1,130.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,121.00 | 1,189.00 | 1,105.00 | 1,130.00 | 0.1M |
| 2025-09-25 | 1,162.00 | 1,162.00 | 1,080.00 | 1,121.00 | 0.0M |
| 2025-09-24 | 1,140.00 | 1,178.00 | 1,120.00 | 1,126.00 | 0.0M |
| 2025-09-23 | 1,186.00 | 1,186.00 | 1,135.00 | 1,144.00 | 0.1M |
| 2025-09-22 | 1,226.00 | 1,226.00 | 1,165.00 | 1,186.00 | 0.1M |
| 2025-09-19 | 1,234.00 | 1,262.00 | 1,217.00 | 1,234.00 | 0.2M |
| 2025-09-18 | 1,220.00 | 1,254.00 | 1,210.00 | 1,233.00 | 0.2M |
| 2025-09-17 | 1,244.00 | 1,295.00 | 1,207.00 | 1,220.00 | 0.2M |
| 2025-09-16 | 1,182.00 | 1,255.00 | 1,181.00 | 1,255.00 | 0.2M |
| 2025-09-15 | 1,209.00 | 1,209.00 | 1,140.00 | 1,182.00 | 0.1M |
| 2025-09-12 | 1,123.00 | 1,358.00 | 1,116.00 | 1,210.00 | 0.8M |
| 2025-09-11 | 1,174.00 | 1,174.00 | 1,120.00 | 1,122.00 | 0.1M |
| 2025-09-10 | 1,196.00 | 1,229.00 | 1,154.00 | 1,174.00 | 0.2M |
| 2025-09-09 | 1,300.00 | 1,380.00 | 1,189.00 | 1,196.00 | 1.0M |
| 2025-09-08 | 1,179.00 | 1,296.00 | 1,167.00 | 1,229.00 | 0.5M |
| 2025-09-05 | 1,188.00 | 1,228.00 | 1,141.00 | 1,150.00 | 0.2M |
| 2025-09-04 | 1,112.00 | 1,380.00 | 1,100.00 | 1,188.00 | 2.9M |
| 2025-09-03 | 972.00 | 1,137.00 | 972.00 | 1,111.00 | 0.7M |
| 2025-09-02 | 997.00 | 998.00 | 972.00 | 972.00 | 0.1M |
| 2025-09-01 | 999.00 | 1,000.00 | 983.00 | 993.00 | 0.0M |
| 2025-08-29 | 1,009.00 | 1,009.00 | 990.00 | 1,000.00 | 0.1M |
| 2025-08-28 | 990.00 | 1,032.00 | 984.00 | 1,009.00 | 0.0M |
| 2025-08-27 | 992.00 | 1,014.00 | 986.00 | 994.00 | 0.0M |
| 2025-08-26 | 1,039.00 | 1,039.00 | 948.00 | 998.00 | 0.0M |
| 2025-08-25 | 1,000.00 | 1,034.00 | 994.00 | 1,025.00 | 0.1M |
| 2025-08-22 | 995.00 | 1,035.00 | 986.00 | 992.00 | 0.0M |
| 2025-08-21 | 983.00 | 1,004.00 | 972.00 | 995.00 | 0.1M |
| 2025-08-20 | 999.00 | 1,005.00 | 918.00 | 982.00 | 0.1M |
| 2025-08-19 | 1,010.00 | 1,029.00 | 980.00 | 999.00 | 0.1M |
| 2025-08-18 | 1,051.00 | 1,051.00 | 1,000.00 | 1,003.00 | 0.1M |
| 2025-08-14 | 1,057.00 | 1,070.00 | 1,020.00 | 1,051.00 | 0.1M |
| 2025-08-13 | 1,059.00 | 1,095.00 | 1,026.00 | 1,057.00 | 0.1M |
| 2025-08-12 | 1,091.00 | 1,100.00 | 1,050.00 | 1,058.00 | 0.1M |
| 2025-08-11 | 1,080.00 | 1,150.00 | 1,059.00 | 1,091.00 | 0.3M |
| 2025-08-08 | 1,055.00 | 1,091.00 | 1,033.00 | 1,077.00 | 0.1M |
