1,115.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,095.00 | 1,130.00 | 1,090.00 | 1,115.00 | 0.2M |
| 2025-09-25 | 1,081.00 | 1,087.00 | 1,072.00 | 1,087.00 | 0.0M |
| 2025-09-24 | 1,052.00 | 1,079.00 | 1,039.00 | 1,079.00 | 0.0M |
| 2025-09-22 | 1,039.00 | 1,055.00 | 1,039.00 | 1,047.00 | 0.0M |
| 2025-09-19 | 1,065.00 | 1,072.00 | 1,034.00 | 1,039.00 | 0.1M |
| 2025-09-18 | 1,078.00 | 1,078.00 | 1,060.00 | 1,068.00 | 0.0M |
| 2025-09-17 | 1,074.00 | 1,080.00 | 1,059.00 | 1,068.00 | 0.0M |
| 2025-09-16 | 1,068.00 | 1,094.00 | 1,066.00 | 1,089.00 | 0.1M |
| 2025-09-12 | 1,117.00 | 1,134.00 | 1,059.00 | 1,080.00 | 0.2M |
| 2025-09-11 | 1,119.00 | 1,171.00 | 1,116.00 | 1,130.00 | 0.5M |
| 2025-09-10 | 1,066.00 | 1,071.00 | 1,056.00 | 1,059.00 | 0.0M |
| 2025-09-09 | 1,069.00 | 1,075.00 | 1,058.00 | 1,066.00 | 0.0M |
| 2025-09-08 | 1,071.00 | 1,076.00 | 1,063.00 | 1,069.00 | 0.0M |
| 2025-09-05 | 1,090.00 | 1,105.00 | 1,071.00 | 1,071.00 | 0.0M |
| 2025-09-04 | 1,064.00 | 1,100.00 | 1,045.00 | 1,099.00 | 0.0M |
| 2025-09-03 | 1,124.00 | 1,124.00 | 1,057.00 | 1,061.00 | 0.1M |
| 2025-09-02 | 1,098.00 | 1,148.00 | 1,095.00 | 1,127.00 | 0.1M |
| 2025-09-01 | 1,088.00 | 1,101.00 | 1,085.00 | 1,089.00 | 0.0M |
| 2025-08-29 | 1,080.00 | 1,089.00 | 1,076.00 | 1,084.00 | 0.0M |
| 2025-08-28 | 1,075.00 | 1,085.00 | 1,073.00 | 1,080.00 | 0.0M |
| 2025-08-27 | 1,068.00 | 1,082.00 | 1,063.00 | 1,076.00 | 0.0M |
| 2025-08-26 | 1,056.00 | 1,065.00 | 1,049.00 | 1,063.00 | 0.0M |
| 2025-08-25 | 1,069.00 | 1,069.00 | 1,050.00 | 1,057.00 | 0.0M |
| 2025-08-22 | 1,080.00 | 1,080.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2025-08-21 | 1,075.00 | 1,091.00 | 1,068.00 | 1,073.00 | 0.0M |
| 2025-08-20 | 1,030.00 | 1,073.00 | 998.00 | 1,072.00 | 0.1M |
| 2025-08-19 | 1,038.00 | 1,038.00 | 1,022.00 | 1,030.00 | 0.1M |
| 2025-08-18 | 999.00 | 1,037.00 | 999.00 | 1,021.00 | 0.1M |
| 2025-08-15 | 1,000.00 | 1,019.00 | 982.00 | 995.00 | 0.1M |
| 2025-08-14 | 955.00 | 974.00 | 953.00 | 964.00 | 0.0M |
| 2025-08-13 | 965.00 | 974.00 | 934.00 | 951.00 | 0.0M |
| 2025-08-12 | 982.00 | 982.00 | 964.00 | 964.00 | 0.0M |
| 2025-08-08 | 953.00 | 975.00 | 945.00 | 970.00 | 0.0M |
| 2025-08-07 | 942.00 | 957.00 | 942.00 | 949.00 | 0.0M |
| 2025-08-06 | 942.00 | 952.00 | 940.00 | 944.00 | 0.0M |
| 2025-08-05 | 948.00 | 950.00 | 927.00 | 949.00 | 0.0M |
| 2025-08-04 | 930.00 | 949.00 | 930.00 | 940.00 | 0.0M |
| 2025-08-01 | 940.00 | 947.00 | 936.00 | 940.00 | 0.0M |
| 2025-07-31 | 962.00 | 962.00 | 940.00 | 940.00 | 0.0M |
| 2025-07-30 | 961.00 | 969.00 | 961.00 | 963.00 | 0.0M |
| 2025-07-29 | 973.00 | 975.00 | 957.00 | 960.00 | 0.0M |
