1,494.33
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,489.85 | 1,494.33 | 1,460.00 | 1,494.33 | 0.0M |
| 2025-09-30 | 1,240.00 | 1,358.48 | 1,240.00 | 1,358.48 | 0.0M |
| 2025-09-29 | 1,193.08 | 1,260.00 | 1,160.06 | 1,234.98 | 0.0M |
| 2025-09-26 | 1,283.00 | 1,347.99 | 1,170.00 | 1,192.56 | 0.0M |
| 2025-09-25 | 1,569.98 | 1,569.98 | 1,287.77 | 1,288.93 | 0.0M |
| 2025-09-24 | 1,336.00 | 1,430.85 | 1,336.00 | 1,430.85 | 0.0M |
| 2025-09-23 | 1,300.77 | 1,300.77 | 1,206.01 | 1,300.77 | 0.0M |
| 2025-09-22 | 1,169.00 | 1,182.52 | 1,051.01 | 1,182.52 | 0.0M |
| 2025-09-19 | 1,050.00 | 1,083.42 | 1,005.01 | 1,075.02 | 0.0M |
| 2025-09-18 | 983.50 | 984.93 | 900.00 | 984.93 | 0.0M |
| 2025-09-17 | 834.00 | 895.39 | 830.00 | 895.39 | 0.0M |
| 2025-09-16 | 830.00 | 830.00 | 810.00 | 813.99 | 0.0M |
| 2025-09-15 | 832.97 | 832.97 | 810.06 | 828.14 | 0.0M |
| 2025-09-12 | 825.24 | 848.00 | 775.63 | 833.34 | 0.0M |
| 2025-09-11 | 731.35 | 866.99 | 731.35 | 825.24 | 0.0M |
| 2025-09-10 | 770.00 | 789.99 | 761.00 | 789.99 | 0.0M |
| 2025-09-09 | 789.98 | 792.00 | 780.00 | 781.62 | 0.0M |
| 2025-09-08 | 778.00 | 789.92 | 755.06 | 762.65 | 0.0M |
| 2025-09-05 | 800.00 | 800.00 | 788.90 | 789.83 | 0.0M |
| 2025-09-04 | 800.00 | 801.00 | 751.00 | 775.70 | 0.0M |
| 2025-09-03 | 780.01 | 808.97 | 780.00 | 785.00 | 0.0M |
| 2025-09-02 | 780.00 | 806.00 | 779.50 | 782.94 | 0.0M |
| 2025-09-01 | 777.00 | 790.00 | 775.00 | 789.66 | 0.0M |
| 2025-08-29 | 785.00 | 785.00 | 751.00 | 755.47 | 0.0M |
| 2025-08-28 | 790.99 | 794.99 | 720.02 | 790.90 | 0.0M |
| 2025-08-27 | 794.99 | 800.00 | 770.33 | 791.73 | 0.0M |
| 2025-08-26 | 785.00 | 785.00 | 706.50 | 768.77 | 0.0M |
| 2025-08-25 | 785.52 | 785.52 | 785.00 | 785.00 | 0.0M |
| 2025-08-22 | 800.00 | 800.00 | 799.00 | 785.05 | 0.0M |
| 2025-08-21 | 802.00 | 802.00 | 780.07 | 785.05 | 0.0M |
| 2025-08-20 | 796.00 | 803.00 | 796.00 | 801.06 | 0.0M |
| 2025-08-19 | 805.00 | 805.00 | 792.00 | 796.21 | 0.0M |
| 2025-08-18 | 781.00 | 802.99 | 781.00 | 782.64 | 0.0M |
| 2025-08-15 | 737.01 | 809.99 | 737.01 | 800.00 | 0.0M |
| 2025-08-13 | 790.00 | 810.00 | 790.00 | 808.22 | 0.0M |
| 2025-08-12 | 820.00 | 820.00 | 790.01 | 810.00 | 0.0M |
| 2025-08-11 | 802.60 | 828.95 | 770.00 | 814.74 | 0.0M |
| 2025-08-08 | 784.99 | 835.44 | 760.06 | 802.60 | 0.0M |
| 2025-08-07 | 781.02 | 785.01 | 730.00 | 759.49 | 0.0M |
| 2025-08-06 | 800.92 | 819.00 | 800.92 | 805.45 | 0.0M |
| 2025-08-05 | 800.22 | 814.98 | 775.00 | 775.07 | 0.0M |
| 2025-08-04 | 800.07 | 815.00 | 795.00 | 800.19 | 0.0M |
| 2025-08-01 | 819.99 | 819.99 | 790.00 | 794.42 | 0.0M |
