1,446.00
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-24 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-09-23 | 1,430.01 | 1,438.01 | 1,430.01 | 1,435.00 | 0.0M |
| 2025-09-22 | 1,435.63 | 1,478.97 | 1,435.63 | 1,436.00 | 0.0M |
| 2025-09-19 | 1,467.73 | 1,467.73 | 1,461.00 | 1,465.07 | 0.0M |
| 2025-09-18 | 1,463.53 | 1,495.97 | 1,463.53 | 1,495.97 | 0.0M |
| 2025-09-15 | 1,467.00 | 1,467.00 | 1,455.01 | 1,455.01 | 0.0M |
| 2025-09-12 | 1,479.00 | 1,521.47 | 1,479.00 | 1,521.47 | 0.0M |
| 2025-09-11 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | 0.0M |
| 2025-09-10 | 1,480.00 | 1,490.00 | 1,480.00 | 1,490.00 | 0.0M |
| 2025-09-09 | 1,503.02 | 1,510.00 | 1,497.00 | 1,510.00 | 0.0M |
| 2025-09-08 | 1,499.00 | 1,503.02 | 1,499.00 | 1,503.02 | 0.0M |
| 2025-09-05 | 1,504.02 | 1,509.00 | 1,504.02 | 1,509.00 | 0.0M |
| 2025-09-03 | 1,495.01 | 1,507.00 | 1,495.01 | 1,501.52 | 0.0M |
| 2025-08-28 | 1,495.00 | 1,498.40 | 1,493.00 | 1,498.40 | 0.0M |
| 2025-08-26 | 1,500.00 | 1,531.47 | 1,500.00 | 1,531.47 | 0.0M |
| 2025-08-22 | 1,530.00 | 1,534.70 | 1,530.00 | 1,534.70 | 0.0M |
| 2025-08-21 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-08-20 | 1,563.32 | 1,563.32 | 1,563.32 | 1,563.32 | 0.0M |
| 2025-08-19 | 1,549.00 | 1,565.00 | 1,519.02 | 1,565.00 | 0.0M |
| 2025-08-15 | 1,540.50 | 1,542.19 | 1,534.52 | 1,537.00 | 0.0M |
| 2025-08-14 | 1,533.00 | 1,542.00 | 1,533.00 | 1,540.50 | 0.0M |
| 2025-08-13 | 1,536.00 | 1,540.08 | 1,533.00 | 1,533.00 | 0.0M |
| 2025-08-12 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2025-08-08 | 1,532.47 | 1,535.00 | 1,532.47 | 1,535.00 | 0.0M |
| 2025-08-07 | 1,525.15 | 1,536.44 | 1,525.15 | 1,536.44 | 0.0M |
| 2025-08-06 | 1,523.20 | 1,527.00 | 1,520.00 | 1,522.92 | 0.0M |
| 2025-08-04 | 1,514.57 | 1,514.57 | 1,514.57 | 1,514.57 | 0.0M |
| 2025-08-01 | 1,515.41 | 1,515.41 | 1,515.41 | 1,515.41 | 0.0M |
| 2025-07-31 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-07-30 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0M |
| 2025-07-29 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0M |
| 2025-07-28 | 1,517.00 | 1,517.00 | 1,514.91 | 1,514.91 | 0.0M |
| 2025-07-25 | 1,508.50 | 1,509.00 | 1,508.50 | 1,509.00 | 0.0M |
| 2025-07-24 | 1,512.00 | 1,514.90 | 1,512.00 | 1,514.50 | 0.0M |
| 2025-07-23 | 1,520.00 | 1,520.00 | 1,509.50 | 1,509.50 | 0.0M |
| 2025-07-21 | 1,511.00 | 1,518.09 | 1,511.00 | 1,513.22 | 0.1M |
| 2025-07-18 | 1,517.00 | 1,517.00 | 1,516.00 | 1,516.20 | 0.0M |
| 2025-07-16 | 1,511.49 | 1,511.49 | 1,504.00 | 1,504.00 | 0.0M |
| 2025-07-15 | 1,522.57 | 1,522.57 | 1,511.49 | 1,511.49 | 0.0M |
| 2025-07-14 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2025-07-11 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.0M |
| 2025-07-10 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-07-09 | 1,497.36 | 1,497.36 | 1,497.36 | 1,497.36 | 0.0M |
| 2025-07-08 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0M |
| 2025-07-07 | 1,525.00 | 1,532.00 | 1,525.00 | 1,532.00 | 0.0M |
