1,167.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,173.00 | 1,177.00 | 1,159.00 | 1,167.00 | 0.0M |
| 2025-09-25 | 1,173.00 | 1,196.00 | 1,173.00 | 1,177.00 | 0.0M |
| 2025-09-24 | 1,169.00 | 1,182.00 | 1,156.00 | 1,170.00 | 0.0M |
| 2025-09-22 | 1,147.00 | 1,173.00 | 1,146.00 | 1,169.00 | 0.0M |
| 2025-09-19 | 1,158.00 | 1,166.00 | 1,145.00 | 1,151.00 | 0.0M |
| 2025-09-18 | 1,181.00 | 1,184.00 | 1,166.00 | 1,170.00 | 0.0M |
| 2025-09-17 | 1,199.00 | 1,205.00 | 1,186.00 | 1,186.00 | 0.0M |
| 2025-09-16 | 1,199.00 | 1,220.00 | 1,197.00 | 1,210.00 | 0.0M |
| 2025-09-12 | 1,183.00 | 1,199.00 | 1,183.00 | 1,199.00 | 0.0M |
| 2025-09-11 | 1,200.00 | 1,202.00 | 1,185.00 | 1,190.00 | 0.0M |
| 2025-09-10 | 1,208.00 | 1,210.00 | 1,193.00 | 1,200.00 | 0.0M |
| 2025-09-09 | 1,232.00 | 1,232.00 | 1,202.00 | 1,204.00 | 0.0M |
| 2025-09-08 | 1,219.00 | 1,236.00 | 1,213.00 | 1,227.00 | 0.0M |
| 2025-09-05 | 1,218.00 | 1,218.00 | 1,178.00 | 1,203.00 | 0.0M |
| 2025-09-04 | 1,197.00 | 1,209.00 | 1,197.00 | 1,209.00 | 0.0M |
| 2025-09-03 | 1,191.00 | 1,229.00 | 1,190.00 | 1,194.00 | 0.0M |
| 2025-09-02 | 1,170.00 | 1,202.00 | 1,170.00 | 1,184.00 | 0.0M |
| 2025-09-01 | 1,174.00 | 1,200.00 | 1,162.00 | 1,163.00 | 0.0M |
| 2025-08-29 | 1,174.00 | 1,176.00 | 1,143.00 | 1,163.00 | 0.0M |
| 2025-08-28 | 1,161.00 | 1,175.00 | 1,157.00 | 1,168.00 | 0.0M |
| 2025-08-27 | 1,173.00 | 1,179.00 | 1,166.00 | 1,169.00 | 0.0M |
| 2025-08-26 | 1,213.00 | 1,213.00 | 1,160.00 | 1,173.00 | 0.1M |
| 2025-08-25 | 1,191.00 | 1,206.00 | 1,191.00 | 1,200.00 | 0.0M |
| 2025-08-22 | 1,195.00 | 1,210.00 | 1,187.00 | 1,206.00 | 0.0M |
| 2025-08-21 | 1,210.00 | 1,211.00 | 1,195.00 | 1,197.00 | 0.0M |
| 2025-08-20 | 1,213.00 | 1,214.00 | 1,194.00 | 1,204.00 | 0.0M |
| 2025-08-19 | 1,220.00 | 1,235.00 | 1,211.00 | 1,216.00 | 0.0M |
| 2025-08-18 | 1,250.00 | 1,250.00 | 1,200.00 | 1,233.00 | 0.1M |
| 2025-08-15 | 1,196.00 | 1,235.00 | 1,181.00 | 1,233.00 | 0.0M |
| 2025-08-14 | 1,166.00 | 1,200.00 | 1,166.00 | 1,196.00 | 0.0M |
| 2025-08-13 | 1,195.00 | 1,213.00 | 1,155.00 | 1,165.00 | 0.0M |
| 2025-08-12 | 1,199.00 | 1,224.00 | 1,185.00 | 1,185.00 | 0.1M |
| 2025-08-08 | 1,192.00 | 1,210.00 | 1,159.00 | 1,182.00 | 0.0M |
| 2025-08-07 | 1,135.00 | 1,219.00 | 1,135.00 | 1,195.00 | 0.1M |
| 2025-08-06 | 1,150.00 | 1,153.00 | 1,109.00 | 1,134.00 | 0.1M |
| 2025-08-05 | 1,121.00 | 1,288.00 | 1,093.00 | 1,160.00 | 0.5M |
| 2025-08-04 | 983.00 | 1,010.00 | 981.00 | 1,001.00 | 0.1M |
| 2025-08-01 | 986.00 | 994.00 | 976.00 | 993.00 | 0.0M |
| 2025-07-31 | 987.00 | 987.00 | 969.00 | 980.00 | 0.0M |
| 2025-07-30 | 975.00 | 983.00 | 960.00 | 981.00 | 0.0M |
