1,125.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,126.30 | 1,130.90 | 1,125.10 | 1,125.90 | 0.0M |
| 2025-09-25 | 1,123.60 | 1,126.50 | 1,119.75 | 1,126.50 | 0.0M |
| 2025-09-24 | 1,124.45 | 1,129.85 | 1,123.70 | 1,126.70 | 0.0M |
| 2025-09-23 | 1,129.00 | 1,130.00 | 1,127.35 | 1,128.20 | 0.0M |
| 2025-09-22 | 1,126.50 | 1,127.75 | 1,120.95 | 1,127.35 | 0.0M |
| 2025-09-19 | 1,120.00 | 1,125.60 | 1,119.30 | 1,124.05 | 0.0M |
| 2025-09-18 | 1,117.25 | 1,123.75 | 1,116.35 | 1,121.90 | 0.0M |
| 2025-09-17 | 1,109.00 | 1,110.40 | 1,107.60 | 1,108.10 | 0.0M |
| 2025-09-16 | 1,117.30 | 1,118.50 | 1,108.40 | 1,109.25 | 0.0M |
| 2025-09-15 | 1,118.10 | 1,119.45 | 1,115.05 | 1,117.95 | 0.0M |
| 2025-09-12 | 1,114.40 | 1,118.40 | 1,114.20 | 1,117.75 | 0.0M |
| 2025-09-11 | 1,112.50 | 1,115.85 | 1,109.00 | 1,115.85 | 0.0M |
| 2025-09-10 | 1,110.05 | 1,112.20 | 1,107.55 | 1,108.45 | 0.0M |
| 2025-09-09 | 1,099.50 | 1,102.35 | 1,099.35 | 1,101.75 | 0.0M |
| 2025-09-08 | 1,100.85 | 1,101.95 | 1,098.00 | 1,101.00 | 0.0M |
| 2025-09-05 | 1,110.10 | 1,110.10 | 1,091.35 | 1,095.45 | 0.0M |
| 2025-09-04 | 1,100.85 | 1,105.70 | 1,100.15 | 1,104.75 | 0.0M |
| 2025-09-03 | 1,097.95 | 1,100.40 | 1,094.90 | 1,095.40 | 0.0M |
| 2025-09-02 | 1,096.65 | 1,099.40 | 1,086.35 | 1,086.35 | 0.0M |
| 2025-09-01 | 1,095.35 | 1,098.95 | 1,095.00 | 1,098.95 | 0.0M |
| 2025-08-29 | 1,106.50 | 1,106.90 | 1,095.00 | 1,096.40 | 0.0M |
| 2025-08-28 | 1,107.15 | 1,109.00 | 1,101.55 | 1,103.75 | 0.0M |
| 2025-08-27 | 1,106.40 | 1,110.50 | 1,106.40 | 1,109.05 | 0.0M |
| 2025-08-26 | 1,099.15 | 1,100.00 | 1,096.15 | 1,097.80 | 0.0M |
| 2025-08-25 | 1,095.25 | 1,099.15 | 1,095.25 | 1,099.15 | 0.0M |
| 2025-08-22 | 1,090.50 | 1,098.35 | 1,090.45 | 1,097.85 | 0.0M |
| 2025-08-21 | 1,093.05 | 1,093.35 | 1,086.00 | 1,092.55 | 0.0M |
| 2025-08-20 | 1,092.25 | 1,092.80 | 1,080.90 | 1,086.95 | 0.0M |
| 2025-08-19 | 1,096.15 | 1,098.75 | 1,093.00 | 1,094.35 | 0.0M |
| 2025-08-18 | 1,094.85 | 1,097.25 | 1,093.95 | 1,096.10 | 0.0M |
| 2025-08-15 | 1,103.50 | 1,103.50 | 1,093.75 | 1,094.35 | 0.0M |
| 2025-08-14 | 1,096.95 | 1,102.00 | 1,094.55 | 1,100.15 | 0.0M |
| 2025-08-13 | 1,094.95 | 1,098.90 | 1,092.70 | 1,092.70 | 0.0M |
| 2025-08-12 | 1,091.35 | 1,093.50 | 1,089.35 | 1,092.00 | 0.0M |
| 2025-08-11 | 1,090.30 | 1,094.50 | 1,088.05 | 1,092.75 | 0.0M |
| 2025-08-08 | 1,082.30 | 1,087.90 | 1,081.90 | 1,084.75 | 0.0M |
| 2025-08-07 | 1,081.50 | 1,089.30 | 1,081.00 | 1,081.00 | 0.0M |