| 2025-07-31 | 809.97 | 810.00 | 805.00 | 809.34 | 0.0M |
| 2025-07-30 | 803.00 | 818.95 | 783.00 | 793.85 | 0.0M |
| 2025-07-29 | 809.08 | 820.00 | 800.00 | 802.13 | 0.0M |
| 2025-07-28 | 820.00 | 840.00 | 800.00 | 809.98 | 0.0M |
| 2025-07-25 | 879.74 | 879.74 | 721.10 | 798.98 | 0.0M |
| 2025-07-24 | 788.00 | 788.00 | 788.00 | 800.20 | 0.0M |
| 2025-07-23 | 830.00 | 830.00 | 760.00 | 800.20 | 0.0M |
| 2025-07-22 | 806.00 | 818.99 | 800.00 | 801.15 | 0.0M |
| 2025-07-21 | 811.35 | 812.20 | 800.00 | 805.00 | 0.0M |
| 2025-07-18 | 847.20 | 870.00 | 799.00 | 808.47 | 0.0M |
| 2025-07-17 | 874.99 | 874.99 | 850.00 | 852.73 | 0.0M |
| 2025-07-16 | 894.85 | 894.85 | 840.00 | 845.16 | 0.0M |
| 2025-07-15 | 893.00 | 893.00 | 854.99 | 855.61 | 0.0M |
| 2025-07-14 | 837.55 | 878.00 | 837.55 | 870.00 | 0.0M |
| 2025-07-11 | 899.90 | 899.90 | 841.00 | 858.20 | 0.0M |
| 2025-07-10 | 878.00 | 950.98 | 820.00 | 861.89 | 0.0M |
| 2025-07-09 | 815.00 | 874.20 | 815.00 | 874.20 | 0.0M |
| 2025-07-08 | 829.99 | 836.99 | 790.00 | 794.73 | 0.0M |
| 2025-07-07 | 837.98 | 837.98 | 810.00 | 810.00 | 0.0M |
| 2025-07-04 | 821.00 | 848.89 | 751.00 | 801.89 | 0.0M |
| 2025-07-03 | 836.04 | 836.04 | 825.00 | 825.29 | 0.0M |
| 2025-07-02 | 845.06 | 869.98 | 830.00 | 836.04 | 0.0M |
| 2025-07-01 | 875.06 | 946.97 | 823.77 | 844.28 | 0.0M |
| 2025-06-30 | 926.00 | 993.00 | 833.00 | 915.30 | 0.0M |
| 2025-06-27 | 820.00 | 932.09 | 764.02 | 925.00 | 0.0M |
| 2025-06-26 | 848.00 | 848.00 | 822.01 | 847.35 | 0.0M |
| 2025-06-25 | 821.00 | 849.92 | 801.01 | 823.80 | 0.0M |
| 2025-06-24 | 800.34 | 850.00 | 738.02 | 850.00 | 0.0M |
| 2025-06-23 | 818.48 | 820.00 | 818.48 | 818.48 | 0.0M |
| 2025-06-20 | 867.97 | 867.97 | 838.99 | 818.48 | 0.0M |
| 2025-06-19 | 854.54 | 888.00 | 810.00 | 818.48 | 0.0M |
| 2025-06-18 | 881.00 | 881.00 | 822.02 | 848.54 | 0.0M |
| 2025-06-17 | 940.00 | 940.00 | 845.00 | 851.91 | 0.0M |
| 2025-06-16 | 845.00 | 897.00 | 800.00 | 855.04 | 0.0M |
| 2025-06-13 | 911.00 | 911.00 | 851.00 | 873.40 | 0.0M |
| 2025-06-12 | 821.01 | 910.00 | 821.01 | 831.66 | 0.0M |
| 2025-06-11 | 990.00 | 990.00 | 841.15 | 890.08 | 0.0M |
| 2025-06-10 | 1,000.00 | 1,000.00 | 866.00 | 934.61 | 0.0M |
| 2025-06-05 | 957.23 | 957.23 | 922.00 | 929.55 | 0.0M |
| 2025-06-04 | 799.95 | 870.21 | 775.04 | 870.21 | 0.0M |
| 2025-06-03 | 799.98 | 817.00 | 789.99 | 791.10 | 0.0M |
| 2025-06-02 | 810.00 | 810.00 | 810.00 | 818.69 | 0.0M |
| 2025-05-30 | 790.00 | 838.91 | 781.00 | 818.69 | 0.0M |
| 2025-05-29 | 850.00 | 850.00 | 800.00 | 818.69 | 0.0M |
| 2025-05-27 | 919.00 | 919.00 | 825.55 | 885.57 | 0.0M |
