1,232.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,243.00 | 1,253.00 | 1,220.00 | 1,232.00 | 0.2M |
| 2025-09-25 | 1,250.00 | 1,258.00 | 1,247.00 | 1,257.00 | 0.2M |
| 2025-09-24 | 1,240.00 | 1,249.00 | 1,235.00 | 1,246.00 | 0.2M |
| 2025-09-22 | 1,223.00 | 1,240.00 | 1,223.00 | 1,237.00 | 0.1M |
| 2025-09-19 | 1,237.00 | 1,239.00 | 1,215.00 | 1,220.00 | 0.3M |
| 2025-09-18 | 1,264.00 | 1,264.00 | 1,227.00 | 1,230.00 | 0.2M |
| 2025-09-17 | 1,260.00 | 1,273.00 | 1,254.00 | 1,272.00 | 0.1M |
| 2025-09-16 | 1,262.00 | 1,265.00 | 1,239.00 | 1,264.00 | 0.2M |
| 2025-09-12 | 1,248.00 | 1,261.00 | 1,245.00 | 1,261.00 | 0.3M |
| 2025-09-11 | 1,227.00 | 1,241.00 | 1,224.00 | 1,239.00 | 0.2M |
| 2025-09-10 | 1,224.00 | 1,229.00 | 1,223.00 | 1,225.00 | 0.1M |
| 2025-09-09 | 1,231.00 | 1,237.00 | 1,220.00 | 1,226.00 | 0.1M |
| 2025-09-08 | 1,239.00 | 1,239.00 | 1,220.00 | 1,225.00 | 0.1M |
| 2025-09-05 | 1,230.00 | 1,235.00 | 1,219.00 | 1,235.00 | 0.1M |
| 2025-09-04 | 1,228.00 | 1,232.00 | 1,220.00 | 1,228.00 | 0.1M |
| 2025-09-03 | 1,219.00 | 1,233.00 | 1,216.00 | 1,228.00 | 0.2M |
| 2025-09-02 | 1,217.00 | 1,224.00 | 1,217.00 | 1,220.00 | 0.1M |
| 2025-09-01 | 1,215.00 | 1,224.00 | 1,209.00 | 1,216.00 | 0.1M |
| 2025-08-29 | 1,212.00 | 1,224.00 | 1,207.00 | 1,220.00 | 0.1M |
| 2025-08-28 | 1,222.00 | 1,225.00 | 1,207.00 | 1,212.00 | 0.1M |
| 2025-08-27 | 1,220.00 | 1,225.00 | 1,213.00 | 1,225.00 | 0.1M |
| 2025-08-26 | 1,220.00 | 1,225.00 | 1,211.00 | 1,218.00 | 0.1M |
| 2025-08-25 | 1,225.00 | 1,228.00 | 1,220.00 | 1,220.00 | 0.1M |
| 2025-08-22 | 1,215.00 | 1,224.00 | 1,206.00 | 1,222.00 | 0.1M |
| 2025-08-21 | 1,218.00 | 1,225.00 | 1,212.00 | 1,223.00 | 0.1M |
| 2025-08-20 | 1,219.00 | 1,224.00 | 1,215.00 | 1,224.00 | 0.1M |
| 2025-08-19 | 1,218.00 | 1,222.00 | 1,207.00 | 1,218.00 | 0.1M |
| 2025-08-18 | 1,202.00 | 1,218.00 | 1,200.00 | 1,218.00 | 0.1M |
| 2025-08-15 | 1,200.00 | 1,211.00 | 1,199.00 | 1,207.00 | 0.1M |
| 2025-08-14 | 1,215.00 | 1,222.00 | 1,196.00 | 1,200.00 | 0.2M |
| 2025-08-13 | 1,200.00 | 1,223.00 | 1,188.00 | 1,221.00 | 0.2M |
| 2025-08-12 | 1,177.00 | 1,217.00 | 1,166.00 | 1,204.00 | 0.4M |
| 2025-08-08 | 1,182.00 | 1,185.00 | 1,174.00 | 1,179.00 | 0.1M |
