1,354.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,352.00 | 1,358.00 | 1,349.00 | 1,354.00 | 2.2M |
| 2025-09-25 | 1,324.00 | 1,329.00 | 1,317.00 | 1,323.00 | 4.8M |
| 2025-09-24 | 1,273.00 | 1,277.00 | 1,266.00 | 1,267.00 | 5.2M |
| 2025-09-23 | 1,226.00 | 1,226.00 | 1,207.00 | 1,215.00 | 4.0M |
| 2025-09-22 | 1,236.00 | 1,244.00 | 1,232.00 | 1,242.00 | 1.4M |
| 2025-09-19 | 1,255.00 | 1,263.00 | 1,247.00 | 1,254.00 | 0.9M |
| 2025-09-18 | 1,268.00 | 1,268.00 | 1,251.00 | 1,262.00 | 0.8M |
| 2025-09-17 | 1,282.00 | 1,284.00 | 1,274.00 | 1,275.00 | 3.9M |
| 2025-09-16 | 1,241.00 | 1,249.00 | 1,239.00 | 1,240.00 | 1.7M |
| 2025-09-15 | 1,223.00 | 1,242.00 | 1,221.00 | 1,238.00 | 4.6M |
| 2025-09-12 | 1,203.00 | 1,205.00 | 1,187.00 | 1,190.00 | 6.7M |
| 2025-09-11 | 1,260.00 | 1,262.00 | 1,250.00 | 1,256.00 | 1.5M |
| 2025-09-10 | 1,235.00 | 1,243.00 | 1,230.00 | 1,241.00 | 1.6M |
| 2025-09-09 | 1,212.00 | 1,223.00 | 1,208.00 | 1,223.00 | 1.6M |
| 2025-09-08 | 1,207.00 | 1,237.00 | 1,200.00 | 1,237.00 | 3.3M |
| 2025-09-05 | 1,251.00 | 1,252.00 | 1,242.00 | 1,248.00 | 0.8M |
| 2025-09-04 | 1,267.00 | 1,267.00 | 1,253.00 | 1,256.00 | 2.9M |
| 2025-09-03 | 1,340.00 | 1,345.00 | 1,329.00 | 1,329.00 | 2.0M |
| 2025-09-02 | 1,301.00 | 1,320.00 | 1,299.00 | 1,312.00 | 2.4M |
| 2025-09-01 | 1,273.00 | 1,282.00 | 1,264.00 | 1,281.00 | 0.5M |
| 2025-08-29 | 1,276.00 | 1,287.00 | 1,273.00 | 1,286.00 | 1.8M |
| 2025-08-28 | 1,267.00 | 1,267.00 | 1,251.00 | 1,252.00 | 0.6M |
| 2025-08-27 | 1,258.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1.3M |
| 2025-08-26 | 1,301.00 | 1,302.00 | 1,287.00 | 1,296.00 | 2.5M |
| 2025-08-25 | 1,264.00 | 1,266.00 | 1,255.00 | 1,262.00 | 1.1M |
| 2025-08-22 | 1,260.00 | 1,263.00 | 1,253.00 | 1,262.00 | 1.6M |
| 2025-08-21 | 1,234.00 | 1,249.00 | 1,233.00 | 1,248.00 | 2.2M |
| 2025-08-20 | 1,203.00 | 1,215.00 | 1,199.00 | 1,214.00 | 0.8M |
| 2025-08-19 | 1,215.00 | 1,218.00 | 1,203.00 | 1,208.00 | 1.4M |
| 2025-08-18 | 1,189.00 | 1,203.00 | 1,185.00 | 1,203.00 | 1.0M |
| 2025-08-14 | 1,194.00 | 1,203.00 | 1,192.00 | 1,201.00 | 1.1M |
| 2025-08-13 | 1,212.00 | 1,213.00 | 1,201.00 | 1,201.00 | 3.0M |
| 2025-08-12 | 1,246.00 | 1,253.00 | 1,242.00 | 1,252.00 | 1.6M |
| 2025-08-11 | 1,222.00 | 1,226.00 | 1,207.00 | 1,213.00 | 1.7M |
| 2025-08-08 | 1,235.00 | 1,239.00 | 1,220.00 | 1,220.00 | 4.5M |
| 2025-08-07 | 1,257.00 | 1,280.00 | 1,255.00 | 1,269.00 | 2.5M |