| 2025-07-03 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2025-07-02 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0M |
| 2025-07-01 | 1,538.00 | 1,538.50 | 1,538.00 | 1,538.50 | 0.0M |
| 2025-06-30 | 1,517.00 | 1,518.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2025-06-27 | 1,516.00 | 1,520.20 | 1,516.00 | 1,520.20 | 0.0M |
| 2025-06-26 | 1,511.00 | 1,511.70 | 1,511.00 | 1,511.70 | 0.0M |
| 2025-06-25 | 1,480.05 | 1,480.05 | 1,480.05 | 1,480.05 | 0.0M |
| 2025-06-23 | 1,540.00 | 1,568.00 | 1,540.00 | 1,568.00 | 0.0M |
| 2025-06-20 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0M |
| 2025-06-18 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-06-17 | 1,540.30 | 1,540.30 | 1,540.30 | 1,540.30 | 0.0M |
| 2025-06-11 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-06-09 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2025-06-06 | 1,565.25 | 1,565.25 | 1,559.50 | 1,559.50 | 0.0M |
| 2025-06-04 | 1,583.82 | 1,587.00 | 1,583.82 | 1,587.00 | 0.0M |
| 2025-06-03 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0M |
| 2025-06-02 | 1,620.06 | 1,620.06 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-05-30 | 1,607.84 | 1,612.00 | 1,607.84 | 1,612.00 | 0.0M |
| 2025-05-29 | 1,580.51 | 1,580.51 | 1,580.00 | 1,580.00 | 0.0M |
| 2025-05-28 | 1,587.00 | 1,590.00 | 1,585.41 | 1,590.00 | 0.0M |
| 2025-05-22 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0M |
| 2025-05-21 | 1,576.98 | 1,583.97 | 1,576.98 | 1,583.97 | 0.0M |
| 2025-05-19 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0M |
| 2025-05-16 | 1,594.00 | 1,594.00 | 1,592.53 | 1,592.53 | 0.0M |
| 2025-05-14 | 1,547.03 | 1,547.03 | 1,544.50 | 1,544.50 | 0.0M |
| 2025-05-13 | 1,560.00 | 1,560.00 | 1,549.00 | 1,549.00 | 0.0M |
| 2025-05-12 | 1,585.99 | 1,585.99 | 1,584.50 | 1,584.50 | 0.0M |
| 2025-05-07 | 1,601.32 | 1,601.32 | 1,592.00 | 1,592.00 | 0.0M |
| 2025-05-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-05-02 | 1,605.42 | 1,605.42 | 1,601.00 | 1,601.00 | 0.0M |
| 2025-04-30 | 1,595.00 | 1,604.00 | 1,595.00 | 1,604.00 | 0.0M |
| 2025-04-29 | 1,591.69 | 1,591.69 | 1,591.69 | 1,591.69 | 0.0M |
| 2025-04-24 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2025-04-23 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-04-22 | 1,590.01 | 1,610.00 | 1,590.01 | 1,610.00 | 0.0M |
| 2025-04-21 | 1,606.13 | 1,606.13 | 1,588.00 | 1,588.00 | 0.0M |
| 2025-04-16 | 1,614.00 | 1,614.00 | 1,550.05 | 1,601.00 | 0.0M |
| 2025-04-14 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2025-04-11 | 1,646.90 | 1,646.90 | 1,635.00 | 1,635.00 | 0.0M |
| 2025-04-10 | 1,625.00 | 1,632.17 | 1,599.00 | 1,632.17 | 0.0M |
| 2025-04-09 | 1,604.35 | 1,622.00 | 1,594.00 | 1,594.00 | 0.0M |
| 2025-04-07 | 1,631.99 | 1,631.99 | 1,588.65 | 1,604.00 | 0.0M |
| 2025-04-04 | 1,699.97 | 1,699.97 | 1,619.00 | 1,619.00 | 0.0M |
| 2025-04-03 | 1,647.00 | 1,647.00 | 1,625.00 | 1,634.82 | 0.0M |
| 2025-04-02 | 1,680.57 | 1,680.57 | 1,680.57 | 1,680.57 | 0.0M |