| 2025-05-26 | 830.00 | 842.88 | 751.35 | 838.23 | 0.0M |
| 2025-05-21 | 820.00 | 820.00 | 820.00 | 825.00 | 0.0M |
| 2025-05-19 | 824.00 | 824.00 | 824.00 | 825.00 | 0.0M |
| 2025-05-16 | 800.00 | 840.00 | 730.33 | 825.00 | 0.0M |
| 2025-05-15 | 823.89 | 823.89 | 730.33 | 800.00 | 0.0M |
| 2025-05-14 | 799.99 | 800.00 | 799.99 | 800.00 | 0.0M |
| 2025-05-13 | 792.03 | 800.00 | 792.03 | 800.00 | 0.0M |
| 2025-05-12 | 780.01 | 848.00 | 780.01 | 790.00 | 0.0M |
| 2025-05-09 | 760.32 | 800.00 | 760.32 | 780.00 | 0.0M |
| 2025-05-08 | 722.00 | 847.00 | 722.00 | 844.78 | 0.0M |
| 2025-05-07 | 717.36 | 770.00 | 717.35 | 797.06 | 0.0M |
| 2025-05-06 | 794.33 | 794.33 | 794.33 | 797.06 | 0.0M |
| 2025-05-05 | 773.71 | 800.00 | 773.71 | 797.06 | 0.0M |
| 2025-05-02 | 775.97 | 775.97 | 755.01 | 773.71 | 0.0M |
| 2025-04-30 | 691.12 | 760.00 | 691.12 | 751.83 | 0.0M |
| 2025-04-29 | 690.00 | 783.99 | 690.00 | 751.83 | 0.0M |
| 2025-04-28 | 711.12 | 720.00 | 711.12 | 751.83 | 0.0M |
| 2025-04-25 | 710.33 | 792.49 | 710.33 | 751.83 | 0.0M |
| 2025-04-24 | 680.00 | 794.98 | 680.00 | 751.83 | 0.0M |
| 2025-04-23 | 750.01 | 782.90 | 750.00 | 751.83 | 0.0M |
| 2025-04-22 | 810.98 | 870.99 | 722.00 | 748.24 | 0.0M |
| 2025-04-21 | 780.00 | 813.00 | 750.00 | 792.24 | 0.0M |
| 2025-04-18 | 819.00 | 881.09 | 743.00 | 804.98 | 0.0M |
| 2025-04-17 | 820.00 | 823.00 | 740.35 | 800.99 | 0.0M |
| 2025-04-16 | 789.90 | 839.89 | 789.90 | 820.95 | 0.0M |
| 2025-04-15 | 834.00 | 834.00 | 721.02 | 763.54 | 0.0M |
| 2025-04-14 | 800.00 | 824.99 | 800.00 | 800.74 | 0.0M |
| 2025-04-11 | 800.00 | 839.00 | 790.00 | 806.80 | 0.0M |
| 2025-04-10 | 765.21 | 824.90 | 765.20 | 809.87 | 0.0M |
| 2025-04-09 | 814.00 | 819.00 | 800.00 | 807.75 | 0.0M |
| 2025-04-08 | 815.01 | 846.95 | 811.00 | 818.22 | 0.0M |
| 2025-04-07 | 888.00 | 888.00 | 745.00 | 823.80 | 0.0M |
| 2025-04-04 | 812.98 | 890.00 | 810.00 | 823.80 | 0.0M |
| 2025-04-03 | 890.14 | 890.14 | 810.01 | 811.71 | 0.0M |
| 2025-03-27 | 820.00 | 820.00 | 800.00 | 809.22 | 0.0M |
| 2025-03-26 | 801.00 | 849.00 | 801.00 | 809.22 | 0.0M |
| 2025-03-24 | 839.99 | 848.00 | 802.10 | 831.99 | 0.0M |
| 2025-03-20 | 825.00 | 889.22 | 789.00 | 827.17 | 0.0M |
| 2025-03-19 | 793.00 | 820.00 | 793.00 | 808.38 | 0.0M |
| 2025-03-18 | 824.00 | 859.55 | 797.00 | 800.56 | 0.0M |
| 2025-03-17 | 759.98 | 797.90 | 759.98 | 797.15 | 0.0M |
| 2025-03-14 | 829.00 | 829.00 | 752.02 | 758.85 | 0.0M |
| 2025-03-13 | 850.00 | 862.00 | 730.11 | 798.46 | 0.0M |
| 2025-03-11 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2025-03-10 | 800.00 | 810.00 | 800.00 | 820.00 | 0.0M |
