3M |
| 2025-06-24 | 2,055.00 | 2,090.00 | 1,990.00 | 2,030.00 | 0.4M |
| 2025-06-23 | 1,947.00 | 2,095.00 | 1,942.00 | 2,050.00 | 0.6M |
| 2025-06-20 | 2,060.00 | 2,075.00 | 1,975.00 | 1,991.00 | 0.3M |
| 2025-06-19 | 1,925.00 | 2,040.00 | 1,905.00 | 2,040.00 | 0.6M |
| 2025-06-18 | 2,005.00 | 2,010.00 | 1,832.00 | 1,925.00 | 1.0M |
| 2025-06-17 | 2,070.00 | 2,090.00 | 1,989.00 | 2,010.00 | 0.5M |
| 2025-06-16 | 2,000.00 | 2,090.00 | 2,000.00 | 2,055.00 | 0.3M |
| 2025-06-13 | 2,135.00 | 2,135.00 | 1,987.00 | 2,045.00 | 0.6M |
| 2025-06-12 | 2,125.00 | 2,150.00 | 2,080.00 | 2,120.00 | 0.4M |
| 2025-06-11 | 2,070.00 | 2,135.00 | 2,070.00 | 2,100.00 | 0.3M |
| 2025-06-10 | 2,105.00 | 2,155.00 | 2,070.00 | 2,100.00 | 0.6M |
| 2025-06-09 | 2,080.00 | 2,120.00 | 2,035.00 | 2,070.00 | 0.9M |
| 2025-06-05 | 2,150.00 | 2,170.00 | 2,030.00 | 2,070.00 | 1.4M |
| 2025-06-04 | 2,100.00 | 2,155.00 | 2,035.00 | 2,090.00 | 0.8M |
| 2025-06-02 | 2,025.00 | 2,160.00 | 2,025.00 | 2,095.00 | 1.2M |
| 2025-05-30 | 2,160.00 | 2,190.00 | 2,020.00 | 2,040.00 | 1.2M |
| 2025-05-29 | 1,918.00 | 2,240.00 | 1,915.00 | 2,170.00 | 9.9M |
| 2025-05-28 | 1,769.00 | 1,945.00 | 1,743.00 | 1,900.00 | 2.3M |
| 2025-05-27 | 1,655.00 | 1,780.00 | 1,612.00 | 1,780.00 | 1.3M |
| 2025-05-26 | 1,693.00 | 1,712.00 | 1,643.00 | 1,660.00 | 0.5M |
| 2025-05-23 | 1,640.00 | 1,699.00 | 1,621.00 | 1,669.00 | 0.6M |
| 2025-05-22 | 1,594.00 | 1,661.00 | 1,576.00 | 1,635.00 | 0.6M |
| 2025-05-21 | 1,617.00 | 1,637.00 | 1,560.00 | 1,578.00 | 0.3M |
| 2025-05-20 | 1,545.00 | 1,686.00 | 1,545.00 | 1,609.00 | 1.2M |
| 2025-05-19 | 1,640.00 | 1,640.00 | 1,503.00 | 1,544.00 | 0.6M |
| 2025-05-16 | 1,518.00 | 1,641.00 | 1,518.00 | 1,641.00 | 0.7M |
| 2025-05-15 | 1,555.00 | 1,574.00 | 1,490.00 | 1,541.00 | 0.4M |
| 2025-05-14 | 1,571.00 | 1,589.00 | 1,536.00 | 1,555.00 | 0.3M |
| 2025-05-13 | 1,633.00 | 1,633.00 | 1,547.00 | 1,567.00 | 0.4M |
| 2025-05-12 | 1,595.00 | 1,686.00 | 1,588.00 | 1,629.00 | 0.9M |
| 2025-05-09 | 1,481.00 | 1,690.00 | 1,481.00 | 1,601.00 | 3.5M |
| 2025-05-08 | 1,427.00 | 1,493.00 | 1,427.00 | 1,485.00 | 0.4M |
| 2025-05-07 | 1,423.00 | 1,440.00 | 1,418.00 | 1,427.00 | 0.2M |
| 2025-05-02 | 1,437.00 | 1,449.00 | 1,424.00 | 1,426.00 | 0.1M |
| 2025-04-30 | 1,476.00 | 1,476.00 | 1,425.00 | 1,425.00 | 0.1M |
| 2025-04-29 | 1,424.00 | 1,465.00 | 1,424.00 | 1,436.00 | 0.1M |
| 2025-04-28 | 1,443.00 | 1,455.00 | 1,419.00 | 1,425.00 | 0.2M |
| 2025-04-25 | 1,460.00 | 1,469.00 | 1,417.00 | 1,443.00 | 0.2M |
