1,236.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,224.00 | 1,253.00 | 1,224.00 | 1,236.00 | 0.0M |
| 2025-09-25 | 1,230.00 | 1,246.00 | 1,224.00 | 1,231.00 | 0.0M |
| 2025-09-24 | 1,299.00 | 1,299.00 | 1,231.00 | 1,235.00 | 0.1M |
| 2025-09-22 | 1,267.00 | 1,299.00 | 1,258.00 | 1,299.00 | 0.0M |
| 2025-09-19 | 1,303.00 | 1,303.00 | 1,241.00 | 1,267.00 | 0.1M |
| 2025-09-18 | 1,275.00 | 1,315.00 | 1,267.00 | 1,291.00 | 0.0M |
| 2025-09-17 | 1,299.00 | 1,309.00 | 1,268.00 | 1,292.00 | 0.0M |
| 2025-09-16 | 1,220.00 | 1,321.00 | 1,217.00 | 1,318.00 | 0.1M |
| 2025-09-12 | 1,268.00 | 1,269.00 | 1,204.00 | 1,225.00 | 0.1M |
| 2025-09-11 | 1,330.00 | 1,332.00 | 1,217.00 | 1,254.00 | 0.3M |
| 2025-09-10 | 1,414.00 | 1,414.00 | 1,320.00 | 1,354.00 | 0.1M |
| 2025-09-09 | 1,357.00 | 1,410.00 | 1,333.00 | 1,387.00 | 0.1M |
| 2025-09-08 | 1,335.00 | 1,402.00 | 1,331.00 | 1,355.00 | 0.1M |
| 2025-09-05 | 1,499.00 | 1,510.00 | 1,311.00 | 1,335.00 | 0.3M |
| 2025-09-04 | 1,525.00 | 1,530.00 | 1,482.00 | 1,496.00 | 0.0M |
| 2025-09-03 | 1,515.00 | 1,543.00 | 1,485.00 | 1,495.00 | 0.1M |
| 2025-09-02 | 1,440.00 | 1,527.00 | 1,420.00 | 1,514.00 | 0.1M |
| 2025-09-01 | 1,384.00 | 1,450.00 | 1,383.00 | 1,433.00 | 0.1M |
| 2025-08-29 | 1,400.00 | 1,415.00 | 1,360.00 | 1,377.00 | 0.1M |
| 2025-08-28 | 1,393.00 | 1,414.00 | 1,358.00 | 1,395.00 | 0.1M |
| 2025-08-27 | 1,356.00 | 1,437.00 | 1,345.00 | 1,416.00 | 0.1M |
| 2025-08-26 | 1,355.00 | 1,370.00 | 1,334.00 | 1,368.00 | 0.0M |
| 2025-08-25 | 1,401.00 | 1,423.00 | 1,350.00 | 1,374.00 | 0.1M |
| 2025-08-22 | 1,361.00 | 1,375.00 | 1,323.00 | 1,353.00 | 0.1M |
| 2025-08-21 | 1,260.00 | 1,349.00 | 1,250.00 | 1,349.00 | 0.1M |
| 2025-08-20 | 1,239.00 | 1,294.00 | 1,214.00 | 1,261.00 | 0.1M |
| 2025-08-19 | 1,275.00 | 1,300.00 | 1,230.00 | 1,240.00 | 0.1M |
| 2025-08-18 | 1,220.00 | 1,256.00 | 1,200.00 | 1,251.00 | 0.1M |
| 2025-08-15 | 1,145.00 | 1,230.00 | 1,083.00 | 1,220.00 | 0.2M |
| 2025-08-14 | 1,160.00 | 1,180.00 | 1,125.00 | 1,175.00 | 0.2M |
| 2025-08-13 | 1,118.00 | 1,145.00 | 1,107.00 | 1,139.00 | 0.1M |
| 2025-08-12 | 1,100.00 | 1,140.00 | 1,088.00 | 1,088.00 | 0.1M |
