1,110.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,162.00 | 1,162.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-09-25 | 1,349.00 | 1,349.00 | 1,012.00 | 1,012.00 | 0.0M |
| 2025-09-24 | 1,246.00 | 1,246.00 | 931.00 | 1,190.00 | 0.0M |
| 2025-09-23 | 1,243.00 | 1,243.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2025-09-22 | 1,147.00 | 1,147.00 | 856.00 | 1,090.00 | 0.0M |
| 2025-09-19 | 1,197.00 | 1,197.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-09-18 | 1,397.00 | 1,397.00 | 1,046.00 | 1,052.00 | 0.0M |
| 2025-09-17 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-09-16 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.0M |
| 2025-09-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-09-12 | 1,319.00 | 1,319.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-09-11 | 1,254.00 | 1,254.00 | 936.00 | 1,154.00 | 0.0M |
| 2025-09-10 | 1,272.00 | 1,272.00 | 949.00 | 1,098.00 | 0.0M |
| 2025-09-09 | 1,259.00 | 1,259.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-09-08 | 1,267.00 | 1,267.00 | 1,259.00 | 1,259.00 | 0.0M |
| 2025-09-05 | 1,127.00 | 1,127.00 | 962.00 | 1,108.00 | 0.0M |
| 2025-09-04 | 1,429.00 | 1,429.00 | 1,077.00 | 1,128.00 | 0.0M |
| 2025-09-03 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.0M |
| 2025-09-02 | 1,154.00 | 1,154.00 | 982.00 | 1,110.00 | 0.0M |
| 2025-08-29 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.0M |
| 2025-08-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-08-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-08-26 | 1,273.00 | 1,273.00 | 944.00 | 1,272.00 | 0.0M |
| 2025-08-25 | 1,284.00 | 1,284.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-08-22 | 1,260.00 | 1,260.00 | 1,119.00 | 1,119.00 | 0.0M |
| 2025-08-21 | 1,264.00 | 1,264.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-08-20 | 1,270.00 | 1,270.00 | 1,109.00 | 1,109.00 | 0.0M |
| 2025-08-19 | 1,275.00 | 1,275.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-08-18 | 1,247.00 | 1,247.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-08-14 | 1,090.00 | 1,457.00 | 1,090.00 | 1,091.00 | 0.0M |
| 2025-08-13 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.0M |
| 2025-08-12 | 977.00 | 1,122.00 | 831.00 | 1,119.00 | 0.0M |
| 2025-08-11 | 1,290.00 | 1,290.00 | 977.00 | 977.00 | 0.0M |
| 2025-08-08 | 1,229.00 | 1,229.00 | 1,149.00 | 1,149.00 | 0.0M |
| 2025-08-07 | 1,075.00 | 1,075.00 | 1,074.00 | 1,074.00 | 0.0M |
| 2025-08-06 | 1,260.00 | 1,260.00 | 935.00 | 935.00 | 0.0M |
| 2025-08-05 | 1,262.00 | 1,262.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-08-04 | 1,269.00 | 1,269.00 | 1,267.00 | 1,267.00 | 0.0M |
| 2025-08-01 | 1,248.00 | 1,248.00 | 935.00 | 1,110.00 | 0.0M |
| 2025-07-31 | 1,093.00 | 1,094.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2025-07-30 | 1,282.00 | 1,282.00 | 952.00 | 952.00 | 0.0M |
| 2025-07-29 | 1,291.00 | 1,291.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-07-28 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.0M |