| 2025-08-07 | 1,053.00 | 1,069.00 | 1,021.00 | 1,054.00 | 0.1M |
| 2025-08-06 | 1,045.00 | 1,074.00 | 1,009.00 | 1,053.00 | 0.2M |
| 2025-08-05 | 1,065.00 | 1,113.00 | 1,040.00 | 1,053.00 | 0.2M |
| 2025-08-04 | 1,117.00 | 1,117.00 | 1,006.00 | 1,063.00 | 0.5M |
| 2025-08-01 | 1,211.00 | 1,211.00 | 1,105.00 | 1,118.00 | 0.4M |
| 2025-07-31 | 1,326.00 | 1,330.00 | 1,186.00 | 1,201.00 | 0.7M |
| 2025-07-30 | 1,338.00 | 1,471.00 | 1,300.00 | 1,326.00 | 1.1M |
| 2025-07-29 | 1,545.00 | 1,655.00 | 1,353.00 | 1,376.00 | 2.7M |
| 2025-07-28 | 1,231.00 | 1,626.00 | 1,174.00 | 1,405.00 | 12.6M |
| 2025-07-25 | 1,487.00 | 1,675.00 | 1,250.00 | 1,251.00 | 8.8M |
| 2025-07-24 | 1,010.00 | 1,324.00 | 1,005.00 | 1,324.00 | 1.2M |
| 2025-07-23 | 1,023.00 | 1,029.00 | 966.00 | 1,019.00 | 0.3M |
| 2025-07-22 | 1,000.00 | 1,150.00 | 985.00 | 1,022.00 | 1.4M |
| 2025-07-21 | 926.00 | 1,174.00 | 911.00 | 1,000.00 | 3.8M |
| 2025-07-18 | 883.00 | 970.00 | 870.00 | 913.00 | 0.4M |
| 2025-07-17 | 889.00 | 1,070.00 | 875.00 | 883.00 | 2.1M |
| 2025-07-16 | 904.00 | 906.00 | 879.00 | 885.00 | 0.0M |
| 2025-07-15 | 897.00 | 915.00 | 891.00 | 891.00 | 0.1M |
| 2025-07-14 | 939.00 | 941.00 | 900.00 | 905.00 | 0.1M |
| 2025-07-11 | 904.00 | 956.00 | 904.00 | 939.00 | 0.1M |
| 2025-07-10 | 903.00 | 915.00 | 890.00 | 904.00 | 0.1M |
| 2025-07-09 | 912.00 | 912.00 | 888.00 | 903.00 | 0.0M |
| 2025-07-08 | 892.00 | 917.00 | 865.00 | 912.00 | 0.1M |
| 2025-07-07 | 905.00 | 924.00 | 890.00 | 899.00 | 0.0M |
| 2025-07-04 | 934.00 | 934.00 | 908.00 | 910.00 | 0.1M |
| 2025-07-03 | 929.00 | 940.00 | 915.00 | 934.00 | 0.1M |
| 2025-07-02 | 933.00 | 942.00 | 912.00 | 931.00 | 0.0M |
| 2025-07-01 | 920.00 | 938.00 | 910.00 | 933.00 | 0.1M |
| 2025-06-30 | 940.00 | 956.00 | 912.00 | 924.00 | 0.1M |
| 2025-06-27 | 927.00 | 951.00 | 914.00 | 940.00 | 0.0M |
| 2025-06-26 | 963.00 | 963.00 | 910.00 | 927.00 | 0.1M |
| 2025-06-25 | 921.00 | 978.00 | 905.00 | 936.00 | 0.2M |
| 2025-06-24 | 910.00 | 978.00 | 904.00 | 919.00 | 0.2M |
| 2025-06-23 | 876.00 | 927.00 | 872.00 | 910.00 | 0.1M |
| 2025-06-20 | 902.00 | 924.00 | 880.00 | 901.00 | 0.1M |
| 2025-06-19 | 929.00 | 954.00 | 887.00 | 894.00 | 0.1M |
| 2025-06-18 | 985.00 | 985.00 | 878.00 | 929.00 | 0.9M |
| 2025-06-17 | 877.00 | 891.00 | 866.00 | 878.00 | 0.1M |
