1,165.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,145.00 | 1,165.00 | 1,130.00 | 1,165.00 | 0.0M |
| 2025-09-25 | 1,164.00 | 1,164.00 | 1,149.00 | 1,149.00 | 0.0M |
| 2025-09-24 | 1,165.00 | 1,165.00 | 1,137.00 | 1,164.00 | 0.0M |
| 2025-09-22 | 1,124.00 | 1,170.00 | 1,118.00 | 1,155.00 | 0.0M |
| 2025-09-19 | 1,110.00 | 1,115.00 | 1,109.00 | 1,115.00 | 0.0M |
| 2025-09-18 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 0.0M |
| 2025-09-17 | 1,091.00 | 1,100.00 | 1,086.00 | 1,100.00 | 0.0M |
| 2025-09-16 | 1,085.00 | 1,111.00 | 1,085.00 | 1,100.00 | 0.0M |
| 2025-09-12 | 1,084.00 | 1,110.00 | 1,084.00 | 1,091.00 | 0.0M |
| 2025-09-11 | 1,096.00 | 1,100.00 | 1,069.00 | 1,082.00 | 0.0M |
| 2025-09-10 | 1,084.00 | 1,114.00 | 1,084.00 | 1,096.00 | 0.0M |
| 2025-09-09 | 1,109.00 | 1,109.00 | 1,081.00 | 1,083.00 | 0.0M |
| 2025-09-08 | 1,113.00 | 1,123.00 | 1,113.00 | 1,123.00 | 0.0M |
| 2025-09-05 | 1,116.00 | 1,124.00 | 1,113.00 | 1,120.00 | 0.0M |
| 2025-09-04 | 1,083.00 | 1,110.00 | 1,080.00 | 1,110.00 | 0.0M |
| 2025-09-03 | 1,089.00 | 1,094.00 | 1,078.00 | 1,085.00 | 0.0M |
| 2025-09-02 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 0.0M |
| 2025-09-01 | 1,111.00 | 1,112.00 | 1,090.00 | 1,105.00 | 0.0M |
| 2025-08-29 | 1,141.00 | 1,141.00 | 1,120.00 | 1,129.00 | 0.0M |
| 2025-08-28 | 1,141.00 | 1,145.00 | 1,127.00 | 1,139.00 | 0.0M |
| 2025-08-27 | 1,173.00 | 1,173.00 | 1,131.00 | 1,136.00 | 0.0M |
| 2025-08-26 | 1,186.00 | 1,187.00 | 1,171.00 | 1,175.00 | 0.0M |
| 2025-08-25 | 1,186.00 | 1,209.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2025-08-22 | 1,222.00 | 1,222.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2025-08-21 | 1,300.00 | 1,300.00 | 1,238.00 | 1,251.00 | 0.1M |
| 2025-08-20 | 1,171.00 | 1,319.00 | 1,121.00 | 1,198.00 | 0.2M |
| 2025-08-19 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2025-08-15 | 1,022.00 | 1,049.00 | 1,020.00 | 1,021.00 | 0.0M |
| 2025-08-14 | 1,034.00 | 1,045.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2025-08-13 | 1,034.00 | 1,090.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2025-08-12 | 1,030.00 | 1,034.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2025-08-08 | 1,009.00 | 1,032.00 | 998.00 | 998.00 | 0.0M |
| 2025-08-06 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.0M |
| 2025-08-01 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2025-07-31 | 1,033.00 | 1,033.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2025-07-28 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2025-07-25 | 1,032.00 | 1,036.00 | 1,032.00 | 1,036.00 | 0.0M |
| 2025-07-24 | 996.00 | 1,038.00 | 992.00 | 1,038.00 | 0.0M |
| 2025-07-23 | 1,001.00 | 1,002.00 | 967.00 | 981.00 | 0.0M |
| 2025-07-22 | 999.00 | 1,001.00 | 999.00 | 1,001.00 | 0.0M |
| 2025-07-18 | 1,006.00 | 1,034.00 | 982.00 | 1,000.00 | 0.0M |