| 2025-04-24 | 1,483.00 | 1,530.00 | 1,452.00 | 1,469.00 | 0.5M |
| 2025-04-23 | 1,430.00 | 1,495.00 | 1,430.00 | 1,486.00 | 0.8M |
| 2025-04-22 | 1,416.00 | 1,426.00 | 1,410.00 | 1,420.00 | 0.2M |
| 2025-04-21 | 1,410.00 | 1,424.00 | 1,391.00 | 1,419.00 | 0.1M |
| 2025-04-18 | 1,370.00 | 1,407.00 | 1,360.00 | 1,401.00 | 0.1M |
| 2025-04-17 | 1,352.00 | 1,400.00 | 1,352.00 | 1,385.00 | 0.1M |
| 2025-04-16 | 1,399.00 | 1,400.00 | 1,288.00 | 1,365.00 | 0.1M |
| 2025-04-15 | 1,356.00 | 1,400.00 | 1,341.00 | 1,395.00 | 0.2M |
| 2025-04-14 | 1,347.00 | 1,367.00 | 1,346.00 | 1,356.00 | 0.1M |
| 2025-04-11 | 1,315.00 | 1,348.00 | 1,300.00 | 1,347.00 | 0.1M |
| 2025-04-10 | 1,301.00 | 1,370.00 | 1,281.00 | 1,329.00 | 0.3M |
| 2025-04-09 | 1,255.00 | 1,279.00 | 1,223.00 | 1,265.00 | 0.1M |
| 2025-04-08 | 1,269.00 | 1,328.00 | 1,249.00 | 1,266.00 | 0.2M |
| 2025-04-07 | 1,344.00 | 1,344.00 | 1,251.00 | 1,262.00 | 0.2M |
| 2025-04-04 | 1,312.00 | 1,435.00 | 1,297.00 | 1,363.00 | 0.2M |
| 2025-04-03 | 1,301.00 | 1,346.00 | 1,301.00 | 1,322.00 | 0.1M |
| 2025-04-02 | 1,342.00 | 1,349.00 | 1,314.00 | 1,332.00 | 0.1M |
| 2025-04-01 | 1,263.00 | 1,350.00 | 1,263.00 | 1,340.00 | 0.2M |
| 2025-03-31 | 1,294.00 | 1,310.00 | 1,250.00 | 1,263.00 | 0.1M |
| 2025-03-28 | 1,337.00 | 1,337.00 | 1,294.00 | 1,300.00 | 0.2M |
| 2025-03-27 | 1,360.00 | 1,370.00 | 1,332.00 | 1,340.00 | 0.1M |
| 2025-03-26 | 1,347.00 | 1,367.00 | 1,341.00 | 1,362.00 | 0.1M |
| 2025-03-25 | 1,368.00 | 1,380.00 | 1,339.00 | 1,357.00 | 0.1M |
| 2025-03-24 | 1,380.00 | 1,393.00 | 1,365.00 | 1,369.00 | 0.1M |
| 2025-03-21 | 1,405.00 | 1,414.00 | 1,370.00 | 1,379.00 | 0.2M |
| 2025-03-20 | 1,431.00 | 1,451.00 | 1,410.00 | 1,414.00 | 0.3M |
| 2025-03-19 | 1,420.00 | 1,561.00 | 1,406.00 | 1,439.00 | 0.9M |
| 2025-03-18 | 1,445.00 | 1,460.00 | 1,430.00 | 1,430.00 | 0.1M |
| 2025-03-17 | 1,445.00 | 1,465.00 | 1,439.00 | 1,453.00 | 0.2M |
| 2025-03-14 | 1,428.00 | 1,452.00 | 1,420.00 | 1,437.00 | 0.1M |
| 2025-03-13 | 1,416.00 | 1,475.00 | 1,408.00 | 1,428.00 | 0.5M |
| 2025-03-12 | 1,394.00 | 1,422.00 | 1,381.00 | 1,416.00 | 0.2M |
| 2025-03-11 | 1,389.00 | 1,409.00 | 1,361.00 | 1,388.00 | 0.1M |
| 2025-03-10 | 1,409.00 | 1,419.00 | 1,379.00 | 1,409.00 | 0.1M |
| 2025-03-07 | 1,440.00 | 1,450.00 | 1,408.00 | 1,410.00 | 0.2M |
| 2025-03-06 | 1,482.00 | 1,505.00 | 1,435.00 | 1,440.00 | 0.2M |
| 2025-03-05 | 1,447.00 | 1,499.00 | 1,447.00 | 1,496.00 | 0.1M |
| 2025-03-04 | 1,490.00 | 1,496.00 | 1,451.00 | 1,460.00 | 0.1M |