| 2025-08-06 | 1,295.00 | 1,307.00 | 1,292.00 | 1,306.00 | 1.5M |
| 2025-08-05 | 1,332.00 | 1,338.00 | 1,323.00 | 1,336.00 | 1.7M |
| 2025-08-04 | 1,362.00 | 1,380.00 | 1,354.00 | 1,380.00 | 1.1M |
| 2025-08-01 | 1,466.00 | 1,476.00 | 1,458.00 | 1,464.00 | 0.5M |
| 2025-07-31 | 1,504.00 | 1,505.00 | 1,474.00 | 1,474.00 | 2.4M |
| 2025-07-30 | 1,448.00 | 1,452.00 | 1,432.00 | 1,439.00 | 2.3M |
| 2025-07-29 | 1,361.00 | 1,362.00 | 1,346.00 | 1,351.00 | 2.2M |
| 2025-07-28 | 1,293.00 | 1,305.00 | 1,287.00 | 1,304.00 | 1.4M |
| 2025-07-25 | 1,314.00 | 1,338.00 | 1,310.00 | 1,332.00 | 2.1M |
| 2025-07-24 | 1,292.00 | 1,298.00 | 1,280.00 | 1,298.00 | 0.9M |
| 2025-07-23 | 1,304.00 | 1,307.00 | 1,288.00 | 1,289.00 | 0.9M |
| 2025-07-22 | 1,314.00 | 1,315.00 | 1,292.00 | 1,304.00 | 1.1M |
| 2025-07-21 | 1,332.00 | 1,340.00 | 1,327.00 | 1,328.00 | 0.7M |
| 2025-07-18 | 1,333.00 | 1,353.00 | 1,328.00 | 1,353.00 | 1.6M |
| 2025-07-17 | 1,300.00 | 1,313.00 | 1,295.00 | 1,299.00 | 0.4M |
| 2025-07-16 | 1,306.00 | 1,311.00 | 1,302.00 | 1,305.00 | 0.5M |
| 2025-07-15 | 1,311.00 | 1,311.00 | 1,295.00 | 1,296.00 | 1.4M |
| 2025-07-14 | 1,359.00 | 1,364.00 | 1,352.00 | 1,361.00 | 1.3M |
| 2025-07-11 | 1,295.00 | 1,306.00 | 1,288.00 | 1,306.00 | 1.1M |
| 2025-07-10 | 1,340.00 | 1,356.00 | 1,338.00 | 1,355.00 | 0.7M |
| 2025-07-09 | 1,333.00 | 1,347.00 | 1,333.00 | 1,343.00 | 0.9M |
| 2025-07-08 | 1,329.00 | 1,329.00 | 1,307.00 | 1,315.00 | 0.9M |
| 2025-07-07 | 1,247.00 | 1,269.00 | 1,235.00 | 1,267.00 | 1.0M |
| 2025-07-04 | 1,287.00 | 1,294.00 | 1,277.00 | 1,279.00 | 0.8M |
| 2025-07-03 | 1,285.00 | 1,292.00 | 1,273.00 | 1,283.00 | 2.6M |
| 2025-07-02 | 1,217.00 | 1,232.00 | 1,217.00 | 1,224.00 | 1.2M |
| 2025-07-01 | 1,203.00 | 1,213.00 | 1,196.00 | 1,212.00 | 1.6M |
| 2025-06-30 | 1,203.00 | 1,217.00 | 1,192.00 | 1,212.00 | 1.8M |
| 2025-06-27 | 1,222.00 | 1,236.00 | 1,221.00 | 1,232.00 | 1.2M |
| 2025-06-26 | 1,212.00 | 1,221.00 | 1,204.00 | 1,221.00 | 1.6M |
| 2025-06-25 | 1,213.00 | 1,231.00 | 1,205.00 | 1,227.00 | 1.7M |
| 2025-06-24 | 1,236.00 | 1,305.00 | 1,218.00 | 1,218.00 | 13.6M |
| 2025-06-23 | 1,673.00 | 1,700.00 | 1,633.00 | 1,657.00 | 7.8M |
| 2025-06-20 | 1,602.00 | 1,610.00 | 1,549.00 | 1,569.00 | 1.8M |
| 2025-06-19 | 1,568.00 | 1,606.00 | 1,546.00 | 1,600.00 | 4.3M |
| 2025-06-18 | 1,578.00 | 1,584.00 | 1,538.00 | 1,544.00 | 3.6M |