| 2025-07-17 | 1,007.00 | 1,007.00 | 996.00 | 996.00 | 0.0M |
| 2025-07-16 | 1,035.00 | 1,045.00 | 1,035.00 | 1,037.00 | 0.0M |
| 2025-07-14 | 967.00 | 982.00 | 967.00 | 982.00 | 0.0M |
| 2025-07-11 | 1,014.00 | 1,039.00 | 1,009.00 | 1,012.00 | 0.0M |
| 2025-07-10 | 985.00 | 985.00 | 985.00 | 985.00 | 0.0M |
| 2025-07-09 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2025-07-07 | 984.00 | 984.00 | 960.00 | 960.00 | 0.0M |
| 2025-07-04 | 1,003.00 | 1,003.00 | 986.00 | 999.00 | 0.0M |
| 2025-07-03 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2025-07-02 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 0.0M |
| 2025-06-30 | 980.00 | 995.00 | 980.00 | 995.00 | 0.0M |
| 2025-06-26 | 1,014.00 | 1,014.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2025-06-25 | 1,044.00 | 1,080.00 | 1,021.00 | 1,044.00 | 0.0M |
| 2025-06-24 | 999.00 | 1,032.00 | 999.00 | 1,032.00 | 0.0M |
| 2025-06-20 | 1,040.00 | 1,040.00 | 991.00 | 991.00 | 0.0M |
| 2025-06-12 | 1,014.00 | 1,041.00 | 1,004.00 | 1,041.00 | 0.0M |
| 2025-06-10 | 1,024.00 | 1,044.00 | 1,020.00 | 1,044.00 | 0.0M |
| 2025-06-06 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2025-06-02 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2025-05-30 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2025-05-26 | 1,044.00 | 1,044.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2025-05-22 | 1,024.00 | 1,054.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2025-05-21 | 1,066.00 | 1,070.00 | 1,035.00 | 1,054.00 | 0.0M |
| 2025-05-20 | 1,066.00 | 1,067.00 | 1,065.00 | 1,066.00 | 0.0M |
| 2025-05-19 | 1,010.00 | 1,050.00 | 1,010.00 | 1,050.00 | 0.0M |
| 2025-05-15 | 950.00 | 1,048.00 | 950.00 | 1,010.00 | 0.0M |
| 2025-05-09 | 983.00 | 1,030.00 | 983.00 | 1,010.00 | 0.0M |
| 2025-05-08 | 975.00 | 1,028.00 | 975.00 | 998.00 | 0.0M |
| 2025-05-07 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2025-05-02 | 994.00 | 1,007.00 | 977.00 | 1,005.00 | 0.0M |
| 2025-05-01 | 1,014.00 | 1,025.00 | 999.00 | 1,024.00 | 0.0M |
| 2025-04-25 | 1,041.00 | 1,044.00 | 1,041.00 | 1,044.00 | 0.0M |
| 2025-04-24 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2025-04-23 | 926.00 | 1,004.00 | 911.00 | 1,004.00 | 0.0M |
| 2025-04-22 | 948.00 | 948.00 | 941.00 | 941.00 | 0.0M |
| 2025-04-16 | 943.00 | 944.00 | 943.00 | 944.00 | 0.0M |
| 2025-04-14 | 1,002.00 | 1,002.00 | 943.00 | 943.00 | 0.0M |
| 2025-04-09 | 1,002.00 | 1,029.00 | 1,002.00 | 1,013.00 | 0.0M |
| 2025-04-08 | 1,002.00 | 1,031.00 | 1,002.00 | 1,031.00 | 0.0M |
| 2025-04-07 | 1,002.00 | 1,005.00 | 1,001.00 | 1,002.00 | 0.0M |
| 2025-04-04 | 1,003.00 | 1,028.00 | 1,001.00 | 1,005.00 | 0.0M |
| 2025-04-03 | 1,011.00 | 1,033.00 | 994.00 | 1,032.00 | 0.0M |
| 2025-04-02 | 1,077.00 | 1,088.00 | 1,065.00 | 1,071.00 | 0.0M |
| 2025-04-01 | 1,066.00 | 1,139.00 | 1,021.00 | 1,069.00 | 0.0M |