| 2025-02-28 | 1,539.00 | 1,539.00 | 1,471.00 | 1,477.00 | 0.2M |
| 2025-02-27 | 1,550.00 | 1,565.00 | 1,531.00 | 1,532.00 | 0.1M |
| 2025-02-26 | 1,560.00 | 1,563.00 | 1,541.00 | 1,555.00 | 0.1M |
| 2025-02-25 | 1,554.00 | 1,565.00 | 1,544.00 | 1,560.00 | 0.1M |
| 2025-02-24 | 1,545.00 | 1,568.00 | 1,537.00 | 1,565.00 | 0.1M |
| 2025-02-21 | 1,538.00 | 1,563.00 | 1,530.00 | 1,545.00 | 0.1M |
| 2025-02-20 | 1,573.00 | 1,585.00 | 1,553.00 | 1,553.00 | 0.2M |
| 2025-02-19 | 1,573.00 | 1,583.00 | 1,555.00 | 1,572.00 | 0.2M |
| 2025-02-18 | 1,568.00 | 1,575.00 | 1,538.00 | 1,566.00 | 0.2M |
| 2025-02-17 | 1,489.00 | 1,568.00 | 1,482.00 | 1,568.00 | 0.3M |
| 2025-02-14 | 1,484.00 | 1,520.00 | 1,465.00 | 1,489.00 | 0.2M |
| 2025-02-13 | 1,451.00 | 1,494.00 | 1,446.00 | 1,484.00 | 0.2M |
| 2025-02-12 | 1,460.00 | 1,469.00 | 1,401.00 | 1,443.00 | 0.1M |
| 2025-02-11 | 1,457.00 | 1,478.00 | 1,453.00 | 1,460.00 | 0.1M |
| 2025-02-10 | 1,463.00 | 1,475.00 | 1,444.00 | 1,475.00 | 0.1M |
| 2025-02-07 | 1,477.00 | 1,483.00 | 1,465.00 | 1,475.00 | 0.1M |
| 2025-02-06 | 1,478.00 | 1,504.00 | 1,472.00 | 1,488.00 | 0.1M |
| 2025-02-05 | 1,510.00 | 1,510.00 | 1,473.00 | 1,480.00 | 0.2M |
| 2025-02-04 | 1,455.00 | 1,500.00 | 1,455.00 | 1,491.00 | 0.2M |
| 2025-02-03 | 1,501.00 | 1,501.00 | 1,442.00 | 1,451.00 | 0.2M |
| 2025-01-31 | 1,605.00 | 1,612.00 | 1,515.00 | 1,520.00 | 0.4M |
| 2025-01-24 | 1,565.00 | 1,614.00 | 1,564.00 | 1,604.00 | 0.3M |
| 2025-01-23 | 1,619.00 | 1,620.00 | 1,556.00 | 1,556.00 | 0.3M |
| 2025-01-22 | 1,602.00 | 1,649.00 | 1,602.00 | 1,617.00 | 0.4M |
| 2025-01-21 | 1,639.00 | 1,640.00 | 1,601.00 | 1,605.00 | 0.3M |
| 2025-01-20 | 1,690.00 | 1,690.00 | 1,620.00 | 1,623.00 | 0.4M |
| 2025-01-17 | 1,670.00 | 1,715.00 | 1,651.00 | 1,673.00 | 0.9M |
| 2025-01-16 | 1,666.00 | 1,714.00 | 1,643.00 | 1,647.00 | 1.0M |
| 2025-01-15 | 1,650.00 | 1,720.00 | 1,614.00 | 1,646.00 | 1.1M |
| 2025-01-14 | 1,699.00 | 1,727.00 | 1,630.00 | 1,648.00 | 2.3M |
| 2025-01-13 | 1,590.00 | 1,740.00 | 1,573.00 | 1,691.00 | 4.5M |
| 2025-01-10 | 1,559.00 | 1,585.00 | 1,554.00 | 1,579.00 | 0.1M |
| 2025-01-09 | 1,547.00 | 1,559.00 | 1,533.00 | 1,559.00 | 0.1M |
| 2025-01-08 | 1,576.00 | 1,576.00 | 1,544.00 | 1,554.00 | 0.1M |
| 2025-01-07 | 1,577.00 | 1,603.00 | 1,561.00 | 1,565.00 | 0.1M |
| 2025-01-06 | 1,591.00 | 1,602.00 | 1,579.00 | 1,584.00 | 0.1M |
| 2025-01-03 | 1,570.00 | 1,595.00 | 1,556.00 | 1,592.00 | 0.1M |
| 2025-01-02 | 1,553.00 | 1,582.00 | 1,539.00 | 1,570.00 | 0.1M |