| 2025-08-08 | 1,100.00 | 1,111.00 | 1,087.00 | 1,097.00 | 0.0M |
| 2025-08-07 | 1,128.00 | 1,128.00 | 1,096.00 | 1,097.00 | 0.0M |
| 2025-08-06 | 1,129.00 | 1,129.00 | 1,098.00 | 1,107.00 | 0.0M |
| 2025-08-05 | 1,097.00 | 1,119.00 | 1,080.00 | 1,119.00 | 0.0M |
| 2025-08-04 | 1,051.00 | 1,097.00 | 1,040.00 | 1,080.00 | 0.0M |
| 2025-08-01 | 1,091.00 | 1,101.00 | 1,071.00 | 1,080.00 | 0.0M |
| 2025-07-31 | 1,111.00 | 1,111.00 | 1,090.00 | 1,090.00 | 0.1M |
| 2025-07-30 | 1,100.00 | 1,124.00 | 1,064.00 | 1,081.00 | 0.1M |
| 2025-07-29 | 1,077.00 | 1,108.00 | 1,050.00 | 1,093.00 | 0.1M |
| 2025-07-28 | 1,041.00 | 1,084.00 | 1,034.00 | 1,077.00 | 0.0M |
| 2025-07-25 | 1,033.00 | 1,073.00 | 1,019.00 | 1,034.00 | 0.1M |
| 2025-07-24 | 1,027.00 | 1,040.00 | 1,015.00 | 1,023.00 | 0.0M |
| 2025-07-23 | 1,028.00 | 1,041.00 | 1,005.00 | 1,024.00 | 0.0M |
| 2025-07-22 | 1,044.00 | 1,050.00 | 1,008.00 | 1,010.00 | 0.1M |
| 2025-07-18 | 1,050.00 | 1,063.00 | 1,021.00 | 1,047.00 | 0.0M |
| 2025-07-17 | 1,060.00 | 1,087.00 | 1,040.00 | 1,047.00 | 0.1M |
| 2025-07-16 | 1,014.00 | 1,086.00 | 983.00 | 1,060.00 | 0.1M |
| 2025-07-15 | 1,015.00 | 1,015.00 | 980.00 | 999.00 | 0.1M |
| 2025-07-14 | 1,045.00 | 1,055.00 | 1,020.00 | 1,031.00 | 0.0M |
| 2025-07-11 | 1,033.00 | 1,081.00 | 1,014.00 | 1,045.00 | 0.1M |
| 2025-07-10 | 1,070.00 | 1,100.00 | 1,031.00 | 1,032.00 | 0.1M |
| 2025-07-09 | 1,003.00 | 1,050.00 | 981.00 | 1,042.00 | 0.1M |
| 2025-07-08 | 970.00 | 1,005.00 | 970.00 | 990.00 | 0.0M |
| 2025-07-07 | 976.00 | 1,020.00 | 960.00 | 970.00 | 0.1M |
| 2025-07-04 | 930.00 | 985.00 | 930.00 | 970.00 | 0.0M |
| 2025-07-03 | 920.00 | 941.00 | 905.00 | 926.00 | 0.0M |
| 2025-07-02 | 958.00 | 958.00 | 913.00 | 920.00 | 0.1M |
| 2025-07-01 | 1,020.00 | 1,030.00 | 951.00 | 973.00 | 0.1M |
| 2025-06-30 | 1,017.00 | 1,036.00 | 985.00 | 1,010.00 | 0.1M |
| 2025-06-27 | 965.00 | 1,019.00 | 939.00 | 993.00 | 0.1M |
| 2025-06-26 | 975.00 | 980.00 | 917.00 | 920.00 | 0.1M |
| 2025-06-25 | 900.00 | 983.00 | 884.00 | 961.00 | 0.1M |
| 2025-06-24 | 872.00 | 889.00 | 872.00 | 886.00 | 0.0M |
| 2025-06-23 | 846.00 | 869.00 | 812.00 | 857.00 | 0.0M |
| 2025-06-20 | 880.00 | 884.00 | 852.00 | 853.00 | 0.0M |