| 2025-04-01 | 1,666.00 | 1,666.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2025-03-31 | 1,690.00 | 1,690.00 | 1,655.00 | 1,670.00 | 0.0M |
| 2025-03-27 | 1,639.07 | 1,639.07 | 1,639.07 | 1,639.07 | 0.0M |
| 2025-03-26 | 1,607.40 | 1,610.00 | 1,607.40 | 1,610.00 | 0.0M |
| 2025-03-24 | 1,520.00 | 1,592.70 | 1,520.00 | 1,592.70 | 0.0M |
| 2025-03-19 | 1,595.00 | 1,595.10 | 1,595.00 | 1,595.10 | 0.0M |
| 2025-03-14 | 1,604.35 | 1,604.35 | 1,604.35 | 1,604.35 | 0.0M |
| 2025-03-13 | 1,604.50 | 1,604.50 | 1,596.37 | 1,596.37 | 0.0M |
| 2025-03-12 | 1,600.00 | 1,648.69 | 1,600.00 | 1,648.69 | 0.0M |
| 2025-03-11 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2025-03-10 | 1,689.05 | 1,704.80 | 1,687.00 | 1,704.80 | 0.0M |
| 2025-03-07 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2025-03-06 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2025-03-05 | 1,677.70 | 1,677.70 | 1,677.70 | 1,677.70 | 0.0M |
| 2025-03-04 | 1,744.00 | 1,744.00 | 1,716.00 | 1,716.00 | 0.0M |
| 2025-03-03 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-02-26 | 1,692.01 | 1,692.01 | 1,674.00 | 1,680.00 | 0.0M |
| 2025-02-25 | 1,720.00 | 1,720.00 | 1,703.90 | 1,703.90 | 0.0M |
| 2025-02-24 | 1,692.00 | 1,692.00 | 1,686.20 | 1,686.20 | 0.0M |
| 2025-02-21 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0M |
| 2025-02-20 | 1,648.00 | 1,648.00 | 1,643.00 | 1,643.00 | 0.0M |
| 2025-02-19 | 1,657.20 | 1,664.00 | 1,657.20 | 1,664.00 | 0.0M |
| 2025-02-18 | 1,631.00 | 1,636.00 | 1,631.00 | 1,636.00 | 0.0M |
| 2025-02-12 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.0M |
| 2025-02-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-02-10 | 1,638.24 | 1,639.00 | 1,638.24 | 1,639.00 | 0.0M |
| 2025-02-07 | 1,633.72 | 1,633.72 | 1,630.09 | 1,630.09 | 0.0M |
| 2025-02-06 | 1,620.00 | 1,626.80 | 1,620.00 | 1,625.59 | 0.0M |
| 2025-02-05 | 1,630.00 | 1,630.00 | 1,628.75 | 1,628.75 | 0.0M |
| 2025-02-04 | 1,619.69 | 1,619.69 | 1,613.00 | 1,619.50 | 0.0M |
| 2025-01-31 | 1,712.00 | 1,712.00 | 1,630.63 | 1,630.63 | 0.0M |
| 2025-01-30 | 1,622.00 | 1,643.00 | 1,618.50 | 1,642.99 | 0.0M |
| 2025-01-29 | 1,625.30 | 1,630.00 | 1,625.30 | 1,630.00 | 0.0M |
| 2025-01-28 | 1,639.00 | 1,639.50 | 1,639.00 | 1,639.50 | 0.0M |
| 2025-01-27 | 1,629.00 | 1,654.13 | 1,629.00 | 1,654.13 | 0.1M |
| 2025-01-24 | 1,568.00 | 1,580.00 | 1,568.00 | 1,580.00 | 0.0M |
| 2025-01-23 | 1,579.00 | 1,579.00 | 1,573.00 | 1,573.00 | 0.0M |
| 2025-01-22 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0M |
| 2025-01-21 | 1,600.18 | 1,600.18 | 1,600.18 | 1,600.18 | 0.0M |
| 2025-01-17 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-01-16 | 1,590.35 | 1,590.35 | 1,590.35 | 1,590.35 | 0.0M |
| 2025-01-15 | 1,565.45 | 1,565.45 | 1,562.50 | 1,562.50 | 0.0M |
| 2025-01-14 | 1,550.00 | 1,570.00 | 1,550.00 | 1,567.80 | 0.0M |
| 2025-01-10 | 1,581.95 | 1,581.95 | 1,581.95 | 1,581.95 | 0.0M |
| 2025-01-08 | 1,568.20 | 1,572.30 | 1,568.20 | 1,572.30 | 0.0M |
| 2025-01-07 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0M |
| 2025-01-03 | 1,629.01 | 1,629.01 | 1,629.01 | 1,629.01 | 0.0M |