| 2025-06-17 | 1,473.00 | 1,502.00 | 1,427.00 | 1,438.00 | 5.7M |
| 2025-06-16 | 1,543.00 | 1,543.00 | 1,483.00 | 1,499.00 | 5.5M |
| 2025-06-13 | 1,340.00 | 1,604.00 | 1,334.00 | 1,495.00 | 20.5M |
| 2025-06-12 | 1,313.00 | 1,325.00 | 1,275.00 | 1,279.00 | 4.7M |
| 2025-06-11 | 1,185.00 | 1,199.00 | 1,179.00 | 1,199.00 | 0.8M |
| 2025-06-10 | 1,192.00 | 1,211.00 | 1,191.00 | 1,208.00 | 3.7M |
| 2025-06-09 | 1,170.00 | 1,174.00 | 1,163.00 | 1,164.00 | 3.5M |
| 2025-06-05 | 1,108.00 | 1,111.00 | 1,101.00 | 1,107.00 | 1.1M |
| 2025-06-04 | 1,138.00 | 1,140.00 | 1,130.00 | 1,134.00 | 3.2M |
| 2025-06-02 | 1,098.00 | 1,119.00 | 1,094.00 | 1,107.00 | 8.5M |
| 2025-05-30 | 1,054.00 | 1,120.00 | 1,042.00 | 1,055.00 | 6.9M |
| 2025-05-29 | 1,100.00 | 1,132.00 | 1,099.00 | 1,124.00 | 6.3M |
| 2025-05-28 | 1,069.00 | 1,073.00 | 1,063.00 | 1,065.00 | 0.6M |
| 2025-05-27 | 1,072.00 | 1,076.00 | 1,060.00 | 1,074.00 | 1.5M |
| 2025-05-26 | 1,084.00 | 1,090.00 | 1,069.00 | 1,077.00 | 2.3M |
| 2025-05-23 | 1,059.00 | 1,064.00 | 1,051.00 | 1,055.00 | 3.1M |
| 2025-05-22 | 1,073.00 | 1,089.00 | 1,066.00 | 1,082.00 | 3.1M |
| 2025-05-21 | 1,142.00 | 1,147.00 | 1,128.00 | 1,130.00 | 3.7M |
| 2025-05-20 | 1,110.00 | 1,119.00 | 1,104.00 | 1,105.00 | 1.5M |
| 2025-05-19 | 1,104.00 | 1,109.00 | 1,089.00 | 1,089.00 | 3.0M |
| 2025-05-16 | 1,086.00 | 1,100.00 | 1,069.00 | 1,069.00 | 1.9M |
| 2025-05-15 | 1,112.00 | 1,119.00 | 1,075.00 | 1,086.00 | 2.8M |
| 2025-05-14 | 1,168.00 | 1,169.00 | 1,151.00 | 1,159.00 | 6.2M |
| 2025-05-13 | 1,107.00 | 1,109.00 | 1,095.00 | 1,105.00 | 4.8M |
| 2025-05-12 | 1,072.00 | 1,099.00 | 1,060.00 | 1,099.00 | 5.3M |
| 2025-05-09 | 1,036.00 | 1,043.00 | 1,029.00 | 1,040.00 | 3.8M |
| 2025-05-08 | 967.00 | 990.00 | 966.00 | 974.00 | 7.1M |
| 2025-05-07 | 1,016.00 | 1,028.00 | 1,004.00 | 1,027.00 | 3.2M |
| 2025-05-02 | 1,019.00 | 1,052.00 | 1,017.00 | 1,030.00 | 3.6M |
| 2025-04-30 | 1,070.00 | 1,073.00 | 1,037.00 | 1,042.00 | 8.8M |
| 2025-04-29 | 1,135.00 | 1,137.00 | 1,109.00 | 1,117.00 | 4.8M |
| 2025-04-28 | 1,175.00 | 1,191.00 | 1,170.00 | 1,187.00 | 1.6M |
| 2025-04-25 | 1,158.00 | 1,180.00 | 1,158.00 | 1,171.00 | 1.5M |
| 2025-04-24 | 1,138.00 | 1,158.00 | 1,132.00 | 1,152.00 | 2.9M |
| 2025-04-23 | 1,213.00 | 1,222.00 | 1,200.00 | 1,222.00 | 3.8M |
| 2025-04-22 | 1,160.00 | 1,170.00 | 1,150.00 | 1,156.00 | 1.8M |
| 2025-04-21 | 1,162.00 | 1,172.00 | 1,148.00 | 1,159.00 | 3.0M |
