1,285.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 7.7M |
| 2025-09-30 | 1,310.00 | 1,325.00 | 1,290.00 | 1,315.00 | 7.7M |
| 2025-09-26 | 1,345.00 | 1,350.00 | 1,310.00 | 1,310.00 | 7.5M |
| 2025-09-25 | 1,330.00 | 1,365.00 | 1,330.00 | 1,345.00 | 8.2M |
| 2025-09-24 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 12.7M |
| 2025-09-23 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 12.5M |
| 2025-09-22 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 9.5M |
| 2025-09-19 | 1,500.00 | 1,505.00 | 1,440.00 | 1,440.00 | 14.4M |
| 2025-09-18 | 1,525.00 | 1,530.00 | 1,495.00 | 1,510.00 | 3.7M |
| 2025-09-17 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 4.9M |
| 2025-09-16 | 1,500.00 | 1,545.00 | 1,495.00 | 1,535.00 | 8.7M |
| 2025-09-15 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 2.9M |
| 2025-09-12 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 4.3M |
| 2025-09-11 | 1,505.00 | 1,510.00 | 1,480.00 | 1,480.00 | 4.8M |
| 2025-09-10 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 6.8M |
| 2025-09-09 | 1,445.00 | 1,515.00 | 1,435.00 | 1,510.00 | 11.9M |
| 2025-09-08 | 1,450.00 | 1,460.00 | 1,425.00 | 1,430.00 | 6.7M |
| 2025-09-05 | 1,400.00 | 1,435.00 | 1,395.00 | 1,435.00 | 9.3M |
| 2025-09-04 | 1,405.00 | 1,405.00 | 1,380.00 | 1,385.00 | 3.5M |
| 2025-09-03 | 1,380.00 | 1,400.00 | 1,370.00 | 1,395.00 | 4.8M |
| 2025-09-02 | 1,360.00 | 1,380.00 | 1,360.00 | 1,360.00 | 3.4M |
| 2025-09-01 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 3.9M |
| 2025-08-29 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 3.9M |
| 2025-08-28 | 1,395.00 | 1,405.00 | 1,385.00 | 1,385.00 | 3.9M |
| 2025-08-27 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 3.5M |
| 2025-08-26 | 1,405.00 | 1,410.00 | 1,380.00 | 1,400.00 | 5.2M |
| 2025-08-25 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 5.2M |
| 2025-08-22 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 2.8M |
| 2025-08-21 | 1,350.00 | 1,375.00 | 1,345.00 | 1,365.00 | 4.4M |
| 2025-08-20 | 1,380.00 | 1,390.00 | 1,350.00 | 1,355.00 | 6.9M |
| 2025-08-19 | 1,415.00 | 1,430.00 | 1,390.00 | 1,390.00 | 6.4M |
| 2025-08-18 | 1,375.00 | 1,410.00 | 1,375.00 | 1,410.00 | 6.2M |
| 2025-08-15 | 1,395.00 | 1,400.00 | 1,370.00 | 1,370.00 | 4.2M |
| 2025-08-14 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 4.6M |
| 2025-08-13 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 7.9M |
| 2025-08-12 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 3.3M |
| 2025-08-11 | 1,350.00 | 1,370.00 | 1,340.00 | 1,355.00 | 3.6M |
| 2025-08-08 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 5.2M |
| 2025-08-07 | 1,345.00 | 1,365.00 | 1,345.00 | 1,355.00 | 5.2M |
| 2025-08-06 | 1,340.00 | 1,350.00 | 1,320.00 | 1,320.00 | 5.8M |
| 2025-08-05 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 3.9M |
| 2025-08-04 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 5.1M |
| 2025-08-01 | 1,350.00 | 1,375.00 | 1,350.00 | 1,350.00 | 6.4M |
| 2025-07-31 | 1,360.00 | 1,385.00 | 1,340.00 | 1,370.00 | 9.3M |
| 2025-07-30 | 1,365.00 | 1,385.00 | 1,360.00 | 1,380.00 | 5.7M |