| 2025-06-19 | 877.00 | 897.00 | 865.00 | 865.00 | 0.0M |
| 2025-06-18 | 888.00 | 910.00 | 868.00 | 880.00 | 0.1M |
| 2025-06-17 | 876.00 | 890.00 | 865.00 | 881.00 | 0.0M |
| 2025-06-16 | 823.00 | 870.00 | 823.00 | 869.00 | 0.0M |
| 2025-06-13 | 840.00 | 840.00 | 809.00 | 823.00 | 0.0M |
| 2025-06-12 | 828.00 | 846.00 | 828.00 | 839.00 | 0.0M |
| 2025-06-11 | 834.00 | 855.00 | 830.00 | 830.00 | 0.0M |
| 2025-06-10 | 840.00 | 865.00 | 821.00 | 830.00 | 0.0M |
| 2025-06-09 | 833.00 | 848.00 | 828.00 | 840.00 | 0.0M |
| 2025-06-06 | 835.00 | 849.00 | 816.00 | 830.00 | 0.0M |
| 2025-06-05 | 850.00 | 877.00 | 841.00 | 842.00 | 0.0M |
| 2025-06-04 | 838.00 | 893.00 | 827.00 | 856.00 | 0.1M |
| 2025-06-03 | 836.00 | 841.00 | 820.00 | 827.00 | 0.0M |
| 2025-06-02 | 854.00 | 854.00 | 832.00 | 845.00 | 0.0M |
| 2025-05-30 | 837.00 | 867.00 | 830.00 | 864.00 | 0.0M |
| 2025-05-29 | 821.00 | 853.00 | 803.00 | 841.00 | 0.0M |
| 2025-05-28 | 849.00 | 850.00 | 822.00 | 822.00 | 0.0M |
| 2025-05-27 | 803.00 | 840.00 | 798.00 | 839.00 | 0.0M |
| 2025-05-26 | 776.00 | 821.00 | 776.00 | 803.00 | 0.0M |
| 2025-05-23 | 815.00 | 815.00 | 766.00 | 772.00 | 0.1M |
| 2025-05-22 | 793.00 | 854.00 | 786.00 | 816.00 | 0.1M |
| 2025-05-21 | 799.00 | 804.00 | 782.00 | 793.00 | 0.1M |
| 2025-05-20 | 786.00 | 799.00 | 740.00 | 791.00 | 0.1M |
| 2025-05-19 | 752.00 | 820.00 | 728.00 | 787.00 | 0.3M |
| 2025-05-16 | 725.00 | 732.00 | 691.00 | 732.00 | 0.1M |
| 2025-05-15 | 611.00 | 632.00 | 610.00 | 632.00 | 0.0M |
| 2025-05-14 | 606.00 | 613.00 | 606.00 | 611.00 | 0.0M |
| 2025-05-13 | 612.00 | 614.00 | 596.00 | 604.00 | 0.0M |
| 2025-05-12 | 609.00 | 612.00 | 602.00 | 609.00 | 0.0M |
| 2025-05-09 | 606.00 | 607.00 | 601.00 | 607.00 | 0.0M |
| 2025-05-08 | 606.00 | 609.00 | 595.00 | 598.00 | 0.0M |
| 2025-05-07 | 599.00 | 608.00 | 599.00 | 605.00 | 0.0M |
| 2025-05-02 | 607.00 | 609.00 | 595.00 | 597.00 | 0.0M |
| 2025-05-01 | 605.00 | 612.00 | 594.00 | 606.00 | 0.0M |
| 2025-04-30 | 600.00 | 609.00 | 600.00 | 605.00 | 0.0M |
| 2025-04-28 | 597.00 | 610.00 | 597.00 | 600.00 | 0.0M |
| 2025-04-25 | 601.00 | 608.00 | 600.00 | 600.00 | 0.0M |