| 2025-04-18 | 1,174.00 | 1,174.00 | 1,154.00 | 1,163.00 | 2.8M |
| 2025-04-17 | 1,128.00 | 1,152.00 | 1,121.00 | 1,142.00 | 5.7M |
| 2025-04-16 | 1,091.00 | 1,093.00 | 1,050.00 | 1,061.00 | 1.9M |
| 2025-04-15 | 1,092.00 | 1,104.00 | 1,092.00 | 1,100.00 | 1.9M |
| 2025-04-14 | 1,083.00 | 1,096.00 | 1,081.00 | 1,095.00 | 2.3M |
| 2025-04-11 | 1,056.00 | 1,085.00 | 1,042.00 | 1,085.00 | 4.6M |
| 2025-04-10 | 1,167.00 | 1,170.00 | 1,118.00 | 1,136.00 | 8.7M |
| 2025-04-09 | 1,016.00 | 1,095.00 | 968.00 | 1,013.00 | 14.8M |
| 2025-04-08 | 1,116.00 | 1,139.00 | 1,115.00 | 1,123.00 | 4.3M |
| 2025-04-07 | 1,067.00 | 1,106.00 | 1,054.00 | 1,076.00 | 13.7M |
| 2025-04-04 | 1,328.00 | 1,333.00 | 1,287.00 | 1,289.00 | 7.4M |
| 2025-04-03 | 1,457.00 | 1,484.00 | 1,452.00 | 1,467.00 | 0.6M |
| 2025-04-02 | 1,537.00 | 1,537.00 | 1,522.00 | 1,529.00 | 0.5M |
| 2025-04-01 | 1,543.00 | 1,554.00 | 1,540.00 | 1,553.00 | 2.8M |
| 2025-03-31 | 1,458.00 | 1,461.00 | 1,436.00 | 1,457.00 | 0.6M |
| 2025-03-28 | 1,474.00 | 1,479.00 | 1,464.00 | 1,471.00 | 0.9M |
| 2025-03-27 | 1,468.00 | 1,474.00 | 1,458.00 | 1,460.00 | 1.3M |
| 2025-03-26 | 1,449.00 | 1,450.00 | 1,441.00 | 1,444.00 | 0.6M |
| 2025-03-25 | 1,442.00 | 1,449.00 | 1,435.00 | 1,435.00 | 1.9M |
| 2025-03-24 | 1,407.00 | 1,410.00 | 1,395.00 | 1,406.00 | 0.7M |
| 2025-03-21 | 1,413.00 | 1,422.00 | 1,401.00 | 1,401.00 | 3.1M |
| 2025-03-20 | 1,349.00 | 1,363.00 | 1,347.00 | 1,360.00 | 1.6M |
| 2025-03-19 | 1,329.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1.7M |
| 2025-03-18 | 1,342.00 | 1,369.00 | 1,341.00 | 1,369.00 | 0.8M |
| 2025-03-17 | 1,356.00 | 1,384.00 | 1,349.00 | 1,352.00 | 2.4M |
| 2025-03-14 | 1,327.00 | 1,338.00 | 1,322.00 | 1,336.00 | 0.6M |
| 2025-03-13 | 1,353.00 | 1,360.00 | 1,347.00 | 1,352.00 | 2.3M |
| 2025-03-12 | 1,314.00 | 1,322.00 | 1,306.00 | 1,306.00 | 1.1M |
| 2025-03-11 | 1,287.00 | 1,297.00 | 1,268.00 | 1,297.00 | 1.9M |
| 2025-03-10 | 1,306.00 | 1,321.00 | 1,305.00 | 1,317.00 | 1.0M |
| 2025-03-07 | 1,301.00 | 1,306.00 | 1,291.00 | 1,305.00 | 1.8M |
| 2025-03-06 | 1,301.00 | 1,315.00 | 1,300.00 | 1,311.00 | 3.3M |
| 2025-03-05 | 1,368.00 | 1,372.00 | 1,357.00 | 1,361.00 | 1.7M |
| 2025-03-04 | 1,391.00 | 1,437.00 | 1,370.00 | 1,382.00 | 4.1M |
| 2025-02-28 | 1,454.00 | 1,467.00 | 1,454.00 | 1,455.00 | 2.8M |
| 2025-02-27 | 1,389.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1.2M |