| 2025-08-07 | 1,141.00 | 1,185.00 | 1,136.00 | 1,182.00 | 0.2M |
| 2025-08-06 | 1,165.00 | 1,174.00 | 1,135.00 | 1,141.00 | 0.3M |
| 2025-08-05 | 1,167.00 | 1,188.00 | 1,095.00 | 1,177.00 | 0.5M |
| 2025-08-04 | 1,124.00 | 1,153.00 | 1,120.00 | 1,153.00 | 0.2M |
| 2025-08-01 | 1,130.00 | 1,147.00 | 1,128.00 | 1,145.00 | 0.1M |
| 2025-07-31 | 1,129.00 | 1,141.00 | 1,120.00 | 1,124.00 | 0.2M |
| 2025-07-30 | 1,094.00 | 1,113.00 | 1,091.00 | 1,110.00 | 0.1M |
| 2025-07-29 | 1,077.00 | 1,092.00 | 1,073.00 | 1,092.00 | 0.2M |
| 2025-07-28 | 1,080.00 | 1,088.00 | 1,076.00 | 1,087.00 | 0.2M |
| 2025-07-25 | 1,078.00 | 1,081.00 | 1,067.00 | 1,073.00 | 0.1M |
| 2025-07-24 | 1,078.00 | 1,089.00 | 1,078.00 | 1,085.00 | 0.1M |
| 2025-07-23 | 1,088.00 | 1,092.00 | 1,078.00 | 1,083.00 | 0.1M |
| 2025-07-22 | 1,080.00 | 1,087.00 | 1,076.00 | 1,076.00 | 0.1M |
| 2025-07-18 | 1,096.00 | 1,096.00 | 1,083.00 | 1,083.00 | 0.1M |
| 2025-07-17 | 1,078.00 | 1,094.00 | 1,071.00 | 1,094.00 | 0.1M |
| 2025-07-16 | 1,073.00 | 1,083.00 | 1,070.00 | 1,077.00 | 0.1M |
| 2025-07-15 | 1,069.00 | 1,073.00 | 1,066.00 | 1,073.00 | 0.1M |
| 2025-07-14 | 1,075.00 | 1,080.00 | 1,067.00 | 1,067.00 | 0.1M |
| 2025-07-11 | 1,071.00 | 1,085.00 | 1,071.00 | 1,072.00 | 0.1M |
| 2025-07-10 | 1,080.00 | 1,085.00 | 1,067.00 | 1,075.00 | 0.1M |
| 2025-07-09 | 1,076.00 | 1,087.00 | 1,071.00 | 1,077.00 | 0.1M |
| 2025-07-08 | 1,056.00 | 1,078.00 | 1,008.00 | 1,073.00 | 0.2M |
| 2025-07-07 | 1,085.00 | 1,085.00 | 1,065.00 | 1,071.00 | 0.2M |
| 2025-07-04 | 1,050.00 | 1,090.00 | 1,048.00 | 1,079.00 | 0.3M |
| 2025-07-03 | 1,048.00 | 1,051.00 | 1,040.00 | 1,047.00 | 0.1M |
| 2025-07-02 | 1,054.00 | 1,055.00 | 1,040.00 | 1,042.00 | 0.2M |
| 2025-07-01 | 1,072.00 | 1,074.00 | 1,054.00 | 1,062.00 | 0.1M |
| 2025-06-30 | 1,083.00 | 1,090.00 | 1,078.00 | 1,078.00 | 0.1M |
| 2025-06-27 | 1,083.00 | 1,084.00 | 1,073.00 | 1,080.00 | 0.1M |
| 2025-06-26 | 1,057.00 | 1,079.00 | 1,053.00 | 1,075.00 | 0.2M |
| 2025-06-25 | 1,061.00 | 1,061.00 | 1,043.00 | 1,048.00 | 0.2M |
| 2025-06-24 | 1,070.00 | 1,073.00 | 1,057.00 | 1,063.00 | 0.1M |
| 2025-06-23 | 1,052.00 | 1,063.00 | 1,047.00 | 1,058.00 | 0.2M |
| 2025-06-20 | 1,058.00 | 1,058.00 | 1,042.00 | 1,054.00 | 0.3M |