| 2025-07-29 | 972.00 | 976.00 | 952.00 | 975.00 | 0.0M |
| 2025-07-28 | 964.00 | 988.00 | 938.00 | 969.00 | 0.1M |
| 2025-07-25 | 936.00 | 950.00 | 920.00 | 922.00 | 0.0M |
| 2025-07-24 | 945.00 | 945.00 | 920.00 | 931.00 | 0.0M |
| 2025-07-23 | 940.00 | 967.00 | 928.00 | 935.00 | 0.0M |
| 2025-07-22 | 927.00 | 945.00 | 916.00 | 939.00 | 0.0M |
| 2025-07-18 | 939.00 | 939.00 | 926.00 | 934.00 | 0.0M |
| 2025-07-17 | 936.00 | 947.00 | 925.00 | 943.00 | 0.0M |
| 2025-07-16 | 942.00 | 942.00 | 928.00 | 940.00 | 0.0M |
| 2025-07-15 | 935.00 | 960.00 | 930.00 | 935.00 | 0.0M |
| 2025-07-14 | 927.00 | 964.00 | 924.00 | 940.00 | 0.0M |
| 2025-07-11 | 920.00 | 920.00 | 916.00 | 917.00 | 0.0M |
| 2025-07-10 | 927.00 | 928.00 | 917.00 | 920.00 | 0.0M |
| 2025-07-09 | 932.00 | 933.00 | 925.00 | 927.00 | 0.0M |
| 2025-07-08 | 923.00 | 935.00 | 923.00 | 932.00 | 0.0M |
| 2025-07-07 | 931.00 | 940.00 | 919.00 | 923.00 | 0.0M |
| 2025-07-04 | 920.00 | 929.00 | 902.00 | 928.00 | 0.0M |
| 2025-07-03 | 929.00 | 930.00 | 908.00 | 918.00 | 0.0M |
| 2025-07-02 | 890.00 | 940.00 | 890.00 | 929.00 | 0.0M |
| 2025-07-01 | 885.00 | 897.00 | 884.00 | 889.00 | 0.0M |
| 2025-06-30 | 891.00 | 895.00 | 879.00 | 892.00 | 0.0M |
| 2025-06-27 | 899.00 | 899.00 | 870.00 | 891.00 | 0.0M |
| 2025-06-26 | 875.00 | 903.00 | 874.00 | 900.00 | 0.1M |
| 2025-06-25 | 835.00 | 870.00 | 835.00 | 857.00 | 0.8M |
| 2025-06-24 | 826.00 | 837.00 | 826.00 | 833.00 | 0.0M |
| 2025-06-23 | 841.00 | 845.00 | 825.00 | 826.00 | 0.0M |
| 2025-06-20 | 842.00 | 857.00 | 841.00 | 845.00 | 0.0M |
| 2025-06-19 | 832.00 | 846.00 | 832.00 | 840.00 | 0.0M |
| 2025-06-18 | 840.00 | 843.00 | 832.00 | 837.00 | 0.0M |
| 2025-06-17 | 841.00 | 841.00 | 822.00 | 840.00 | 0.0M |
| 2025-06-16 | 821.00 | 837.00 | 821.00 | 837.00 | 0.0M |
| 2025-06-13 | 827.00 | 827.00 | 811.00 | 815.00 | 0.0M |
| 2025-06-12 | 830.00 | 831.00 | 825.00 | 828.00 | 0.0M |
| 2025-06-11 | 826.00 | 830.00 | 823.00 | 829.00 | 0.0M |
| 2025-06-10 | 828.00 | 831.00 | 822.00 | 826.00 | 0.0M |
| 2025-06-09 | 838.00 | 838.00 | 826.00 | 828.00 | 0.0M |
| 2025-06-06 | 836.00 | 836.00 | 823.00 | 823.00 | 0.0M |
| 2025-06-05 | 826.00 | 834.00 | 822.00 | 833.00 | 0.0M |
| 2025-06-04 | 829.00 | 830.00 | 822.00 | 825.00 | 0.0M |
| 2025-06-03 | 837.00 | 837.00 | 828.00 | 828.00 | 0.0M |
| 2025-06-02 | 845.00 | 845.00 | 830.00 | 838.00 | 0.0M |
| 2025-05-30 | 832.00 | 833.00 | 829.00 | 833.00 | 0.0M |
| 2025-05-29 | 831.00 | 835.00 | 830.00 | 831.00 | 0.0M |
| 2025-05-28 | 831.00 | 841.00 | 831.00 | 831.00 | 0.0M |
| 2025-05-27 | 840.00 | 844.00 | 830.00 | 830.00 | 0.0M |
| 2025-05-26 | 840.00 | 844.00 | 832.00 | 841.00 | 0.0M |
| 2025-05-23 | 816.00 | 830.00 | 816.00 | 829.00 | 0.0M |