| 2025-03-07 | 820.00 | 820.00 | 808.00 | 820.00 | 0.0M |
| 2025-03-06 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |
| 2025-03-05 | 839.85 | 839.85 | 839.85 | 820.00 | 0.0M |
| 2025-03-04 | 834.95 | 834.95 | 834.95 | 820.00 | 0.0M |
| 2025-02-28 | 830.00 | 830.00 | 830.00 | 820.00 | 0.0M |
| 2025-02-27 | 830.00 | 850.00 | 812.24 | 820.00 | 0.0M |
| 2025-02-26 | 826.91 | 909.60 | 746.02 | 811.71 | 0.0M |
| 2025-02-25 | 800.00 | 831.90 | 800.00 | 826.91 | 0.0M |
| 2025-02-21 | 800.00 | 875.17 | 795.61 | 839.36 | 0.0M |
| 2025-02-20 | 840.00 | 840.00 | 795.00 | 795.61 | 0.0M |
| 2025-02-19 | 875.00 | 875.00 | 796.10 | 802.47 | 0.0M |
| 2025-02-18 | 867.00 | 867.00 | 817.90 | 818.26 | 0.0M |
| 2025-02-17 | 772.00 | 845.00 | 772.00 | 800.86 | 0.0M |
| 2025-02-14 | 830.00 | 830.00 | 782.00 | 815.36 | 0.0M |
| 2025-02-13 | 875.30 | 875.30 | 809.00 | 815.36 | 0.0M |
| 2025-02-12 | 800.00 | 840.00 | 800.00 | 795.73 | 0.0M |
| 2025-02-11 | 790.00 | 839.00 | 790.00 | 795.73 | 0.0M |
| 2025-02-10 | 800.00 | 815.90 | 791.00 | 795.73 | 0.0M |
| 2025-02-07 | 800.00 | 850.00 | 800.00 | 815.54 | 0.0M |
| 2025-02-06 | 827.99 | 830.00 | 827.99 | 815.54 | 0.0M |
| 2025-02-04 | 879.90 | 879.90 | 795.00 | 815.54 | 0.0M |
| 2025-02-03 | 821.01 | 849.00 | 821.01 | 849.55 | 0.0M |
| 2025-01-31 | 850.00 | 889.89 | 849.00 | 849.55 | 0.0M |
| 2025-01-30 | 850.00 | 899.83 | 849.00 | 859.81 | 0.0M |
| 2025-01-29 | 843.01 | 915.00 | 843.00 | 887.88 | 0.0M |
| 2025-01-28 | 900.00 | 900.00 | 869.76 | 888.41 | 0.0M |
| 2025-01-27 | 850.00 | 899.00 | 850.00 | 869.76 | 0.0M |
| 2025-01-24 | 886.00 | 970.00 | 857.00 | 893.65 | 0.0M |
| 2025-01-23 | 871.00 | 890.00 | 853.00 | 885.18 | 0.0M |
| 2025-01-22 | 938.00 | 970.00 | 840.10 | 947.39 | 0.0M |
| 2025-01-21 | 930.02 | 944.00 | 900.00 | 926.91 | 0.0M |
| 2025-01-20 | 951.00 | 970.00 | 948.00 | 950.98 | 0.0M |
| 2025-01-17 | 1,069.99 | 1,069.99 | 900.02 | 973.26 | 0.0M |
| 2025-01-16 | 1,029.95 | 1,029.95 | 990.00 | 996.26 | 0.0M |
| 2025-01-15 | 950.00 | 1,000.00 | 905.04 | 959.26 | 0.0M |
| 2025-01-14 | 950.00 | 952.06 | 818.00 | 950.05 | 0.0M |
| 2025-01-13 | 811.33 | 885.00 | 811.10 | 865.51 | 0.0M |
| 2025-01-10 | 805.00 | 880.79 | 805.00 | 867.07 | 0.0M |
| 2025-01-09 | 789.60 | 823.00 | 770.01 | 800.72 | 0.0M |
| 2025-01-08 | 898.99 | 898.99 | 780.00 | 789.61 | 0.0M |
| 2025-01-07 | 947.22 | 947.22 | 852.52 | 857.84 | 0.0M |
| 2025-01-06 | 946.01 | 1,010.00 | 945.96 | 947.22 | 0.0M |
| 2025-01-03 | 1,199.00 | 1,200.54 | 1,000.00 | 1,051.07 | 0.0M |
| 2025-01-02 | 1,088.00 | 1,106.79 | 1,070.00 | 1,106.79 | 0.0M |
| 2025-01-01 | 930.00 | 1,006.17 | 914.70 | 1,006.17 | 0.0M |