| 2025-07-25 | 1,392.00 | 1,392.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-07-24 | 1,291.00 | 1,291.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-07-23 | 1,487.00 | 1,487.00 | 1,105.00 | 1,180.00 | 0.0M |
| 2025-07-22 | 1,447.00 | 1,447.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2025-07-21 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.0M |
| 2025-07-18 | 1,235.00 | 1,235.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-07-17 | 1,261.00 | 1,261.00 | 961.00 | 1,074.00 | 0.0M |
| 2025-07-16 | 1,105.00 | 1,105.00 | 1,097.00 | 1,097.00 | 0.0M |
| 2025-07-15 | 1,259.00 | 1,259.00 | 961.00 | 961.00 | 0.0M |
| 2025-07-14 | 1,318.00 | 1,318.00 | 1,098.00 | 1,098.00 | 0.0M |
| 2025-07-11 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.0M |
| 2025-07-10 | 1,258.00 | 1,258.00 | 1,001.00 | 1,003.00 | 0.0M |
| 2025-07-09 | 1,250.00 | 1,250.00 | 1,001.00 | 1,098.00 | 0.0M |
| 2025-07-08 | 1,279.00 | 1,279.00 | 1,000.00 | 1,110.00 | 0.0M |
| 2025-07-07 | 1,269.00 | 1,269.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2025-07-04 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2025-07-03 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2025-07-02 | 1,149.00 | 1,149.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-07-01 | 986.00 | 1,297.00 | 986.00 | 1,100.00 | 0.0M |
| 2025-06-30 | 1,200.00 | 1,200.00 | 920.00 | 1,160.00 | 0.0M |
| 2025-06-27 | 978.00 | 1,050.00 | 959.00 | 1,050.00 | 0.0M |
| 2025-06-26 | 950.00 | 970.00 | 900.00 | 948.00 | 0.0M |
| 2025-06-25 | 980.00 | 980.00 | 970.00 | 970.00 | 0.0M |
| 2025-06-24 | 1,124.00 | 1,124.00 | 959.00 | 959.00 | 0.0M |
| 2025-06-23 | 980.00 | 980.00 | 901.00 | 979.00 | 0.0M |
| 2025-06-20 | 980.00 | 980.00 | 960.00 | 980.00 | 0.0M |
| 2025-06-19 | 1,180.00 | 1,180.00 | 979.00 | 979.00 | 0.0M |
| 2025-06-18 | 1,145.00 | 1,146.00 | 977.00 | 1,034.00 | 0.0M |
| 2025-06-17 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.0M |
| 2025-06-16 | 1,126.00 | 1,126.00 | 950.00 | 998.00 | 0.0M |
| 2025-06-13 | 992.00 | 992.00 | 901.00 | 980.00 | 0.0M |
| 2025-06-12 | 1,145.00 | 1,145.00 | 864.00 | 864.00 | 0.0M |
| 2025-06-11 | 1,087.00 | 1,087.00 | 900.00 | 1,000.00 | 0.0M |
| 2025-06-10 | 1,090.00 | 1,090.00 | 901.00 | 949.00 | 0.0M |
| 2025-06-09 | 860.00 | 1,000.00 | 860.00 | 949.00 | 0.0M |
| 2025-06-05 | 948.00 | 948.00 | 810.00 | 899.00 | 0.0M |
| 2025-06-04 | 1,144.00 | 1,144.00 | 913.00 | 950.00 | 0.0M |
| 2025-06-02 | 1,195.00 | 1,195.00 | 890.00 | 999.00 | 0.0M |
| 2025-05-30 | 1,165.00 | 1,165.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-05-29 | 1,193.00 | 1,193.00 | 903.00 | 1,015.00 | 0.0M |
| 2025-05-28 | 953.00 | 1,194.00 | 952.00 | 1,038.00 | 0.0M |
| 2025-05-27 | 1,169.00 | 1,169.00 | 905.00 | 1,120.00 | 0.0M |
| 2025-05-26 | 1,040.00 | 1,040.00 | 998.00 | 1,020.00 | 0.0M |
| 2025-05-23 | 1,050.00 | 1,050.00 | 950.00 | 1,040.00 | 0.0M |
| 2025-05-22 | 1,198.00 | 1,198.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-05-21 | 1,196.00 | 1,196.00 | 1,050.00 | 1,060.00 | 0.0M |
| 2025-05-20 | 1,198.00 | 1,200.00 | 1,050.00 | 1,099.00 | 0.0M |