| 2025-08-06 | 1,084.00 | 1,085.55 | 1,077.60 | 1,081.40 | 0.0M |
| 2025-08-05 | 1,090.65 | 1,091.85 | 1,078.35 | 1,078.35 | 0.0M |
| 2025-08-04 | 1,073.55 | 1,082.80 | 1,073.55 | 1,082.80 | 0.0M |
| 2025-08-01 | 1,097.40 | 1,097.60 | 1,067.75 | 1,071.35 | 0.0M |
| 2025-07-31 | 1,112.95 | 1,116.80 | 1,105.20 | 1,107.95 | 0.0M |
| 2025-07-30 | 1,095.25 | 1,104.55 | 1,094.40 | 1,102.65 | 0.0M |
| 2025-07-29 | 1,099.70 | 1,102.45 | 1,096.90 | 1,096.90 | 0.0M |
| 2025-07-28 | 1,086.85 | 1,091.75 | 1,086.40 | 1,091.75 | 0.0M |
| 2025-07-25 | 1,076.40 | 1,080.15 | 1,075.05 | 1,079.25 | 0.0M |
| 2025-07-24 | 1,073.50 | 1,075.45 | 1,072.55 | 1,074.95 | 0.0M |
| 2025-07-23 | 1,069.45 | 1,072.65 | 1,068.80 | 1,071.05 | 0.0M |
| 2025-07-22 | 1,070.00 | 1,072.20 | 1,064.85 | 1,064.85 | 0.0M |
| 2025-07-21 | 1,074.85 | 1,076.75 | 1,072.40 | 1,073.55 | 0.0M |
| 2025-07-18 | 1,078.00 | 1,078.00 | 1,071.65 | 1,072.25 | 0.0M |
| 2025-07-17 | 1,073.40 | 1,076.50 | 1,071.70 | 1,076.50 | 0.0M |
| 2025-07-16 | 1,062.75 | 1,071.95 | 1,053.05 | 1,053.05 | 0.0M |
| 2025-07-15 | 1,068.80 | 1,072.00 | 1,067.05 | 1,071.85 | 0.0M |
| 2025-07-14 | 1,059.05 | 1,063.30 | 1,057.00 | 1,063.05 | 0.0M |
| 2025-07-11 | 1,063.35 | 1,063.80 | 1,057.00 | 1,062.00 | 0.0M |
| 2025-07-10 | 1,056.05 | 1,067.05 | 1,056.05 | 1,067.05 | 0.0M |
| 2025-07-09 | 1,053.10 | 1,061.70 | 1,053.10 | 1,057.85 | 0.0M |
| 2025-07-08 | 1,052.95 | 1,057.90 | 1,052.25 | 1,055.35 | 0.0M |
| 2025-07-07 | 1,054.80 | 1,059.35 | 1,054.80 | 1,055.25 | 0.0M |
| 2025-07-04 | 1,053.10 | 1,054.00 | 1,050.00 | 1,050.95 | 0.0M |
| 2025-07-03 | 1,047.85 | 1,059.95 | 1,047.25 | 1,058.80 | 0.0M |
| 2025-07-02 | 1,047.90 | 1,047.90 | 1,042.45 | 1,046.95 | 0.0M |
| 2025-07-01 | 1,044.50 | 1,044.50 | 1,037.45 | 1,043.20 | 0.0M |
| 2025-06-30 | 1,046.95 | 1,049.20 | 1,043.85 | 1,044.75 | 0.0M |
| 2025-06-27 | 1,042.25 | 1,046.25 | 1,040.25 | 1,046.25 | 0.0M |
| 2025-06-26 | 1,036.45 | 1,038.70 | 1,033.50 | 1,038.60 | 0.0M |
| 2025-06-25 | 1,041.25 | 1,043.65 | 1,038.85 | 1,038.85 | 0.0M |
| 2025-06-24 | 1,040.20 | 1,040.20 | 1,035.00 | 1,037.65 | 0.0M |
| 2025-06-23 | 1,027.40 | 1,034.15 | 1,027.40 | 1,027.85 | 0.0M |
| 2025-06-20 | 1,027.85 | 1,035.45 | 1,025.55 | 1,029.70 | 0.0M |
| 2025-06-19 | 1,031.75 | 1,032.20 | 1,022.85 | 1,024.55 | 0.0M |
| 2025-06-18 | 1,032.10 | 1,036.95 | 1,031.20 | 1,032.95 | 0.0M |
| 2025-06-17 | 1,030.35 | 1,035.55 | 1,027.30 | 1,033.55 | 0.0M |