| 2025-03-31 | 930.00 | 1,066.00 | 929.00 | 1,066.00 | 0.1M |
| 2025-03-28 | 898.00 | 923.00 | 897.00 | 916.00 | 0.0M |
| 2025-03-27 | 930.00 | 930.00 | 898.00 | 898.00 | 0.0M |
| 2025-03-26 | 959.00 | 964.00 | 904.00 | 931.00 | 0.1M |
| 2025-03-25 | 863.00 | 956.00 | 863.00 | 956.00 | 0.2M |
| 2025-03-24 | 803.00 | 806.00 | 803.00 | 806.00 | 0.0M |
| 2025-03-21 | 800.00 | 815.00 | 798.00 | 815.00 | 0.0M |
| 2025-03-19 | 800.00 | 801.00 | 800.00 | 801.00 | 0.0M |
| 2025-03-18 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2025-03-12 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |
| 2025-03-10 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-03-06 | 839.00 | 851.00 | 839.00 | 851.00 | 0.0M |
| 2025-03-05 | 840.00 | 845.00 | 811.00 | 825.00 | 0.0M |
| 2025-03-04 | 835.00 | 850.00 | 835.00 | 849.00 | 0.0M |
| 2025-03-03 | 850.00 | 860.00 | 835.00 | 850.00 | 0.0M |
| 2025-02-27 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2025-02-26 | 852.00 | 859.00 | 847.00 | 855.00 | 0.0M |
| 2025-02-25 | 864.00 | 898.00 | 855.00 | 855.00 | 0.0M |
| 2025-02-21 | 856.00 | 856.00 | 849.00 | 849.00 | 0.0M |
| 2025-02-20 | 859.00 | 859.00 | 841.00 | 841.00 | 0.0M |
| 2025-02-19 | 834.00 | 874.00 | 831.00 | 874.00 | 0.0M |
| 2025-02-18 | 822.00 | 846.00 | 816.00 | 837.00 | 0.0M |
| 2025-02-17 | 807.00 | 852.00 | 801.00 | 852.00 | 0.0M |
| 2025-02-14 | 821.00 | 836.00 | 810.00 | 810.00 | 0.0M |
| 2025-02-13 | 860.00 | 881.00 | 860.00 | 881.00 | 0.0M |
| 2025-02-10 | 854.00 | 865.00 | 854.00 | 865.00 | 0.0M |
| 2025-02-07 | 854.00 | 854.00 | 853.00 | 853.00 | 0.0M |
| 2025-02-06 | 854.00 | 861.00 | 854.00 | 861.00 | 0.0M |
| 2025-02-05 | 864.00 | 869.00 | 839.00 | 856.00 | 0.0M |
| 2025-02-04 | 890.00 | 891.00 | 874.00 | 875.00 | 0.0M |
| 2025-02-03 | 875.00 | 895.00 | 873.00 | 895.00 | 0.0M |
| 2025-01-31 | 878.00 | 878.00 | 878.00 | 878.00 | 0.0M |
| 2025-01-30 | 885.00 | 885.00 | 879.00 | 879.00 | 0.0M |
| 2025-01-29 | 893.00 | 894.00 | 865.00 | 885.00 | 0.0M |
| 2025-01-28 | 893.00 | 896.00 | 863.00 | 893.00 | 0.0M |
| 2025-01-27 | 960.00 | 979.00 | 905.00 | 905.00 | 0.0M |
| 2025-01-24 | 910.00 | 915.00 | 900.00 | 915.00 | 0.0M |
| 2025-01-23 | 915.00 | 916.00 | 914.00 | 914.00 | 0.0M |
| 2025-01-22 | 900.00 | 929.00 | 900.00 | 929.00 | 0.0M |
| 2025-01-21 | 900.00 | 900.00 | 886.00 | 900.00 | 0.0M |
| 2025-01-20 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2025-01-17 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2025-01-15 | 919.00 | 930.00 | 915.00 | 930.00 | 0.0M |
| 2025-01-14 | 916.00 | 919.00 | 916.00 | 919.00 | 0.0M |
| 2025-01-10 | 920.00 | 921.00 | 920.00 | 921.00 | 0.0M |
| 2025-01-08 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2025-01-07 | 917.00 | 922.00 | 917.00 | 922.00 | 0.0M |
| 2025-01-06 | 940.00 | 947.00 | 937.00 | 947.00 | 0.0M |