| 2025-05-19 | 1,199.00 | 1,199.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-05-16 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2025-05-15 | 1,196.00 | 1,200.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-05-14 | 1,102.00 | 1,200.00 | 1,102.00 | 1,199.00 | 0.0M |
| 2025-05-13 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0M |
| 2025-05-12 | 1,297.00 | 1,297.00 | 1,015.00 | 1,190.00 | 0.0M |
| 2025-05-09 | 1,200.00 | 1,200.00 | 1,150.00 | 1,180.00 | 0.0M |
| 2025-05-08 | 1,287.00 | 1,287.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-05-07 | 1,200.00 | 1,285.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-05-02 | 1,429.00 | 1,429.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-04-30 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2025-04-29 | 1,429.00 | 1,429.00 | 1,346.00 | 1,346.00 | 0.0M |
| 2025-04-28 | 1,473.00 | 1,473.00 | 1,281.00 | 1,300.00 | 0.0M |
| 2025-04-25 | 1,436.00 | 1,436.00 | 1,378.00 | 1,379.00 | 0.0M |
| 2025-04-24 | 1,445.00 | 1,518.00 | 1,282.00 | 1,282.00 | 0.0M |
| 2025-04-23 | 1,339.00 | 1,340.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-04-22 | 1,392.00 | 1,392.00 | 1,301.00 | 1,349.00 | 0.0M |
| 2025-04-21 | 1,625.00 | 1,625.00 | 1,231.00 | 1,347.00 | 0.0M |
| 2025-04-18 | 1,580.00 | 1,580.00 | 1,310.00 | 1,429.00 | 0.0M |
| 2025-04-17 | 1,545.00 | 1,545.00 | 1,340.00 | 1,400.00 | 0.0M |
| 2025-04-16 | 1,695.00 | 1,695.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-04-15 | 1,662.00 | 1,662.00 | 1,350.00 | 1,495.00 | 0.0M |
| 2025-04-14 | 1,493.00 | 1,493.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-04-11 | 1,548.00 | 1,548.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-04-10 | 1,550.00 | 1,550.00 | 1,350.00 | 1,450.00 | 0.0M |
| 2025-04-09 | 1,777.00 | 1,777.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-04-08 | 1,499.00 | 1,650.00 | 1,351.00 | 1,550.00 | 0.0M |
| 2025-04-07 | 1,640.00 | 1,640.00 | 1,499.00 | 1,499.00 | 0.0M |
| 2025-04-04 | 1,570.00 | 1,570.00 | 1,500.00 | 1,540.00 | 0.0M |
| 2025-04-03 | 1,820.00 | 1,820.00 | 1,372.00 | 1,372.00 | 0.0M |
| 2025-04-02 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0M |
| 2025-04-01 | 1,549.00 | 1,890.00 | 1,549.00 | 1,890.00 | 0.0M |
| 2025-03-31 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-03-28 | 1,716.00 | 1,716.00 | 1,350.00 | 1,540.00 | 0.0M |
| 2025-03-27 | 1,689.00 | 1,689.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-03-26 | 1,800.00 | 1,800.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2025-03-25 | 1,500.00 | 1,650.00 | 1,450.00 | 1,600.00 | 0.0M |
| 2025-03-24 | 1,722.00 | 1,723.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-03-21 | 1,609.00 | 1,609.00 | 1,400.00 | 1,500.00 | 0.0M |
| 2025-03-20 | 1,699.00 | 1,700.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-03-19 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2025-03-18 | 1,700.00 | 1,700.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2025-03-17 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0M |
| 2025-03-14 | 1,782.00 | 1,782.00 | 1,400.00 | 1,589.00 | 0.0M |
| 2025-03-13 | 1,721.00 | 1,721.00 | 1,540.00 | 1,550.00 | 0.0M |