| 2025-06-16 | 1,028.95 | 1,034.40 | 1,027.20 | 1,034.05 | 0.0M |
| 2025-06-13 | 1,024.35 | 1,034.45 | 1,023.80 | 1,030.45 | 0.0M |
| 2025-06-12 | 1,035.70 | 1,035.90 | 1,024.05 | 1,033.30 | 0.0M |
| 2025-06-11 | 1,046.30 | 1,050.00 | 1,043.55 | 1,043.95 | 0.0M |
| 2025-06-10 | 1,044.45 | 1,045.20 | 1,041.25 | 1,043.60 | 0.0M |
| 2025-06-09 | 1,040.95 | 1,046.00 | 1,040.30 | 1,042.50 | 0.0M |
| 2025-06-06 | 1,035.25 | 1,047.00 | 1,033.75 | 1,042.25 | 0.0M |
| 2025-06-05 | 1,037.40 | 1,040.95 | 1,028.55 | 1,038.20 | 0.0M |
| 2025-06-04 | 1,040.10 | 1,042.00 | 1,036.80 | 1,037.60 | 0.0M |
| 2025-06-03 | 1,026.50 | 1,038.80 | 1,024.20 | 1,038.80 | 0.0M |
| 2025-06-02 | 1,021.60 | 1,025.00 | 1,016.60 | 1,021.80 | 0.0M |
| 2025-05-30 | 1,030.75 | 1,033.80 | 1,027.30 | 1,028.80 | 0.0M |
| 2025-05-29 | 1,049.60 | 1,053.25 | 1,029.30 | 1,029.60 | 0.0M |
| 2025-05-28 | 1,035.95 | 1,039.90 | 1,031.75 | 1,036.15 | 0.0M |
| 2025-05-27 | 1,023.55 | 1,031.05 | 1,022.20 | 1,030.75 | 0.0M |
| 2025-05-26 | 1,019.80 | 1,022.85 | 1,019.65 | 1,022.10 | 0.0M |
| 2025-05-23 | 1,022.70 | 1,023.55 | 1,005.50 | 1,013.00 | 0.0M |
| 2025-05-22 | 1,024.15 | 1,027.35 | 1,022.00 | 1,026.25 | 0.0M |
| 2025-05-21 | 1,034.30 | 1,036.25 | 1,031.40 | 1,036.25 | 0.0M |
| 2025-05-20 | 1,045.25 | 1,049.45 | 1,044.10 | 1,046.35 | 0.0M |
| 2025-05-19 | 1,040.60 | 1,046.25 | 1,033.05 | 1,045.65 | 0.0M |
| 2025-05-16 | 1,044.50 | 1,052.95 | 1,044.50 | 1,052.95 | 0.0M |
| 2025-05-15 | 1,036.80 | 1,045.25 | 1,033.65 | 1,045.25 | 0.0M |
| 2025-05-14 | 1,042.65 | 1,042.80 | 1,034.05 | 1,041.80 | 0.0M |
| 2025-05-13 | 1,036.95 | 1,046.80 | 1,036.90 | 1,044.20 | 0.0M |
| 2025-05-12 | 1,032.65 | 1,043.15 | 1,030.75 | 1,034.95 | 0.0M |
| 2025-05-09 | 998.44 | 1,000.75 | 992.44 | 995.52 | 0.0M |
| 2025-05-08 | 995.60 | 998.58 | 988.46 | 998.34 | 0.0M |
| 2025-05-07 | 980.90 | 983.28 | 976.20 | 978.04 | 0.0M |
| 2025-05-06 | 984.20 | 984.70 | 975.40 | 983.00 | 0.0M |
| 2025-05-05 | 987.18 | 990.00 | 982.20 | 989.24 | 0.0M |
| 2025-05-02 | 984.38 | 990.22 | 979.82 | 990.22 | 0.0M |
| 2025-04-30 | 964.34 | 967.54 | 948.26 | 962.94 | 0.0M |
| 2025-04-29 | 960.66 | 964.90 | 953.60 | 959.50 | 0.0M |
| 2025-04-28 | 962.26 | 966.12 | 954.22 | 954.22 | 0.0M |
| 2025-04-25 | 962.64 | 962.64 | 950.00 | 952.98 | 0.0M |
| 2025-04-24 | 934.00 | 949.22 | 927.08 | 949.22 | 0.0M |
| 2025-04-23 | 933.26 | 952.32 | 929.90 | 939.38 | 0.0M |
| 2025-04-22 | 897.38 | 909.32 | 893.42 | 907.46 | 0.0M |