| 2025-04-24 | 600.00 | 600.00 | 591.00 | 591.00 | 0.0M |
| 2025-04-23 | 588.00 | 599.00 | 582.00 | 599.00 | 0.0M |
| 2025-04-22 | 580.00 | 584.00 | 570.00 | 578.00 | 0.0M |
| 2025-04-21 | 578.00 | 606.00 | 578.00 | 582.00 | 0.1M |
| 2025-04-18 | 551.00 | 570.00 | 551.00 | 568.00 | 0.0M |
| 2025-04-17 | 538.00 | 552.00 | 531.00 | 551.00 | 0.1M |
| 2025-04-16 | 567.00 | 572.00 | 548.00 | 548.00 | 0.0M |
| 2025-04-15 | 562.00 | 578.00 | 554.00 | 566.00 | 0.0M |
| 2025-04-14 | 575.00 | 586.00 | 562.00 | 562.00 | 0.0M |
| 2025-04-11 | 553.00 | 581.00 | 541.00 | 575.00 | 0.0M |
| 2025-04-10 | 563.00 | 564.00 | 536.00 | 560.00 | 0.0M |
| 2025-04-09 | 522.00 | 529.00 | 500.00 | 513.00 | 0.0M |
| 2025-04-08 | 548.00 | 560.00 | 530.00 | 537.00 | 0.1M |
| 2025-04-07 | 506.00 | 590.00 | 506.00 | 509.00 | 0.2M |
| 2025-04-04 | 630.00 | 650.00 | 583.00 | 606.00 | 0.0M |
| 2025-04-03 | 642.00 | 715.00 | 604.00 | 627.00 | 0.2M |
| 2025-04-02 | 673.00 | 682.00 | 667.00 | 682.00 | 0.0M |
| 2025-04-01 | 669.00 | 684.00 | 669.00 | 672.00 | 0.0M |
| 2025-03-31 | 680.00 | 685.00 | 665.00 | 667.00 | 0.0M |
| 2025-03-28 | 691.00 | 692.00 | 682.00 | 684.00 | 0.0M |
| 2025-03-27 | 691.00 | 706.00 | 688.00 | 691.00 | 0.0M |
| 2025-03-26 | 685.00 | 699.00 | 685.00 | 691.00 | 0.0M |
| 2025-03-25 | 706.00 | 706.00 | 686.00 | 686.00 | 0.0M |
| 2025-03-24 | 701.00 | 706.00 | 691.00 | 692.00 | 0.0M |
| 2025-03-21 | 720.00 | 731.00 | 707.00 | 707.00 | 0.0M |
| 2025-03-19 | 704.00 | 716.00 | 697.00 | 715.00 | 0.0M |
| 2025-03-18 | 676.00 | 703.00 | 676.00 | 699.00 | 0.0M |
| 2025-03-17 | 675.00 | 686.00 | 673.00 | 673.00 | 0.0M |
| 2025-03-14 | 679.00 | 683.00 | 666.00 | 672.00 | 0.0M |
| 2025-03-13 | 661.00 | 684.00 | 661.00 | 670.00 | 0.0M |
| 2025-03-12 | 659.00 | 680.00 | 659.00 | 664.00 | 0.0M |
| 2025-03-11 | 655.00 | 656.00 | 642.00 | 651.00 | 0.0M |
| 2025-03-10 | 662.00 | 668.00 | 655.00 | 658.00 | 0.0M |
| 2025-03-07 | 683.00 | 683.00 | 658.00 | 661.00 | 0.0M |
| 2025-03-06 | 672.00 | 690.00 | 672.00 | 680.00 | 0.0M |
| 2025-03-05 | 691.00 | 691.00 | 665.00 | 672.00 | 0.0M |
| 2025-03-04 | 660.00 | 690.00 | 653.00 | 681.00 | 0.1M |
| 2025-03-03 | 639.00 | 667.00 | 639.00 | 667.00 | 0.0M |