| 2025-06-19 | 1,066.00 | 1,067.00 | 1,046.00 | 1,055.00 | 0.1M |
| 2025-06-18 | 1,063.00 | 1,082.00 | 1,061.00 | 1,070.00 | 0.2M |
| 2025-06-17 | 1,079.00 | 1,090.00 | 1,065.00 | 1,073.00 | 0.1M |
| 2025-06-16 | 1,069.00 | 1,077.00 | 1,069.00 | 1,076.00 | 0.1M |
| 2025-06-13 | 1,045.00 | 1,051.00 | 1,040.00 | 1,050.00 | 0.1M |
| 2025-06-12 | 1,069.00 | 1,069.00 | 1,052.00 | 1,056.00 | 0.1M |
| 2025-06-11 | 1,065.00 | 1,075.00 | 1,059.00 | 1,072.00 | 0.1M |
| 2025-06-10 | 1,064.00 | 1,073.00 | 1,061.00 | 1,065.00 | 0.1M |
| 2025-06-09 | 1,077.00 | 1,082.00 | 1,067.00 | 1,071.00 | 0.1M |
| 2025-06-06 | 1,104.00 | 1,113.00 | 1,073.00 | 1,077.00 | 0.3M |
| 2025-06-05 | 1,088.00 | 1,091.00 | 1,070.00 | 1,074.00 | 0.1M |
| 2025-06-04 | 1,054.00 | 1,098.00 | 1,053.00 | 1,089.00 | 0.3M |
| 2025-06-03 | 1,053.00 | 1,054.00 | 1,046.00 | 1,047.00 | 0.1M |
| 2025-06-02 | 1,054.00 | 1,064.00 | 1,045.00 | 1,050.00 | 0.2M |
| 2025-05-30 | 1,030.00 | 1,074.00 | 1,029.00 | 1,058.00 | 0.3M |
| 2025-05-29 | 1,026.00 | 1,034.00 | 1,024.00 | 1,028.00 | 0.1M |
| 2025-05-28 | 1,016.00 | 1,028.00 | 1,008.00 | 1,023.00 | 0.2M |
| 2025-05-27 | 997.00 | 1,010.00 | 997.00 | 1,009.00 | 0.1M |
| 2025-05-26 | 983.00 | 996.00 | 982.00 | 993.00 | 0.1M |
| 2025-05-23 | 973.00 | 986.00 | 972.00 | 981.00 | 0.1M |
| 2025-05-22 | 965.00 | 977.00 | 964.00 | 973.00 | 0.1M |
| 2025-05-21 | 979.00 | 979.00 | 972.00 | 976.00 | 0.1M |
| 2025-05-20 | 992.00 | 997.00 | 971.00 | 973.00 | 0.1M |
| 2025-05-19 | 973.00 | 977.00 | 965.00 | 973.00 | 0.1M |
| 2025-05-16 | 979.00 | 982.00 | 965.00 | 978.00 | 0.1M |
| 2025-05-15 | 986.00 | 988.00 | 971.00 | 980.00 | 0.1M |
| 2025-05-14 | 967.00 | 1,000.00 | 962.00 | 1,000.00 | 0.3M |
| 2025-05-13 | 983.00 | 999.00 | 964.00 | 967.00 | 0.2M |
| 2025-05-12 | 976.00 | 981.00 | 971.00 | 980.00 | 0.1M |
| 2025-05-09 | 974.00 | 980.00 | 970.00 | 973.00 | 0.1M |
| 2025-05-08 | 976.00 | 977.00 | 963.00 | 973.00 | 0.1M |
| 2025-05-07 | 973.00 | 984.00 | 967.00 | 983.00 | 0.2M |
| 2025-05-02 | 976.00 | 982.00 | 962.00 | 973.00 | 0.1M |
| 2025-05-01 | 976.00 | 976.00 | 966.00 | 975.00 | 0.1M |
| 2025-04-30 | 974.00 | 979.00 | 965.00 | 977.00 | 0.1M |