| 2025-06-16 | 865.00 | 894.00 | 840.00 | 886.00 | 0.2M |
| 2025-06-13 | 896.00 | 910.00 | 846.00 | 849.00 | 0.4M |
| 2025-06-12 | 1,024.00 | 1,095.00 | 866.00 | 896.00 | 2.6M |
| 2025-06-11 | 821.00 | 864.00 | 821.00 | 843.00 | 0.0M |
| 2025-06-10 | 827.00 | 842.00 | 818.00 | 823.00 | 0.1M |
| 2025-06-09 | 824.00 | 825.00 | 809.00 | 822.00 | 0.1M |
| 2025-06-05 | 825.00 | 843.00 | 815.00 | 823.00 | 0.1M |
| 2025-06-04 | 841.00 | 848.00 | 817.00 | 831.00 | 0.1M |
| 2025-06-02 | 834.00 | 843.00 | 818.00 | 843.00 | 0.0M |
| 2025-05-30 | 842.00 | 854.00 | 827.00 | 841.00 | 0.0M |
| 2025-05-29 | 841.00 | 849.00 | 828.00 | 848.00 | 0.0M |
| 2025-05-28 | 829.00 | 890.00 | 828.00 | 841.00 | 0.0M |
| 2025-05-27 | 815.00 | 838.00 | 807.00 | 836.00 | 0.1M |
| 2025-05-26 | 805.00 | 885.00 | 792.00 | 815.00 | 0.3M |
| 2025-05-23 | 833.00 | 860.00 | 800.00 | 801.00 | 0.2M |
| 2025-05-22 | 871.00 | 871.00 | 800.00 | 833.00 | 0.1M |
| 2025-05-21 | 876.00 | 899.00 | 857.00 | 871.00 | 0.1M |
| 2025-05-20 | 935.00 | 935.00 | 876.00 | 876.00 | 0.1M |
| 2025-05-19 | 940.00 | 940.00 | 887.00 | 887.00 | 0.1M |
| 2025-05-16 | 927.00 | 927.00 | 905.00 | 910.00 | 0.1M |
| 2025-05-15 | 950.00 | 950.00 | 909.00 | 927.00 | 0.0M |
| 2025-05-14 | 950.00 | 950.00 | 930.00 | 933.00 | 0.0M |
| 2025-05-13 | 975.00 | 977.00 | 939.00 | 945.00 | 0.0M |
| 2025-05-12 | 953.00 | 983.00 | 940.00 | 948.00 | 0.0M |
| 2025-05-09 | 958.00 | 958.00 | 940.00 | 953.00 | 0.0M |
| 2025-05-08 | 935.00 | 1,028.00 | 935.00 | 958.00 | 0.1M |
| 2025-05-07 | 955.00 | 955.00 | 891.00 | 934.00 | 0.1M |
| 2025-05-02 | 943.00 | 979.00 | 940.00 | 960.00 | 0.0M |
| 2025-04-30 | 953.00 | 960.00 | 938.00 | 943.00 | 0.0M |
| 2025-04-29 | 946.00 | 952.00 | 935.00 | 952.00 | 0.1M |
| 2025-04-28 | 975.00 | 975.00 | 944.00 | 945.00 | 0.1M |
| 2025-04-25 | 999.00 | 999.00 | 965.00 | 970.00 | 0.0M |
| 2025-04-24 | 970.00 | 997.00 | 970.00 | 974.00 | 0.0M |
| 2025-04-23 | 980.00 | 985.00 | 959.00 | 973.00 | 0.1M |
| 2025-04-22 | 993.00 | 1,015.00 | 977.00 | 979.00 | 0.0M |
| 2025-04-21 | 1,000.00 | 1,008.00 | 990.00 | 994.00 | 0.0M |
| 2025-04-18 | 999.00 | 1,012.00 | 988.00 | 1,000.00 | 0.1M |
| 2025-04-17 | 1,008.00 | 1,030.00 | 986.00 | 998.00 | 0.1M |
| 2025-04-16 | 1,019.00 | 1,032.00 | 1,008.00 | 1,008.00 | 0.1M |
