1,656.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,606.00 | 1,700.00 | 1,606.00 | 1,656.12 | 0.0M |
| 2025-09-25 | 1,677.99 | 1,677.99 | 1,586.00 | 1,662.43 | 0.0M |
| 2025-09-24 | 1,649.00 | 1,695.98 | 1,644.99 | 1,645.31 | 0.0M |
| 2025-09-23 | 1,650.00 | 1,660.00 | 1,616.16 | 1,634.22 | 0.0M |
| 2025-09-22 | 1,709.19 | 1,709.19 | 1,709.19 | 1,709.19 | 0.0M |
| 2025-09-19 | 1,670.01 | 1,738.98 | 1,581.00 | 1,709.19 | 0.0M |
| 2025-09-18 | 1,701.00 | 1,740.00 | 1,701.00 | 1,739.86 | 0.0M |
| 2025-09-17 | 1,680.00 | 1,705.00 | 1,641.00 | 1,687.10 | 0.0M |
| 2025-09-16 | 1,575.51 | 1,680.00 | 1,574.99 | 1,645.58 | 0.0M |
| 2025-09-15 | 1,551.00 | 1,581.99 | 1,551.00 | 1,579.67 | 0.0M |
| 2025-09-12 | 1,598.00 | 1,598.00 | 1,526.00 | 1,569.25 | 0.0M |
| 2025-09-11 | 1,521.00 | 1,562.00 | 1,521.00 | 1,534.24 | 0.0M |
| 2025-09-10 | 1,563.00 | 1,563.00 | 1,562.00 | 1,563.35 | 0.0M |
| 2025-09-09 | 1,599.00 | 1,599.00 | 1,517.00 | 1,563.35 | 0.0M |
| 2025-09-08 | 1,599.98 | 1,600.00 | 1,530.13 | 1,566.37 | 0.0M |
| 2025-09-05 | 1,610.00 | 1,668.00 | 1,535.00 | 1,603.17 | 0.0M |
| 2025-09-04 | 1,675.00 | 1,675.00 | 1,516.00 | 1,553.00 | 0.0M |
| 2025-09-03 | 1,692.36 | 1,692.36 | 1,630.00 | 1,675.00 | 0.0M |
| 2025-09-02 | 1,554.99 | 1,714.00 | 1,550.00 | 1,692.35 | 0.0M |
| 2025-09-01 | 1,520.01 | 1,558.98 | 1,520.00 | 1,558.98 | 0.0M |
| 2025-08-29 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-08-28 | 1,540.00 | 1,565.00 | 1,530.00 | 1,538.78 | 0.0M |
| 2025-08-27 | 1,549.00 | 1,560.00 | 1,549.00 | 1,549.63 | 0.0M |
| 2025-08-26 | 1,565.99 | 1,566.00 | 1,530.01 | 1,566.00 | 0.0M |
| 2025-08-25 | 1,564.15 | 1,564.15 | 1,550.01 | 1,575.00 | 0.0M |
| 2025-08-22 | 1,559.00 | 1,575.00 | 1,559.00 | 1,575.00 | 0.0M |
| 2025-08-21 | 1,549.95 | 1,597.97 | 1,540.01 | 1,571.82 | 0.0M |
| 2025-08-20 | 1,521.50 | 1,559.00 | 1,521.50 | 1,555.79 | 0.0M |
| 2025-08-19 | 1,533.00 | 1,539.00 | 1,521.01 | 1,539.00 | 0.0M |
| 2025-08-18 | 1,517.00 | 1,550.00 | 1,517.00 | 1,530.00 | 0.0M |
| 2025-08-15 | 1,520.00 | 1,550.00 | 1,520.00 | 1,549.96 | 0.0M |
| 2025-08-13 | 1,535.00 | 1,535.00 | 1,523.00 | 1,523.00 | 0.0M |
| 2025-08-12 | 1,517.01 | 1,522.00 | 1,517.00 | 1,522.00 | 0.0M |
| 2025-08-11 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.48 | 0.0M |
| 2025-08-08 | 1,517.00 | 1,560.00 | 1,517.00 | 1,525.48 | 0.0M |
| 2025-08-07 | 1,520.00 | 1,530.00 | 1,517.05 | 1,527.43 | 0.0M |
| 2025-08-06 | 1,523.00 | 1,540.00 | 1,522.00 | 1,537.29 | 0.0M |
| 2025-08-05 | 1,550.00 | 1,573.93 | 1,530.00 | 1,541.71 | 0.0M |
| 2025-08-04 | 1,590.00 | 1,590.00 | 1,549.00 | 1,574.77 | 0.0M |
| 2025-08-01 | 1,516.00 | 1,550.00 | 1,516.00 | 1,516.73 | 0.0M |
| 2025-07-31 | 1,516.51 | 1,517.00 | 1,516.51 | 1,517.01 | 0.0M |
| 2025-07-30 | 1,519.01 | 1,519.01 | 1,517.00 | 1,517.01 | 0.0M |