| 2025-07-29 | 1,390.00 | 1,395.00 | 1,350.00 | 1,360.00 | 10.3M |
| 2025-07-28 | 1,435.00 | 1,440.00 | 1,385.00 | 1,400.00 | 7.3M |
| 2025-07-25 | 1,430.00 | 1,445.00 | 1,415.00 | 1,430.00 | 5.9M |
| 2025-07-24 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 5.1M |
| 2025-07-23 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 5.0M |
| 2025-07-22 | 1,440.00 | 1,455.00 | 1,425.00 | 1,430.00 | 8.2M |
| 2025-07-21 | 1,415.00 | 1,445.00 | 1,410.00 | 1,425.00 | 6.0M |
| 2025-07-18 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 5.0M |
| 2025-07-17 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 5.4M |
| 2025-07-16 | 1,395.00 | 1,415.00 | 1,395.00 | 1,410.00 | 6.1M |
| 2025-07-15 | 1,385.00 | 1,405.00 | 1,380.00 | 1,395.00 | 4.5M |
| 2025-07-14 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 5.8M |
| 2025-07-11 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 10.3M |
| 2025-07-10 | 1,375.00 | 1,400.00 | 1,360.00 | 1,400.00 | 12.1M |
| 2025-07-09 | 1,280.00 | 1,360.00 | 1,280.00 | 1,355.00 | 14.3M |
| 2025-07-08 | 1,280.00 | 1,280.00 | 1,265.00 | 1,270.00 | 3.6M |
| 2025-07-07 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 4.5M |
| 2025-07-04 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 7.4M |
| 2025-07-03 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 11.8M |
| 2025-07-02 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 6.9M |
| 2025-07-01 | 1,265.00 | 1,305.00 | 1,265.00 | 1,275.00 | 8.8M |
| 2025-06-30 | 1,290.00 | 1,300.00 | 1,250.00 | 1,250.00 | 8.0M |
| 2025-06-27 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 6.0M |
| 2025-06-26 | 1,295.00 | 1,300.00 | 1,285.00 | 1,290.00 | 5.3M |
| 2025-06-25 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 6.2M |
| 2025-06-24 | 1,275.00 | 1,285.00 | 1,260.00 | 1,270.00 | 4.6M |
| 2025-06-23 | 1,230.00 | 1,260.00 | 1,225.00 | 1,255.00 | 4.5M |
| 2025-06-20 | 1,265.00 | 1,275.00 | 1,245.00 | 1,250.00 | 5.5M |
| 2025-06-19 | 1,280.00 | 1,285.00 | 1,265.00 | 1,265.00 | 4.9M |
| 2025-06-18 | 1,265.00 | 1,290.00 | 1,260.00 | 1,285.00 | 5.6M |
| 2025-06-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,275.00 | 5.5M |
| 2025-06-16 | 1,260.00 | 1,270.00 | 1,250.00 | 1,255.00 | 4.3M |
| 2025-06-13 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 9.5M |
| 2025-06-12 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 10.9M |
| 2025-06-11 | 1,340.00 | 1,345.00 | 1,305.00 | 1,315.00 | 12.0M |
| 2025-06-10 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 11.8M |
| 2025-06-09 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 8.1M |
| 2025-06-06 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 10.9M |
| 2025-06-05 | 1,260.00 | 1,265.00 | 1,235.00 | 1,245.00 | 16.1M |
| 2025-06-04 | 1,280.00 | 1,290.00 | 1,260.00 | 1,275.00 | 10.5M |
| 2025-06-03 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 5.7M |
| 2025-06-02 | 1,250.00 | 1,270.00 | 1,230.00 | 1,260.00 | 11.2M |
| 2025-05-29 | 1,285.00 | 1,305.00 | 1,260.00 | 1,260.00 | 19.4M |
| 2025-05-28 | 1,300.00 | 1,305.00 | 1,270.00 | 1,280.00 | 8.2M |
| 2025-05-27 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 6.6M |