| 2025-04-15 | 1,032.00 | 1,048.00 | 1,018.00 | 1,028.00 | 0.1M |
| 2025-04-14 | 1,025.00 | 1,038.00 | 1,003.00 | 1,036.00 | 0.0M |
| 2025-04-11 | 987.00 | 1,026.00 | 952.00 | 1,021.00 | 0.1M |
| 2025-04-10 | 969.00 | 1,038.00 | 966.00 | 1,011.00 | 0.1M |
| 2025-04-09 | 1,025.00 | 1,078.00 | 952.00 | 952.00 | 0.2M |
| 2025-04-08 | 1,044.00 | 1,075.00 | 1,011.00 | 1,025.00 | 0.1M |
| 2025-04-07 | 1,096.00 | 1,096.00 | 1,011.00 | 1,014.00 | 0.1M |
| 2025-04-04 | 1,148.00 | 1,148.00 | 1,085.00 | 1,105.00 | 0.1M |
| 2025-04-03 | 1,094.00 | 1,120.00 | 1,022.00 | 1,102.00 | 0.1M |
| 2025-04-02 | 1,143.00 | 1,168.00 | 1,090.00 | 1,095.00 | 0.1M |
| 2025-04-01 | 1,168.00 | 1,180.00 | 1,132.00 | 1,144.00 | 0.2M |
| 2025-03-31 | 1,165.00 | 1,175.00 | 1,110.00 | 1,168.00 | 0.1M |
| 2025-03-28 | 1,220.00 | 1,249.00 | 1,165.00 | 1,175.00 | 0.1M |
| 2025-03-27 | 1,205.00 | 1,246.00 | 1,173.00 | 1,210.00 | 0.3M |
| 2025-03-26 | 1,389.00 | 1,389.00 | 1,220.00 | 1,222.00 | 0.8M |
| 2025-03-25 | 1,259.00 | 1,523.00 | 1,259.00 | 1,421.00 | 4.0M |
| 2025-03-24 | 1,026.00 | 1,244.00 | 1,011.00 | 1,173.00 | 0.8M |
| 2025-03-21 | 1,100.00 | 1,410.00 | 1,099.00 | 1,335.00 | 2.8M |
| 2025-03-20 | 1,150.00 | 1,151.00 | 1,100.00 | 1,111.00 | 0.2M |
| 2025-03-19 | 1,200.00 | 1,270.00 | 1,126.00 | 1,164.00 | 0.6M |
| 2025-03-18 | 1,027.00 | 1,290.00 | 1,015.00 | 1,145.00 | 2.3M |
| 2025-03-17 | 1,180.00 | 1,182.00 | 996.00 | 1,026.00 | 0.8M |
| 2025-03-14 | 1,290.00 | 1,517.00 | 1,168.00 | 1,182.00 | 5.1M |
| 2025-03-13 | 1,200.00 | 1,227.00 | 1,165.00 | 1,167.00 | 0.1M |
| 2025-03-12 | 1,200.00 | 1,238.00 | 1,197.00 | 1,200.00 | 0.1M |
| 2025-03-11 | 1,200.00 | 1,219.00 | 1,182.00 | 1,215.00 | 0.1M |
| 2025-03-10 | 1,215.00 | 1,225.00 | 1,201.00 | 1,222.00 | 0.0M |
| 2025-03-07 | 1,213.00 | 1,250.00 | 1,200.00 | 1,215.00 | 0.1M |
| 2025-03-06 | 1,265.00 | 1,269.00 | 1,205.00 | 1,213.00 | 0.1M |
| 2025-03-05 | 1,190.00 | 1,264.00 | 1,185.00 | 1,264.00 | 0.1M |
| 2025-03-04 | 1,256.00 | 1,265.00 | 1,177.00 | 1,200.00 | 0.1M |
| 2025-02-28 | 1,272.00 | 1,272.00 | 1,234.00 | 1,256.00 | 0.1M |
| 2025-02-27 | 1,274.00 | 1,320.00 | 1,259.00 | 1,273.00 | 0.1M |
| 2025-02-26 | 1,281.00 | 1,287.00 | 1,260.00 | 1,274.00 | 0.1M |