| 2025-07-28 | 1,516.50 | 1,529.95 | 1,516.50 | 1,518.11 | 0.0M |
| 2025-07-25 | 1,526.00 | 1,536.99 | 1,520.00 | 1,520.00 | 0.0M |
| 2025-07-22 | 1,521.25 | 1,535.00 | 1,521.25 | 1,525.00 | 0.0M |
| 2025-07-21 | 1,532.00 | 1,532.00 | 1,532.00 | 1,540.24 | 0.0M |
| 2025-07-18 | 1,550.01 | 1,550.01 | 1,540.00 | 1,540.24 | 0.0M |
| 2025-07-17 | 1,517.02 | 1,560.00 | 1,517.02 | 1,559.75 | 0.0M |
| 2025-07-14 | 1,535.02 | 1,544.99 | 1,535.00 | 1,536.53 | 0.0M |
| 2025-07-08 | 1,721.00 | 1,721.00 | 1,521.56 | 1,539.36 | 0.0M |
| 2025-07-07 | 1,590.00 | 1,591.00 | 1,550.02 | 1,579.38 | 0.0M |
| 2025-07-04 | 1,525.25 | 1,726.80 | 1,525.25 | 1,569.84 | 0.0M |
| 2025-07-03 | 1,530.00 | 1,570.00 | 1,530.00 | 1,569.84 | 0.0M |
| 2025-07-02 | 1,522.15 | 1,549.98 | 1,520.00 | 1,523.04 | 0.0M |
| 2025-07-01 | 1,561.00 | 1,580.00 | 1,523.00 | 1,558.06 | 0.0M |
| 2025-06-30 | 1,468.75 | 1,550.72 | 1,468.75 | 1,523.21 | 0.0M |
| 2025-06-27 | 1,516.25 | 1,568.75 | 1,516.00 | 1,525.82 | 0.0M |
| 2025-06-26 | 1,518.00 | 1,518.20 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-06-24 | 1,547.95 | 1,600.00 | 1,516.00 | 1,516.97 | 0.0M |
| 2025-06-23 | 1,515.00 | 1,518.01 | 1,515.00 | 1,518.00 | 0.0M |
| 2025-06-20 | 1,522.00 | 1,522.00 | 1,517.00 | 1,518.51 | 0.0M |
| 2025-06-19 | 1,455.00 | 1,568.00 | 1,455.00 | 1,520.68 | 0.0M |
| 2025-06-18 | 1,530.00 | 1,575.00 | 1,530.00 | 1,574.00 | 0.0M |
| 2025-06-17 | 1,574.97 | 1,575.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-06-16 | 1,518.02 | 1,560.00 | 1,516.00 | 1,560.00 | 0.0M |
| 2025-06-13 | 1,520.00 | 1,545.00 | 1,520.00 | 1,544.94 | 0.0M |
| 2025-06-12 | 1,548.75 | 1,550.00 | 1,525.00 | 1,547.87 | 0.0M |
| 2025-06-11 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 0.0M |
| 2025-06-10 | 1,520.00 | 1,527.99 | 1,516.00 | 1,520.04 | 0.0M |
| 2025-06-05 | 1,516.00 | 1,542.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-06-04 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-06-03 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-06-02 | 1,521.85 | 1,550.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-05-30 | 1,516.00 | 1,517.00 | 1,516.00 | 1,516.01 | 0.0M |
| 2025-05-29 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-05-27 | 1,516.01 | 1,516.01 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-05-26 | 1,510.00 | 1,517.93 | 1,510.00 | 1,516.00 | 0.0M |
| 2025-05-23 | 1,501.00 | 1,548.99 | 1,490.00 | 1,491.80 | 0.0M |
| 2025-05-22 | 1,580.00 | 1,580.00 | 1,502.00 | 1,518.98 | 0.0M |
| 2025-05-21 | 1,518.98 | 1,518.98 | 1,518.98 | 1,518.98 | 0.0M |
| 2025-05-20 | 1,650.00 | 1,650.00 | 1,501.00 | 1,509.26 | 0.0M |
| 2025-05-19 | 1,508.99 | 1,516.00 | 1,508.99 | 1,516.00 | 0.0M |
| 2025-05-16 | 1,500.50 | 1,510.00 | 1,500.50 | 1,501.38 | 0.0M |