| 2025-04-17 | 926.62 | 927.10 | 916.30 | 921.42 | 0.0M |
| 2025-04-16 | 928.00 | 938.38 | 925.00 | 933.62 | 0.0M |
| 2025-04-15 | 945.12 | 950.94 | 939.62 | 950.72 | 0.0M |
| 2025-04-14 | 939.00 | 956.06 | 938.20 | 941.60 | 0.0M |
| 2025-04-11 | 928.82 | 928.82 | 903.70 | 916.82 | 0.0M |
| 2025-04-10 | 976.36 | 977.04 | 927.22 | 927.22 | 0.0M |
| 2025-04-09 | 891.90 | 898.24 | 870.00 | 891.38 | 0.0M |
| 2025-04-08 | 924.92 | 954.70 | 924.42 | 939.00 | 0.0M |
| 2025-04-07 | 870.18 | 939.94 | 864.14 | 909.10 | 0.0M |
| 2025-04-04 | 961.00 | 965.16 | 923.00 | 931.58 | 0.0M |
| 2025-04-03 | 989.76 | 994.10 | 964.78 | 973.04 | 0.0M |
| 2025-04-02 | 1,030.25 | 1,030.65 | 1,018.60 | 1,029.60 | 0.0M |
| 2025-04-01 | 1,026.85 | 1,031.50 | 1,017.85 | 1,029.85 | 0.0M |
| 2025-03-31 | 1,010.15 | 1,016.30 | 1,004.65 | 1,016.30 | 0.0M |
| 2025-03-28 | 1,039.60 | 1,043.85 | 1,020.55 | 1,020.65 | 0.0M |
| 2025-03-27 | 1,048.00 | 1,050.05 | 1,039.65 | 1,045.65 | 0.0M |
| 2025-03-26 | 1,058.30 | 1,060.35 | 1,049.55 | 1,050.20 | 0.0M |
| 2025-03-25 | 1,054.80 | 1,057.50 | 1,053.20 | 1,054.80 | 0.0M |
| 2025-03-24 | 1,043.05 | 1,055.45 | 1,043.05 | 1,053.80 | 0.0M |
| 2025-03-21 | 1,031.75 | 1,032.65 | 1,022.60 | 1,031.10 | 0.0M |
| 2025-03-20 | 1,034.75 | 1,043.15 | 1,027.40 | 1,034.65 | 0.0M |
| 2025-03-19 | 1,017.70 | 1,029.60 | 1,017.55 | 1,028.65 | 0.0M |
| 2025-03-18 | 1,023.80 | 1,026.90 | 1,013.80 | 1,016.30 | 0.0M |
| 2025-03-17 | 1,018.75 | 1,027.60 | 1,017.00 | 1,022.35 | 0.0M |
| 2025-03-14 | 1,012.75 | 1,023.05 | 1,009.25 | 1,019.90 | 0.0M |
| 2025-03-13 | 1,012.50 | 1,020.60 | 1,006.65 | 1,007.45 | 0.0M |
| 2025-03-12 | 1,012.90 | 1,023.85 | 1,004.75 | 1,016.45 | 0.0M |
| 2025-03-11 | 1,021.45 | 1,022.80 | 1,004.20 | 1,008.50 | 0.0M |
| 2025-03-10 | 1,046.80 | 1,047.20 | 1,027.70 | 1,030.35 | 0.0M |
| 2025-03-07 | 1,049.90 | 1,050.80 | 1,035.40 | 1,035.40 | 0.0M |
| 2025-03-06 | 1,063.75 | 1,064.80 | 1,048.30 | 1,057.45 | 0.0M |
| 2025-03-05 | 1,077.10 | 1,077.25 | 1,054.40 | 1,055.00 | 0.0M |
| 2025-03-04 | 1,101.95 | 1,102.60 | 1,076.55 | 1,079.95 | 0.0M |
| 2025-03-03 | 1,132.80 | 1,132.80 | 1,115.40 | 1,117.30 | 0.0M |
| 2025-02-28 | 1,116.00 | 1,120.60 | 1,109.40 | 1,117.80 | 0.0M |
| 2025-02-27 | 1,128.00 | 1,135.00 | 1,122.80 | 1,130.45 | 0.0M |
| 2025-02-26 | 1,124.65 | 1,131.60 | 1,122.70 | 1,128.45 | 0.0M |
| 2025-02-25 | 1,128.40 | 1,129.55 | 1,111.80 | 1,113.35 | 0.0M |
| 2025-02-24 | 1,136.90 | 1,140.90 | 1,128.60 | 1,134.30 | 0.0M |