| 2025-02-25 | 1,287.00 | 1,290.00 | 1,256.00 | 1,281.00 | 0.1M |
| 2025-02-24 | 1,390.00 | 1,390.00 | 1,270.00 | 1,288.00 | 0.2M |
| 2025-02-21 | 1,313.00 | 1,400.00 | 1,312.00 | 1,380.00 | 0.3M |
| 2025-02-20 | 1,290.00 | 1,325.00 | 1,250.00 | 1,313.00 | 0.1M |
| 2025-02-19 | 1,290.00 | 1,311.00 | 1,274.00 | 1,290.00 | 0.1M |
| 2025-02-18 | 1,280.00 | 1,309.00 | 1,272.00 | 1,302.00 | 0.1M |
| 2025-02-17 | 1,318.00 | 1,350.00 | 1,271.00 | 1,280.00 | 0.2M |
| 2025-02-14 | 1,369.00 | 1,450.00 | 1,291.00 | 1,318.00 | 0.2M |
| 2025-02-13 | 1,392.00 | 1,410.00 | 1,360.00 | 1,370.00 | 0.1M |
| 2025-02-12 | 1,368.00 | 1,484.00 | 1,365.00 | 1,410.00 | 0.2M |
| 2025-02-11 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 0.1M |
| 2025-02-10 | 1,385.00 | 1,394.00 | 1,330.00 | 1,373.00 | 0.1M |
| 2025-02-07 | 1,354.00 | 1,393.00 | 1,338.00 | 1,385.00 | 0.1M |
| 2025-02-06 | 1,387.00 | 1,387.00 | 1,338.00 | 1,354.00 | 0.1M |
| 2025-02-05 | 1,396.00 | 1,396.00 | 1,338.00 | 1,352.00 | 0.1M |
| 2025-02-04 | 1,266.00 | 1,382.00 | 1,263.00 | 1,344.00 | 0.1M |
| 2025-02-03 | 1,334.00 | 1,350.00 | 1,240.00 | 1,257.00 | 0.1M |
| 2025-01-31 | 1,445.00 | 1,459.00 | 1,318.00 | 1,333.00 | 0.3M |
| 2025-01-24 | 1,472.00 | 1,472.00 | 1,435.00 | 1,460.00 | 0.2M |
| 2025-01-23 | 1,512.00 | 1,519.00 | 1,450.00 | 1,472.00 | 0.1M |
| 2025-01-22 | 1,502.00 | 1,527.00 | 1,475.00 | 1,509.00 | 0.1M |
| 2025-01-21 | 1,538.00 | 1,589.00 | 1,489.00 | 1,503.00 | 0.3M |
| 2025-01-20 | 1,630.00 | 1,660.00 | 1,460.00 | 1,538.00 | 0.5M |
| 2025-01-17 | 1,919.00 | 1,929.00 | 1,614.00 | 1,630.00 | 1.1M |
| 2025-01-16 | 2,100.00 | 2,100.00 | 1,925.00 | 1,960.00 | 0.3M |
| 2025-01-15 | 2,165.00 | 2,165.00 | 2,010.00 | 2,060.00 | 0.3M |
| 2025-01-14 | 2,070.00 | 2,170.00 | 2,020.00 | 2,100.00 | 0.6M |
| 2025-01-13 | 1,900.00 | 2,370.00 | 1,848.00 | 2,090.00 | 5.0M |
| 2025-01-10 | 1,888.00 | 1,965.00 | 1,825.00 | 1,825.00 | 0.1M |
| 2025-01-09 | 1,999.00 | 1,999.00 | 1,841.00 | 1,888.00 | 0.2M |
| 2025-01-08 | 1,563.00 | 1,925.00 | 1,541.00 | 1,858.00 | 0.8M |
| 2025-01-07 | 2,000.00 | 2,040.00 | 1,971.00 | 1,992.00 | 0.1M |
| 2025-01-06 | 1,920.00 | 2,030.00 | 1,920.00 | 1,995.00 | 0.1M |
| 2025-01-03 | 1,920.00 | 1,970.00 | 1,917.00 | 1,918.00 | 0.1M |
| 2025-01-02 | 1,908.00 | 1,948.00 | 1,872.00 | 1,900.00 | 0.0M |