| 2025-05-15 | 1,518.99 | 1,522.00 | 1,501.00 | 1,510.00 | 0.0M |
| 2025-05-14 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 0.0M |
| 2025-05-13 | 1,502.00 | 1,519.00 | 1,500.00 | 1,500.91 | 0.0M |
| 2025-05-12 | 1,375.00 | 1,520.00 | 1,375.00 | 1,519.93 | 0.0M |
| 2025-05-09 | 1,500.00 | 1,501.00 | 1,499.00 | 1,500.00 | 0.0M |
| 2025-05-08 | 1,520.00 | 1,520.00 | 1,350.00 | 1,416.67 | 0.0M |
| 2025-05-07 | 1,460.00 | 1,500.01 | 1,460.00 | 1,500.00 | 0.0M |
| 2025-05-06 | 1,501.99 | 1,502.00 | 1,500.00 | 1,500.02 | 0.0M |
| 2025-05-05 | 1,492.00 | 1,516.97 | 1,492.00 | 1,492.14 | 0.0M |
| 2025-05-02 | 1,510.00 | 1,510.00 | 1,510.00 | 1,500.00 | 0.0M |
| 2025-04-30 | 1,500.00 | 1,500.10 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-04-29 | 1,499.02 | 1,499.02 | 1,499.02 | 1,499.02 | 0.0M |
| 2025-04-28 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.59 | 0.0M |
| 2025-04-25 | 1,425.00 | 1,519.90 | 1,425.00 | 1,461.00 | 0.0M |
| 2025-04-24 | 1,500.27 | 1,537.00 | 1,500.00 | 1,517.95 | 0.0M |
| 2025-04-23 | 1,529.78 | 1,529.80 | 1,519.00 | 1,519.00 | 0.0M |
| 2025-04-22 | 1,508.36 | 1,508.36 | 1,508.36 | 1,508.36 | 0.0M |
| 2025-04-21 | 1,491.00 | 1,548.99 | 1,491.00 | 1,508.36 | 0.0M |
| 2025-04-17 | 1,500.00 | 1,525.00 | 1,500.00 | 1,512.50 | 0.0M |
| 2025-04-16 | 1,500.01 | 1,529.99 | 1,500.00 | 1,516.00 | 0.0M |
| 2025-04-15 | 1,510.00 | 1,530.00 | 1,510.00 | 1,511.11 | 0.0M |
| 2025-04-14 | 1,523.32 | 1,523.32 | 1,510.00 | 1,523.32 | 0.0M |
| 2025-04-11 | 1,535.95 | 1,538.00 | 1,507.00 | 1,523.32 | 0.0M |
| 2025-04-10 | 1,500.02 | 1,529.97 | 1,500.00 | 1,500.08 | 0.0M |
| 2025-04-09 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-04-08 | 1,549.00 | 1,549.00 | 1,501.00 | 1,501.69 | 0.0M |
| 2025-04-07 | 1,401.00 | 1,575.85 | 1,401.00 | 1,506.86 | 0.0M |
| 2025-04-04 | 1,595.00 | 1,595.00 | 1,503.00 | 1,517.82 | 0.0M |
| 2025-04-03 | 1,514.90 | 1,665.95 | 1,514.90 | 1,583.82 | 0.0M |
| 2025-03-27 | 1,515.00 | 1,515.00 | 1,505.00 | 1,514.50 | 0.0M |
| 2025-03-20 | 1,514.99 | 1,515.00 | 1,514.00 | 1,514.99 | 0.0M |
| 2025-03-19 | 1,506.00 | 1,516.00 | 1,501.00 | 1,505.26 | 0.0M |
| 2025-03-18 | 1,500.00 | 1,515.00 | 1,500.00 | 1,512.29 | 0.0M |
| 2025-03-17 | 1,502.10 | 1,505.99 | 1,502.10 | 1,505.23 | 0.0M |
| 2025-03-14 | 1,509.90 | 1,509.97 | 1,501.02 | 1,504.67 | 0.0M |
| 2025-03-13 | 1,502.00 | 1,507.00 | 1,502.00 | 1,502.45 | 0.0M |
| 2025-03-12 | 1,502.00 | 1,508.00 | 1,502.00 | 1,508.00 | 0.0M |
| 2025-03-11 | 1,509.91 | 1,509.91 | 1,509.91 | 1,509.91 | 0.0M |
| 2025-03-10 | 1,500.01 | 1,513.98 | 1,500.01 | 1,509.91 | 0.0M |
| 2025-03-07 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2025-03-06 | 1,500.00 | 1,503.01 | 1,500.00 | 1,503.01 | 0.0M |
| 2025-03-05 | 1,509.85 | 1,509.85 | 1,501.10 | 1,502.65 | 0.0M |