| 2025-02-21 | 1,150.60 | 1,156.00 | 1,147.10 | 1,150.00 | 0.0M |
| 2025-02-20 | 1,159.00 | 1,160.95 | 1,148.50 | 1,148.50 | 0.0M |
| 2025-02-19 | 1,158.90 | 1,162.75 | 1,156.35 | 1,162.75 | 0.0M |
| 2025-02-18 | 1,157.70 | 1,160.05 | 1,153.70 | 1,154.60 | 0.0M |
| 2025-02-17 | 1,153.50 | 1,155.15 | 1,152.70 | 1,154.25 | 0.0M |
| 2025-02-14 | 1,154.70 | 1,154.70 | 1,149.00 | 1,149.65 | 0.0M |
| 2025-02-13 | 1,146.70 | 1,152.65 | 1,144.20 | 1,151.65 | 0.0M |
| 2025-02-12 | 1,154.35 | 1,154.70 | 1,135.05 | 1,148.05 | 0.0M |
| 2025-02-11 | 1,157.60 | 1,158.50 | 1,154.20 | 1,156.80 | 0.0M |
| 2025-02-10 | 1,156.65 | 1,160.90 | 1,155.00 | 1,159.85 | 0.0M |
| 2025-02-07 | 1,154.75 | 1,158.55 | 1,152.50 | 1,153.85 | 0.0M |
| 2025-02-06 | 1,154.05 | 1,157.60 | 1,154.05 | 1,155.00 | 0.0M |
| 2025-02-05 | 1,139.55 | 1,142.75 | 1,136.15 | 1,142.75 | 0.0M |
| 2025-02-04 | 1,145.60 | 1,148.15 | 1,140.45 | 1,147.75 | 0.0M |
| 2025-02-03 | 1,146.55 | 1,150.00 | 1,140.05 | 1,149.75 | 0.0M |
| 2025-01-31 | 1,155.45 | 1,162.55 | 1,155.35 | 1,159.75 | 0.0M |
| 2025-01-30 | 1,148.40 | 1,150.80 | 1,141.60 | 1,144.60 | 0.0M |
| 2025-01-29 | 1,149.50 | 1,151.45 | 1,144.10 | 1,144.50 | 0.0M |
| 2025-01-28 | 1,138.55 | 1,144.70 | 1,133.30 | 1,141.60 | 0.0M |
| 2025-01-27 | 1,131.90 | 1,132.25 | 1,112.40 | 1,124.30 | 0.0M |
| 2025-01-24 | 1,152.40 | 1,153.15 | 1,146.35 | 1,148.10 | 0.0M |
| 2025-01-23 | 1,153.15 | 1,157.95 | 1,150.50 | 1,155.20 | 0.0M |
| 2025-01-22 | 1,149.60 | 1,154.10 | 1,146.40 | 1,154.10 | 0.0M |
| 2025-01-21 | 1,143.00 | 1,149.10 | 1,141.05 | 1,142.45 | 0.0M |
| 2025-01-20 | 1,148.15 | 1,148.65 | 1,138.50 | 1,142.50 | 0.0M |
| 2025-01-17 | 1,140.55 | 1,151.55 | 1,139.30 | 1,149.75 | 0.0M |
| 2025-01-16 | 1,144.80 | 1,144.90 | 1,137.70 | 1,138.55 | 0.0M |
| 2025-01-15 | 1,117.55 | 1,136.90 | 1,117.35 | 1,136.35 | 0.0M |
| 2025-01-14 | 1,126.10 | 1,128.00 | 1,116.30 | 1,117.35 | 0.0M |
| 2025-01-13 | 1,119.95 | 1,123.40 | 1,113.60 | 1,119.40 | 0.0M |
| 2025-01-10 | 1,130.85 | 1,132.55 | 1,118.35 | 1,121.30 | 0.0M |
| 2025-01-09 | 1,129.10 | 1,131.55 | 1,127.50 | 1,131.55 | 0.0M |
| 2025-01-08 | 1,130.30 | 1,133.25 | 1,126.70 | 1,130.35 | 0.0M |
| 2025-01-07 | 1,130.70 | 1,138.70 | 1,128.05 | 1,129.50 | 0.0M |
| 2025-01-06 | 1,135.90 | 1,141.95 | 1,131.05 | 1,140.55 | 0.0M |
| 2025-01-03 | 1,128.80 | 1,134.60 | 1,125.55 | 1,134.60 | 0.0M |
| 2025-01-02 | 1,126.15 | 1,135.75 | 1,124.75 | 1,135.75 | 0.0M |