| 2025-04-28 | 970.00 | 979.00 | 965.00 | 975.00 | 0.2M |
| 2025-04-25 | 955.00 | 970.00 | 949.00 | 969.00 | 0.2M |
| 2025-04-24 | 943.00 | 953.00 | 939.00 | 950.00 | 0.4M |
| 2025-04-23 | 896.00 | 955.00 | 890.00 | 942.00 | 0.5M |
| 2025-04-22 | 882.00 | 890.00 | 881.00 | 888.00 | 0.1M |
| 2025-04-21 | 881.00 | 885.00 | 877.00 | 885.00 | 0.1M |
| 2025-04-18 | 861.00 | 877.00 | 853.00 | 877.00 | 0.1M |
| 2025-04-17 | 855.00 | 860.00 | 850.00 | 852.00 | 0.0M |
| 2025-04-16 | 861.00 | 862.00 | 850.00 | 857.00 | 0.1M |
| 2025-04-15 | 864.00 | 864.00 | 857.00 | 858.00 | 0.1M |
| 2025-04-14 | 860.00 | 864.00 | 852.00 | 859.00 | 0.1M |
| 2025-04-11 | 838.00 | 850.00 | 817.00 | 848.00 | 0.2M |
| 2025-04-10 | 859.00 | 859.00 | 839.00 | 848.00 | 0.2M |
| 2025-04-09 | 807.00 | 813.00 | 795.00 | 803.00 | 0.2M |
| 2025-04-08 | 830.00 | 832.00 | 816.00 | 821.00 | 0.2M |
| 2025-04-07 | 800.00 | 813.00 | 781.00 | 796.00 | 0.3M |
| 2025-04-04 | 845.00 | 849.00 | 833.00 | 845.00 | 0.3M |
| 2025-04-03 | 870.00 | 870.00 | 858.00 | 867.00 | 0.2M |
| 2025-04-02 | 895.00 | 895.00 | 883.00 | 885.00 | 0.2M |
| 2025-04-01 | 904.00 | 904.00 | 892.00 | 892.00 | 0.1M |
| 2025-03-31 | 903.00 | 903.00 | 892.00 | 895.00 | 0.2M |
| 2025-03-28 | 901.00 | 909.00 | 897.00 | 907.00 | 0.1M |
| 2025-03-27 | 916.00 | 924.00 | 916.00 | 924.00 | 0.1M |
| 2025-03-26 | 919.00 | 923.00 | 914.00 | 919.00 | 0.2M |
| 2025-03-25 | 914.00 | 917.00 | 908.00 | 913.00 | 0.1M |
| 2025-03-24 | 918.00 | 919.00 | 911.00 | 915.00 | 0.1M |
| 2025-03-21 | 917.00 | 919.00 | 914.00 | 914.00 | 0.1M |
| 2025-03-19 | 915.00 | 921.00 | 914.00 | 917.00 | 0.1M |
| 2025-03-18 | 920.00 | 920.00 | 914.00 | 915.00 | 0.1M |
| 2025-03-17 | 911.00 | 917.00 | 910.00 | 913.00 | 0.1M |
| 2025-03-14 | 904.00 | 911.00 | 903.00 | 907.00 | 0.1M |
| 2025-03-13 | 905.00 | 910.00 | 903.00 | 906.00 | 0.1M |
| 2025-03-12 | 901.00 | 905.00 | 901.00 | 904.00 | 0.1M |
| 2025-03-11 | 905.00 | 905.00 | 897.00 | 903.00 | 0.1M |
| 2025-03-10 | 916.00 | 916.00 | 909.00 | 912.00 | 0.0M |
| 2025-03-07 | 917.00 | 917.00 | 908.00 | 915.00 | 0.1M |
| 2025-03-06 | 914.00 | 920.00 | 912.00 | 918.00 | 0.1M |
| 2025-03-05 | 906.00 | 916.00 | 906.00 | 906.00 | 0.1M |
| 2025-03-04 | 906.00 | 909.00 | 900.00 | 907.00 | 0.1M |