| 2025-05-26 | 1,305.00 | 1,305.00 | 1,275.00 | 1,280.00 | 7.8M |
| 2025-05-23 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 4.5M |
| 2025-05-22 | 1,325.00 | 1,340.00 | 1,320.00 | 1,325.00 | 3.4M |
| 2025-05-21 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 4.5M |
| 2025-05-20 | 1,330.00 | 1,350.00 | 1,315.00 | 1,315.00 | 5.8M |
| 2025-05-19 | 1,345.00 | 1,350.00 | 1,310.00 | 1,310.00 | 7.5M |
| 2025-05-16 | 1,365.00 | 1,375.00 | 1,360.00 | 1,365.00 | 3.6M |
| 2025-05-15 | 1,365.00 | 1,380.00 | 1,350.00 | 1,370.00 | 5.8M |
| 2025-05-14 | 1,370.00 | 1,375.00 | 1,345.00 | 1,360.00 | 6.3M |
| 2025-05-13 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 9.5M |
| 2025-05-12 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 5.4M |
| 2025-05-09 | 1,295.00 | 1,325.00 | 1,280.00 | 1,325.00 | 6.7M |
| 2025-05-08 | 1,285.00 | 1,305.00 | 1,275.00 | 1,290.00 | 6.2M |
| 2025-05-07 | 1,285.00 | 1,300.00 | 1,265.00 | 1,275.00 | 6.1M |
| 2025-05-06 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 7.4M |
| 2025-05-05 | 1,310.00 | 1,335.00 | 1,290.00 | 1,295.00 | 7.5M |
| 2025-05-02 | 1,370.00 | 1,370.00 | 1,290.00 | 1,300.00 | 17.6M |
| 2025-04-30 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 5.5M |
| 2025-04-29 | 1,350.00 | 1,370.00 | 1,335.00 | 1,370.00 | 5.8M |
| 2025-04-28 | 1,385.00 | 1,390.00 | 1,350.00 | 1,350.00 | 5.5M |
| 2025-04-25 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 7.2M |
| 2025-04-24 | 1,375.00 | 1,375.00 | 1,325.00 | 1,330.00 | 6.2M |
| 2025-04-23 | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.00 | 6.2M |
| 2025-04-22 | 1,330.00 | 1,355.00 | 1,300.00 | 1,300.00 | 5.2M |
| 2025-04-21 | 1,355.00 | 1,355.00 | 1,325.00 | 1,345.00 | 3.1M |
| 2025-04-18 | 1,350.00 | 1,380.00 | 1,345.00 | 1,365.00 | 3.6M |
| 2025-04-17 | 1,340.00 | 1,350.00 | 1,315.00 | 1,340.00 | 7.0M |
| 2025-04-16 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 5.6M |
| 2025-04-15 | 1,405.00 | 1,415.00 | 1,375.00 | 1,385.00 | 6.8M |
| 2025-04-14 | 1,410.00 | 1,425.00 | 1,385.00 | 1,400.00 | 12.9M |
| 2025-04-11 | 1,280.00 | 1,395.00 | 1,250.00 | 1,385.00 | 17.3M |
| 2025-04-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.0M |
| 2025-04-09 | 1,250.00 | 1,255.00 | 1,140.00 | 1,185.00 | 20.0M |
| 2025-04-08 | 1,255.00 | 1,300.00 | 1,225.00 | 1,260.00 | 19.2M |
| 2025-04-07 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2.1M |
| 2025-04-02 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 4.6M |
| 2025-04-01 | 1,410.00 | 1,460.00 | 1,410.00 | 1,460.00 | 6.7M |
| 2025-03-31 | 1,420.00 | 1,440.00 | 1,390.00 | 1,390.00 | 8.4M |
| 2025-03-28 | 1,470.00 | 1,495.00 | 1,455.00 | 1,465.00 | 4.8M |
| 2025-03-27 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 4.9M |
| 2025-03-26 | 1,535.00 | 1,540.00 | 1,515.00 | 1,515.00 | 3.7M |
| 2025-03-25 | 1,505.00 | 1,540.00 | 1,505.00 | 1,525.00 | 8.6M |
| 2025-03-24 | 1,500.00 | 1,505.00 | 1,480.00 | 1,480.00 | 4.1M |
| 2025-03-21 | 1,495.00 | 1,500.00 | 1,475.00 | 1,480.00 | 4.9M |
| 2025-03-20 | 1,495.00 | 1,500.00 | 1,465.00 | 1,485.00 | 6.6M |