| 2025-05-22 | 818.00 | 819.00 | 816.00 | 816.00 | 0.0M |
| 2025-05-21 | 819.00 | 825.00 | 817.00 | 819.00 | 0.0M |
| 2025-05-20 | 818.00 | 825.00 | 818.00 | 824.00 | 0.0M |
| 2025-05-19 | 820.00 | 821.00 | 807.00 | 818.00 | 0.0M |
| 2025-05-16 | 815.00 | 824.00 | 814.00 | 814.00 | 0.0M |
| 2025-05-15 | 835.00 | 841.00 | 806.00 | 815.00 | 0.0M |
| 2025-05-14 | 846.00 | 849.00 | 839.00 | 848.00 | 0.0M |
| 2025-05-13 | 870.00 | 870.00 | 829.00 | 846.00 | 0.0M |
| 2025-05-12 | 804.00 | 840.00 | 804.00 | 825.00 | 0.0M |
| 2025-05-09 | 795.00 | 810.00 | 761.00 | 800.00 | 0.0M |
| 2025-05-08 | 797.00 | 808.00 | 782.00 | 788.00 | 0.0M |
| 2025-05-07 | 787.00 | 798.00 | 778.00 | 797.00 | 0.0M |
| 2025-05-02 | 790.00 | 800.00 | 785.00 | 787.00 | 0.0M |
| 2025-05-01 | 805.00 | 805.00 | 784.00 | 787.00 | 0.0M |
| 2025-04-30 | 794.00 | 804.00 | 794.00 | 799.00 | 0.0M |
| 2025-04-28 | 791.00 | 804.00 | 791.00 | 800.00 | 0.0M |
| 2025-04-25 | 794.00 | 794.00 | 778.00 | 791.00 | 0.0M |
| 2025-04-24 | 779.00 | 795.00 | 779.00 | 779.00 | 0.0M |
| 2025-04-23 | 783.00 | 790.00 | 761.00 | 779.00 | 0.0M |
| 2025-04-22 | 773.00 | 783.00 | 772.00 | 782.00 | 0.0M |
| 2025-04-21 | 777.00 | 787.00 | 775.00 | 775.00 | 0.0M |
| 2025-04-18 | 753.00 | 772.00 | 753.00 | 772.00 | 0.0M |
| 2025-04-17 | 746.00 | 769.00 | 746.00 | 754.00 | 0.0M |
| 2025-04-16 | 747.00 | 765.00 | 747.00 | 759.00 | 0.0M |
| 2025-04-15 | 745.00 | 752.00 | 736.00 | 747.00 | 0.0M |
| 2025-04-14 | 749.00 | 756.00 | 743.00 | 746.00 | 0.0M |
| 2025-04-11 | 731.00 | 750.00 | 731.00 | 750.00 | 0.0M |
| 2025-04-10 | 748.00 | 748.00 | 730.00 | 748.00 | 0.0M |
| 2025-04-09 | 714.00 | 730.00 | 714.00 | 730.00 | 0.0M |
| 2025-04-08 | 708.00 | 734.00 | 708.00 | 728.00 | 0.0M |
| 2025-04-07 | 696.00 | 718.00 | 688.00 | 700.00 | 0.0M |
| 2025-04-04 | 759.00 | 773.00 | 723.00 | 743.00 | 0.0M |
| 2025-04-03 | 786.00 | 801.00 | 771.00 | 782.00 | 0.0M |
| 2025-04-02 | 796.00 | 802.00 | 789.00 | 796.00 | 0.0M |
| 2025-04-01 | 797.00 | 803.00 | 795.00 | 795.00 | 0.0M |
| 2025-03-31 | 812.00 | 813.00 | 795.00 | 800.00 | 0.0M |
| 2025-03-28 | 838.00 | 839.00 | 810.00 | 812.00 | 0.0M |
| 2025-03-27 | 841.00 | 842.00 | 838.00 | 842.00 | 0.0M |
| 2025-03-26 | 843.00 | 844.00 | 838.00 | 840.00 | 0.0M |
| 2025-03-25 | 835.00 | 845.00 | 835.00 | 841.00 | 0.0M |
| 2025-03-24 | 837.00 | 839.00 | 832.00 | 838.00 | 0.0M |
| 2025-03-21 | 830.00 | 835.00 | 829.00 | 835.00 | 0.0M |
| 2025-03-19 | 832.00 | 833.00 | 830.00 | 832.00 | 0.0M |
| 2025-03-18 | 837.00 | 837.00 | 810.00 | 834.00 | 0.0M |
| 2025-03-17 | 838.00 | 839.00 | 831.00 | 837.00 | 0.0M |
| 2025-03-14 | 821.00 | 823.00 | 816.00 | 823.00 | 0.0M |