| 2025-03-04 | 1,500.01 | 1,509.99 | 1,500.00 | 1,501.17 | 0.0M |
| 2025-02-28 | 1,503.51 | 1,504.00 | 1,503.51 | 1,504.00 | 0.0M |
| 2025-02-27 | 1,500.00 | 1,508.99 | 1,500.00 | 1,505.52 | 0.0M |
| 2025-02-26 | 1,509.08 | 1,509.99 | 1,504.00 | 1,506.40 | 0.0M |
| 2025-02-25 | 1,509.49 | 1,509.49 | 1,504.00 | 1,507.88 | 0.0M |
| 2025-02-24 | 1,504.00 | 1,508.90 | 1,504.00 | 1,505.40 | 0.0M |
| 2025-02-21 | 1,509.99 | 1,509.99 | 1,502.00 | 1,502.00 | 0.0M |
| 2025-02-20 | 1,502.00 | 1,509.90 | 1,502.00 | 1,508.37 | 0.0M |
| 2025-02-19 | 1,502.00 | 1,509.99 | 1,502.00 | 1,508.37 | 0.0M |
| 2025-02-18 | 1,501.01 | 1,508.94 | 1,501.00 | 1,507.00 | 0.0M |
| 2025-02-17 | 1,508.99 | 1,508.99 | 1,500.00 | 1,500.13 | 0.0M |
| 2025-02-14 | 1,514.99 | 1,514.99 | 1,500.00 | 1,500.97 | 0.0M |
| 2025-02-13 | 1,500.00 | 1,507.00 | 1,500.00 | 1,501.35 | 0.0M |
| 2025-02-12 | 1,506.99 | 1,506.99 | 1,501.01 | 1,508.00 | 0.0M |
| 2025-02-11 | 1,500.00 | 1,509.99 | 1,500.00 | 1,508.00 | 0.0M |
| 2025-02-10 | 1,510.98 | 1,510.98 | 1,488.00 | 1,508.00 | 0.0M |
| 2025-02-07 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0M |
| 2025-02-06 | 1,490.00 | 1,509.99 | 1,490.00 | 1,501.25 | 0.0M |
| 2025-02-04 | 1,500.00 | 1,513.00 | 1,488.00 | 1,498.52 | 0.0M |
| 2025-02-03 | 1,522.95 | 1,522.95 | 1,499.00 | 1,500.04 | 0.0M |
| 2025-01-31 | 1,500.00 | 1,540.00 | 1,499.00 | 1,501.01 | 0.0M |
| 2025-01-30 | 1,500.00 | 1,549.99 | 1,500.00 | 1,501.00 | 0.0M |
| 2025-01-29 | 1,511.20 | 1,519.99 | 1,499.00 | 1,519.00 | 0.0M |
| 2025-01-28 | 1,519.99 | 1,519.99 | 1,499.00 | 1,499.98 | 0.0M |
| 2025-01-27 | 1,509.41 | 1,519.99 | 1,480.00 | 1,509.01 | 0.0M |
| 2025-01-24 | 1,501.03 | 1,515.00 | 1,501.03 | 1,509.41 | 0.0M |
| 2025-01-23 | 1,500.00 | 1,513.99 | 1,500.00 | 1,510.05 | 0.0M |
| 2025-01-22 | 1,501.01 | 1,528.00 | 1,500.00 | 1,501.65 | 0.0M |
| 2025-01-21 | 1,510.00 | 1,528.98 | 1,501.01 | 1,524.98 | 0.0M |
| 2025-01-20 | 1,510.01 | 1,523.99 | 1,510.00 | 1,523.97 | 0.0M |
| 2025-01-17 | 1,512.02 | 1,534.49 | 1,500.00 | 1,500.35 | 0.0M |
| 2025-01-16 | 1,544.89 | 1,544.89 | 1,511.00 | 1,512.98 | 0.0M |
| 2025-01-15 | 1,512.00 | 1,542.00 | 1,511.00 | 1,511.00 | 0.0M |
| 2025-01-14 | 1,541.97 | 1,541.97 | 1,502.00 | 1,529.00 | 0.0M |
| 2025-01-13 | 1,510.00 | 1,545.00 | 1,501.30 | 1,542.88 | 0.0M |
| 2025-01-09 | 1,549.88 | 1,549.88 | 1,511.00 | 1,542.66 | 0.0M |
| 2025-01-08 | 1,548.99 | 1,549.99 | 1,501.02 | 1,502.88 | 0.0M |
| 2025-01-07 | 1,549.97 | 1,550.00 | 1,540.00 | 1,540.91 | 0.0M |
| 2025-01-06 | 1,535.00 | 1,549.99 | 1,501.00 | 1,545.00 | 0.0M |
| 2025-01-03 | 1,544.99 | 1,544.99 | 1,535.00 | 1,535.00 | 0.0M |
| 2025-01-02 | 1,513.00 | 1,537.89 | 1,513.00 | 1,537.89 | 0.0M |
| 2025-01-01 | 1,525.00 | 1,539.95 | 1,512.11 | 1,513.00 | 0.0M |