| 2025-02-26 | 1,399.00 | 1,402.00 | 1,393.00 | 1,399.00 | 3.3M |
| 2025-02-25 | 1,462.00 | 1,482.00 | 1,461.00 | 1,479.00 | 1.1M |
| 2025-02-24 | 1,454.00 | 1,455.00 | 1,435.00 | 1,441.00 | 2.2M |
| 2025-02-21 | 1,545.00 | 1,549.00 | 1,530.00 | 1,531.00 | 0.4M |
| 2025-02-20 | 1,530.00 | 1,532.00 | 1,511.00 | 1,520.00 | 0.4M |
| 2025-02-19 | 1,515.00 | 1,527.00 | 1,513.00 | 1,527.00 | 0.6M |
| 2025-02-18 | 1,495.00 | 1,509.00 | 1,493.00 | 1,503.00 | 0.7M |
| 2025-02-17 | 1,458.00 | 1,482.00 | 1,456.00 | 1,482.00 | 0.4M |
| 2025-02-14 | 1,495.00 | 1,501.00 | 1,490.00 | 1,496.00 | 0.4M |
| 2025-02-13 | 1,501.00 | 1,505.00 | 1,470.00 | 1,477.00 | 1.4M |
| 2025-02-12 | 1,577.00 | 1,582.00 | 1,570.00 | 1,573.00 | 0.5M |
| 2025-02-11 | 1,544.00 | 1,558.00 | 1,543.00 | 1,557.00 | 0.5M |
| 2025-02-10 | 1,487.00 | 1,514.00 | 1,487.00 | 1,507.00 | 0.3M |
| 2025-02-07 | 1,465.00 | 1,482.00 | 1,462.00 | 1,481.00 | 0.5M |
| 2025-02-06 | 1,492.00 | 1,499.00 | 1,488.00 | 1,498.00 | 0.5M |
| 2025-02-05 | 1,552.00 | 1,571.00 | 1,545.00 | 1,555.00 | 0.6M |
| 2025-02-04 | 1,559.00 | 1,559.00 | 1,534.00 | 1,541.00 | 1.1M |
| 2025-02-03 | 1,629.00 | 1,639.00 | 1,615.00 | 1,629.00 | 0.8M |
| 2025-01-31 | 1,571.00 | 1,597.00 | 1,570.00 | 1,591.00 | 0.2M |
| 2025-01-24 | 1,611.00 | 1,620.00 | 1,599.00 | 1,616.00 | 0.3M |
| 2025-01-23 | 1,650.00 | 1,657.00 | 1,647.00 | 1,647.00 | 0.1M |
| 2025-01-22 | 1,676.00 | 1,677.00 | 1,658.00 | 1,661.00 | 0.4M |
| 2025-01-21 | 1,709.00 | 1,740.00 | 1,694.00 | 1,721.00 | 0.4M |
| 2025-01-20 | 1,792.00 | 1,794.00 | 1,758.00 | 1,758.00 | 0.2M |
| 2025-01-17 | 1,804.00 | 1,824.00 | 1,797.00 | 1,815.00 | 0.1M |
| 2025-01-16 | 1,845.00 | 1,854.00 | 1,831.00 | 1,838.00 | 0.5M |
| 2025-01-15 | 1,752.00 | 1,752.00 | 1,729.00 | 1,752.00 | 0.3M |
| 2025-01-14 | 1,782.00 | 1,783.00 | 1,758.00 | 1,764.00 | 0.4M |
| 2025-01-13 | 1,763.00 | 1,782.00 | 1,738.00 | 1,770.00 | 1.1M |
| 2025-01-10 | 1,593.00 | 1,604.00 | 1,587.00 | 1,604.00 | 0.4M |
| 2025-01-09 | 1,555.00 | 1,562.00 | 1,536.00 | 1,561.00 | 0.6M |
| 2025-01-08 | 1,607.00 | 1,620.00 | 1,602.00 | 1,616.00 | 0.7M |
| 2025-01-07 | 1,563.00 | 1,567.00 | 1,551.00 | 1,560.00 | 0.2M |
| 2025-01-06 | 1,608.00 | 1,614.00 | 1,581.00 | 1,581.00 | 0.7M |
| 2025-01-03 | 1,559.00 | 1,567.00 | 1,554.00 | 1,560.00 | 1.1M |
| 2025-01-02 | 1,518.00 | 1,523.00 | 1,501.00 | 1,501.00 | 0.8M |