| 2025-03-19 | 1,500.00 | 1,515.00 | 1,460.00 | 1,465.00 | 8.0M |
| 2025-03-18 | 1,450.00 | 1,500.00 | 1,445.00 | 1,475.00 | 10.6M |
| 2025-03-17 | 1,415.00 | 1,440.00 | 1,415.00 | 1,425.00 | 5.0M |
| 2025-03-14 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 7.3M |
| 2025-03-13 | 1,430.00 | 1,440.00 | 1,390.00 | 1,390.00 | 7.1M |
| 2025-03-12 | 1,375.00 | 1,425.00 | 1,375.00 | 1,410.00 | 8.1M |
| 2025-03-11 | 1,320.00 | 1,390.00 | 1,320.00 | 1,385.00 | 10.4M |
| 2025-03-10 | 1,450.00 | 1,460.00 | 1,395.00 | 1,395.00 | 10.7M |
| 2025-03-07 | 1,475.00 | 1,485.00 | 1,450.00 | 1,465.00 | 5.9M |
| 2025-03-06 | 1,505.00 | 1,510.00 | 1,485.00 | 1,495.00 | 3.2M |
| 2025-03-05 | 1,505.00 | 1,530.00 | 1,490.00 | 1,505.00 | 6.5M |
| 2025-03-04 | 1,435.00 | 1,510.00 | 1,435.00 | 1,505.00 | 8.1M |
| 2025-03-03 | 1,490.00 | 1,495.00 | 1,465.00 | 1,470.00 | 11.2M |
| 2025-02-27 | 1,555.00 | 1,575.00 | 1,515.00 | 1,515.00 | 12.0M |
| 2025-02-26 | 1,555.00 | 1,575.00 | 1,525.00 | 1,560.00 | 8.1M |
| 2025-02-25 | 1,525.00 | 1,560.00 | 1,510.00 | 1,550.00 | 8.5M |
| 2025-02-24 | 1,500.00 | 1,545.00 | 1,495.00 | 1,545.00 | 6.5M |
| 2025-02-21 | 1,500.00 | 1,525.00 | 1,490.00 | 1,510.00 | 5.8M |
| 2025-02-20 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 7.2M |
| 2025-02-19 | 1,535.00 | 1,545.00 | 1,525.00 | 1,540.00 | 4.7M |
| 2025-02-18 | 1,550.00 | 1,550.00 | 1,520.00 | 1,535.00 | 5.5M |
| 2025-02-17 | 1,515.00 | 1,545.00 | 1,510.00 | 1,545.00 | 8.1M |
| 2025-02-14 | 1,515.00 | 1,535.00 | 1,505.00 | 1,505.00 | 4.9M |
| 2025-02-13 | 1,495.00 | 1,520.00 | 1,485.00 | 1,520.00 | 4.8M |
| 2025-02-12 | 1,530.00 | 1,540.00 | 1,480.00 | 1,485.00 | 8.1M |
| 2025-02-11 | 1,490.00 | 1,530.00 | 1,490.00 | 1,510.00 | 8.7M |
| 2025-02-10 | 1,505.00 | 1,510.00 | 1,475.00 | 1,480.00 | 9.3M |
| 2025-02-07 | 1,525.00 | 1,530.00 | 1,505.00 | 1,525.00 | 7.1M |
| 2025-02-06 | 1,530.00 | 1,570.00 | 1,520.00 | 1,525.00 | 9.6M |
| 2025-02-05 | 1,505.00 | 1,530.00 | 1,490.00 | 1,525.00 | 9.3M |
| 2025-02-04 | 1,510.00 | 1,530.00 | 1,480.00 | 1,490.00 | 8.4M |
| 2025-02-03 | 1,420.00 | 1,525.00 | 1,415.00 | 1,500.00 | 19.5M |
| 2025-01-22 | 1,480.00 | 1,495.00 | 1,465.00 | 1,465.00 | 6.9M |
| 2025-01-21 | 1,440.00 | 1,475.00 | 1,435.00 | 1,465.00 | 4.7M |
| 2025-01-20 | 1,425.00 | 1,455.00 | 1,425.00 | 1,445.00 | 4.1M |
| 2025-01-17 | 1,450.00 | 1,455.00 | 1,420.00 | 1,430.00 | 5.6M |
| 2025-01-16 | 1,450.00 | 1,470.00 | 1,430.00 | 1,460.00 | 7.5M |
| 2025-01-15 | 1,390.00 | 1,445.00 | 1,390.00 | 1,420.00 | 6.6M |
| 2025-01-14 | 1,385.00 | 1,415.00 | 1,380.00 | 1,400.00 | 5.7M |
| 2025-01-13 | 1,435.00 | 1,460.00 | 1,385.00 | 1,390.00 | 10.5M |
| 2025-01-10 | 1,460.00 | 1,495.00 | 1,445.00 | 1,465.00 | 7.5M |
| 2025-01-09 | 1,470.00 | 1,480.00 | 1,440.00 | 1,440.00 | 7.3M |
| 2025-01-08 | 1,500.00 | 1,500.00 | 1,460.00 | 1,470.00 | 11.3M |
| 2025-01-07 | 1,445.00 | 1,500.00 | 1,415.00 | 1,490.00 | 13.0M |
| 2025-01-06 | 1,390.00 | 1,425.00 | 1,390.00 | 1,425.00 | 7.8M |
| 2025-01-03 | 1,365.00 | 1,370.00 | 1,335.00 | 1,365.00 | 6.4M |
| 2025-01-02 | 1,395.00 | 1,400.00 | 1,335.00 | 1,350.00 | 7.4M |