| 2025-03-12 | 1,799.00 | 1,799.00 | 1,450.00 | 1,498.00 | 0.0M |
| 2025-03-11 | 1,521.00 | 1,950.00 | 1,521.00 | 1,590.00 | 0.0M |
| 2025-03-10 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.0M |
| 2025-03-07 | 1,598.00 | 1,840.00 | 1,361.00 | 1,580.00 | 0.0M |
| 2025-03-06 | 1,722.00 | 1,722.00 | 1,280.00 | 1,600.00 | 0.0M |
| 2025-03-05 | 1,688.00 | 1,688.00 | 1,251.00 | 1,499.00 | 0.0M |
| 2025-03-04 | 1,473.00 | 1,473.00 | 1,201.00 | 1,470.00 | 0.0M |
| 2025-02-28 | 1,499.00 | 1,700.00 | 1,284.00 | 1,284.00 | 0.0M |
| 2025-02-27 | 1,588.00 | 1,588.00 | 1,450.00 | 1,499.00 | 0.0M |
| 2025-02-26 | 1,460.00 | 1,665.00 | 1,441.00 | 1,500.00 | 0.0M |
| 2025-02-25 | 1,430.00 | 1,470.00 | 1,350.00 | 1,465.00 | 0.0M |
| 2025-02-24 | 1,410.00 | 1,430.00 | 1,410.00 | 1,414.00 | 0.0M |
| 2025-02-21 | 1,410.00 | 1,410.00 | 1,300.00 | 1,350.00 | 0.0M |
| 2025-02-20 | 1,400.00 | 1,410.00 | 1,250.00 | 1,320.00 | 0.0M |
| 2025-02-19 | 1,360.00 | 1,430.00 | 1,105.00 | 1,280.00 | 0.0M |
| 2025-02-18 | 1,465.00 | 1,469.00 | 1,192.00 | 1,250.00 | 0.0M |
| 2025-02-17 | 1,470.00 | 1,470.00 | 1,228.00 | 1,400.00 | 0.0M |
| 2025-02-14 | 1,469.00 | 1,469.00 | 1,111.00 | 1,444.00 | 0.0M |
| 2025-02-13 | 1,400.00 | 1,400.00 | 1,090.00 | 1,300.00 | 0.0M |
| 2025-02-12 | 1,500.00 | 1,500.00 | 1,170.00 | 1,253.00 | 0.0M |
| 2025-02-11 | 1,550.00 | 1,600.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-02-10 | 1,275.00 | 1,590.00 | 1,275.00 | 1,550.00 | 0.0M |
| 2025-02-07 | 1,650.00 | 1,650.00 | 1,403.00 | 1,500.00 | 0.0M |
| 2025-02-06 | 1,690.00 | 1,690.00 | 1,649.00 | 1,650.00 | 0.0M |
| 2025-02-05 | 1,577.00 | 1,577.00 | 1,400.00 | 1,491.00 | 0.0M |
| 2025-02-04 | 1,337.00 | 1,537.00 | 1,141.00 | 1,398.00 | 0.0M |
| 2025-02-03 | 1,342.00 | 1,342.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2025-01-31 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2025-01-24 | 1,097.00 | 1,184.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2025-01-23 | 1,054.00 | 1,071.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-01-22 | 1,096.00 | 1,096.00 | 932.00 | 932.00 | 0.0M |
| 2025-01-21 | 1,097.00 | 1,097.00 | 1,020.00 | 1,029.00 | 0.0M |
| 2025-01-20 | 1,099.00 | 1,099.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2025-01-17 | 1,099.00 | 1,099.00 | 1,021.00 | 1,023.00 | 0.0M |
| 2025-01-16 | 1,013.00 | 1,099.00 | 1,013.00 | 1,020.00 | 0.0M |
| 2025-01-15 | 1,010.00 | 1,100.00 | 1,010.00 | 1,019.00 | 0.0M |
| 2025-01-14 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 0.0M |
| 2025-01-13 | 1,050.00 | 1,050.00 | 1,014.00 | 1,015.00 | 0.0M |
| 2025-01-10 | 1,014.00 | 1,014.00 | 1,000.00 | 1,010.00 | 0.0M |
| 2025-01-09 | 1,029.00 | 1,029.00 | 1,018.00 | 1,019.00 | 0.0M |
| 2025-01-08 | 1,046.00 | 1,046.00 | 1,000.00 | 1,015.00 | 0.0M |
| 2025-01-07 | 1,088.00 | 1,088.00 | 1,000.00 | 1,009.00 | 0.0M |
| 2025-01-06 | 1,088.00 | 1,090.00 | 1,000.00 | 1,022.00 | 0.0M |
| 2025-01-03 | 1,176.00 | 1,176.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-01-02 | 1,166.00 | 1,166.00 | 1,000.00 | 1,023.00 | 0.0M |