| 2025-07-28 | 974.00 | 989.00 | 966.00 | 978.00 | 0.0M |
| 2025-07-25 | 919.00 | 971.00 | 919.00 | 959.00 | 0.0M |
| 2025-07-24 | 927.00 | 933.00 | 921.00 | 921.00 | 0.0M |
| 2025-07-23 | 933.00 | 936.00 | 924.00 | 927.00 | 0.0M |
| 2025-07-22 | 922.00 | 936.00 | 919.00 | 936.00 | 0.0M |
| 2025-07-18 | 927.00 | 940.00 | 922.00 | 922.00 | 0.0M |
| 2025-07-17 | 908.00 | 930.00 | 902.00 | 925.00 | 0.0M |
| 2025-07-16 | 890.00 | 915.00 | 890.00 | 906.00 | 0.0M |
| 2025-07-15 | 885.00 | 895.00 | 884.00 | 885.00 | 0.0M |
| 2025-07-14 | 887.00 | 888.00 | 884.00 | 885.00 | 0.0M |
| 2025-07-11 | 905.00 | 906.00 | 883.00 | 887.00 | 0.0M |
| 2025-07-10 | 913.00 | 916.00 | 905.00 | 905.00 | 0.0M |
| 2025-07-09 | 912.00 | 919.00 | 900.00 | 910.00 | 0.0M |
| 2025-07-08 | 908.00 | 917.00 | 902.00 | 905.00 | 0.0M |
| 2025-07-07 | 899.00 | 920.00 | 898.00 | 908.00 | 0.0M |
| 2025-07-04 | 882.00 | 911.00 | 882.00 | 901.00 | 0.0M |
| 2025-07-03 | 859.00 | 902.00 | 859.00 | 886.00 | 0.0M |
| 2025-07-02 | 885.00 | 899.00 | 845.00 | 867.00 | 0.0M |
| 2025-07-01 | 888.00 | 910.00 | 883.00 | 885.00 | 0.0M |
| 2025-06-30 | 858.00 | 890.00 | 851.00 | 873.00 | 0.0M |
| 2025-06-27 | 831.00 | 863.00 | 831.00 | 849.00 | 0.0M |
| 2025-06-26 | 843.00 | 846.00 | 828.00 | 834.00 | 0.0M |
| 2025-06-25 | 824.00 | 840.00 | 821.00 | 835.00 | 0.0M |
| 2025-06-24 | 822.00 | 827.00 | 822.00 | 825.00 | 0.0M |
| 2025-06-23 | 828.00 | 829.00 | 822.00 | 829.00 | 0.0M |
| 2025-06-20 | 824.00 | 827.00 | 824.00 | 825.00 | 0.0M |
| 2025-06-19 | 825.00 | 830.00 | 816.00 | 828.00 | 0.0M |
| 2025-06-18 | 838.00 | 838.00 | 830.00 | 832.00 | 0.0M |
| 2025-06-17 | 836.00 | 843.00 | 830.00 | 838.00 | 0.0M |
| 2025-06-16 | 825.00 | 829.00 | 819.00 | 825.00 | 0.0M |
| 2025-06-13 | 826.00 | 826.00 | 813.00 | 820.00 | 0.0M |
| 2025-06-12 | 823.00 | 828.00 | 813.00 | 819.00 | 0.0M |
| 2025-06-11 | 822.00 | 830.00 | 822.00 | 822.00 | 0.0M |
| 2025-06-10 | 820.00 | 826.00 | 820.00 | 824.00 | 0.0M |
| 2025-06-09 | 826.00 | 830.00 | 820.00 | 820.00 | 0.0M |
| 2025-06-06 | 823.00 | 824.00 | 818.00 | 823.00 | 0.0M |
| 2025-06-05 | 816.00 | 824.00 | 816.00 | 821.00 | 0.0M |
| 2025-06-04 | 816.00 | 825.00 | 816.00 | 823.00 | 0.0M |
| 2025-06-03 | 836.00 | 843.00 | 811.00 | 814.00 | 0.1M |
| 2025-06-02 | 841.00 | 841.00 | 835.00 | 836.00 | 0.0M |
| 2025-05-30 | 820.00 | 841.00 | 820.00 | 841.00 | 0.0M |
| 2025-05-29 | 828.00 | 834.00 | 822.00 | 822.00 | 0.0M |
| 2025-05-28 | 825.00 | 831.00 | 823.00 | 830.00 | 0.0M |
| 2025-05-27 | 828.00 | 828.00 | 823.00 | 825.00 | 0.0M |
| 2025-05-26 | 825.00 | 828.00 | 821.00 | 823.00 | 0.0M |
| 2025-05-23 | 822.00 | 826.00 | 814.00 | 823.00 | 0.0M |