| 2025-03-13 | 820.00 | 826.00 | 818.00 | 824.00 | 0.0M |
| 2025-03-12 | 818.00 | 821.00 | 816.00 | 820.00 | 0.0M |
| 2025-03-11 | 824.00 | 824.00 | 815.00 | 822.00 | 0.0M |
| 2025-03-10 | 827.00 | 830.00 | 827.00 | 828.00 | 0.0M |
| 2025-03-07 | 827.00 | 833.00 | 825.00 | 826.00 | 0.0M |
| 2025-03-06 | 829.00 | 834.00 | 828.00 | 830.00 | 0.0M |
| 2025-03-05 | 826.00 | 829.00 | 824.00 | 827.00 | 0.0M |
| 2025-03-04 | 826.00 | 826.00 | 823.00 | 826.00 | 0.0M |
| 2025-03-03 | 822.00 | 827.00 | 815.00 | 826.00 | 0.0M |
| 2025-02-28 | 823.00 | 823.00 | 814.00 | 822.00 | 0.0M |
| 2025-02-27 | 826.00 | 828.00 | 818.00 | 824.00 | 0.0M |
| 2025-02-26 | 821.00 | 826.00 | 814.00 | 821.00 | 0.0M |
| 2025-02-25 | 813.00 | 827.00 | 813.00 | 818.00 | 0.0M |
| 2025-02-21 | 824.00 | 828.00 | 822.00 | 826.00 | 0.0M |
| 2025-02-20 | 828.00 | 830.00 | 824.00 | 824.00 | 0.0M |
| 2025-02-19 | 826.00 | 831.00 | 826.00 | 831.00 | 0.0M |
| 2025-02-18 | 825.00 | 830.00 | 825.00 | 826.00 | 0.0M |
| 2025-02-17 | 829.00 | 830.00 | 824.00 | 826.00 | 0.0M |
| 2025-02-14 | 828.00 | 828.00 | 822.00 | 828.00 | 0.0M |
| 2025-02-13 | 830.00 | 830.00 | 822.00 | 827.00 | 0.0M |
| 2025-02-12 | 827.00 | 830.00 | 820.00 | 825.00 | 0.0M |
| 2025-02-10 | 830.00 | 830.00 | 820.00 | 827.00 | 0.0M |
| 2025-02-07 | 831.00 | 831.00 | 818.00 | 830.00 | 0.0M |
| 2025-02-06 | 823.00 | 831.00 | 818.00 | 831.00 | 0.0M |
| 2025-02-05 | 827.00 | 834.00 | 821.00 | 823.00 | 0.0M |
| 2025-02-04 | 826.00 | 836.00 | 812.00 | 830.00 | 0.0M |
| 2025-02-03 | 829.00 | 856.00 | 829.00 | 856.00 | 0.0M |
| 2025-01-31 | 820.00 | 831.00 | 820.00 | 829.00 | 0.0M |
| 2025-01-30 | 813.00 | 823.00 | 810.00 | 820.00 | 0.0M |
| 2025-01-29 | 822.00 | 823.00 | 816.00 | 823.00 | 0.0M |
| 2025-01-28 | 829.00 | 829.00 | 822.00 | 822.00 | 0.0M |
| 2025-01-27 | 832.00 | 832.00 | 821.00 | 826.00 | 0.0M |
| 2025-01-24 | 821.00 | 830.00 | 820.00 | 830.00 | 0.0M |
| 2025-01-23 | 827.00 | 828.00 | 820.00 | 821.00 | 0.0M |
| 2025-01-22 | 818.00 | 823.00 | 815.00 | 820.00 | 0.0M |
| 2025-01-21 | 818.00 | 820.00 | 812.00 | 812.00 | 0.0M |
| 2025-01-20 | 824.00 | 825.00 | 809.00 | 818.00 | 0.0M |
| 2025-01-17 | 809.00 | 809.00 | 803.00 | 809.00 | 0.0M |
| 2025-01-16 | 810.00 | 810.00 | 803.00 | 809.00 | 0.0M |
| 2025-01-15 | 806.00 | 810.00 | 800.00 | 810.00 | 0.0M |
| 2025-01-14 | 811.00 | 815.00 | 800.00 | 806.00 | 0.0M |
| 2025-01-10 | 817.00 | 817.00 | 790.00 | 796.00 | 0.0M |
| 2025-01-09 | 829.00 | 829.00 | 817.00 | 817.00 | 0.0M |
| 2025-01-08 | 823.00 | 823.00 | 814.00 | 822.00 | 0.0M |
| 2025-01-07 | 824.00 | 832.00 | 813.00 | 813.00 | 0.0M |
| 2025-01-06 | 827.00 | 835.00 | 824.00 | 824.00 | 0.0M |