| 2025-03-03 | 908.00 | 910.00 | 903.00 | 908.00 | 0.1M |
| 2025-02-28 | 900.00 | 906.00 | 898.00 | 900.00 | 0.1M |
| 2025-02-27 | 898.00 | 905.00 | 897.00 | 905.00 | 0.1M |
| 2025-02-26 | 898.00 | 898.00 | 890.00 | 897.00 | 0.3M |
| 2025-02-25 | 892.00 | 898.00 | 891.00 | 898.00 | 0.2M |
| 2025-02-21 | 898.00 | 899.00 | 891.00 | 896.00 | 0.4M |
| 2025-02-20 | 899.00 | 901.00 | 896.00 | 897.00 | 0.2M |
| 2025-02-19 | 903.00 | 904.00 | 898.00 | 900.00 | 0.1M |
| 2025-02-18 | 903.00 | 904.00 | 899.00 | 903.00 | 0.1M |
| 2025-02-17 | 906.00 | 909.00 | 902.00 | 903.00 | 0.1M |
| 2025-02-14 | 905.00 | 905.00 | 901.00 | 902.00 | 0.1M |
| 2025-02-13 | 910.00 | 910.00 | 902.00 | 905.00 | 0.1M |
| 2025-02-12 | 919.00 | 919.00 | 906.00 | 909.00 | 0.1M |
| 2025-02-10 | 905.00 | 919.00 | 905.00 | 912.00 | 0.1M |
| 2025-02-07 | 905.00 | 907.00 | 900.00 | 905.00 | 0.1M |
| 2025-02-06 | 903.00 | 908.00 | 900.00 | 908.00 | 0.0M |
| 2025-02-05 | 897.00 | 903.00 | 894.00 | 903.00 | 0.1M |
| 2025-02-04 | 911.00 | 913.00 | 899.00 | 899.00 | 0.3M |
| 2025-02-03 | 906.00 | 910.00 | 897.00 | 901.00 | 0.2M |
| 2025-01-31 | 909.00 | 911.00 | 904.00 | 911.00 | 0.1M |
| 2025-01-30 | 911.00 | 911.00 | 903.00 | 910.00 | 0.1M |
| 2025-01-29 | 913.00 | 913.00 | 906.00 | 908.00 | 0.0M |
| 2025-01-28 | 912.00 | 915.00 | 910.00 | 911.00 | 0.1M |
| 2025-01-27 | 908.00 | 912.00 | 904.00 | 912.00 | 0.1M |
| 2025-01-24 | 912.00 | 912.00 | 903.00 | 903.00 | 0.1M |
| 2025-01-23 | 906.00 | 911.00 | 905.00 | 909.00 | 0.1M |
| 2025-01-22 | 906.00 | 910.00 | 903.00 | 905.00 | 0.1M |
| 2025-01-21 | 902.00 | 905.00 | 897.00 | 905.00 | 0.1M |
| 2025-01-20 | 897.00 | 903.00 | 897.00 | 898.00 | 0.0M |
| 2025-01-17 | 895.00 | 901.00 | 892.00 | 897.00 | 0.1M |
| 2025-01-16 | 897.00 | 898.00 | 892.00 | 896.00 | 0.1M |
| 2025-01-15 | 894.00 | 899.00 | 892.00 | 895.00 | 0.1M |
| 2025-01-14 | 902.00 | 904.00 | 890.00 | 894.00 | 0.2M |
| 2025-01-10 | 902.00 | 904.00 | 900.00 | 902.00 | 0.1M |
| 2025-01-09 | 910.00 | 912.00 | 902.00 | 904.00 | 0.2M |
| 2025-01-08 | 918.00 | 920.00 | 909.00 | 910.00 | 0.1M |
| 2025-01-07 | 919.00 | 925.00 | 916.00 | 920.00 | 0.1M |
| 2025-01-06 | 937.00 | 937.00 | 918.00 | 918.00 | 0.2M |