| 2025-05-22 | 821.00 | 824.00 | 815.00 | 818.00 | 0.0M |
| 2025-05-21 | 836.00 | 836.00 | 821.00 | 821.00 | 0.0M |
| 2025-05-20 | 835.00 | 840.00 | 829.00 | 832.00 | 0.0M |
| 2025-05-19 | 827.00 | 837.00 | 826.00 | 833.00 | 0.0M |
| 2025-05-16 | 847.00 | 869.00 | 826.00 | 828.00 | 0.0M |
| 2025-05-15 | 822.00 | 840.00 | 811.00 | 817.00 | 0.0M |
| 2025-05-14 | 822.00 | 831.00 | 820.00 | 824.00 | 0.0M |
| 2025-05-13 | 810.00 | 827.00 | 810.00 | 825.00 | 0.0M |
| 2025-05-12 | 820.00 | 831.00 | 818.00 | 819.00 | 0.0M |
| 2025-05-09 | 825.00 | 827.00 | 819.00 | 820.00 | 0.0M |
| 2025-05-08 | 827.00 | 827.00 | 821.00 | 827.00 | 0.0M |
| 2025-05-07 | 822.00 | 828.00 | 822.00 | 827.00 | 0.0M |
| 2025-05-02 | 818.00 | 822.00 | 813.00 | 822.00 | 0.0M |
| 2025-05-01 | 816.00 | 818.00 | 815.00 | 818.00 | 0.0M |
| 2025-04-30 | 813.00 | 816.00 | 811.00 | 813.00 | 0.0M |
| 2025-04-28 | 827.00 | 827.00 | 817.00 | 819.00 | 0.0M |
| 2025-04-25 | 820.00 | 823.00 | 816.00 | 823.00 | 0.0M |
| 2025-04-24 | 825.00 | 828.00 | 819.00 | 820.00 | 0.0M |
| 2025-04-23 | 812.00 | 825.00 | 812.00 | 818.00 | 0.0M |
| 2025-04-22 | 821.00 | 821.00 | 812.00 | 812.00 | 0.0M |
| 2025-04-21 | 832.00 | 832.00 | 818.00 | 821.00 | 0.0M |
| 2025-04-18 | 849.00 | 858.00 | 817.00 | 817.00 | 0.1M |
| 2025-04-17 | 755.00 | 825.00 | 755.00 | 819.00 | 0.4M |
| 2025-04-16 | 762.00 | 777.00 | 750.00 | 754.00 | 0.0M |
| 2025-04-15 | 769.00 | 776.00 | 762.00 | 762.00 | 0.0M |
| 2025-04-14 | 763.00 | 783.00 | 763.00 | 767.00 | 0.0M |
| 2025-04-11 | 733.00 | 763.00 | 733.00 | 763.00 | 0.0M |
| 2025-04-10 | 719.00 | 767.00 | 719.00 | 753.00 | 0.0M |
| 2025-04-09 | 715.00 | 723.00 | 691.00 | 699.00 | 0.1M |
| 2025-04-08 | 689.00 | 721.00 | 689.00 | 717.00 | 0.0M |
| 2025-04-07 | 663.00 | 715.00 | 663.00 | 681.00 | 0.0M |
| 2025-04-04 | 767.00 | 781.00 | 727.00 | 747.00 | 0.0M |
| 2025-04-03 | 761.00 | 794.00 | 760.00 | 782.00 | 0.0M |
| 2025-04-02 | 787.00 | 800.00 | 771.00 | 771.00 | 0.0M |
| 2025-04-01 | 779.00 | 791.00 | 778.00 | 791.00 | 0.0M |
| 2025-03-31 | 785.00 | 787.00 | 771.00 | 771.00 | 0.0M |
| 2025-03-28 | 774.00 | 798.00 | 774.00 | 784.00 | 0.0M |
| 2025-03-27 | 798.00 | 802.00 | 772.00 | 784.00 | 0.0M |
| 2025-03-26 | 805.00 | 805.00 | 789.00 | 804.00 | 0.0M |
| 2025-03-25 | 804.00 | 806.00 | 794.00 | 805.00 | 0.0M |
| 2025-03-24 | 797.00 | 804.00 | 793.00 | 804.00 | 0.0M |
| 2025-03-21 | 791.00 | 795.00 | 788.00 | 793.00 | 0.0M |
| 2025-03-19 | 789.00 | 795.00 | 785.00 | 785.00 | 0.0M |
| 2025-03-18 | 797.00 | 797.00 | 787.00 | 789.00 | 0.0M |
| 2025-03-17 | 785.00 | 795.00 | 784.00 | 785.00 | 0.0M |
| 2025-03-14 | 768.00 | 791.00 | 767.00 | 780.00 | 0.0M |