| 2025-02-28 | 638.00 | 638.00 | 620.00 | 628.00 | 0.0M |
| 2025-02-27 | 647.00 | 648.00 | 638.00 | 638.00 | 0.0M |
| 2025-02-26 | 640.00 | 644.00 | 627.00 | 644.00 | 0.0M |
| 2025-02-25 | 650.00 | 668.00 | 640.00 | 644.00 | 0.0M |
| 2025-02-21 | 650.00 | 658.00 | 643.00 | 654.00 | 0.0M |
| 2025-02-20 | 656.00 | 675.00 | 645.00 | 646.00 | 0.0M |
| 2025-02-19 | 652.00 | 656.00 | 640.00 | 656.00 | 0.0M |
| 2025-02-18 | 638.00 | 653.00 | 631.00 | 653.00 | 0.0M |
| 2025-02-17 | 649.00 | 649.00 | 620.00 | 633.00 | 0.2M |
| 2025-02-14 | 725.00 | 757.00 | 720.00 | 749.00 | 0.1M |
| 2025-02-13 | 726.00 | 728.00 | 703.00 | 728.00 | 0.0M |
| 2025-02-12 | 738.00 | 757.00 | 703.00 | 711.00 | 0.0M |
| 2025-02-10 | 710.00 | 737.00 | 710.00 | 734.00 | 0.0M |
| 2025-02-07 | 695.00 | 708.00 | 687.00 | 700.00 | 0.0M |
| 2025-02-06 | 687.00 | 704.00 | 685.00 | 693.00 | 0.0M |
| 2025-02-05 | 704.00 | 708.00 | 668.00 | 689.00 | 0.0M |
| 2025-02-04 | 704.00 | 716.00 | 694.00 | 714.00 | 0.0M |
| 2025-02-03 | 697.00 | 697.00 | 665.00 | 694.00 | 0.0M |
| 2025-01-31 | 715.00 | 719.00 | 683.00 | 687.00 | 0.0M |
| 2025-01-30 | 723.00 | 724.00 | 700.00 | 712.00 | 0.0M |
| 2025-01-29 | 682.00 | 717.00 | 681.00 | 711.00 | 0.0M |
| 2025-01-28 | 692.00 | 692.00 | 682.00 | 682.00 | 0.0M |
| 2025-01-27 | 689.00 | 705.00 | 679.00 | 683.00 | 0.0M |
| 2025-01-24 | 662.00 | 684.00 | 651.00 | 674.00 | 0.0M |
| 2025-01-23 | 657.00 | 664.00 | 645.00 | 652.00 | 0.0M |
| 2025-01-22 | 636.00 | 655.00 | 633.00 | 654.00 | 0.0M |
| 2025-01-21 | 635.00 | 636.00 | 627.00 | 636.00 | 0.0M |
| 2025-01-20 | 618.00 | 636.00 | 618.00 | 631.00 | 0.0M |
| 2025-01-17 | 622.00 | 624.00 | 610.00 | 615.00 | 0.0M |
| 2025-01-16 | 620.00 | 632.00 | 616.00 | 625.00 | 0.0M |
| 2025-01-15 | 620.00 | 625.00 | 609.00 | 616.00 | 0.0M |
| 2025-01-14 | 631.00 | 632.00 | 617.00 | 624.00 | 0.0M |
| 2025-01-10 | 629.00 | 639.00 | 626.00 | 630.00 | 0.0M |
| 2025-01-09 | 629.00 | 635.00 | 626.00 | 628.00 | 0.0M |
| 2025-01-08 | 638.00 | 643.00 | 630.00 | 635.00 | 0.0M |
| 2025-01-07 | 648.00 | 648.00 | 626.00 | 638.00 | 0.0M |
| 2025-01-06 | 659.00 | 660.00 | 647.00 | 647.00 | 0.0M |