| 2025-03-13 | 775.00 | 792.00 | 767.00 | 774.00 | 0.0M |
| 2025-03-12 | 765.00 | 782.00 | 765.00 | 767.00 | 0.0M |
| 2025-03-11 | 769.00 | 769.00 | 750.00 | 767.00 | 0.0M |
| 2025-03-10 | 787.00 | 798.00 | 772.00 | 779.00 | 0.0M |
| 2025-03-07 | 796.00 | 809.00 | 783.00 | 790.00 | 0.0M |
| 2025-03-06 | 795.00 | 810.00 | 790.00 | 801.00 | 0.0M |
| 2025-03-05 | 796.00 | 796.00 | 786.00 | 793.00 | 0.0M |
| 2025-03-04 | 788.00 | 798.00 | 778.00 | 798.00 | 0.0M |
| 2025-03-03 | 783.00 | 801.00 | 775.00 | 781.00 | 0.0M |
| 2025-02-28 | 777.00 | 777.00 | 767.00 | 773.00 | 0.0M |
| 2025-02-27 | 783.00 | 783.00 | 769.00 | 772.00 | 0.0M |
| 2025-02-26 | 777.00 | 783.00 | 766.00 | 778.00 | 0.0M |
| 2025-02-25 | 765.00 | 784.00 | 750.00 | 777.00 | 0.0M |
| 2025-02-21 | 798.00 | 798.00 | 764.00 | 774.00 | 0.0M |
| 2025-02-20 | 798.00 | 802.00 | 794.00 | 795.00 | 0.0M |
| 2025-02-19 | 810.00 | 813.00 | 797.00 | 798.00 | 0.0M |
| 2025-02-18 | 810.00 | 820.00 | 810.00 | 813.00 | 0.0M |
| 2025-02-17 | 795.00 | 835.00 | 791.00 | 815.00 | 0.1M |
| 2025-02-14 | 864.00 | 888.00 | 856.00 | 883.00 | 0.1M |
| 2025-02-13 | 868.00 | 875.00 | 859.00 | 866.00 | 0.0M |
| 2025-02-12 | 860.00 | 867.00 | 855.00 | 857.00 | 0.0M |
| 2025-02-10 | 855.00 | 855.00 | 847.00 | 855.00 | 0.0M |
| 2025-02-07 | 847.00 | 857.00 | 846.00 | 855.00 | 0.0M |
| 2025-02-06 | 825.00 | 846.00 | 825.00 | 843.00 | 0.0M |
| 2025-02-05 | 825.00 | 836.00 | 824.00 | 824.00 | 0.0M |
| 2025-02-04 | 838.00 | 842.00 | 825.00 | 825.00 | 0.0M |
| 2025-02-03 | 845.00 | 845.00 | 827.00 | 827.00 | 0.0M |
| 2025-01-31 | 824.00 | 856.00 | 824.00 | 845.00 | 0.0M |
| 2025-01-30 | 848.00 | 853.00 | 817.00 | 824.00 | 0.2M |
| 2025-01-29 | 857.00 | 865.00 | 856.00 | 856.00 | 0.0M |
| 2025-01-28 | 851.00 | 865.00 | 851.00 | 860.00 | 0.0M |
| 2025-01-27 | 861.00 | 865.00 | 848.00 | 854.00 | 0.1M |
| 2025-01-24 | 828.00 | 866.00 | 828.00 | 866.00 | 0.0M |
| 2025-01-23 | 843.00 | 843.00 | 820.00 | 828.00 | 0.0M |
| 2025-01-22 | 827.00 | 841.00 | 827.00 | 837.00 | 0.1M |
| 2025-01-21 | 824.00 | 835.00 | 816.00 | 827.00 | 0.1M |
| 2025-01-20 | 808.00 | 838.00 | 808.00 | 824.00 | 0.0M |
| 2025-01-17 | 815.00 | 824.00 | 807.00 | 807.00 | 0.0M |
| 2025-01-16 | 814.00 | 828.00 | 807.00 | 816.00 | 0.1M |
| 2025-01-15 | 821.00 | 833.00 | 805.00 | 807.00 | 0.2M |
| 2025-01-14 | 830.00 | 834.00 | 799.00 | 821.00 | 0.2M |
| 2025-01-10 | 815.00 | 850.00 | 815.00 | 829.00 | 0.1M |
| 2025-01-09 | 811.00 | 823.00 | 811.00 | 817.00 | 0.0M |
| 2025-01-08 | 810.00 | 825.00 | 810.00 | 812.00 | 0.0M |
| 2025-01-07 | 792.00 | 820.00 | 785.00 | 810.00 | 0.1M |
| 2025-01-06 | 774.00 | 793.00 | 774.00 | 788.00 | 0.0M |